date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,44.61,45.53,44.57,45.53,770578.691184424,26.7068,27.2575,26.6828,27.2575,770578.6912
2004-01-23 10:00:00,45.53,45.57,45.15,45.38,374364.5213628989,27.2575,27.2815,27.03,27.1677,374364.5214
2004-01-23 10:30:00,45.38,45.42,45.18,45.25,239480.8004326663,27.1677,27.1917,27.048,27.0899,239480.8004
2004-01-23 11:00:00,45.25,45.25,45.11,45.12,118442.40129799892,27.0899,27.0899,27.0061,27.0121,118442.4013
2004-01-23 11:30:00,45.13,45.17,45.0,45.02,100270.41644131964,27.0181,27.042,26.9402,26.9522,100270.4164
2004-01-23 12:00:00,45.01,45.1,44.88,44.88,187020.01081665765,26.9462,27.0001,26.8684,26.8684,187020.0108
2004-01-23 12:30:00,44.89,44.89,44.67,44.68,110978.90751757708,26.8744,26.8744,26.7427,26.7487,110978.9075
2004-01-23 13:00:00,44.68,44.77,44.6,44.65,235586.8036776636,26.7487,26.8025,26.7008,26.7307,235586.8037
2004-01-23 13:30:00,44.66,44.84,44.66,44.73,155110.87074094106,26.7367,26.8445,26.7367,26.7786,155110.8707
2004-01-23 14:00:00,44.65,44.72,44.61,44.68,79069.76744186046,26.7307,26.7726,26.7068,26.7487,79069.7674
2004-01-23 14:30:00,44.68,44.68,44.61,44.61,185938.34505137912,26.7487,26.7487,26.7068,26.7068,185938.3451
2004-01-23 15:00:00,44.61,44.64,44.56,44.61,271065.44077879936,26.7068,26.7247,26.6768,26.7068,271065.4408
2004-01-23 15:30:00,44.61,44.71,44.51,44.52,392644.672796106,26.7068,26.7666,26.6469,26.6529,392644.6728
2004-01-26 09:30:00,45.12,45.3,44.97,45.3,256462.9529475392,27.0121,27.1198,26.9223,27.1198,256462.9529
2004-01-26 10:00:00,45.3,45.71,45.26,45.6,288155.7598702001,27.1198,27.3653,27.0959,27.2994,288155.7599
2004-01-26 10:30:00,45.59,46.16,45.47,46.16,189507.84207679823,27.2935,27.6347,27.2216,27.6347,189507.8421
2004-01-26 11:00:00,46.18,46.35,46.12,46.17,216549.4862087615,27.6467,27.7484,27.6108,27.6407,216549.4862
2004-01-26 11:30:00,46.16,46.17,45.95,46.0,131963.22336398053,27.6347,27.6407,27.509,27.5389,131963.2234
2004-01-26 12:00:00,46.04,46.06,45.96,46.0,98972.4175229854,27.5629,27.5748,27.515,27.5389,98972.4175
2004-01-26 12:30:00,46.0,46.18,46.0,46.16,83612.76365603028,27.5389,27.6467,27.5389,27.6347,83612.7637
2004-01-26 13:00:00,46.16,46.16,46.07,46.1,76581.93618171985,27.6347,27.6347,27.5808,27.5988,76581.9362
2004-01-26 13:30:00,46.1,46.15,46.07,46.12,74418.6046511628,27.5988,27.6287,27.5808,27.6108,74418.6047
2004-01-26 14:00:00,46.12,46.14,46.07,46.1,89345.5922120065,27.6108,27.6227,27.5808,27.5988,89345.5922
2004-01-26 14:30:00,46.1,46.11,45.98,46.03,102433.74797187668,27.5988,27.6048,27.5269,27.5569,102433.748
2004-01-26 15:00:00,46.04,46.12,46.01,46.07,168631.69280692266,27.5629,27.6108,27.5449,27.5808,168631.6928
2004-01-26 15:30:00,46.07,46.15,46.07,46.1,193942.67171444025,27.5808,27.6287,27.5808,27.5988,193942.6717
2004-01-27 09:30:00,46.27,46.49,45.39,45.8,186911.84424012972,27.7006,27.8323,27.1737,27.4192,186911.8442
2004-01-27 10:00:00,45.8,46.07,45.65,45.97,81882.09843158464,27.4192,27.5808,27.3294,27.521,81882.0984
2004-01-27 10:30:00,45.98,46.35,45.97,46.35,88155.75987020011,27.5269,27.7484,27.521,27.7484,88155.7599
2004-01-27 11:00:00,46.35,46.58,46.31,46.56,82963.76419686317,27.7484,27.8861,27.7245,27.8742,82963.7642
2004-01-27 11:30:00,46.57,46.64,46.46,46.48,94321.25473228772,27.8802,27.9221,27.8143,27.8263,94321.2547
2004-01-27 12:00:00,46.47,46.55,46.42,46.45,108058.40995132504,27.8203,27.8682,27.7904,27.8083,108058.41
2004-01-27 12:30:00,46.45,46.52,46.38,46.41,66738.77771768524,27.8083,27.8502,27.7664,27.7844,66738.7777
2004-01-27 13:00:00,46.4,46.43,46.2,46.22,107625.74364521365,27.7784,27.7963,27.6586,27.6706,107625.7436
2004-01-27 13:30:00,46.22,46.23,46.15,46.2,52028.12330989724,27.6706,27.6766,27.6287,27.6586,52028.1233
2004-01-27 14:00:00,46.19,46.23,46.13,46.23,57328.28555976203,27.6527,27.6766,27.6167,27.6766,57328.2856
2004-01-27 14:30:00,46.23,46.25,46.2,46.22,72255.27312060574,27.6766,27.6886,27.6586,27.6706,72255.2731
2004-01-27 15:00:00,46.23,46.24,46.13,46.18,108815.57598702,27.6766,27.6826,27.6167,27.6467,108815.576
2004-01-27 15:30:00,46.17,46.18,45.96,45.96,148945.37587885343,27.6407,27.6467,27.515,27.515,148945.3759
2004-01-28 09:30:00,46.15,46.96,46.09,46.68,130773.39102217414,27.6287,28.1136,27.5928,27.946,130773.391
2004-01-28 10:00:00,46.68,46.75,46.57,46.57,129475.39210383991,27.946,27.9879,27.8802,27.8802,129475.3921
2004-01-28 10:30:00,46.57,46.57,46.24,46.37,158788.53434288804,27.8802,27.8802,27.6826,27.7604,158788.5343
2004-01-28 11:00:00,46.39,46.5,46.36,46.4,77339.10221741481,27.7724,27.8383,27.7544,27.7784,77339.1022
2004-01-28 11:30:00,46.39,46.55,46.39,46.51,54732.28772309356,27.7724,27.8682,27.7724,27.8442,54732.2877
2004-01-28 12:00:00,46.5,46.67,46.49,46.64,64899.94591671173,27.8383,27.94,27.8323,27.9221,64899.9459
2004-01-28 12:30:00,46.62,46.64,46.58,46.59,58950.78420767983,27.9101,27.9221,27.8861,27.8921,58950.7842
2004-01-28 13:00:00,46.58,46.59,46.46,46.52,94862.087614927,27.8861,27.8921,27.8143,27.8502,94862.0876
2004-01-28 13:30:00,46.52,46.6,46.5,46.5,68253.10978907517,27.8502,27.8981,27.8383,27.8383,68253.1098
2004-01-28 14:00:00,46.5,46.51,46.01,46.12,124283.39643050297,27.8383,27.8442,27.5449,27.6108,124283.3964
2004-01-28 14:30:00,46.12,46.22,46.04,46.16,163223.36398053,27.6108,27.6706,27.5629,27.6347,163223.364
2004-01-28 15:00:00,46.18,46.23,46.08,46.08,142022.71498107084,27.6467,27.6766,27.5868,27.5868,142022.715
2004-01-28 15:30:00,46.08,46.08,45.71,45.81,231909.1400757166,27.5868,27.5868,27.3653,27.4252,231909.1401
2004-02-02 09:30:00,46.14,46.35,46.09,46.17,77771.76852352623,27.6227,27.7484,27.5928,27.6407,77771.7685
2004-02-02 10:00:00,46.16,46.16,46.03,46.05,49540.29204975662,27.6347,27.6347,27.5569,27.5688,49540.292
2004-02-02 10:30:00,46.05,46.1,46.01,46.05,75608.43699296917,27.5688,27.5988,27.5449,27.5688,75608.437
2004-02-02 11:00:00,46.05,46.15,45.99,46.14,63818.2801514332,27.5688,27.6287,27.5329,27.6227,63818.2802
2004-02-02 11:30:00,46.15,46.37,46.12,46.35,57869.1184424013,27.6287,27.7604,27.6108,27.7484,57869.1184
2004-02-02 12:00:00,46.38,46.44,46.37,46.4,91076.25743645211,27.7664,27.8023,27.7604,27.7784,91076.2574
2004-02-02 12:30:00,46.4,46.43,46.14,46.35,76906.4359113034,27.7784,27.7963,27.6227,27.7484,76906.4359
2004-02-02 13:00:00,46.36,46.37,46.21,46.28,49756.62520281233,27.7544,27.7604,27.6646,27.7065,49756.6252
2004-02-02 13:30:00,46.29,46.31,46.17,46.22,22931.31422390481,27.7125,27.7245,27.6407,27.6706,22931.3142
2004-02-02 14:00:00,46.23,46.26,46.18,46.19,66089.77825851811,27.6766,27.6946,27.6467,27.6527,66089.7783
2004-02-02 14:30:00,46.19,46.2,46.07,46.17,55489.453758788535,27.6527,27.6586,27.5808,27.6407,55489.4538
2004-02-02 15:00:00,46.17,46.28,46.12,46.18,63710.11357490535,27.6407,27.7065,27.6108,27.6467,63710.1136
2004-02-02 15:30:00,46.16,46.16,45.82,45.98,116711.73607355329,27.6347,27.6347,27.4312,27.5269,116711.7361
2004-02-03 09:30:00,46.0,46.07,45.7,45.75,43807.46349378042,27.5389,27.5808,27.3593,27.3892,43807.4635
2004-02-03 10:00:00,45.75,45.89,45.62,45.89,38290.968090859926,27.3892,27.4731,27.3114,27.4731,38290.9681
2004-02-03 10:30:00,45.89,45.89,45.56,45.64,32774.47268793943,27.4731,27.4731,27.2755,27.3234,32774.4727
2004-02-03 11:00:00,45.64,45.64,45.64,45.64,0.0,27.3234,27.3234,27.3234,27.3234,0.0
2004-02-03 11:30:00,45.64,45.64,45.64,45.64,0.0,27.3234,27.3234,27.3234,27.3234,0.0
2004-02-03 12:00:00,45.64,45.64,45.64,45.64,0.0,27.3234,27.3234,27.3234,27.3234,0.0
2004-02-03 12:30:00,45.58,45.59,45.5,45.53,11573.82368848026,27.2875,27.2935,27.2396,27.2575,11573.8237
2004-02-03 13:00:00,45.51,45.53,45.25,45.36,69659.27528393726,27.2456,27.2575,27.0899,27.1558,69659.2753
2004-02-03 13:30:00,45.36,45.39,45.29,45.33,22823.14764737696,27.1558,27.1737,27.1139,27.1378,22823.1476
2004-02-03 14:00:00,45.33,45.36,45.21,45.36,47917.79340183883,27.1378,27.1558,27.066,27.1558,47917.7934
2004-02-03 14:30:00,45.35,45.44,45.3,45.37,73228.77230935641,27.1498,27.2037,27.1198,27.1618,73228.7723
2004-02-03 15:00:00,45.37,45.57,45.37,45.45,75716.60356949702,27.1618,27.2815,27.1618,27.2096,75716.6036
2004-02-03 15:30:00,45.46,45.49,45.3,45.37,249972.95835586803,27.2156,27.2336,27.1198,27.1618,249972.9584
2004-02-04 09:30:00,45.08,45.17,44.86,44.88,63493.780421849646,26.9881,27.042,26.8564,26.8684,63493.7804
2004-02-04 10:00:00,44.91,45.04,44.75,44.96,103407.24716062736,26.8864,26.9642,26.7906,26.9163,103407.2472
2004-02-04 10:30:00,44.97,45.31,44.97,45.2,80584.0995132504,26.9223,27.1258,26.9223,27.06,80584.0995
2004-02-04 11:00:00,45.21,45.36,45.21,45.25,131963.22336398053,27.066,27.1558,27.066,27.0899,131963.2234
2004-02-04 11:30:00,45.25,45.46,45.24,45.39,39264.4672796106,27.0899,27.2156,27.0839,27.1737,39264.4673
2004-02-04 12:00:00,45.38,45.39,45.3,45.36,31151.974040021632,27.1677,27.1737,27.1198,27.1558,31151.974
2004-02-04 12:30:00,45.36,45.37,45.29,45.34,23363.980530016222,27.1558,27.1618,27.1139,27.1438,23363.9805
2004-02-04 13:00:00,45.34,45.36,45.25,45.26,32774.47268793943,27.1438,27.1558,27.0899,27.0959,32774.4727
2004-02-04 13:30:00,45.26,45.26,45.12,45.13,23688.480259599783,27.0959,27.0959,27.0121,27.0181,23688.4803
2004-02-04 14:00:00,45.12,45.14,44.91,44.91,51703.62358031368,27.0121,27.0241,26.8864,26.8864,51703.6236
2004-02-04 14:30:00,44.9,45.06,44.88,45.0,64791.77934018388,26.8804,26.9762,26.8684,26.9402,64791.7793
2004-02-04 15:00:00,45.0,45.26,44.97,45.03,120822.06598161168,26.9402,27.0959,26.9223,26.9582,120822.066
2004-02-04 15:30:00,45.03,45.07,44.88,45.02,131314.2239048134,26.9582,26.9821,26.8684,26.9522,131314.2239
2004-02-05 09:30:00,45.05,45.07,44.84,44.88,105462.41211465656,26.9702,26.9821,26.8445,26.8684,105462.4121
2004-02-05 10:00:00,44.88,45.13,44.88,45.11,142563.54786371012,26.8684,27.0181,26.8684,27.0061,142563.5479
2004-02-05 10:30:00,45.09,45.35,45.09,45.21,68144.94321254732,26.9941,27.1498,26.9941,27.066,68144.9432
2004-02-05 11:00:00,45.21,45.25,44.98,45.02,145592.21200648998,27.066,27.0899,26.9283,26.9522,145592.212
2004-02-05 11:30:00,45.04,45.29,45.02,45.26,63277.44726879394,26.9642,27.1139,26.9522,27.0959,63277.4473
2004-02-05 12:00:00,45.26,45.35,45.25,45.29,39480.80043266631,27.0959,27.1498,27.0899,27.1139,39480.8004
2004-02-05 12:30:00,45.28,45.4,45.23,45.27,30178.47485127096,27.1079,27.1797,27.0779,27.1019,30178.4749
2004-02-05 13:00:00,45.28,45.44,45.28,45.37,105786.91184424012,27.1079,27.2037,27.1079,27.1618,105786.9118
2004-02-05 13:30:00,45.37,45.46,45.3,45.34,89345.5922120065,27.1618,27.2156,27.1198,27.1438,89345.5922
2004-02-05 14:00:00,45.31,45.37,45.22,45.22,57003.78583017847,27.1258,27.1618,27.072,27.072,57003.7858
2004-02-05 14:30:00,45.24,45.37,45.16,45.18,38182.80151433207,27.0839,27.1618,27.036,27.048,38182.8015
2004-02-05 15:00:00,45.19,45.47,45.18,45.47,131206.05732828556,27.054,27.2216,27.048,27.2216,131206.0573
2004-02-05 15:30:00,45.45,45.49,45.3,45.42,96160.08653326122,27.2096,27.2336,27.1198,27.1917,96160.0865
2004-02-06 09:30:00,45.49,45.51,45.18,45.22,61979.44835045971,27.2336,27.2456,27.048,27.072,61979.4484
2004-02-06 10:00:00,45.21,45.52,45.16,45.5,137479.71876690103,27.066,27.2516,27.036,27.2396,137479.7188
2004-02-06 10:30:00,45.52,45.89,45.52,45.89,45970.79502433748,27.2516,27.4731,27.2516,27.4731,45970.795
2004-02-06 11:00:00,45.88,45.97,45.79,45.96,26825.31097890752,27.4671,27.521,27.4132,27.515,26825.311
2004-02-06 11:30:00,45.94,46.01,45.75,45.77,29096.809085992427,27.503,27.5449,27.3892,27.4012,29096.8091
2004-02-06 12:00:00,45.79,45.88,45.75,45.85,17414.818820984314,27.4132,27.4671,27.3892,27.4491,17414.8188
2004-02-06 12:30:00,45.85,45.85,45.66,45.77,37641.968631692806,27.4491,27.4491,27.3354,27.4012,37641.9686
2004-02-06 13:00:00,45.74,45.75,45.55,45.67,36127.63656030287,27.3833,27.3892,27.2695,27.3414,36127.6366
2004-02-06 13:30:00,45.63,45.74,45.53,45.64,36019.469983775016,27.3174,27.3833,27.2575,27.3234,36019.47
2004-02-06 14:00:00,45.7,45.8,45.6,45.78,42617.63115197404,27.3593,27.4192,27.2994,27.4072,42617.6312
2004-02-06 14:30:00,45.77,45.91,45.76,45.86,63277.44726879394,27.4012,27.485,27.3952,27.4551,63277.4473
2004-02-06 15:00:00,45.85,45.94,45.82,45.88,32558.13953488372,27.4491,27.503,27.4312,27.4671,32558.1395
2004-02-06 15:30:00,45.89,46.01,45.85,45.99,83612.76365603028,27.4731,27.5449,27.4491,27.5329,83612.7637
2004-02-09 09:30:00,46.03,46.05,45.86,46.05,56138.45321795565,27.5569,27.5688,27.4551,27.5688,56138.4532
2004-02-09 10:00:00,46.05,46.36,46.01,46.35,52244.45646295295,27.5688,27.7544,27.5449,27.7484,52244.4565
2004-02-09 10:30:00,46.35,46.4,46.26,46.29,62412.11465657112,27.7484,27.7784,27.6946,27.7125,62412.1147
2004-02-09 11:00:00,46.28,46.32,46.25,46.32,82963.76419686317,27.7065,27.7305,27.6886,27.7305,82963.7642
2004-02-09 11:30:00,46.29,46.48,46.29,46.47,79286.10059491616,27.7125,27.8263,27.7125,27.8203,79286.1006
2004-02-09 12:00:00,46.47,46.5,46.37,46.4,33747.9718766901,27.8203,27.8383,27.7604,27.7784,33747.9719
2004-02-09 12:30:00,46.4,46.44,46.37,46.38,28988.64250946457,27.7784,27.8023,27.7604,27.7664,28988.6425
2004-02-09 13:00:00,46.38,46.57,46.36,46.57,84802.59599783666,27.7664,27.8802,27.7544,27.8802,84802.596
2004-02-09 13:30:00,46.56,46.57,46.49,46.53,69442.94213088155,27.8742,27.8802,27.8323,27.8562,69442.9421
2004-02-09 14:00:00,46.53,46.55,46.43,46.45,43591.13034072472,27.8562,27.8682,27.7963,27.8083,43591.1303
2004-02-09 14:30:00,46.46,46.46,46.32,46.32,40237.96646836127,27.8143,27.8143,27.7305,27.7305,40237.9665
2004-02-09 15:00:00,46.31,46.32,46.19,46.19,36343.96971335857,27.7245,27.7305,27.6527,27.6527,36343.9697
2004-02-09 15:30:00,46.19,46.25,46.16,46.19,88263.92644672796,27.6527,27.6886,27.6347,27.6527,88263.9264
2004-02-10 10:00:00,46.27,46.47,46.24,46.43,38182.80151433207,27.7006,27.8203,27.6826,27.7963,38182.8015
2004-02-10 10:30:00,46.43,46.55,46.36,46.53,38290.968090859926,27.7963,27.8682,27.7544,27.8562,38290.9681
2004-02-10 11:00:00,46.53,46.59,46.51,46.58,30611.141157382368,27.8562,27.8921,27.8442,27.8861,30611.1412
2004-02-10 11:30:00,46.59,46.69,46.57,46.69,64359.11303407247,27.8921,27.952,27.8802,27.952,64359.113
2004-02-10 12:00:00,46.7,46.84,46.69,46.83,36343.96971335857,27.958,28.0418,27.952,28.0358,36343.9697
2004-02-10 12:30:00,46.84,46.87,46.69,46.79,37209.3023255814,28.0418,28.0598,27.952,28.0119,37209.3023
2004-02-10 13:00:00,46.79,46.82,46.77,46.78,34072.47160627366,28.0119,28.0298,27.9999,28.0059,34072.4716
2004-02-10 13:30:00,46.75,46.77,46.69,46.72,32017.306652244457,27.9879,27.9999,27.952,27.97,32017.3067
2004-02-10 14:00:00,46.72,46.74,46.4,46.52,65873.44510546241,27.97,27.9819,27.7784,27.8502,65873.4451
2004-02-10 14:30:00,46.52,46.57,46.43,46.45,53434.28880475933,27.8502,27.8802,27.7963,27.8083,53434.2888
2004-02-10 15:00:00,46.45,46.59,46.43,46.53,79286.10059491616,27.8083,27.8921,27.7963,27.8562,79286.1006
2004-02-10 15:30:00,46.53,46.76,46.52,46.64,93023.25581395348,27.8562,27.9939,27.8502,27.9221,93023.2558
2004-02-11 09:30:00,46.87,46.87,46.41,46.5,92266.08977825852,28.0598,28.0598,27.7844,27.8383,92266.0898
2004-02-11 10:00:00,46.5,46.58,46.44,46.5,71606.27366143861,27.8383,27.8861,27.8023,27.8383,71606.2737
2004-02-11 10:30:00,46.51,46.51,46.3,46.42,57328.28555976203,27.8442,27.8442,27.7185,27.7904,57328.2856
2004-02-11 11:00:00,46.42,47.01,46.41,46.82,92374.25635478635,27.7904,28.1436,27.7844,28.0298,92374.2564
2004-02-11 11:30:00,46.83,47.08,46.81,47.03,65224.445646295295,28.0358,28.1855,28.0238,28.1555,65224.4456
2004-02-11 12:00:00,47.03,47.33,47.0,47.01,71606.27366143861,28.1555,28.3351,28.1376,28.1436,71606.2737
2004-02-11 12:30:00,46.99,47.06,46.99,46.99,29096.809085992427,28.1316,28.1735,28.1316,28.1316,29096.8091
2004-02-11 13:00:00,46.98,47.38,46.98,47.34,115846.40346133044,28.1256,28.3651,28.1256,28.3411,115846.4035
2004-02-11 13:30:00,47.33,47.61,47.31,47.56,58193.61817198485,28.3351,28.5028,28.3232,28.4728,58193.6182
2004-02-11 14:00:00,47.57,47.61,47.45,47.46,78204.43482963764,28.4788,28.5028,28.407,28.413,78204.4348
2004-02-11 14:30:00,47.45,47.5,47.43,47.44,47809.626825310974,28.407,28.4369,28.395,28.401,47809.6268
2004-02-11 15:00:00,47.44,47.48,47.3,47.37,119632.2336398053,28.401,28.4249,28.3172,28.3591,119632.2336
2004-02-11 15:30:00,47.38,47.7,47.37,47.57,180638.1828015144,28.3651,28.5567,28.3591,28.4788,180638.1828
2004-02-12 09:30:00,47.63,47.63,47.17,47.44,114332.07138994052,28.5148,28.5148,28.2394,28.401,114332.0714
2004-02-12 10:00:00,47.47,47.52,47.3,47.33,114656.57111952406,28.419,28.4489,28.3172,28.3351,114656.5711
2004-02-12 10:30:00,47.32,47.45,47.22,47.39,138994.05083829098,28.3292,28.407,28.2693,28.3711,138994.0508
2004-02-12 11:00:00,47.39,47.39,47.23,47.25,33747.9718766901,28.3711,28.3711,28.2753,28.2873,33747.9719
2004-02-12 11:30:00,47.25,47.47,47.24,47.39,108382.9096809086,28.2873,28.419,28.2813,28.3711,108382.9097
2004-02-12 12:00:00,47.4,47.43,47.32,47.33,44889.12925905895,28.3771,28.395,28.3292,28.3351,44889.1293
2004-02-12 12:30:00,47.3,47.33,47.12,47.16,29637.64196863169,28.3172,28.3351,28.2094,28.2334,29637.642
2004-02-12 13:00:00,47.16,47.33,47.16,47.33,60789.61600865333,28.2334,28.3351,28.2334,28.3351,60789.616
2004-02-12 13:30:00,47.33,47.38,47.26,47.33,54624.12114656571,28.3351,28.3651,28.2932,28.3351,54624.1211
2004-02-12 14:00:00,47.31,47.33,47.22,47.22,44780.9626825311,28.3232,28.3351,28.2693,28.2693,44780.9627
2004-02-12 14:30:00,47.22,47.3,47.19,47.2,62952.94753921039,28.2693,28.3172,28.2513,28.2573,62952.9475
2004-02-12 15:00:00,47.19,47.2,47.08,47.15,70308.27474310438,28.2513,28.2573,28.1855,28.2274,70308.2747
2004-02-12 15:30:00,47.15,47.16,47.01,47.15,126879.39426717145,28.2274,28.2334,28.1436,28.2274,126879.3943
2004-02-13 09:30:00,47.16,47.46,47.13,47.41,45754.461871281776,28.2334,28.413,28.2154,28.383,45754.4619
2004-02-13 10:00:00,47.43,47.45,47.07,47.19,81990.26500811249,28.395,28.407,28.1795,28.2513,81990.265
2004-02-13 10:30:00,47.2,47.2,46.87,46.87,66306.11141157382,28.2573,28.2573,28.0598,28.0598,66306.1114
2004-02-13 11:00:00,46.84,46.86,46.64,46.65,55381.28718226068,28.0418,28.0538,27.9221,27.9281,55381.2872
2004-02-13 11:30:00,46.65,46.72,46.63,46.66,48566.792861005946,27.9281,27.97,27.9161,27.934,48566.7929
2004-02-13 12:00:00,46.67,46.84,46.61,46.76,52677.12276906436,27.94,28.0418,27.9041,27.9939,52677.1228
2004-02-13 12:30:00,46.82,46.82,46.71,46.76,26500.81124932396,28.0298,28.0298,27.964,27.9939,26500.8112
2004-02-13 13:00:00,46.75,46.8,46.7,46.7,21633.315305570577,27.9879,28.0179,27.958,27.958,21633.3153
2004-02-13 13:30:00,46.7,46.71,46.61,46.67,30719.30773391022,27.958,27.964,27.9041,27.94,30719.3077
2004-02-13 14:00:00,46.67,46.81,46.67,46.73,26608.977825851813,27.94,28.0238,27.94,27.9759,26608.9778
2004-02-13 14:30:00,46.75,46.75,46.59,46.6,22282.314764737694,27.9879,27.9879,27.8921,27.8981,22282.3148
2004-02-13 15:00:00,46.59,46.7,46.56,46.57,69442.94213088155,27.8921,27.958,27.8742,27.8802,69442.9421
2004-02-13 15:30:00,46.57,46.66,46.5,46.55,69875.60843699297,27.8802,27.934,27.8383,27.8682,69875.6084
2004-02-17 09:30:00,46.93,47.1,46.77,46.85,54732.28772309356,28.0957,28.1975,27.9999,28.0478,54732.2877
2004-02-17 10:00:00,46.8,46.91,46.59,46.64,48783.12601406165,28.0179,28.0837,27.8921,27.9221,48783.126
2004-02-17 10:30:00,46.64,46.75,46.57,46.72,33531.638723634394,27.9221,27.9879,27.8802,27.97,33531.6387
2004-02-17 11:00:00,46.76,46.83,46.59,46.6,37425.6354786371,27.9939,28.0358,27.8921,27.8981,37425.6355
2004-02-17 11:30:00,46.61,46.68,46.5,46.68,24445.64629529475,27.9041,27.946,27.8383,27.946,24445.6463
2004-02-17 12:00:00,46.67,46.82,46.64,46.75,26392.644672796105,27.94,28.0298,27.9221,27.9879,26392.6447
2004-02-17 12:30:00,46.81,46.91,46.78,46.91,27366.14386154678,28.0238,28.0837,28.0059,28.0837,27366.1439
2004-02-17 13:00:00,46.92,46.92,46.79,46.89,35478.63710113575,28.0897,28.0897,28.0119,28.0717,35478.6371
2004-02-17 13:30:00,46.9,46.94,46.86,46.87,47809.626825310974,28.0777,28.1017,28.0538,28.0598,47809.6268
2004-02-17 14:00:00,46.87,46.99,46.87,46.87,52785.28934559221,28.0598,28.1316,28.0598,28.0598,52785.2893
2004-02-17 14:30:00,46.87,46.89,46.76,46.77,60789.61600865333,28.0598,28.0717,27.9939,27.9999,60789.616
2004-02-17 15:00:00,46.78,46.94,46.76,46.93,47917.79340183883,28.0059,28.1017,27.9939,28.0957,47917.7934
2004-02-17 15:30:00,46.93,46.95,46.87,46.89,47052.46078961601,28.0957,28.1077,28.0598,28.0717,47052.4608
2004-02-18 09:30:00,47.15,47.15,46.78,46.84,64467.27961060032,28.2274,28.2274,28.0059,28.0418,64467.2796
2004-02-18 10:00:00,46.78,46.96,46.75,46.9,29529.47539210384,28.0059,28.1136,27.9879,28.0777,29529.4754
2004-02-18 10:30:00,46.89,46.94,46.77,46.91,35478.63710113575,28.0717,28.1017,27.9999,28.0837,35478.6371
2004-02-18 11:00:00,46.9,47.08,46.9,46.97,27257.97728501893,28.0777,28.1855,28.0777,28.1196,27257.9773
2004-02-18 11:30:00,46.97,47.01,46.79,46.83,31800.97349918875,28.1196,28.1436,28.0119,28.0358,31800.9735
2004-02-18 12:00:00,46.81,46.84,46.72,46.84,31584.640346133045,28.0238,28.0418,27.97,28.0418,31584.6403
2004-02-18 12:30:00,46.84,46.87,46.58,46.59,54840.454299621415,28.0418,28.0598,27.8861,27.8921,54840.4543
2004-02-18 13:00:00,46.58,46.96,46.5,46.56,72363.43969713358,27.8861,28.1136,27.8383,27.8742,72363.4397
2004-02-18 13:30:00,46.55,46.59,46.54,46.54,34288.80475932937,27.8682,27.8921,27.8622,27.8622,34288.8048
2004-02-18 14:00:00,46.54,46.55,45.98,46.07,100703.08274743104,27.8622,27.8682,27.5269,27.5808,100703.0827
2004-02-18 14:30:00,46.08,46.23,46.05,46.23,75283.93726338561,27.5868,27.6766,27.5688,27.6766,75283.9373
2004-02-18 15:00:00,46.23,46.39,46.15,46.15,92157.92320173066,27.6766,27.7724,27.6287,27.6287,92157.9232
2004-02-18 15:30:00,46.15,46.25,46.07,46.23,183991.34667387776,27.6287,27.6886,27.5808,27.6766,183991.3467
2004-02-19 09:30:00,46.22,46.7,46.22,46.66,87398.59383450514,27.6706,27.958,27.6706,27.934,87398.5938
2004-02-19 10:00:00,46.63,46.85,46.63,46.8,85776.09518658734,27.9161,28.0478,27.9161,28.0179,85776.0952
2004-02-19 10:30:00,46.81,46.86,46.64,46.64,54515.95457003786,28.0238,28.0538,27.9221,27.9221,54515.9546
2004-02-19 11:00:00,46.66,46.76,46.57,46.76,68685.77609518658,27.934,27.9939,27.8802,27.9939,68685.7761
2004-02-19 11:30:00,46.76,46.78,46.63,46.78,84802.59599783666,27.9939,28.0059,27.9161,28.0059,84802.596
2004-02-19 12:00:00,46.78,46.9,46.59,46.84,141373.71552190374,28.0059,28.0777,27.8921,28.0418,141373.7155
2004-02-19 12:30:00,46.86,46.94,46.84,46.88,19902.65008112493,28.0538,28.1017,28.0418,28.0657,19902.6501
2004-02-19 13:00:00,46.88,46.92,46.69,46.78,80259.59978366684,28.0657,28.0897,27.952,28.0059,80259.5998
2004-02-19 13:30:00,46.77,46.93,46.68,46.92,29962.14169821525,27.9999,28.0957,27.946,28.0897,29962.1417
2004-02-19 14:00:00,46.92,46.92,46.8,46.86,27366.14386154678,28.0897,28.0897,28.0179,28.0538,27366.1439
2004-02-19 14:30:00,46.84,46.87,46.71,46.71,75283.93726338561,28.0418,28.0598,27.964,27.964,75283.9373
2004-02-19 15:00:00,46.71,46.85,46.62,46.66,35586.8036776636,27.964,28.0478,27.9101,27.934,35586.8037
2004-02-19 15:30:00,46.66,46.66,46.28,46.31,98539.75121687398,27.934,27.934,27.7065,27.7245,98539.7512
2004-02-20 09:30:00,46.5,46.68,46.45,46.54,82098.43158464035,27.8383,27.946,27.8083,27.8622,82098.4316
2004-02-20 10:00:00,46.55,46.66,46.46,46.46,35045.97079502434,27.8682,27.934,27.8143,27.8143,35045.9708
2004-02-20 10:30:00,46.42,46.48,45.98,45.98,38723.63439697133,27.7904,27.8263,27.5269,27.5269,38723.6344
2004-02-20 11:00:00,45.98,45.98,45.77,45.86,49756.62520281233,27.5269,27.5269,27.4012,27.4551,49756.6252
2004-02-20 11:30:00,45.87,45.96,45.83,45.95,39480.80043266631,27.4611,27.515,27.4371,27.509,39480.8004
2004-02-20 12:00:00,45.94,45.94,45.82,45.82,17522.98539751217,27.503,27.503,27.4312,27.4312,17522.9854
2004-02-20 12:30:00,45.82,45.86,45.61,45.68,69551.10870740941,27.4312,27.4551,27.3054,27.3473,69551.1087
2004-02-20 13:00:00,45.67,45.67,45.52,45.55,43807.46349378042,27.3414,27.3414,27.2516,27.2695,43807.4635
2004-02-20 13:30:00,45.52,45.72,45.52,45.72,51703.62358031368,27.2516,27.3713,27.2516,27.3713,51703.6236
2004-02-20 14:00:00,45.71,45.95,45.65,45.77,88480.25959978366,27.3653,27.509,27.3294,27.4012,88480.2596
2004-02-20 14:30:00,45.78,46.04,45.78,45.98,40346.13304488913,27.4072,27.5629,27.4072,27.5269,40346.133
2004-02-20 15:00:00,45.97,46.03,45.94,46.03,43591.13034072472,27.521,27.5569,27.503,27.5569,43591.1303
2004-02-20 15:30:00,46.03,46.05,45.77,45.87,101784.74851270956,27.5569,27.5688,27.4012,27.4611,101784.7485
2004-02-23 09:30:00,45.79,46.01,45.62,45.92,54840.454299621415,27.4132,27.5449,27.3114,27.491,54840.4543
2004-02-23 10:00:00,45.95,45.95,45.61,45.63,65765.27852893456,27.509,27.509,27.3054,27.3174,65765.2785
2004-02-23 10:30:00,45.63,45.67,45.5,45.67,32017.306652244457,27.3174,27.3414,27.2396,27.3414,32017.3067
2004-02-23 11:00:00,45.67,45.69,45.49,45.49,26717.144402379665,27.3414,27.3533,27.2336,27.2336,26717.1444
2004-02-23 11:30:00,45.46,45.63,45.4,45.56,33964.30502974581,27.2156,27.3174,27.1797,27.2755,33964.305
2004-02-23 12:00:00,45.56,45.63,45.53,45.61,20551.64954029205,27.2755,27.3174,27.2575,27.3054,20551.6495
2004-02-23 12:30:00,45.6,45.72,45.6,45.72,16441.31963223364,27.2994,27.3713,27.2994,27.3713,16441.3196
2004-02-23 13:00:00,45.67,45.72,45.64,45.65,308274.7431043808,27.3414,27.3713,27.3234,27.3294,308274.7431
2004-02-23 13:30:00,45.64,45.65,45.49,45.61,33423.47214710654,27.3234,27.3294,27.2336,27.3054,33423.4721
2004-02-23 14:00:00,45.59,45.65,45.49,45.62,25527.312060573284,27.2935,27.3294,27.2336,27.3114,25527.3121
2004-02-23 14:30:00,45.62,45.67,45.58,45.62,48999.45916711736,27.3114,27.3414,27.2875,27.3114,48999.4592
2004-02-23 15:00:00,45.63,45.74,45.61,45.65,73445.10546241212,27.3174,27.3833,27.3054,27.3294,73445.1055
2004-02-23 15:30:00,45.65,45.69,45.57,45.61,89886.42509464575,27.3294,27.3533,27.2815,27.3054,89886.4251
2004-02-24 09:30:00,45.67,45.87,45.3,45.44,302109.24824229314,27.3414,27.4611,27.1198,27.2037,302109.2482
2004-02-24 10:00:00,45.43,45.8,45.36,45.74,87182.26068144944,27.1977,27.4192,27.1558,27.3833,87182.2607
2004-02-24 10:30:00,45.67,46.08,45.67,46.03,122336.3980530016,27.3414,27.5868,27.3414,27.5569,122336.3981
2004-02-24 11:00:00,46.02,46.03,45.79,45.84,177501.3520822066,27.5509,27.5569,27.4132,27.4431,177501.3521
2004-02-24 11:30:00,45.85,45.96,45.78,45.95,36343.96971335857,27.4491,27.515,27.4072,27.509,36343.9697
2004-02-24 12:00:00,45.96,46.04,45.91,45.99,64142.779881016766,27.515,27.5629,27.485,27.5329,64142.7799
2004-02-24 12:30:00,45.98,46.01,45.83,45.85,47701.46024878312,27.5269,27.5449,27.4371,27.4491,47701.4602
2004-02-24 13:00:00,45.86,46.02,45.86,45.93,41535.96538669551,27.4551,27.5509,27.4551,27.497,41535.9654
2004-02-24 13:30:00,45.93,45.96,45.76,45.81,28339.64305029745,27.497,27.515,27.3952,27.4252,28339.6431
2004-02-24 14:00:00,45.81,45.86,45.71,45.74,73769.60519199567,27.4252,27.4551,27.3653,27.3833,73769.6052
2004-02-24 14:30:00,45.74,45.81,45.66,45.8,92698.75608436992,27.3833,27.4252,27.3354,27.4192,92698.7561
2004-02-24 15:00:00,45.79,45.85,45.49,45.62,97349.9188750676,27.4132,27.4491,27.2336,27.3114,97349.9189
2004-02-24 15:30:00,45.62,45.8,45.62,45.7,82531.09789075176,27.3114,27.4192,27.3114,27.3593,82531.0979
2004-02-25 09:30:00,45.9,45.92,45.73,45.75,122552.73120605732,27.479,27.491,27.3773,27.3892,122552.7312
2004-02-25 10:00:00,45.78,45.94,45.61,45.74,81882.09843158464,27.4072,27.503,27.3054,27.3833,81882.0984
2004-02-25 10:30:00,45.74,45.81,45.64,45.65,35154.13737155219,27.3833,27.4252,27.3234,27.3294,35154.1374
2004-02-25 11:00:00,45.64,45.66,45.37,45.48,64899.94591671173,27.3234,27.3354,27.1618,27.2276,64899.9459
2004-02-25 11:30:00,45.53,45.61,45.49,45.6,38831.80097349919,27.2575,27.3054,27.2336,27.2994,38831.801
2004-02-25 12:00:00,45.6,45.68,45.53,45.61,46187.128177393184,27.2994,27.3473,27.2575,27.3054,46187.1282
2004-02-25 12:30:00,45.62,45.83,45.61,45.83,76581.93618171985,27.3114,27.4371,27.3054,27.4371,76581.9362
2004-02-25 13:00:00,45.84,45.91,45.84,45.89,47160.62736614386,27.4431,27.485,27.4431,27.4731,47160.6274
2004-02-25 13:30:00,45.89,45.98,45.86,45.88,43374.797187669006,27.4731,27.5269,27.4551,27.4671,43374.7972
2004-02-25 14:00:00,45.87,45.89,45.72,45.82,74202.27149810709,27.4611,27.4731,27.3713,27.4312,74202.2715
2004-02-25 14:30:00,45.83,45.88,45.78,45.86,102109.24824229314,27.4371,27.4671,27.4072,27.4551,102109.2482
2004-02-25 15:00:00,45.86,45.93,45.83,45.92,88263.92644672796,27.4551,27.497,27.4371,27.491,88263.9264
2004-02-25 15:30:00,45.93,46.02,45.67,45.67,154570.03785830177,27.497,27.5509,27.3414,27.3414,154570.0379
2004-02-26 09:30:00,45.67,45.67,45.21,45.24,80692.26608977826,27.3414,27.3414,27.066,27.0839,80692.2661
2004-02-26 10:00:00,45.2,45.25,45.08,45.2,74959.43753380205,27.06,27.0899,26.9881,27.06,74959.4375
2004-02-26 10:30:00,45.23,45.37,45.18,45.35,117901.56841535964,27.0779,27.1618,27.048,27.1498,117901.5684
2004-02-26 11:00:00,45.35,45.49,45.35,45.39,278853.4342888048,27.1498,27.2336,27.1498,27.1737,278853.4343
2004-02-26 11:30:00,45.39,45.43,45.34,45.37,62087.61492698756,27.1737,27.1977,27.1438,27.1618,62087.6149
2004-02-26 12:00:00,45.37,45.38,45.32,45.35,39480.80043266631,27.1618,27.1677,27.1318,27.1498,39480.8004
2004-02-26 12:30:00,45.35,45.5,45.35,45.49,34721.471065440775,27.1498,27.2396,27.1498,27.2336,34721.4711
2004-02-26 13:00:00,45.48,45.48,45.32,45.35,71173.6073553272,27.2276,27.2276,27.1318,27.1498,71173.6074
2004-02-26 13:30:00,45.32,45.39,45.32,45.37,25635.478637101136,27.1318,27.1737,27.1318,27.1618,25635.4786
2004-02-26 14:00:00,45.37,45.4,45.32,45.35,30070.308274743104,27.1618,27.1797,27.1318,27.1498,30070.3083
2004-02-26 14:30:00,45.31,45.37,45.26,45.3,121903.7317468902,27.1258,27.1618,27.0959,27.1198,121903.7317
2004-02-26 15:00:00,45.31,45.38,45.23,45.38,89237.42563547863,27.1258,27.1677,27.0779,27.1677,89237.4256
2004-02-26 15:30:00,45.39,45.47,45.31,45.31,144294.21308815575,27.1737,27.2216,27.1258,27.1258,144294.2131
2004-02-27 09:30:00,44.63,45.65,44.63,45.33,118117.90156841536,26.7187,27.3294,26.7187,27.1378,118117.9016
2004-02-27 10:00:00,45.34,45.49,45.16,45.26,120605.73282855598,27.1438,27.2336,27.036,27.0959,120605.7328
2004-02-27 10:30:00,45.27,45.29,45.07,45.12,145484.04542996213,27.1019,27.1139,26.9821,27.0121,145484.0454
2004-02-27 11:00:00,45.13,45.17,45.09,45.11,92049.7566252028,27.0181,27.042,26.9941,27.0061,92049.7566
2004-02-27 11:30:00,45.11,45.11,44.38,44.53,197944.8350459708,27.0061,27.0061,26.5691,26.6589,197944.835
2004-02-27 12:00:00,44.51,44.63,44.4,44.58,82747.43104380746,26.6469,26.7187,26.581,26.6888,82747.431
2004-02-27 12:30:00,44.59,44.74,44.59,44.67,78096.26825310978,26.6948,26.7846,26.6948,26.7427,78096.2683
2004-02-27 13:00:00,44.68,44.88,44.65,44.85,89886.42509464575,26.7487,26.8684,26.7307,26.8504,89886.4251
2004-02-27 13:30:00,44.85,44.87,44.47,44.59,176960.51919956732,26.8504,26.8624,26.6229,26.6948,176960.5192
2004-02-27 14:00:00,44.59,44.87,44.47,44.76,191346.67387777177,26.6948,26.8624,26.6229,26.7966,191346.6739
2004-02-27 14:30:00,44.76,44.93,44.69,44.85,216549.4862087615,26.7966,26.8983,26.7547,26.8504,216549.4862
2004-02-27 15:00:00,44.89,44.89,44.51,44.7,208112.4932395889,26.8744,26.8744,26.6469,26.7606,208112.4932
2004-02-27 15:30:00,44.71,44.8,44.6,44.65,247917.79340183883,26.7666,26.8205,26.7008,26.7307,247917.7934
2004-03-01 09:30:00,44.98,45.0,44.74,44.91,111736.07355327204,26.9283,26.9402,26.7846,26.8864,111736.0736
2004-03-01 10:00:00,44.9,45.02,44.79,44.89,110221.7414818821,26.8804,26.9522,26.8145,26.8744,110221.7415
2004-03-01 10:30:00,44.92,45.15,44.84,45.14,59383.45051379124,26.8923,27.03,26.8445,27.0241,59383.4505
2004-03-01 11:00:00,45.14,45.35,45.07,45.27,62628.44780962682,27.0241,27.1498,26.9821,27.1019,62628.4478
2004-03-01 11:30:00,45.28,45.35,45.22,45.33,62952.94753921039,27.1079,27.1498,27.072,27.1378,62952.9475
2004-03-01 12:00:00,45.35,45.48,45.25,45.47,108382.9096809086,27.1498,27.2276,27.0899,27.2216,108382.9097
2004-03-01 12:30:00,45.47,45.67,45.47,45.61,125581.3953488372,27.2216,27.3414,27.2216,27.3054,125581.3953
2004-03-01 13:00:00,45.61,45.67,45.45,45.62,87290.42725797728,27.3054,27.3414,27.2096,27.3114,87290.4273
2004-03-01 13:30:00,45.63,45.63,45.44,45.54,113574.90535424554,27.3174,27.3174,27.2037,27.2635,113574.9054
2004-03-01 14:00:00,45.55,45.61,45.5,45.51,82422.9313142239,27.2695,27.3054,27.2396,27.2456,82422.9313
2004-03-01 14:30:00,45.5,45.61,45.5,45.58,80800.43266630611,27.2396,27.3054,27.2396,27.2875,80800.4327
2004-03-01 15:00:00,45.61,45.63,45.57,45.6,144402.3796646836,27.3054,27.3174,27.2815,27.2994,144402.3797
2004-03-01 15:30:00,45.6,45.64,45.51,45.53,210167.65819361812,27.2994,27.3234,27.2456,27.2575,210167.6582
2004-03-02 09:30:00,45.57,45.66,45.44,45.58,70200.10816657652,27.2815,27.3354,27.2037,27.2875,70200.1082
2004-03-02 10:00:00,45.56,45.64,45.39,45.63,142888.04759329365,27.2755,27.3234,27.1737,27.3174,142888.0476
2004-03-02 10:30:00,45.61,45.67,45.51,45.67,67604.11032990806,27.3054,27.3414,27.2456,27.3414,67604.1103
2004-03-02 11:00:00,45.68,45.69,45.53,45.63,47593.29367225527,27.3473,27.3533,27.2575,27.3174,47593.2937
2004-03-02 11:30:00,45.64,45.65,45.6,45.62,46836.127636560304,27.3234,27.3294,27.2994,27.3114,46836.1276
2004-03-02 12:00:00,45.62,45.62,45.4,45.57,85884.2617631152,27.3114,27.3114,27.1797,27.2815,85884.2618
2004-03-02 12:30:00,45.58,45.59,45.39,45.49,53001.62249864792,27.2875,27.2935,27.1737,27.2336,53001.6225
2004-03-02 13:00:00,45.49,45.55,45.39,45.53,31476.4737696052,27.2336,27.2695,27.1737,27.2575,31476.4738
2004-03-02 13:30:00,45.53,45.58,45.43,45.46,44240.12979989183,27.2575,27.2875,27.1977,27.2156,44240.1298
2004-03-02 14:00:00,45.48,45.6,45.44,45.55,48134.12655489454,27.2276,27.2994,27.2037,27.2695,48134.1266
2004-03-02 14:30:00,45.54,45.67,45.53,45.61,38615.46782044348,27.2635,27.3414,27.2575,27.3054,38615.4678
2004-03-02 15:00:00,45.61,45.7,45.53,45.69,61763.115197404,27.3054,27.3593,27.2575,27.3533,61763.1152
2004-03-02 15:30:00,45.69,45.74,45.63,45.68,123850.73012439156,27.3533,27.3833,27.3174,27.3473,123850.7301
2004-03-03 09:30:00,45.99,46.09,45.65,45.66,97566.2520281233,27.5329,27.5928,27.3294,27.3354,97566.252
2004-03-03 10:00:00,45.66,45.74,45.53,45.55,100486.74959437532,27.3354,27.3833,27.2575,27.2695,100486.7496
2004-03-03 10:30:00,45.56,45.61,45.52,45.56,52028.12330989724,27.2755,27.3054,27.2516,27.2755,52028.1233
2004-03-03 11:00:00,45.57,45.62,45.48,45.54,80043.26663061114,27.2815,27.3114,27.2276,27.2635,80043.2666
2004-03-03 11:30:00,45.54,45.6,45.48,45.6,49215.79232017307,27.2635,27.2994,27.2276,27.2994,49215.7923
2004-03-03 12:00:00,45.59,45.67,45.49,45.55,37101.135749053545,27.2935,27.3414,27.2336,27.2695,37101.1357
2004-03-03 12:30:00,45.55,45.61,45.5,45.55,24553.812871822607,27.2695,27.3054,27.2396,27.2695,24553.8129
2004-03-03 13:00:00,45.57,45.7,45.49,45.53,43374.797187669006,27.2815,27.3593,27.2336,27.2575,43374.7972
2004-03-03 13:30:00,45.53,45.71,45.53,45.62,54191.454840454295,27.2575,27.3653,27.2575,27.3114,54191.4548
2004-03-03 14:00:00,45.62,45.64,45.49,45.52,55922.12006489994,27.3114,27.3234,27.2336,27.2516,55922.1201
2004-03-03 14:30:00,45.52,45.61,45.46,45.52,41535.96538669551,27.2516,27.3054,27.2156,27.2516,41535.9654
2004-03-03 15:00:00,45.51,45.58,45.51,45.54,37533.80205516495,27.2456,27.2875,27.2456,27.2635,37533.8021
2004-03-03 15:30:00,45.53,45.7,45.46,45.58,105895.07842076798,27.2575,27.3593,27.2156,27.2875,105895.0784
2004-03-04 09:30:00,45.39,45.61,45.21,45.3,73661.43861546782,27.1737,27.3054,27.066,27.1198,73661.4386
2004-03-04 10:00:00,45.26,45.3,45.01,45.22,52677.12276906436,27.0959,27.1198,26.9462,27.072,52677.1228
2004-03-04 10:30:00,45.18,45.3,45.04,45.25,59167.11736073553,27.048,27.1198,26.9642,27.0899,59167.1174
2004-03-04 11:00:00,45.21,45.35,45.16,45.35,69767.44186046511,27.066,27.1498,27.036,27.1498,69767.4419
2004-03-04 11:30:00,45.38,45.43,45.22,45.3,46511.62790697674,27.1677,27.1977,27.072,27.1198,46511.6279
2004-03-04 12:00:00,45.3,45.39,45.3,45.31,22714.981070849102,27.1198,27.1737,27.1198,27.1258,22714.9811
2004-03-04 12:30:00,45.3,45.35,45.24,45.3,23796.646836127635,27.1198,27.1498,27.0839,27.1198,23796.6468
2004-03-04 13:00:00,45.31,45.34,45.21,45.25,17414.818820984314,27.1258,27.1438,27.066,27.0899,17414.8188
2004-03-04 13:30:00,45.25,45.26,45.16,45.19,16224.986479177933,27.0899,27.0959,27.036,27.054,16224.9865
2004-03-04 14:00:00,45.17,45.25,45.17,45.23,16224.986479177933,27.042,27.0899,27.042,27.0779,16224.9865
2004-03-04 14:30:00,45.22,45.32,45.21,45.26,47701.46024878312,27.072,27.1318,27.066,27.0959,47701.4602
2004-03-04 15:00:00,45.27,45.35,45.22,45.33,110762.57436452137,27.1019,27.1498,27.072,27.1378,110762.5744
2004-03-04 15:30:00,45.33,45.48,45.31,45.45,149594.37533802056,27.1378,27.2276,27.1258,27.2096,149594.3753
2004-03-05 09:30:00,45.45,45.67,45.23,45.54,57869.1184424013,27.2096,27.3414,27.0779,27.2635,57869.1184
2004-03-05 10:00:00,45.53,45.81,45.53,45.62,59383.45051379124,27.2575,27.4252,27.2575,27.3114,59383.4505
2004-03-05 10:30:00,45.64,45.87,45.62,45.77,149161.70903190912,27.3234,27.4611,27.3114,27.4012,149161.709
2004-03-05 11:00:00,45.74,45.9,45.52,45.74,91725.25689561926,27.3833,27.479,27.2516,27.3833,91725.2569
2004-03-05 11:30:00,45.67,45.91,45.67,45.86,35586.8036776636,27.3414,27.485,27.3414,27.4551,35586.8037
2004-03-05 12:00:00,45.82,46.01,45.73,45.93,29529.47539210384,27.4312,27.5449,27.3773,27.497,29529.4754
2004-03-05 12:30:00,45.91,45.99,45.83,45.93,65224.445646295295,27.485,27.5329,27.4371,27.497,65224.4456
2004-03-05 13:00:00,45.92,45.95,45.81,45.9,42076.79826933477,27.491,27.509,27.4252,27.479,42076.7983
2004-03-05 13:30:00,45.89,46.0,45.86,45.9,57869.1184424013,27.4731,27.5389,27.4551,27.479,57869.1184
2004-03-05 14:00:00,45.89,46.09,45.86,45.99,64034.613304488914,27.4731,27.5928,27.4551,27.5329,64034.6133
2004-03-05 14:30:00,45.95,45.99,45.9,45.95,50730.12439156301,27.509,27.5329,27.479,27.509,50730.1244
2004-03-05 15:00:00,45.94,46.23,45.89,46.16,133802.055164954,27.503,27.6766,27.4731,27.6347,133802.0552
2004-03-05 15:30:00,46.15,46.16,46.04,46.1,167658.193618172,27.6287,27.6347,27.5629,27.5988,167658.1936
2004-03-08 09:30:00,45.9,46.09,45.74,46.02,43591.13034072472,27.479,27.5928,27.3833,27.5509,43591.1303
2004-03-08 10:00:00,46.01,46.06,45.91,46.03,73445.10546241212,27.5449,27.5748,27.485,27.5569,73445.1055
2004-03-08 10:30:00,45.99,46.14,45.98,46.04,63277.44726879394,27.5329,27.6227,27.5269,27.5629,63277.4473
2004-03-08 11:00:00,46.04,46.21,46.01,46.19,33423.47214710654,27.5629,27.6646,27.5449,27.6527,33423.4721
2004-03-08 11:30:00,46.19,46.28,46.15,46.24,65548.94537587886,27.6527,27.7065,27.6287,27.6826,65548.9454
2004-03-08 12:00:00,46.23,46.23,46.05,46.14,33315.30557057869,27.6766,27.6766,27.5688,27.6227,33315.3056
2004-03-08 12:30:00,46.12,46.12,46.05,46.06,21092.48242293132,27.6108,27.6108,27.5688,27.5748,21092.4824
2004-03-08 13:00:00,46.09,46.1,46.06,46.06,24337.4797187669,27.5928,27.5988,27.5748,27.5748,24337.4797
2004-03-08 13:30:00,46.07,46.14,45.98,45.98,36343.96971335857,27.5808,27.6227,27.5269,27.5269,36343.9697
2004-03-08 14:00:00,45.98,46.02,45.86,45.86,45862.62844780963,27.5269,27.5509,27.4551,27.4551,45862.6284
2004-03-08 14:30:00,45.84,45.91,45.8,45.86,45754.461871281776,27.4431,27.485,27.4192,27.4551,45754.4619
2004-03-08 15:00:00,45.86,45.87,45.78,45.83,42293.13142239048,27.4551,27.4611,27.4072,27.4371,42293.1314
2004-03-08 15:30:00,45.84,45.87,45.74,45.74,52460.78961600865,27.4431,27.4611,27.3833,27.3833,52460.7896
2004-03-09 09:30:00,45.93,46.09,45.7,45.76,62628.44780962682,27.497,27.5928,27.3593,27.3952,62628.4478
2004-03-09 10:00:00,45.77,45.77,45.37,45.37,73120.60573282855,27.4012,27.4012,27.1618,27.1618,73120.6057
2004-03-09 10:30:00,45.37,45.47,45.12,45.12,67820.44348296376,27.1618,27.2216,27.0121,27.0121,67820.4435
2004-03-09 11:00:00,45.12,45.41,45.12,45.4,62195.78150351541,27.0121,27.1857,27.0121,27.1797,62195.7815
2004-03-09 11:30:00,45.4,45.44,45.25,45.31,35262.30394808004,27.1797,27.2037,27.0899,27.1258,35262.3039
2004-03-09 12:00:00,45.31,45.31,45.12,45.18,32341.806381828013,27.1258,27.1258,27.0121,27.048,32341.8064
2004-03-09 12:30:00,45.19,45.27,45.12,45.12,20876.14926987561,27.054,27.1019,27.0121,27.0121,20876.1493
2004-03-09 13:00:00,45.12,45.27,45.07,45.21,29096.809085992427,27.0121,27.1019,26.9821,27.066,29096.8091
2004-03-09 13:30:00,45.24,45.24,45.07,45.08,43158.4640346133,27.0839,27.0839,26.9821,26.9881,43158.464
2004-03-09 14:00:00,45.1,45.22,44.94,45.05,69010.27582477014,27.0001,27.072,26.9043,26.9702,69010.2758
2004-03-09 14:30:00,45.1,45.22,44.96,44.98,66306.11141157382,27.0001,27.072,26.9163,26.9283,66306.1114
2004-03-09 15:00:00,44.98,45.2,44.98,45.02,77771.76852352623,26.9283,27.06,26.9283,26.9522,77771.7685
2004-03-09 15:30:00,45.02,45.16,45.0,45.11,227582.47701460248,26.9522,27.036,26.9402,27.0061,227582.477
2004-03-10 09:30:00,45.12,45.12,44.7,44.74,63385.61384532179,27.0121,27.0121,26.7606,26.7846,63385.6138
2004-03-10 10:00:00,44.69,44.82,44.56,44.81,89129.25905895077,26.7547,26.8325,26.6768,26.8265,89129.2591
2004-03-10 10:30:00,44.83,44.98,44.72,44.88,68577.60951865873,26.8385,26.9283,26.7726,26.8684,68577.6095
2004-03-10 11:00:00,44.91,45.01,44.88,44.91,51703.62358031368,26.8864,26.9462,26.8684,26.8864,51703.6236
2004-03-10 11:30:00,44.91,44.95,44.63,44.71,67495.9437533802,26.8864,26.9103,26.7187,26.7666,67495.9438
2004-03-10 12:00:00,44.7,44.73,44.53,44.53,48242.29313142239,26.7606,26.7786,26.6589,26.6589,48242.2931
2004-03-10 12:30:00,44.54,44.63,44.5,44.57,51919.956733369385,26.6649,26.7187,26.6409,26.6828,51919.9567
2004-03-10 13:00:00,44.55,44.56,44.38,44.4,73769.60519199567,26.6708,26.6768,26.5691,26.581,73769.6052
2004-03-10 13:30:00,44.39,44.39,44.12,44.18,96051.91995673336,26.5751,26.5751,26.4134,26.4493,96051.92
2004-03-10 14:00:00,44.19,44.37,44.19,44.29,112493.239588967,26.4553,26.5631,26.4553,26.5152,112493.2396
2004-03-10 14:30:00,44.3,44.39,44.22,44.22,77122.7690643591,26.5212,26.5751,26.4733,26.4733,77122.7691
2004-03-10 15:00:00,44.23,44.29,43.85,43.85,81449.43212547322,26.4793,26.5152,26.2518,26.2518,81449.4321
2004-03-10 15:30:00,43.86,44.14,43.73,44.1,148404.54299621418,26.2578,26.4254,26.1799,26.4014,148404.543
2004-03-11 09:30:00,43.68,44.04,43.59,43.67,101243.9156300703,26.15,26.3655,26.0961,26.144,101243.9156
2004-03-11 10:00:00,43.7,44.14,43.44,44.14,134883.72093023255,26.162,26.4254,26.0063,26.4254,134883.7209
2004-03-11 10:30:00,44.14,44.29,44.08,44.08,124283.39643050297,26.4254,26.5152,26.3895,26.3895,124283.3964
2004-03-11 11:00:00,44.08,44.22,43.96,44.08,69875.60843699297,26.3895,26.4733,26.3176,26.3895,69875.6084
2004-03-11 11:30:00,44.11,44.34,44.08,44.27,68144.94321254732,26.4074,26.5451,26.3895,26.5032,68144.9432
2004-03-11 12:00:00,44.24,44.26,44.06,44.08,99837.75013520822,26.4853,26.4972,26.3775,26.3895,99837.7501
2004-03-11 12:30:00,44.08,44.45,44.08,44.45,28880.475932936723,26.3895,26.611,26.3895,26.611,28880.4759
2004-03-11 13:00:00,44.43,44.51,44.39,44.51,85451.59545700379,26.599,26.6469,26.5751,26.6469,85451.5955
2004-03-11 13:30:00,44.46,44.47,44.26,44.3,86965.92752839372,26.617,26.6229,26.4972,26.5212,86965.9275
2004-03-11 14:00:00,44.28,44.49,44.28,44.39,67063.27744726879,26.5092,26.6349,26.5092,26.5751,67063.2774
2004-03-11 14:30:00,44.4,44.42,44.1,44.17,81882.09843158464,26.581,26.593,26.4014,26.4433,81882.0984
2004-03-11 15:00:00,44.17,44.19,43.9,43.9,176852.35262303948,26.4433,26.4553,26.2817,26.2817,176852.3526
2004-03-11 15:30:00,43.91,44.01,43.58,43.64,147863.7101135749,26.2877,26.3476,26.0901,26.126,147863.7101
2004-03-12 09:30:00,43.65,44.24,43.57,44.11,101352.08220659816,26.132,26.4853,26.0841,26.4074,101352.0822
2004-03-12 10:00:00,44.1,44.1,43.78,43.78,51054.62412114657,26.4014,26.4014,26.2099,26.2099,51054.6241
2004-03-12 10:30:00,43.78,43.82,43.61,43.7,56030.2866414278,26.2099,26.2338,26.1081,26.162,56030.2866
2004-03-12 11:00:00,43.72,44.05,43.72,44.05,59707.9502433748,26.1739,26.3715,26.1739,26.3715,59707.9502
2004-03-12 11:30:00,44.05,44.27,44.05,44.17,73336.93888588426,26.3715,26.5032,26.3715,26.4433,73336.9389
2004-03-12 12:00:00,44.19,44.19,44.03,44.13,31476.4737696052,26.4553,26.4553,26.3595,26.4194,31476.4738
2004-03-12 12:30:00,44.14,44.19,44.0,44.06,67495.9437533802,26.4254,26.4553,26.3416,26.3775,67495.9438
2004-03-12 13:00:00,44.05,44.1,44.03,44.03,33531.638723634394,26.3715,26.4014,26.3595,26.3595,33531.6387
2004-03-12 13:30:00,44.06,44.29,44.05,44.27,50730.12439156301,26.3775,26.5152,26.3715,26.5032,50730.1244
2004-03-12 14:00:00,44.29,44.46,44.28,44.4,36884.80259599783,26.5152,26.617,26.5092,26.581,36884.8026
2004-03-12 14:30:00,44.41,44.51,44.38,44.41,39697.13358572201,26.587,26.6469,26.5691,26.587,39697.1336
2004-03-12 15:00:00,44.41,44.47,44.38,44.38,100054.08328826392,26.587,26.6229,26.5691,26.5691,100054.0833
2004-03-12 15:30:00,44.38,44.39,44.14,44.37,150135.2082206598,26.5691,26.5751,26.4254,26.5631,150135.2082
2004-03-15 09:30:00,44.28,44.28,43.77,43.77,53542.45538128718,26.5092,26.5092,26.2039,26.2039,53542.4554
2004-03-15 10:00:00,43.77,43.9,43.65,43.85,70308.27474310438,26.2039,26.2817,26.132,26.2518,70308.2747
2004-03-15 10:30:00,43.85,43.86,43.23,43.24,70740.94104921579,26.2518,26.2578,25.8806,25.8866,70740.941
2004-03-15 11:00:00,43.24,43.63,43.18,43.59,73769.60519199567,25.8866,26.1201,25.8507,26.0961,73769.6052
2004-03-15 11:30:00,43.57,43.68,43.44,43.52,71822.60681449431,26.0841,26.15,26.0063,26.0542,71822.6068
2004-03-15 12:00:00,43.51,43.62,43.41,43.6,48458.626284478094,26.0482,26.1141,25.9884,26.1021,48458.6263
2004-03-15 12:30:00,43.6,43.79,43.46,43.76,49432.12547322877,26.1021,26.2158,26.0183,26.1979,49432.1255
2004-03-15 13:00:00,43.76,43.78,43.66,43.76,52136.2898864251,26.1979,26.2099,26.138,26.1979,52136.2899
2004-03-15 13:30:00,43.75,43.75,43.56,43.67,24986.47917793402,26.1919,26.1919,26.0782,26.144,24986.4792
2004-03-15 14:00:00,43.68,43.85,43.65,43.73,59275.28393726338,26.15,26.2518,26.132,26.1799,59275.2839
2004-03-15 14:30:00,43.75,43.88,43.71,43.71,66089.77825851811,26.1919,26.2697,26.168,26.168,66089.7783
2004-03-15 15:00:00,43.71,43.72,43.59,43.59,68793.94267171444,26.168,26.1739,26.0961,26.0961,68793.9427
2004-03-15 15:30:00,43.6,43.6,43.46,43.47,110438.0746349378,26.1021,26.1021,26.0183,26.0243,110438.0746
2004-03-16 09:30:00,43.7,44.11,43.64,43.73,107301.24391563008,26.162,26.4074,26.126,26.1799,107301.2439
2004-03-16 10:00:00,43.72,43.73,43.27,43.4,137912.38507301244,26.1739,26.1799,25.9045,25.9824,137912.3851
2004-03-16 10:30:00,43.39,43.65,43.38,43.61,93347.75554353705,25.9764,26.132,25.9704,26.1081,93347.7555
2004-03-16 11:00:00,43.62,43.69,43.59,43.66,44348.29637641968,26.1141,26.156,26.0961,26.138,44348.2964
2004-03-16 11:30:00,43.66,43.67,43.57,43.57,57220.11898323418,26.138,26.144,26.0841,26.0841,57220.119
2004-03-16 12:00:00,43.59,43.62,43.41,43.59,52460.78961600865,26.0961,26.1141,25.9884,26.0961,52460.7896
2004-03-16 12:30:00,43.59,43.62,43.56,43.59,32558.13953488372,26.0961,26.1141,26.0782,26.0961,32558.1395
2004-03-16 13:00:00,43.58,43.71,43.58,43.63,34937.80421849649,26.0901,26.168,26.0901,26.1201,34937.8042
2004-03-16 13:30:00,43.64,43.66,43.61,43.63,14710.654407787992,26.126,26.138,26.1081,26.1201,14710.6544
2004-03-16 14:00:00,43.62,43.72,43.46,43.62,144402.3796646836,26.1141,26.1739,26.0183,26.1141,144402.3797
2004-03-16 14:30:00,43.61,43.68,43.19,43.42,161276.36560302865,26.1081,26.15,25.8566,25.9943,161276.3656
2004-03-16 15:00:00,43.41,43.64,43.38,43.62,70957.2742022715,25.9884,26.126,25.9704,26.1141,70957.2742
2004-03-16 15:30:00,43.63,43.74,43.61,43.73,174580.85451595456,26.1201,26.1859,26.1081,26.1799,174580.8545
2004-03-17 09:30:00,43.75,44.03,43.53,43.9,119740.40021633316,26.1919,26.3595,26.0602,26.2817,119740.4002
2004-03-17 10:00:00,43.91,44.02,43.82,43.92,113791.23850730124,26.2877,26.3535,26.2338,26.2937,113791.2385
2004-03-17 10:30:00,43.92,43.98,43.82,43.95,62736.61438615467,26.2937,26.3296,26.2338,26.3116,62736.6144
2004-03-17 11:00:00,43.95,44.26,43.94,44.26,49972.95835586804,26.3116,26.4972,26.3057,26.4972,49972.9584
2004-03-17 11:30:00,44.24,44.35,44.18,44.27,60897.78258518118,26.4853,26.5511,26.4493,26.5032,60897.7826
2004-03-17 12:00:00,44.28,44.34,44.24,44.27,39372.633856138455,26.5092,26.5451,26.4853,26.5032,39372.6339
2004-03-17 12:30:00,44.25,44.29,44.18,44.26,44240.12979989183,26.4912,26.5152,26.4493,26.4972,44240.1298
2004-03-17 13:00:00,44.27,44.44,44.23,44.44,83612.76365603028,26.5032,26.605,26.4793,26.605,83612.7637
2004-03-17 13:30:00,44.44,44.47,44.36,44.36,85992.42833964305,26.605,26.6229,26.5571,26.5571,85992.4283
2004-03-17 14:00:00,44.36,44.57,44.35,44.54,61005.94916170903,26.5571,26.6828,26.5511,26.6649,61005.9492
2004-03-17 14:30:00,44.53,44.55,44.42,44.47,51487.290427257976,26.6589,26.6708,26.593,26.6229,51487.2904
2004-03-17 15:00:00,44.47,44.5,44.42,44.45,66630.61114115738,26.6229,26.6409,26.593,26.611,66630.6111
2004-03-17 15:30:00,44.44,44.46,44.32,44.33,108707.40941049215,26.605,26.617,26.5331,26.5391,108707.4094
2004-03-18 09:30:00,44.32,45.03,43.91,44.06,71606.27366143861,26.5331,26.9582,26.2877,26.3775,71606.2737
2004-03-18 10:00:00,44.05,44.05,43.61,43.62,78312.60140616549,26.3715,26.3715,26.1081,26.1141,78312.6014
2004-03-18 10:30:00,43.67,43.74,43.56,43.62,30935.640886965928,26.144,26.1859,26.0782,26.1141,30935.6409
2004-03-18 11:00:00,43.64,43.64,43.45,43.57,44456.462952947535,26.126,26.126,26.0123,26.0841,44456.463
2004-03-18 11:30:00,43.57,43.74,43.54,43.74,22065.98161168199,26.0841,26.1859,26.0662,26.1859,22065.9816
2004-03-18 12:00:00,43.78,43.87,43.52,43.65,72471.60627366144,26.2099,26.2637,26.0542,26.132,72471.6063
2004-03-18 12:30:00,43.67,44.02,43.67,43.93,43482.96376419686,26.144,26.3535,26.144,26.2997,43482.9638
2004-03-18 13:00:00,43.91,44.29,43.77,43.96,97782.585181179,26.2877,26.5152,26.2039,26.3176,97782.5852
2004-03-18 13:30:00,44.0,44.0,43.73,43.88,37750.13520822066,26.3416,26.3416,26.1799,26.2697,37750.1352
2004-03-18 14:00:00,43.86,43.94,43.82,43.83,31151.974040021632,26.2578,26.3057,26.2338,26.2398,31151.974
2004-03-18 14:30:00,43.82,43.86,43.78,43.81,33423.47214710654,26.2338,26.2578,26.2099,26.2278,33423.4721
2004-03-18 15:00:00,43.82,44.04,43.8,44.04,58085.451595457,26.2338,26.3655,26.2218,26.3655,58085.4516
2004-03-18 15:30:00,44.05,44.14,43.97,44.04,101892.91508923742,26.3715,26.4254,26.3236,26.3655,101892.9151
2004-03-19 09:30:00,44.05,44.31,43.91,44.1,111303.40724716062,26.3715,26.5272,26.2877,26.4014,111303.4072
2004-03-19 10:00:00,44.05,44.08,43.93,44.02,27149.81070849108,26.3715,26.3895,26.2997,26.3535,27149.8107
2004-03-19 10:30:00,44.02,44.19,44.01,44.14,41427.79881016766,26.3535,26.4553,26.3476,26.4254,41427.7988
2004-03-19 11:00:00,44.1,44.18,43.99,44.02,34180.638182801515,26.4014,26.4493,26.3356,26.3535,34180.6382
2004-03-19 11:30:00,44.01,44.18,43.98,44.06,22714.981070849102,26.3476,26.4493,26.3296,26.3775,22714.9811
2004-03-19 12:00:00,44.07,44.2,44.07,44.16,202704.16441319635,26.3835,26.4613,26.3835,26.4374,202704.1644
2004-03-19 12:30:00,44.19,44.19,44.15,44.16,60248.78312601406,26.4553,26.4553,26.4314,26.4374,60248.7831
2004-03-19 13:00:00,44.18,44.2,44.11,44.11,189724.175229854,26.4493,26.4613,26.4074,26.4074,189724.1752
2004-03-19 13:30:00,44.1,44.23,44.08,44.23,128934.55922120064,26.4014,26.4793,26.3895,26.4793,128934.5592
2004-03-19 14:00:00,44.21,44.23,44.14,44.14,95727.4202271498,26.4673,26.4793,26.4254,26.4254,95727.4202
2004-03-19 14:30:00,44.15,44.2,44.14,44.14,158247.7014602488,26.4314,26.4613,26.4254,26.4254,158247.7015
2004-03-19 15:00:00,44.17,44.17,44.14,44.15,77988.10167658194,26.4433,26.4433,26.4254,26.4314,77988.1017
2004-03-19 15:30:00,44.15,44.19,43.99,44.04,166360.19469983774,26.4314,26.4553,26.3356,26.3655,166360.1947
2004-03-22 09:30:00,43.86,43.87,43.56,43.6,102650.0811249324,26.2578,26.2637,26.0782,26.1021,102650.0811
2004-03-22 10:00:00,43.56,43.6,43.29,43.36,79826.93347755543,26.0782,26.1021,25.9165,25.9584,79826.9335
2004-03-22 10:30:00,43.35,43.64,43.35,43.64,59491.61709031909,25.9524,26.126,25.9524,26.126,59491.6171
2004-03-22 11:00:00,43.6,43.89,43.6,43.78,91076.25743645211,26.1021,26.2757,26.1021,26.2099,91076.2574
2004-03-22 11:30:00,43.78,43.9,43.4,43.57,103839.91346673876,26.2099,26.2817,25.9824,26.0841,103839.9135
2004-03-22 12:00:00,43.56,43.68,43.43,43.63,40995.13250405624,26.0782,26.15,26.0003,26.1201,40995.1325
2004-03-22 12:30:00,43.63,43.64,43.53,43.53,27906.97674418605,26.1201,26.126,26.0602,26.0602,27906.9767
2004-03-22 13:00:00,43.53,43.61,43.46,43.59,95186.58734451054,26.0602,26.1081,26.0183,26.0961,95186.5873
2004-03-22 13:30:00,43.62,43.69,43.49,43.56,73120.60573282855,26.1141,26.156,26.0362,26.0782,73120.6057
2004-03-22 14:00:00,43.55,43.55,43.27,43.45,118550.56787452677,26.0722,26.0722,25.9045,26.0123,118550.5679
2004-03-22 14:30:00,43.45,43.64,43.45,43.51,75500.27041644132,26.0123,26.126,26.0123,26.0482,75500.2704
2004-03-22 15:00:00,43.51,43.63,43.37,43.53,144294.21308815575,26.0482,26.1201,25.9644,26.0602,144294.2131
2004-03-22 15:30:00,43.51,43.7,43.41,43.6,126554.89453758788,26.0482,26.162,25.9884,26.1021,126554.8945
2004-03-23 09:30:00,43.76,43.95,43.68,43.91,183342.34721471064,26.1979,26.3116,26.15,26.2877,183342.3472
2004-03-23 10:00:00,43.87,43.99,43.74,43.88,106111.41157382369,26.2637,26.3356,26.1859,26.2697,106111.4116
2004-03-23 10:30:00,43.93,44.01,43.79,43.99,86208.76149269876,26.2997,26.3476,26.2158,26.3356,86208.7615
2004-03-23 11:00:00,43.99,44.01,43.78,43.9,81016.76581936181,26.3356,26.3476,26.2099,26.2817,81016.7658
2004-03-23 11:30:00,43.9,43.9,43.74,43.78,102433.74797187668,26.2817,26.2817,26.1859,26.2099,102433.748
2004-03-23 12:00:00,43.78,43.81,43.35,43.52,82531.09789075176,26.2099,26.2278,25.9524,26.0542,82531.0979
2004-03-23 12:30:00,43.52,43.53,43.38,43.48,82314.76473769605,26.0542,26.0602,25.9704,26.0303,82314.7647
2004-03-23 13:00:00,43.48,43.66,43.48,43.62,53326.12222823148,26.0303,26.138,26.0303,26.1141,53326.1222
2004-03-23 13:30:00,43.65,43.92,43.6,43.85,71606.27366143861,26.132,26.2937,26.1021,26.2518,71606.2737
2004-03-23 14:00:00,43.85,43.94,43.78,43.83,65873.44510546241,26.2518,26.3057,26.2099,26.2398,65873.4451
2004-03-23 14:30:00,43.83,43.91,43.63,43.79,90535.42455381287,26.2398,26.2877,26.1201,26.2158,90535.4246
2004-03-23 15:00:00,43.78,43.79,43.59,43.7,102217.41481882098,26.2099,26.2158,26.0961,26.162,102217.4148
2004-03-23 15:30:00,43.74,43.91,43.47,43.6,321038.39913466736,26.1859,26.2877,26.0243,26.1021,321038.3991
2004-03-24 09:30:00,43.82,44.02,43.64,43.84,155435.3704705246,26.2338,26.3535,26.126,26.2458,155435.3705
2004-03-24 10:00:00,43.94,44.02,43.78,43.85,114007.57166035696,26.3057,26.3535,26.2099,26.2518,114007.5717
2004-03-24 10:30:00,43.85,43.94,43.69,43.88,180205.5164954029,26.2518,26.3057,26.156,26.2697,180205.5165
2004-03-24 11:00:00,43.88,44.14,43.82,43.97,134991.8875067604,26.2697,26.4254,26.2338,26.3236,134991.8875
2004-03-24 11:30:00,44.02,44.11,43.91,44.09,105029.74580854517,26.3535,26.4074,26.2877,26.3955,105029.7458
2004-03-24 12:00:00,44.08,44.19,43.95,44.19,94862.087614927,26.3895,26.4553,26.3116,26.4553,94862.0876
2004-03-24 12:30:00,44.23,44.27,44.1,44.18,86749.59437533801,26.4793,26.5032,26.4014,26.4493,86749.5944
2004-03-24 13:00:00,44.18,44.2,44.13,44.19,145375.8788534343,26.4493,26.4613,26.4194,26.4553,145375.8789
2004-03-24 13:30:00,44.19,44.25,44.14,44.21,94970.25419145483,26.4553,26.4912,26.4254,26.4673,94970.2542
2004-03-24 14:00:00,44.21,44.25,44.11,44.15,260789.6160086533,26.4673,26.4912,26.4074,26.4314,260789.616
2004-03-24 14:30:00,44.16,44.22,44.13,44.16,144077.87993510006,26.4374,26.4733,26.4194,26.4374,144077.8799
2004-03-24 15:00:00,44.16,44.19,44.1,44.12,203136.83071930773,26.4374,26.4553,26.4014,26.4134,203136.8307
2004-03-24 15:30:00,44.12,44.32,44.04,44.3,452244.45646295295,26.4134,26.5331,26.3655,26.5212,452244.4565
2004-03-25 09:30:00,44.6,45.12,44.6,45.0,211141.15738236884,26.7008,27.0121,26.7008,26.9402,211141.1574
2004-03-25 10:00:00,45.0,45.25,44.91,45.17,122877.23093564088,26.9402,27.0899,26.8864,27.042,122877.2309
2004-03-25 10:30:00,45.17,45.3,45.08,45.25,96160.08653326122,27.042,27.1198,26.9881,27.0899,96160.0865
2004-03-25 11:00:00,45.26,45.4,45.21,45.37,160627.36614386155,27.0959,27.1797,27.066,27.1618,160627.3661
2004-03-25 11:30:00,45.39,45.7,45.39,45.51,75932.93672255272,27.1737,27.3593,27.1737,27.2456,75932.9367
2004-03-25 12:00:00,45.53,45.61,45.48,45.61,70091.94159004868,27.2575,27.3054,27.2276,27.3054,70091.9416
2004-03-25 12:30:00,45.66,45.87,45.61,45.82,86100.5949161709,27.3354,27.4611,27.3054,27.4312,86100.5949
2004-03-25 13:00:00,45.82,46.04,45.77,45.98,166576.52785289346,27.4312,27.5629,27.4012,27.5269,166576.5279
2004-03-25 13:30:00,45.98,46.07,45.93,46.03,138885.8842617631,27.5269,27.5808,27.497,27.5569,138885.8843
2004-03-25 14:00:00,46.07,46.17,45.98,46.1,82747.43104380746,27.5808,27.6407,27.5269,27.5988,82747.431
2004-03-25 14:30:00,46.1,46.1,45.9,45.92,105895.07842076798,27.5988,27.5988,27.479,27.491,105895.0784
2004-03-25 15:00:00,45.92,46.13,45.87,46.09,228447.8096268253,27.491,27.6167,27.4611,27.5928,228447.8096
2004-03-25 15:30:00,46.07,46.13,45.99,46.05,249215.79232017303,27.5808,27.6167,27.5329,27.5688,249215.7923
2004-03-26 09:30:00,45.74,45.78,45.07,45.61,250946.4575446187,27.3833,27.4072,26.9821,27.3054,250946.4575
2004-03-26 10:00:00,45.61,45.75,45.38,45.75,121579.23201730664,27.3054,27.3892,27.1677,27.3892,121579.232
2004-03-26 10:30:00,45.77,45.84,45.64,45.76,78961.60086533261,27.4012,27.4431,27.3234,27.3952,78961.6009
2004-03-26 11:00:00,45.77,45.9,45.72,45.79,63493.780421849646,27.4012,27.479,27.3713,27.4132,63493.7804
2004-03-26 11:30:00,45.78,45.93,45.75,45.86,62195.78150351541,27.4072,27.497,27.3892,27.4551,62195.7815
2004-03-26 12:00:00,45.86,45.86,45.63,45.67,30719.30773391022,27.4551,27.4551,27.3174,27.3414,30719.3077
2004-03-26 12:30:00,45.66,45.67,45.49,45.55,79502.43374797187,27.3354,27.3414,27.2336,27.2695,79502.4337
2004-03-26 13:00:00,45.55,45.62,45.51,45.61,28231.47647376961,27.2695,27.3114,27.2456,27.3054,28231.4765
2004-03-26 13:30:00,45.6,45.61,45.5,45.5,51703.62358031368,27.2994,27.3054,27.2396,27.2396,51703.6236
2004-03-26 14:00:00,45.5,45.59,45.49,45.56,35694.97025419145,27.2396,27.2935,27.2336,27.2755,35694.9703
2004-03-26 14:30:00,45.56,45.67,45.55,45.63,30611.141157382368,27.2755,27.3414,27.2695,27.3174,30611.1412
2004-03-26 15:00:00,45.61,45.8,45.61,45.76,69767.44186046511,27.3054,27.4192,27.3054,27.3952,69767.4419
2004-03-26 15:30:00,45.78,45.79,45.63,45.67,171011.35749053542,27.4072,27.4132,27.3174,27.3414,171011.3575
2004-03-29 09:30:00,45.86,46.63,45.86,46.58,112817.73931855056,27.4551,27.9161,27.4551,27.8861,112817.7393
2004-03-29 10:00:00,46.59,46.96,46.59,46.82,112601.40616549486,27.8921,28.1136,27.8921,28.0298,112601.4062
2004-03-29 10:30:00,46.83,46.96,46.68,46.7,89886.42509464575,28.0358,28.1136,27.946,27.958,89886.4251
2004-03-29 11:00:00,46.72,46.73,46.54,46.65,38939.96755002704,27.97,27.9759,27.8622,27.9281,38939.9676
2004-03-29 11:30:00,46.63,46.65,46.4,46.41,53326.12222823148,27.9161,27.9281,27.7784,27.7844,53326.1222
2004-03-29 12:00:00,46.41,46.46,46.32,46.41,64250.94645754462,27.7844,27.8143,27.7305,27.7844,64250.9465
2004-03-29 12:30:00,46.41,46.43,46.33,46.36,18280.15143320714,27.7844,27.7963,27.7365,27.7544,18280.1514
2004-03-29 13:00:00,46.36,46.38,46.18,46.23,37641.968631692806,27.7544,27.7664,27.6467,27.6766,37641.9686
2004-03-29 13:30:00,46.25,46.33,46.24,46.31,21416.98215251488,27.6886,27.7365,27.6826,27.7245,21416.9822
2004-03-29 14:00:00,46.31,46.35,46.19,46.2,37101.135749053545,27.7245,27.7484,27.6527,27.6586,37101.1357
2004-03-29 14:30:00,46.2,46.22,46.06,46.22,54083.28826392644,27.6586,27.6706,27.5748,27.6706,54083.2883
2004-03-29 15:00:00,46.22,46.27,46.13,46.19,73877.77176852353,27.6706,27.7006,27.6167,27.6527,73877.7718
2004-03-29 15:30:00,46.2,46.2,45.88,46.17,116603.5694970254,27.6586,27.6586,27.4671,27.6407,116603.5695
2004-03-30 09:30:00,46.1,46.21,45.78,46.02,48134.12655489454,27.7257,27.7919,27.5333,27.6776,48134.1266
2004-03-30 10:00:00,46.03,46.07,45.75,45.75,36343.96971335857,27.6836,27.7077,27.5152,27.5152,36343.9697
2004-03-30 10:30:00,45.84,46.09,45.66,46.09,38939.96755002704,27.5694,27.7197,27.4611,27.7197,38939.9676
2004-03-30 11:00:00,46.09,46.1,45.95,46.04,26933.47755543537,27.7197,27.7257,27.6355,27.6897,26933.4776
2004-03-30 11:30:00,46.04,46.04,45.84,45.93,25959.97836668469,27.6897,27.6897,27.5694,27.6235,25959.9784
2004-03-30 12:00:00,45.9,45.9,45.84,45.86,13953.488372093025,27.6055,27.6055,27.5694,27.5814,13953.4884
2004-03-30 12:30:00,45.86,45.86,45.71,45.74,23580.31368307193,27.5814,27.5814,27.4912,27.5092,23580.3137
2004-03-30 13:00:00,45.74,45.98,45.7,45.96,48134.12655489454,27.5092,27.6536,27.4852,27.6415,48134.1266
2004-03-30 13:30:00,45.96,46.14,45.96,46.11,22174.14818820984,27.6415,27.7498,27.6415,27.7318,22174.1482
2004-03-30 14:00:00,46.11,46.12,45.99,46.03,33531.638723634394,27.7318,27.7378,27.6596,27.6836,33531.6387
2004-03-30 14:30:00,46.04,46.12,45.98,46.11,26284.478096268253,27.6897,27.7378,27.6536,27.7318,26284.4781
2004-03-30 15:00:00,46.1,46.23,46.06,46.19,51162.79069767442,27.7257,27.8039,27.7017,27.7799,51162.7907
2004-03-30 15:30:00,46.2,46.23,46.09,46.23,77230.93564088696,27.7859,27.8039,27.7197,27.8039,77230.9356
2004-03-31 09:30:00,46.23,46.32,45.8,46.12,85343.42888047593,27.8039,27.858,27.5453,27.7378,85343.4289
2004-03-31 10:00:00,46.05,46.05,45.72,45.79,85559.76203353163,27.6957,27.6957,27.4972,27.5393,85559.762
2004-03-31 10:30:00,45.79,46.13,45.76,46.01,28015.14332071389,27.5393,27.7438,27.5213,27.6716,28015.1433
2004-03-31 11:00:00,46.01,46.19,45.98,46.07,28664.14277988101,27.6716,27.7799,27.6536,27.7077,28664.1428
2004-03-31 11:30:00,46.06,46.06,45.86,45.86,36343.96971335857,27.7017,27.7017,27.5814,27.5814,36343.9697
2004-03-31 12:00:00,45.86,45.95,45.8,45.89,26392.644672796105,27.5814,27.6355,27.5453,27.5994,26392.6447
2004-03-31 12:30:00,45.9,45.9,45.81,45.84,16441.31963223364,27.6055,27.6055,27.5513,27.5694,16441.3196
2004-03-31 13:00:00,45.81,45.98,45.8,45.86,31151.974040021632,27.5513,27.6536,27.5453,27.5814,31151.974
2004-03-31 13:30:00,45.86,46.04,45.86,46.01,26176.3115197404,27.5814,27.6897,27.5814,27.6716,26176.3115
2004-03-31 14:00:00,46.01,46.18,45.98,46.15,21308.81557598702,27.6716,27.7739,27.6536,27.7558,21308.8156
2004-03-31 14:30:00,46.15,46.44,46.15,46.36,119199.56733369388,27.7558,27.9302,27.7558,27.8821,119199.5673
2004-03-31 15:00:00,46.36,46.36,46.12,46.13,50946.45754461871,27.8821,27.8821,27.7378,27.7438,50946.4575
2004-03-31 15:30:00,46.12,46.34,46.1,46.34,178907.51757706868,27.7378,27.8701,27.7257,27.8701,178907.5176
2004-04-01 09:30:00,46.34,46.49,46.15,46.26,50513.7912385073,27.8701,27.9603,27.7558,27.822,50513.7912
2004-04-01 10:00:00,46.26,46.61,46.25,46.48,73985.93834505137,27.822,28.0325,27.816,27.9543,73985.9383
2004-04-01 10:30:00,46.49,46.5,46.39,46.41,71498.10708491076,27.9603,27.9663,27.9001,27.9122,71498.1071
2004-04-01 11:00:00,46.4,46.76,46.35,46.76,93672.2552731206,27.9062,28.1227,27.8761,28.1227,93672.2553
2004-04-01 11:30:00,46.77,46.83,46.68,46.71,44023.79664683613,28.1287,28.1648,28.0746,28.0926,44023.7966
2004-04-01 12:00:00,46.71,46.71,46.54,46.6,55056.78745267712,28.0926,28.0926,27.9904,28.0264,55056.7875
2004-04-01 12:30:00,46.59,46.6,46.36,46.44,50621.95781503515,28.0204,28.0264,27.8821,27.9302,50621.9578
2004-04-01 13:00:00,46.44,46.44,46.29,46.32,42617.63115197404,27.9302,27.9302,27.84,27.858,42617.6312
2004-04-01 13:30:00,46.31,46.39,46.28,46.34,36776.63601946998,27.852,27.9001,27.834,27.8701,36776.636
2004-04-01 14:00:00,46.34,46.34,46.2,46.23,62628.44780962682,27.8701,27.8701,27.7859,27.8039,62628.4478
2004-04-01 14:30:00,46.23,46.29,46.16,46.17,81773.93185505678,27.8039,27.84,27.7618,27.7678,81773.9319
2004-04-01 15:00:00,46.17,46.25,46.11,46.15,137155.21903731747,27.7678,27.816,27.7318,27.7558,137155.219
2004-04-01 15:30:00,46.15,46.31,46.14,46.28,88047.59329367225,27.7558,27.852,27.7498,27.834,88047.5933
2004-04-02 09:30:00,47.47,47.56,47.08,47.56,160519.19956733368,28.5497,28.6038,28.3151,28.6038,160519.1996
2004-04-02 10:00:00,47.57,47.63,47.34,47.4,214277.98810167657,28.6098,28.6459,28.4715,28.5076,214277.9881
2004-04-02 10:30:00,47.4,47.45,47.3,47.42,80800.43266630611,28.5076,28.5377,28.4474,28.5196,80800.4327
2004-04-02 11:00:00,47.43,47.57,47.43,47.5,95078.4207679827,28.5256,28.6098,28.5256,28.5677,95078.4208
2004-04-02 11:30:00,47.52,47.7,47.52,47.66,62952.94753921039,28.5798,28.688,28.5798,28.664,62952.9475
2004-04-02 12:00:00,47.64,47.7,47.51,47.68,79935.10005408329,28.6519,28.688,28.5737,28.676,79935.1001
2004-04-02 12:30:00,47.67,47.88,47.67,47.86,138994.05083829098,28.67,28.7963,28.67,28.7842,138994.0508
2004-04-02 13:00:00,47.83,47.86,47.56,47.57,88480.25959978366,28.7662,28.7842,28.6038,28.6098,88480.2596
2004-04-02 13:30:00,47.56,47.63,47.45,47.61,125040.56246619794,28.6038,28.6459,28.5377,28.6339,125040.5625
2004-04-02 14:00:00,47.64,47.71,47.31,47.33,106003.24499729584,28.6519,28.694,28.4535,28.4655,106003.245
2004-04-02 14:30:00,47.33,47.45,47.25,47.43,124499.72958355868,28.4655,28.5377,28.4174,28.5256,124499.7296
2004-04-02 15:00:00,47.43,47.6,47.43,47.6,109248.24229313142,28.5256,28.6279,28.5256,28.6279,109248.2423
2004-04-02 15:30:00,47.61,47.63,47.51,47.6,81341.26554894538,28.6339,28.6459,28.5737,28.6279,81341.2655
2004-04-05 09:30:00,47.58,47.89,47.56,47.59,69226.60897782585,28.6158,28.8023,28.6038,28.6219,69226.609
2004-04-05 10:00:00,47.6,47.74,47.59,47.64,62195.78150351541,28.6279,28.7121,28.6219,28.6519,62195.7815
2004-04-05 10:30:00,47.61,47.69,47.6,47.64,169821.52514872904,28.6339,28.682,28.6279,28.6519,169821.5251
2004-04-05 11:00:00,47.64,47.66,47.63,47.64,33315.30557057869,28.6519,28.664,28.6459,28.6519,33315.3056
2004-04-05 11:30:00,47.64,47.73,47.63,47.71,32666.306111411574,28.6519,28.7061,28.6459,28.694,32666.3061
2004-04-05 12:00:00,47.69,47.92,47.67,47.85,81016.76581936181,28.682,28.8203,28.67,28.7782,81016.7658
2004-04-05 12:30:00,47.89,47.98,47.86,47.92,41103.2990805841,28.8023,28.8564,28.7842,28.8203,41103.2991
2004-04-05 13:00:00,47.91,47.91,47.81,47.81,26933.47755543537,28.8143,28.8143,28.7542,28.7542,26933.4776
2004-04-05 13:30:00,47.82,47.82,47.68,47.71,30719.30773391022,28.7602,28.7602,28.676,28.694,30719.3077
2004-04-05 14:00:00,47.71,47.75,47.7,47.74,32666.306111411574,28.694,28.7181,28.688,28.7121,32666.3061
2004-04-05 14:30:00,47.74,47.83,47.7,47.82,51162.79069767442,28.7121,28.7662,28.688,28.7602,51162.7907
2004-04-05 15:00:00,47.89,47.96,47.82,47.89,105895.07842076798,28.8023,28.8444,28.7602,28.8023,105895.0784
2004-04-05 15:30:00,47.9,48.06,47.88,48.06,83180.09734991887,28.8083,28.9045,28.7963,28.9045,83180.0973
2004-04-06 09:30:00,47.59,47.85,47.57,47.82,140400.21633315305,28.6219,28.7782,28.6098,28.7602,140400.2163
2004-04-06 10:00:00,47.82,47.91,47.81,47.84,35154.13737155219,28.7602,28.8143,28.7542,28.7722,35154.1374
2004-04-06 10:30:00,47.85,47.88,47.82,47.84,154678.20443482962,28.7782,28.7963,28.7602,28.7722,154678.2044
2004-04-06 11:00:00,47.84,47.87,47.73,47.85,34721.471065440775,28.7722,28.7903,28.7061,28.7782,34721.4711
2004-04-06 11:30:00,47.85,47.85,47.74,47.8,14710.654407787992,28.7782,28.7782,28.7121,28.7482,14710.6544
2004-04-06 12:00:00,47.8,47.8,47.69,47.8,26284.478096268253,28.7482,28.7482,28.682,28.7482,26284.4781
2004-04-06 12:30:00,47.79,47.8,47.66,47.69,31692.806922660897,28.7421,28.7482,28.664,28.682,31692.8069
2004-04-06 13:00:00,47.69,47.8,47.66,47.8,28988.64250946457,28.682,28.7482,28.664,28.7482,28988.6425
2004-04-06 13:30:00,47.8,47.92,47.78,47.85,22823.14764737696,28.7482,28.8203,28.7361,28.7782,22823.1476
2004-04-06 14:00:00,47.86,47.92,47.85,47.87,16765.819361817197,28.7842,28.8203,28.7782,28.7903,16765.8194
2004-04-06 14:30:00,47.88,48.0,47.88,47.98,58518.11790156841,28.7963,28.8684,28.7963,28.8564,58518.1179
2004-04-06 15:00:00,47.99,48.04,47.96,48.02,74851.2709572742,28.8624,28.8925,28.8444,28.8805,74851.271
2004-04-06 15:30:00,48.0,48.07,47.98,48.07,79286.10059491616,28.8684,28.9105,28.8564,28.9105,79286.1006
2004-04-07 09:30:00,48.16,48.23,47.94,47.98,47485.12709572742,28.9647,29.0068,28.8324,28.8564,47485.1271
2004-04-07 10:00:00,47.99,48.01,47.85,47.93,86857.76095186587,28.8624,28.8745,28.7782,28.8263,86857.761
2004-04-07 10:30:00,47.92,47.92,47.41,47.41,79502.43374797187,28.8203,28.8203,28.5136,28.5136,79502.4337
2004-04-07 11:00:00,47.41,47.58,47.39,47.46,62303.94808004327,28.5136,28.6158,28.5016,28.5437,62303.9481
2004-04-07 11:30:00,47.48,47.56,47.42,47.54,55705.78691184424,28.5557,28.6038,28.5196,28.5918,55705.7869
2004-04-07 12:00:00,47.56,47.56,47.37,47.37,42293.13142239048,28.6038,28.6038,28.4895,28.4895,42293.1314
2004-04-07 12:30:00,47.36,47.42,47.33,47.36,38507.30124391563,28.4835,28.5196,28.4655,28.4835,38507.3012
2004-04-07 13:00:00,47.36,47.48,47.35,47.48,55273.12060573282,28.4835,28.5557,28.4775,28.5557,55273.1206
2004-04-07 13:30:00,47.47,47.57,47.37,47.37,80800.43266630611,28.5497,28.6098,28.4895,28.4895,80800.4327
2004-04-07 14:00:00,47.36,47.4,47.28,47.29,59275.28393726338,28.4835,28.5076,28.4354,28.4414,59275.2839
2004-04-07 14:30:00,47.28,47.58,47.28,47.55,108491.07625743643,28.4354,28.6158,28.4354,28.5978,108491.0763
2004-04-07 15:00:00,47.57,47.82,47.57,47.69,51379.12385073013,28.6098,28.7602,28.6098,28.682,51379.1239
2004-04-07 15:30:00,47.7,47.72,47.56,47.57,167009.19415900487,28.688,28.7,28.6038,28.6098,167009.1942
2004-04-08 09:30:00,47.77,47.97,47.69,47.83,48350.45970795024,28.7301,28.8504,28.682,28.7662,48350.4597
2004-04-08 10:00:00,47.8,47.82,47.52,47.58,41968.63169280692,28.7482,28.7602,28.5798,28.6158,41968.6317
2004-04-08 10:30:00,47.58,47.62,47.5,47.57,61763.115197404,28.6158,28.6399,28.5677,28.6098,61763.1152
2004-04-08 11:00:00,47.57,47.58,47.26,47.28,39264.4672796106,28.6098,28.6158,28.4234,28.4354,39264.4673
2004-04-08 11:30:00,47.28,47.51,47.28,47.46,29962.14169821525,28.4354,28.5737,28.4354,28.5437,29962.1417
2004-04-08 12:00:00,47.46,47.61,47.44,47.53,24553.812871822607,28.5437,28.6339,28.5316,28.5858,24553.8129
2004-04-08 12:30:00,47.54,47.57,47.45,47.53,27582.47701460249,28.5918,28.6098,28.5377,28.5858,27582.477
2004-04-08 13:00:00,47.52,47.59,47.52,47.57,39156.30070308274,28.5798,28.6219,28.5798,28.6098,39156.3007
2004-04-08 13:30:00,47.57,47.57,47.51,47.52,31584.640346133045,28.6098,28.6098,28.5737,28.5798,31584.6403
2004-04-08 14:00:00,47.52,47.57,47.38,47.39,65224.445646295295,28.5798,28.6098,28.4956,28.5016,65224.4456
2004-04-08 14:30:00,47.37,47.45,47.21,47.31,60897.78258518118,28.4895,28.5377,28.3933,28.4535,60897.7826
2004-04-08 15:00:00,47.32,47.37,47.25,47.31,82098.43158464035,28.4595,28.4895,28.4174,28.4535,82098.4316
2004-04-08 15:30:00,47.27,47.54,47.26,47.45,92266.08977825852,28.4294,28.5918,28.4234,28.5377,92266.0898
2004-04-12 09:30:00,47.53,47.9,47.53,47.87,49972.95835586804,28.5858,28.8083,28.5858,28.7903,49972.9584
2004-04-12 10:00:00,47.84,48.06,47.82,47.93,100270.41644131964,28.7722,28.9045,28.7602,28.8263,100270.4164
2004-04-12 10:30:00,47.94,47.94,47.86,47.94,52460.78961600865,28.8324,28.8324,28.7842,28.8324,52460.7896
2004-04-12 11:00:00,47.91,48.0,47.91,47.94,76798.26933477556,28.8143,28.8684,28.8143,28.8324,76798.2693
2004-04-12 11:30:00,47.94,47.94,47.81,47.83,69010.27582477014,28.8324,28.8324,28.7542,28.7662,69010.2758
2004-04-12 12:00:00,47.87,47.95,47.83,47.86,57220.11898323418,28.7903,28.8384,28.7662,28.7842,57220.119
2004-04-12 12:30:00,47.84,47.91,47.83,47.87,53109.789075175766,28.7722,28.8143,28.7662,28.7903,53109.7891
2004-04-12 13:00:00,47.88,47.99,47.86,47.96,73445.10546241212,28.7963,28.8624,28.7842,28.8444,73445.1055
2004-04-12 13:30:00,47.96,47.98,47.93,47.97,19253.65062195781,28.8444,28.8564,28.8263,28.8504,19253.6506
2004-04-12 14:00:00,47.98,48.06,47.98,48.0,33531.638723634394,28.8564,28.9045,28.8564,28.8684,33531.6387
2004-04-12 14:30:00,48.0,48.01,47.96,48.01,13412.655489453758,28.8684,28.8745,28.8444,28.8745,13412.6555
2004-04-12 15:00:00,48.01,48.05,47.97,48.0,21416.98215251488,28.8745,28.8985,28.8504,28.8684,21416.9822
2004-04-12 15:30:00,48.0,48.06,47.96,48.05,51270.95727420227,28.8684,28.9045,28.8444,28.8985,51270.9573
2004-04-13 09:30:00,48.04,48.04,47.67,47.86,82206.5981611682,28.8925,28.8925,28.67,28.7842,82206.5982
2004-04-13 10:00:00,47.84,47.92,47.77,47.81,54299.62141698216,28.7722,28.8203,28.7301,28.7542,54299.6214
2004-04-13 10:30:00,47.82,47.82,47.64,47.67,104272.5797728502,28.7602,28.7602,28.6519,28.67,104272.5798
2004-04-13 11:00:00,47.67,47.71,47.64,47.71,29421.308815575987,28.67,28.694,28.6519,28.694,29421.3088
2004-04-13 11:30:00,47.69,47.7,47.67,47.69,29962.14169821525,28.682,28.688,28.67,28.682,29962.1417
2004-04-13 12:00:00,47.69,47.8,47.66,47.79,40886.96592752839,28.682,28.7482,28.664,28.7421,40886.9659
2004-04-13 12:30:00,47.77,47.77,47.67,47.72,31909.1400757166,28.7301,28.7301,28.67,28.7,31909.1401
2004-04-13 13:00:00,47.72,47.82,47.7,47.75,27798.8101676582,28.7,28.7602,28.688,28.7181,27798.8102
2004-04-13 13:30:00,47.74,47.74,47.62,47.67,84045.4299621417,28.7121,28.7121,28.6399,28.67,84045.43
2004-04-13 14:00:00,47.67,47.68,47.6,47.62,60789.61600865333,28.67,28.676,28.6279,28.6399,60789.616
2004-04-13 14:30:00,47.61,47.67,47.59,47.65,97025.41914548403,28.6339,28.67,28.6219,28.6579,97025.4191
2004-04-13 15:00:00,47.65,47.66,47.56,47.62,84153.59653866955,28.6579,28.664,28.6038,28.6399,84153.5965
2004-04-13 15:30:00,47.62,47.67,47.57,47.66,183234.1806381828,28.6399,28.67,28.6098,28.664,183234.1806
2004-04-14 09:30:00,47.52,48.07,47.47,47.88,86316.9280692266,28.5798,28.9105,28.5497,28.7963,86316.9281
2004-04-14 10:00:00,47.9,48.03,47.69,47.71,73877.77176852353,28.8083,28.8865,28.682,28.694,73877.7718
2004-04-14 10:30:00,47.72,47.91,47.72,47.86,102758.24770146023,28.7,28.8143,28.7,28.7842,102758.2477
2004-04-14 11:00:00,47.85,47.99,47.82,47.87,50405.62466197945,28.7782,28.8624,28.7602,28.7903,50405.6247
2004-04-14 11:30:00,47.87,47.96,47.79,47.96,27366.14386154678,28.7903,28.8444,28.7421,28.8444,27366.1439
2004-04-14 12:00:00,47.98,48.26,47.95,48.24,45429.96214169821,28.8564,29.0248,28.8384,29.0128,45429.9621
2004-04-14 12:30:00,48.25,48.36,48.17,48.23,102650.0811249324,29.0188,29.085,28.9707,29.0068,102650.0811
2004-04-14 13:00:00,48.25,48.26,48.12,48.18,56138.45321795565,29.0188,29.0248,28.9406,28.9767,56138.4532
2004-04-14 13:30:00,48.18,48.19,48.15,48.18,28339.64305029745,28.9767,28.9827,28.9587,28.9767,28339.6431
2004-04-14 14:00:00,48.18,48.18,47.83,47.83,92157.92320173066,28.9767,28.9767,28.7662,28.7662,92157.9232
2004-04-14 14:30:00,47.84,48.05,47.82,48.0,115954.5700378583,28.7722,28.8985,28.7602,28.8684,115954.57
2004-04-14 15:00:00,48.0,48.03,47.84,47.93,112925.90589507842,28.8684,28.8865,28.7722,28.8263,112925.9059
2004-04-14 15:30:00,47.9,47.98,47.84,47.88,131855.05678745266,28.8083,28.8564,28.7722,28.7963,131855.0568
2004-04-15 09:30:00,47.91,48.5,47.91,48.22,124716.0627366144,28.8143,29.1692,28.8143,29.0008,124716.0627
2004-04-15 10:00:00,48.3,48.59,48.28,48.5,88155.75987020011,29.0489,29.2233,29.0368,29.1692,88155.7599
2004-04-15 10:30:00,48.5,48.52,48.21,48.28,61546.78204434829,29.1692,29.1812,28.9947,29.0368,61546.782
2004-04-15 11:00:00,48.31,48.46,48.21,48.38,51379.12385073013,29.0549,29.1451,28.9947,29.097,51379.1239
2004-04-15 11:30:00,48.39,48.51,48.31,48.45,138669.5511087074,29.103,29.1752,29.0549,29.1391,138669.5511
2004-04-15 12:00:00,48.47,48.6,48.31,48.46,63385.61384532179,29.1511,29.2293,29.0549,29.1451,63385.6138
2004-04-15 12:30:00,48.47,48.58,48.4,48.52,65981.61168199027,29.1511,29.2173,29.109,29.1812,65981.6117
2004-04-15 13:00:00,48.52,48.67,48.49,48.55,273877.7717685235,29.1812,29.2714,29.1631,29.1992,273877.7718
2004-04-15 13:30:00,48.54,48.71,48.54,48.65,97133.58572201188,29.1932,29.2955,29.1932,29.2594,97133.5857
2004-04-15 14:00:00,48.65,48.65,48.33,48.55,160194.69983775014,29.2594,29.2594,29.0669,29.1992,160194.6998
2004-04-15 14:30:00,48.55,48.58,48.49,48.58,109680.90859924284,29.1992,29.2173,29.1631,29.2173,109680.9086
2004-04-15 15:00:00,48.61,48.65,48.56,48.58,74634.9378042185,29.2353,29.2594,29.2052,29.2173,74634.9378
2004-04-15 15:30:00,48.56,48.71,48.56,48.68,150243.37479718766,29.2052,29.2955,29.2052,29.2774,150243.3748
2004-04-16 09:30:00,48.62,48.63,48.24,48.37,102001.08166576528,29.2413,29.2473,29.0128,29.091,102001.0817
2004-04-16 10:00:00,48.34,48.44,48.2,48.32,65657.1119524067,29.0729,29.1331,28.9887,29.0609,65657.112
2004-04-16 10:30:00,48.29,48.44,48.28,48.43,68577.60951865873,29.0429,29.1331,29.0368,29.1271,68577.6095
2004-04-16 11:00:00,48.43,48.83,48.43,48.81,85559.76203353163,29.1271,29.3676,29.1271,29.3556,85559.762
2004-04-16 11:30:00,48.81,48.81,48.54,48.57,51379.12385073013,29.3556,29.3556,29.1932,29.2113,51379.1239
2004-04-16 12:00:00,48.57,48.72,48.56,48.58,26068.14494321255,29.2113,29.3015,29.2052,29.2173,26068.1449
2004-04-16 12:30:00,48.58,48.68,48.54,48.65,27366.14386154678,29.2173,29.2774,29.1932,29.2594,27366.1439
2004-04-16 13:00:00,48.65,48.65,48.44,48.45,28339.64305029745,29.2594,29.2594,29.1331,29.1391,28339.6431
2004-04-16 13:30:00,48.44,48.46,48.37,48.4,98647.91779340184,29.1331,29.1451,29.091,29.109,98647.9178
2004-04-16 14:00:00,48.4,48.64,48.39,48.6,45538.128718226064,29.109,29.2534,29.103,29.2293,45538.1287
2004-04-16 14:30:00,48.6,48.63,48.56,48.59,58085.451595457,29.2293,29.2473,29.2052,29.2233,58085.4516
2004-04-16 15:00:00,48.57,48.8,48.49,48.65,60248.78312601406,29.2113,29.3496,29.1631,29.2594,60248.7831
2004-04-16 15:30:00,48.65,48.76,48.64,48.7,84694.42942130881,29.2594,29.3255,29.2534,29.2894,84694.4294
2004-04-19 09:30:00,48.71,48.71,48.2,48.45,93347.75554353705,29.2955,29.2955,28.9887,29.1391,93347.7555
2004-04-19 10:00:00,48.46,48.55,48.42,48.46,59167.11736073553,29.1451,29.1992,29.121,29.1451,59167.1174
2004-04-19 10:30:00,48.47,48.47,48.31,48.45,46078.96160086533,29.1511,29.1511,29.0549,29.1391,46078.9616
2004-04-19 11:00:00,48.45,48.46,48.34,48.45,44456.462952947535,29.1391,29.1451,29.0729,29.1391,44456.463
2004-04-19 11:30:00,48.43,48.43,48.29,48.35,51379.12385073013,29.1271,29.1271,29.0429,29.0789,51379.1239
2004-04-19 12:00:00,48.34,48.4,48.27,48.4,55056.78745267712,29.0729,29.109,29.0308,29.109,55056.7875
2004-04-19 12:30:00,48.43,48.5,48.37,48.39,34072.47160627366,29.1271,29.1692,29.091,29.103,34072.4716
2004-04-19 13:00:00,48.39,48.47,48.33,48.47,69659.27528393726,29.103,29.1511,29.0669,29.1511,69659.2753
2004-04-19 13:30:00,48.48,48.54,48.38,48.39,52785.28934559221,29.1571,29.1932,29.097,29.103,52785.2893
2004-04-19 14:00:00,48.42,48.42,48.26,48.28,46403.46133044889,29.121,29.121,29.0248,29.0368,46403.4613
2004-04-19 14:30:00,48.27,48.46,48.27,48.41,50513.7912385073,29.0308,29.1451,29.0308,29.115,50513.7912
2004-04-19 15:00:00,48.42,48.51,48.42,48.48,43158.4640346133,29.121,29.1752,29.121,29.1571,43158.464
2004-04-19 15:30:00,48.47,48.51,48.43,48.47,80259.59978366684,29.1511,29.1752,29.1271,29.1511,80259.5998
2004-04-20 09:30:00,48.81,48.89,48.61,48.8,65224.445646295295,29.3556,29.4037,29.2353,29.3496,65224.4456
2004-04-20 10:00:00,48.8,48.8,48.69,48.73,44240.12979989183,29.3496,29.3496,29.2834,29.3075,44240.1298
2004-04-20 10:30:00,48.74,48.74,48.58,48.6,91184.42401298,29.3135,29.3135,29.2173,29.2293,91184.424
2004-04-20 11:00:00,48.6,48.63,48.55,48.61,51162.79069767442,29.2293,29.2473,29.1992,29.2353,51162.7907
2004-04-20 11:30:00,48.6,48.62,48.54,48.54,46944.29421308816,29.2293,29.2413,29.1932,29.1932,46944.2942
2004-04-20 12:00:00,48.55,48.61,48.54,48.6,36235.80313683072,29.1992,29.2353,29.1932,29.2293,36235.8031
2004-04-20 12:30:00,48.6,48.69,48.59,48.65,58193.61817198485,29.2293,29.2834,29.2233,29.2594,58193.6182
2004-04-20 13:00:00,48.65,48.73,48.63,48.67,43915.630070308274,29.2594,29.3075,29.2473,29.2714,43915.6301
2004-04-20 13:30:00,48.67,48.81,48.67,48.75,43482.96376419686,29.2714,29.3556,29.2714,29.3195,43482.9638
2004-04-20 14:00:00,48.74,48.74,48.57,48.59,57760.951865873445,29.3135,29.3135,29.2113,29.2233,57760.9519
2004-04-20 14:30:00,48.59,48.67,48.25,48.28,169280.69226608978,29.2233,29.2714,29.0188,29.0368,169280.6923
2004-04-20 15:00:00,48.27,48.27,48.02,48.06,250189.2915089237,29.0308,29.0308,28.8805,28.9045,250189.2915
2004-04-20 15:30:00,48.06,48.06,47.77,47.94,235694.97025419143,28.9045,28.9045,28.7301,28.8324,235694.9703
2004-04-21 09:30:00,47.84,47.94,47.45,47.61,86100.5949161709,28.7722,28.8324,28.5377,28.6339,86100.5949
2004-04-21 10:00:00,47.63,47.9,47.63,47.78,133910.2217414819,28.6459,28.8083,28.6459,28.7361,133910.2217
2004-04-21 10:30:00,47.78,47.89,47.7,47.73,74959.43753380205,28.7361,28.8023,28.688,28.7061,74959.4375
2004-04-21 11:00:00,47.76,48.08,47.67,48.07,61222.282314764736,28.7241,28.9166,28.67,28.9105,61222.2823
2004-04-21 11:30:00,48.07,48.21,47.99,48.16,54191.454840454295,28.9105,28.9947,28.8624,28.9647,54191.4548
2004-04-21 12:00:00,48.18,48.19,47.98,48.03,91292.59058950785,28.9767,28.9827,28.8564,28.8865,91292.5906
2004-04-21 12:30:00,48.03,48.06,47.86,47.93,27906.97674418605,28.8865,28.9045,28.7842,28.8263,27906.9767
2004-04-21 13:00:00,47.94,48.15,47.94,48.14,91400.75716603568,28.8324,28.9587,28.8324,28.9526,91400.7572
2004-04-21 13:30:00,48.14,48.18,48.11,48.17,71389.9405083829,28.9526,28.9767,28.9346,28.9707,71389.9405
2004-04-21 14:00:00,48.17,48.31,48.07,48.25,81016.76581936181,28.9707,29.0549,28.9105,29.0188,81016.7658
2004-04-21 14:30:00,48.26,48.32,48.03,48.05,90319.09140075716,29.0248,29.0609,28.8865,28.8985,90319.0914
2004-04-21 15:00:00,48.04,48.16,48.04,48.05,76473.76960519199,28.8925,28.9647,28.8925,28.8985,76473.7696
2004-04-21 15:30:00,48.05,48.23,48.04,48.19,80908.59924283397,28.8985,29.0068,28.8925,28.9827,80908.5992
2004-04-22 09:30:00,47.94,48.02,47.75,47.92,71173.6073553272,28.8324,28.8805,28.7181,28.8203,71173.6074
2004-04-22 10:00:00,47.92,48.09,47.86,47.86,39264.4672796106,28.8203,28.9226,28.7842,28.7842,39264.4673
2004-04-22 10:30:00,47.87,48.24,47.87,48.23,59707.9502433748,28.7903,29.0128,28.7903,29.0068,59707.9502
2004-04-22 11:00:00,48.23,48.67,48.23,48.62,63926.446727961054,29.0068,29.2714,29.0068,29.2413,63926.4467
2004-04-22 11:30:00,48.63,48.86,48.53,48.67,77879.93510005408,29.2473,29.3857,29.1872,29.2714,77879.9351
2004-04-22 12:00:00,48.73,48.95,48.63,48.83,48242.29313142239,29.3075,29.4398,29.2473,29.3676,48242.2931
2004-04-22 12:30:00,48.83,48.84,48.66,48.68,47160.62736614386,29.3676,29.3736,29.2654,29.2774,47160.6274
2004-04-22 13:00:00,48.67,48.77,48.58,48.7,36668.46944294213,29.2714,29.3315,29.2173,29.2894,36668.4694
2004-04-22 13:30:00,48.73,48.98,48.73,48.88,46403.46133044889,29.3075,29.4578,29.3075,29.3977,46403.4613
2004-04-22 14:00:00,48.89,48.94,48.82,48.86,43482.96376419686,29.4037,29.4338,29.3616,29.3857,43482.9638
2004-04-22 14:30:00,48.88,48.92,48.72,48.9,64467.27961060032,29.3977,29.4218,29.3015,29.4097,64467.2796
2004-04-22 15:00:00,48.91,48.91,48.77,48.82,73445.10546241212,29.4157,29.4157,29.3315,29.3616,73445.1055
2004-04-22 15:30:00,48.81,48.89,48.74,48.83,86100.5949161709,29.3556,29.4037,29.3135,29.3676,86100.5949
2004-04-23 09:30:00,48.71,48.72,48.39,48.43,79718.76690102759,29.2955,29.3015,29.103,29.1271,79718.7669
2004-04-23 10:00:00,48.44,48.51,48.34,48.46,60789.61600865333,29.1331,29.1752,29.0729,29.1451,60789.616
2004-04-23 10:30:00,48.45,48.58,48.43,48.46,47376.960519199565,29.1391,29.2173,29.1271,29.1451,47376.9605
2004-04-23 11:00:00,48.44,48.44,48.18,48.18,48674.9594375338,29.1331,29.1331,28.9767,28.9767,48674.9594
2004-04-23 11:30:00,48.16,48.17,48.11,48.13,42076.79826933477,28.9647,28.9707,28.9346,28.9466,42076.7983
2004-04-23 12:00:00,48.13,48.3,48.11,48.3,30394.808004326664,28.9466,29.0489,28.9346,29.0489,30394.808
2004-04-23 12:30:00,48.3,48.44,48.27,48.43,14926.9875608437,29.0489,29.1331,29.0308,29.1271,14926.9876
2004-04-23 13:00:00,48.43,48.56,48.43,48.56,45646.29529475392,29.1271,29.2052,29.1271,29.2052,45646.2953
2004-04-23 13:30:00,48.57,48.63,48.55,48.55,19902.65008112493,29.2113,29.2473,29.1992,29.1992,19902.6501
2004-04-23 14:00:00,48.55,48.55,48.41,48.55,25527.312060573284,29.1992,29.1992,29.115,29.1992,25527.3121
2004-04-23 14:30:00,48.56,48.72,48.56,48.69,26068.14494321255,29.2052,29.3015,29.2052,29.2834,26068.1449
2004-04-23 15:00:00,48.69,48.77,48.59,48.76,55164.95402920497,29.2834,29.3315,29.2233,29.3255,55164.954
2004-04-23 15:30:00,48.76,48.86,48.63,48.8,158355.86803677664,29.3255,29.3857,29.2473,29.3496,158355.868
2004-04-26 09:30:00,48.88,49.0,48.63,48.9,76149.26987560843,29.3977,29.4699,29.2473,29.4097,76149.2699
2004-04-26 10:00:00,48.89,49.03,48.8,48.92,93239.5889670092,29.4037,29.4879,29.3496,29.4218,93239.589
2004-04-26 10:30:00,48.92,49.14,48.9,49.04,40670.63277447269,29.4218,29.5541,29.4097,29.4939,40670.6328
2004-04-26 11:00:00,49.07,49.18,49.01,49.02,47917.79340183883,29.512,29.5781,29.4759,29.4819,47917.7934
2004-04-26 11:30:00,49.03,49.04,48.9,48.91,28339.64305029745,29.4879,29.4939,29.4097,29.4157,28339.6431
2004-04-26 12:00:00,48.91,48.91,48.71,48.73,22931.31422390481,29.4157,29.4157,29.2955,29.3075,22931.3142
2004-04-26 12:30:00,48.73,48.8,48.71,48.76,22390.48134126555,29.3075,29.3496,29.2955,29.3255,22390.4813
2004-04-26 13:00:00,48.79,48.82,48.75,48.75,31476.4737696052,29.3436,29.3616,29.3195,29.3195,31476.4738
2004-04-26 13:30:00,48.77,48.86,48.7,48.7,20227.14981070849,29.3315,29.3857,29.2894,29.2894,20227.1498
2004-04-26 14:00:00,48.69,48.73,48.33,48.37,40886.96592752839,29.2834,29.3075,29.0669,29.091,40886.9659
2004-04-26 14:30:00,48.38,48.47,48.34,48.43,48242.29313142239,29.097,29.1511,29.0729,29.1271,48242.2931
2004-04-26 15:00:00,48.45,48.45,48.22,48.45,53542.45538128718,29.1391,29.1391,29.0008,29.1391,53542.4554
2004-04-26 15:30:00,48.46,48.46,48.06,48.28,213520.8220659816,29.1451,29.1451,28.9045,29.0368,213520.8221
2004-04-27 09:30:00,48.16,48.26,47.97,48.12,56138.45321795565,28.9647,29.0248,28.8504,28.9406,56138.4532
2004-04-27 10:00:00,48.13,48.31,48.05,48.28,107084.91076257436,28.9466,29.0549,28.8985,29.0368,107084.9108
2004-04-27 10:30:00,48.26,48.3,48.09,48.23,66414.27798810168,29.0248,29.0489,28.9226,29.0068,66414.278
2004-04-27 11:00:00,48.18,48.19,47.91,47.98,60897.78258518118,28.9767,28.9827,28.8143,28.8564,60897.7826
2004-04-27 11:30:00,47.9,48.17,47.9,48.13,39913.46673877772,28.8083,28.9707,28.8083,28.9466,39913.4667
2004-04-27 12:00:00,48.14,48.29,48.14,48.29,24878.312601406164,28.9526,29.0429,28.9526,29.0429,24878.3126
2004-04-27 12:30:00,48.29,48.48,48.28,48.46,32774.47268793943,29.0429,29.1571,29.0368,29.1451,32774.4727
2004-04-27 13:00:00,48.46,48.49,48.43,48.46,14602.48783126014,29.1451,29.1631,29.1271,29.1451,14602.4878
2004-04-27 13:30:00,48.46,48.71,48.46,48.62,48783.12601406165,29.1451,29.2955,29.1451,29.2413,48783.126
2004-04-27 14:00:00,48.62,48.75,48.6,48.65,53217.955651703625,29.2413,29.3195,29.2293,29.2594,53217.9557
2004-04-27 14:30:00,48.64,48.66,48.21,48.5,85559.76203353163,29.2534,29.2654,28.9947,29.1692,85559.762
2004-04-27 15:00:00,48.5,48.52,48.41,48.49,48242.29313142239,29.1692,29.1812,29.115,29.1631,48242.2931
2004-04-27 15:30:00,48.5,48.53,48.41,48.51,53758.788534342886,29.1692,29.1872,29.115,29.1752,53758.7885
2004-04-28 09:30:00,47.7,47.93,47.24,47.77,143969.7133585722,28.688,28.8263,28.4114,28.7301,143969.7134
2004-04-28 10:00:00,47.8,47.8,47.44,47.56,75067.6041103299,28.7482,28.7482,28.5316,28.6038,75067.6041
2004-04-28 10:30:00,47.56,47.66,47.45,47.58,88480.25959978366,28.6038,28.664,28.5377,28.6158,88480.2596
2004-04-28 11:00:00,47.58,47.61,47.44,47.45,47268.79394267171,28.6158,28.6339,28.5316,28.5377,47268.7939
2004-04-28 11:30:00,47.45,47.66,47.33,47.64,41752.29853975122,28.5377,28.664,28.4655,28.6519,41752.2985
2004-04-28 12:00:00,47.64,47.68,47.51,47.55,20227.14981070849,28.6519,28.676,28.5737,28.5978,20227.1498
2004-04-28 12:30:00,47.56,47.77,47.56,47.77,21849.648458626285,28.6038,28.7301,28.6038,28.7301,21849.6485
2004-04-28 13:00:00,47.77,47.78,47.57,47.57,35262.30394808004,28.7301,28.7361,28.6098,28.6098,35262.3039
2004-04-28 13:30:00,47.57,47.58,47.37,47.55,96917.2525689562,28.6098,28.6158,28.4895,28.5978,96917.2526
2004-04-28 14:00:00,47.57,47.57,47.41,47.43,64899.94591671173,28.6098,28.6098,28.5136,28.5256,64899.9459
2004-04-28 14:30:00,47.47,47.49,47.2,47.37,108491.07625743643,28.5497,28.5617,28.3873,28.4895,108491.0763
2004-04-28 15:00:00,47.4,47.5,46.87,47.03,129691.72525689562,28.5076,28.5677,28.1888,28.2851,129691.7253
2004-04-28 15:30:00,47.06,47.14,46.92,47.07,163439.69713358572,28.3031,28.3512,28.2189,28.3091,163439.6971
2004-04-29 09:30:00,47.29,47.61,47.07,47.12,98539.75121687398,28.4414,28.6339,28.3091,28.3392,98539.7512
2004-04-29 10:00:00,47.13,47.34,47.09,47.25,105029.74580854517,28.3452,28.4715,28.3211,28.4174,105029.7458
2004-04-29 10:30:00,47.26,47.28,47.0,47.08,55922.12006489994,28.4234,28.4354,28.267,28.3151,55922.1201
2004-04-29 11:00:00,47.08,47.21,47.06,47.09,42076.79826933477,28.3151,28.3933,28.3031,28.3211,42076.7983
2004-04-29 11:30:00,47.06,47.11,46.87,46.98,31909.1400757166,28.3031,28.3332,28.1888,28.255,31909.1401
2004-04-29 12:00:00,47.0,47.06,46.8,46.88,31368.307193077337,28.267,28.3031,28.1467,28.1948,31368.3072
2004-04-29 12:30:00,46.88,46.88,46.64,46.69,69767.44186046511,28.1948,28.1948,28.0505,28.0806,69767.4419
2004-04-29 13:00:00,46.69,46.73,46.57,46.61,46836.127636560304,28.0806,28.1046,28.0084,28.0325,46836.1276
2004-04-29 13:30:00,46.64,46.86,46.64,46.83,44240.12979989183,28.0505,28.1828,28.0505,28.1648,44240.1298
2004-04-29 14:00:00,46.82,46.85,46.41,46.44,39805.30016224986,28.1588,28.1768,27.9122,27.9302,39805.3002
2004-04-29 14:30:00,46.43,46.48,46.35,46.41,63710.11357490535,27.9242,27.9543,27.8761,27.9122,63710.1136
2004-04-29 15:00:00,46.4,46.45,46.07,46.19,102541.91454840454,27.9062,27.9362,27.7077,27.7799,102541.9145
2004-04-29 15:30:00,46.19,46.27,46.04,46.1,218820.9843158464,27.7799,27.828,27.6897,27.7257,218820.9843
2004-04-30 09:30:00,46.13,46.23,46.11,46.23,120173.06652244455,27.7438,27.8039,27.7318,27.8039,120173.0665
2004-04-30 10:00:00,46.23,46.33,45.92,46.04,137696.05191995672,27.8039,27.8641,27.6175,27.6897,137696.0519
2004-04-30 10:30:00,46.02,46.25,45.86,46.23,82855.59762033532,27.6776,27.816,27.5814,27.8039,82855.5976
2004-04-30 11:00:00,46.22,46.53,46.21,46.47,65440.778799351,27.7979,27.9843,27.7919,27.9483,65440.7788
2004-04-30 11:30:00,46.46,46.5,46.38,46.48,44889.12925905895,27.9422,27.9663,27.8941,27.9543,44889.1293
2004-04-30 12:00:00,46.49,46.65,46.41,46.52,45105.462412114655,27.9603,28.0565,27.9122,27.9783,45105.4624
2004-04-30 12:30:00,46.52,46.59,46.36,46.4,31151.974040021632,27.9783,28.0204,27.8821,27.9062,31151.974
2004-04-30 13:00:00,46.38,46.41,46.24,46.25,48134.12655489454,27.8941,27.9122,27.8099,27.816,48134.1266
2004-04-30 13:30:00,46.25,46.54,46.23,46.52,46944.29421308816,27.816,27.9904,27.8039,27.9783,46944.2942
2004-04-30 14:00:00,46.52,46.55,46.44,46.55,30286.641427798808,27.9783,27.9964,27.9302,27.9964,30286.6414
2004-04-30 14:30:00,46.55,46.56,46.28,46.33,53001.62249864792,27.9964,28.0024,27.834,27.8641,53001.6225
2004-04-30 15:00:00,46.31,46.32,46.04,46.07,142563.54786371012,27.852,27.858,27.6897,27.7077,142563.5479
2004-04-30 15:30:00,46.08,46.19,46.04,46.04,132287.7230935641,27.7137,27.7799,27.6897,27.6897,132287.7231
2004-05-03 09:30:00,46.13,46.16,45.61,45.67,98323.41806381827,27.7438,27.7618,27.431,27.4671,98323.4181
2004-05-03 10:00:00,45.68,45.71,45.44,45.51,82747.43104380746,27.4731,27.4912,27.3288,27.3709,82747.431
2004-05-03 10:30:00,45.52,45.93,45.49,45.87,98215.25148729044,27.3769,27.6235,27.3589,27.5874,98215.2515
2004-05-03 11:00:00,45.87,46.01,45.86,45.9,72904.27257977285,27.5874,27.6716,27.5814,27.6055,72904.2726
2004-05-03 11:30:00,45.91,45.94,45.82,45.83,30286.641427798808,27.6115,27.6295,27.5573,27.5634,30286.6414
2004-05-03 12:00:00,45.81,45.87,45.7,45.87,54840.454299621415,27.5513,27.5874,27.4852,27.5874,54840.4543
2004-05-03 12:30:00,45.87,45.87,45.73,45.83,40021.63331530557,27.5874,27.5874,27.5032,27.5634,40021.6333
2004-05-03 13:00:00,45.83,45.92,45.83,45.84,42184.96484586263,27.5634,27.6175,27.5634,27.5694,42184.9648
2004-05-03 13:30:00,45.85,45.98,45.84,45.86,70632.77447268793,27.5754,27.6536,27.5694,27.5814,70632.7745
2004-05-03 14:00:00,45.86,46.03,45.81,45.95,68361.27636560303,27.5814,27.6836,27.5513,27.6355,68361.2764
2004-05-03 14:30:00,45.95,46.0,45.71,45.79,97998.91833423472,27.6355,27.6656,27.4912,27.5393,97998.9183
2004-05-03 15:00:00,45.79,45.88,45.79,45.81,79177.93401838832,27.5393,27.5934,27.5393,27.5513,79177.934
2004-05-03 15:30:00,45.81,46.0,45.81,45.95,114440.23796646835,27.5513,27.6656,27.5513,27.6355,114440.238
2004-05-04 09:30:00,45.92,45.99,45.59,45.77,97674.41860465116,27.6175,27.6596,27.419,27.5273,97674.4186
2004-05-04 10:00:00,45.74,45.96,45.59,45.95,93023.25581395348,27.5092,27.6415,27.419,27.6355,93023.2558
2004-05-04 10:30:00,45.94,46.01,45.84,45.85,73553.27203893996,27.6295,27.6716,27.5694,27.5754,73553.272
2004-05-04 11:00:00,45.86,45.98,45.76,45.77,60573.282855597616,27.5814,27.6536,27.5213,27.5273,60573.2829
2004-05-04 11:30:00,45.78,45.78,45.67,45.67,53542.45538128718,27.5333,27.5333,27.4671,27.4671,53542.4554
2004-05-04 12:00:00,45.64,45.73,45.54,45.55,50297.4580854516,27.4491,27.5032,27.3889,27.395,50297.4581
2004-05-04 12:30:00,45.56,45.59,45.54,45.56,36560.30286641428,27.401,27.419,27.3889,27.401,36560.3029
2004-05-04 13:00:00,45.55,45.63,45.53,45.62,40778.79935100054,27.395,27.4431,27.3829,27.4371,40778.7994
2004-05-04 13:30:00,45.63,45.69,45.58,45.61,62087.61492698756,27.4431,27.4792,27.413,27.431,62087.6149
2004-05-04 14:00:00,45.61,45.74,45.44,45.63,111195.24067063276,27.431,27.5092,27.3288,27.4431,111195.2407
2004-05-04 14:30:00,45.63,46.18,45.61,46.16,114981.07084910762,27.4431,27.7739,27.431,27.7618,114981.0708
2004-05-04 15:00:00,46.13,46.13,45.78,45.81,116711.73607355329,27.7438,27.7438,27.5333,27.5513,116711.7361
2004-05-04 15:30:00,45.81,45.84,45.71,45.76,191563.00703082743,27.5513,27.5694,27.4912,27.5213,191563.007
2004-05-05 09:30:00,45.7,45.85,45.39,45.58,60248.78312601406,27.4852,27.5754,27.2987,27.413,60248.7831
2004-05-05 10:00:00,45.58,45.74,45.35,45.56,71714.44023796647,27.413,27.5092,27.2747,27.401,71714.4402
2004-05-05 10:30:00,45.56,45.72,45.49,45.72,51487.290427257976,27.401,27.4972,27.3589,27.4972,51487.2904
2004-05-05 11:00:00,45.72,45.72,45.61,45.7,66089.77825851811,27.4972,27.4972,27.431,27.4852,66089.7783
2004-05-05 11:30:00,45.7,45.79,45.69,45.7,22065.98161168199,27.4852,27.5393,27.4792,27.4852,22065.9816
2004-05-05 12:00:00,45.7,45.73,45.62,45.62,41644.13196322336,27.4852,27.5032,27.4371,27.4371,41644.132
2004-05-05 12:30:00,45.63,45.7,45.63,45.7,113358.57220118985,27.4431,27.4852,27.4431,27.4852,113358.5722
2004-05-05 13:00:00,45.7,45.7,45.63,45.68,53542.45538128718,27.4852,27.4852,27.4431,27.4731,53542.4554
2004-05-05 13:30:00,45.67,45.73,45.58,45.72,65981.61168199027,27.4671,27.5032,27.413,27.4972,65981.6117
2004-05-05 14:00:00,45.72,45.73,45.58,45.67,55056.78745267712,27.4972,27.5032,27.413,27.4671,55056.7875
2004-05-05 14:30:00,45.7,45.73,45.62,45.68,127420.2271498107,27.4852,27.5032,27.4371,27.4731,127420.2271
2004-05-05 15:00:00,45.7,45.76,45.65,45.69,106327.7447268794,27.4852,27.5213,27.4551,27.4792,106327.7447
2004-05-05 15:30:00,45.69,45.75,45.65,45.74,83396.43050297457,27.4792,27.5152,27.4551,27.5092,83396.4305
2004-05-06 09:30:00,45.76,45.94,45.7,45.92,136830.7193077339,27.5213,27.6295,27.4852,27.6175,136830.7193
2004-05-06 10:00:00,45.89,46.04,45.7,45.81,52785.28934559221,27.5994,27.6897,27.4852,27.5513,52785.2893
2004-05-06 10:30:00,45.83,45.83,45.54,45.54,38074.63493780421,27.5634,27.5634,27.3889,27.3889,38074.6349
2004-05-06 11:00:00,45.54,45.56,45.39,45.5,39697.13358572201,27.3889,27.401,27.2987,27.3649,39697.1336
2004-05-06 11:30:00,45.5,45.53,45.47,45.52,20659.8161168199,27.3649,27.3829,27.3468,27.3769,20659.8161
2004-05-06 12:00:00,45.54,45.61,45.4,45.41,44023.79664683613,27.3889,27.431,27.3047,27.3108,44023.7966
2004-05-06 12:30:00,45.4,45.43,45.25,45.35,47052.46078961601,27.3047,27.3228,27.2145,27.2747,47052.4608
2004-05-06 13:00:00,45.37,45.44,45.29,45.39,35586.8036776636,27.2867,27.3288,27.2386,27.2987,35586.8037
2004-05-06 13:30:00,45.41,45.51,45.4,45.48,19469.98377501352,27.3108,27.3709,27.3047,27.3529,19469.9838
2004-05-06 14:00:00,45.49,45.52,45.41,45.47,27474.31043807464,27.3589,27.3769,27.3108,27.3468,27474.3104
2004-05-06 14:30:00,45.47,45.49,45.39,45.44,29853.9751216874,27.3468,27.3589,27.2987,27.3288,29853.9751
2004-05-06 15:00:00,45.44,45.53,45.41,45.53,57003.78583017847,27.3288,27.3829,27.3108,27.3829,57003.7858
2004-05-06 15:30:00,45.53,45.68,45.53,45.64,69118.442401298,27.3829,27.4731,27.3829,27.4491,69118.4424
2004-05-07 09:30:00,45.33,45.61,45.07,45.13,52893.45592212006,27.2626,27.431,27.1063,27.1424,52893.4559
2004-05-07 10:00:00,45.1,45.36,45.06,45.32,252244.4564629529,27.1243,27.2807,27.1003,27.2566,252244.4565
2004-05-07 10:30:00,45.35,45.42,45.15,45.34,61222.282314764736,27.2747,27.3168,27.1544,27.2687,61222.2823
2004-05-07 11:00:00,45.33,45.41,45.29,45.38,70632.77447268793,27.2626,27.3108,27.2386,27.2927,70632.7745
2004-05-07 11:30:00,45.41,45.43,45.05,45.12,63818.2801514332,27.3108,27.3228,27.0942,27.1363,63818.2802
2004-05-07 12:00:00,45.12,45.19,45.07,45.18,38831.80097349919,27.1363,27.1784,27.1063,27.1724,38831.801
2004-05-07 12:30:00,45.18,45.31,45.17,45.29,25527.312060573284,27.1724,27.2506,27.1664,27.2386,25527.3121
2004-05-07 13:00:00,45.28,45.36,45.28,45.32,22931.31422390481,27.2326,27.2807,27.2326,27.2566,22931.3142
2004-05-07 13:30:00,45.32,45.33,45.05,45.12,76041.10329908058,27.2566,27.2626,27.0942,27.1363,76041.1033
2004-05-07 14:00:00,45.1,45.12,44.99,45.04,120173.06652244455,27.1243,27.1363,27.0582,27.0882,120173.0665
2004-05-07 14:30:00,45.05,45.2,44.96,45.11,107517.57706868576,27.0942,27.1845,27.0401,27.1303,107517.5771
2004-05-07 15:00:00,45.11,45.13,44.96,44.99,100703.08274743104,27.1303,27.1424,27.0401,27.0582,100703.0827
2004-05-07 15:30:00,45.0,45.15,45.0,45.07,212547.3228772309,27.0642,27.1544,27.0642,27.1063,212547.3229
2004-05-10 09:30:00,44.56,44.7,44.38,44.39,131097.89075175772,26.7995,26.8837,26.6913,26.6973,131097.8908
2004-05-10 10:00:00,44.39,44.58,44.3,44.57,128177.39318550569,26.6973,26.8116,26.6432,26.8056,128177.3932
2004-05-10 10:30:00,44.48,44.57,44.36,44.44,85018.92915089238,26.7514,26.8056,26.6793,26.7274,85018.9292
2004-05-10 11:00:00,44.45,44.46,44.19,44.41,149702.5419145484,26.7334,26.7394,26.577,26.7093,149702.5419
2004-05-10 11:30:00,44.41,44.47,44.34,44.45,74634.9378042185,26.7093,26.7454,26.6672,26.7334,74634.9378
2004-05-10 12:00:00,44.45,44.63,44.41,44.63,67171.44402379665,26.7334,26.8416,26.7093,26.8416,67171.444
2004-05-10 12:30:00,44.63,45.12,44.61,45.12,60897.78258518118,26.8416,27.1363,26.8296,27.1363,60897.7826
2004-05-10 13:00:00,45.12,45.25,45.11,45.12,79286.10059491616,27.1363,27.2145,27.1303,27.1363,79286.1006
2004-05-10 13:30:00,45.11,45.11,44.98,45.05,88047.59329367225,27.1303,27.1303,27.0521,27.0942,88047.5933
2004-05-10 14:00:00,45.03,45.12,45.02,45.05,93996.75500270416,27.0822,27.1363,27.0762,27.0942,93996.755
2004-05-10 14:30:00,45.05,45.07,44.93,45.07,79502.43374797187,27.0942,27.1063,27.0221,27.1063,79502.4337
2004-05-10 15:00:00,45.07,45.19,45.03,45.07,110546.24121146565,27.1063,27.1784,27.0822,27.1063,110546.2412
2004-05-10 15:30:00,45.01,45.04,44.88,45.03,83071.93077339102,27.0702,27.0882,26.992,27.0822,83071.9308
2004-05-11 09:30:00,44.94,45.45,44.93,45.42,85884.2617631152,27.0281,27.3348,27.0221,27.3168,85884.2618
2004-05-11 10:00:00,45.43,45.43,45.2,45.29,60897.78258518118,27.3228,27.3228,27.1845,27.2386,60897.7826
2004-05-11 10:30:00,45.29,45.48,45.29,45.38,56571.11952406706,27.2386,27.3529,27.2386,27.2927,56571.1195
2004-05-11 11:00:00,45.38,45.47,45.37,45.39,41860.46511627907,27.2927,27.3468,27.2867,27.2987,41860.4651
2004-05-11 11:30:00,45.39,45.44,45.36,45.39,40454.29962141698,27.2987,27.3288,27.2807,27.2987,40454.2996
2004-05-11 12:00:00,45.39,45.44,45.37,45.4,54407.787993510006,27.2987,27.3288,27.2867,27.3047,54407.788
2004-05-11 12:30:00,45.4,45.46,45.37,45.45,12222.823147647376,27.3047,27.3408,27.2867,27.3348,12222.8231
2004-05-11 13:00:00,45.46,45.51,45.46,45.51,24445.64629529475,27.3408,27.3709,27.3408,27.3709,24445.6463
2004-05-11 13:30:00,45.5,45.53,45.42,45.49,68902.1092482423,27.3649,27.3829,27.3168,27.3589,68902.1092
2004-05-11 14:00:00,45.49,45.64,45.43,45.63,51162.79069767442,27.3589,27.4491,27.3228,27.4431,51162.7907
2004-05-11 14:30:00,45.65,45.67,45.42,45.45,33639.80530016225,27.4551,27.4671,27.3168,27.3348,33639.8053
2004-05-11 15:00:00,45.44,45.5,45.3,45.3,59816.11681990265,27.3288,27.3649,27.2446,27.2446,59816.1168
2004-05-11 15:30:00,45.31,45.46,45.28,45.42,85559.76203353163,27.2506,27.3408,27.2326,27.3168,85559.762
2004-05-12 09:30:00,45.07,45.12,44.56,44.84,71173.6073553272,27.1063,27.1363,26.7995,26.9679,71173.6074
2004-05-12 10:00:00,44.84,44.98,44.8,44.87,83720.93023255814,26.9679,27.0521,26.9439,26.986,83720.9302
2004-05-12 10:30:00,44.85,45.02,44.82,44.98,44023.79664683613,26.974,27.0762,26.9559,27.0521,44023.7966
2004-05-12 11:00:00,44.97,44.97,44.68,44.7,58626.28447809627,27.0461,27.0461,26.8717,26.8837,58626.2845
2004-05-12 11:30:00,44.7,44.75,44.56,44.58,42076.79826933477,26.8837,26.9138,26.7995,26.8116,42076.7983
2004-05-12 12:00:00,44.57,44.65,44.47,44.6,39805.30016224986,26.8056,26.8537,26.7454,26.8236,39805.3002
2004-05-12 12:30:00,44.59,44.76,44.56,44.73,23796.646836127635,26.8176,26.9198,26.7995,26.9018,23796.6468
2004-05-12 13:00:00,44.71,44.75,44.56,44.63,37317.46890210925,26.8898,26.9138,26.7995,26.8416,37317.4689
2004-05-12 13:30:00,44.62,44.66,44.49,44.52,25419.145484045428,26.8356,26.8597,26.7574,26.7755,25419.1455
2004-05-12 14:00:00,44.51,44.78,44.49,44.76,41968.63169280692,26.7695,26.9319,26.7574,26.9198,41968.6317
2004-05-12 14:30:00,44.76,44.85,44.69,44.74,60140.61654948621,26.9198,26.974,26.8777,26.9078,60140.6165
2004-05-12 15:00:00,44.72,45.27,44.72,45.1,104813.41265548945,26.8958,27.2266,26.8958,27.1243,104813.4127
2004-05-12 15:30:00,45.09,45.42,45.02,45.37,98864.25094645754,27.1183,27.3168,27.0762,27.2867,98864.2509
2004-05-13 09:30:00,45.08,45.26,45.08,45.2,55922.12006489994,27.1123,27.2205,27.1123,27.1845,55922.1201
2004-05-13 10:00:00,45.22,45.53,45.12,45.48,67604.11032990806,27.1965,27.3829,27.1363,27.3529,67604.1103
2004-05-13 10:30:00,45.48,45.55,45.38,45.55,34288.80475932937,27.3529,27.395,27.2927,27.395,34288.8048
2004-05-13 11:00:00,45.55,45.55,45.34,45.35,39156.30070308274,27.395,27.395,27.2687,27.2747,39156.3007
2004-05-13 11:30:00,45.34,45.62,45.29,45.58,37858.30178474851,27.2687,27.4371,27.2386,27.413,37858.3018
2004-05-13 12:00:00,45.6,45.63,45.47,45.57,26608.977825851813,27.425,27.4431,27.3468,27.407,26608.9778
2004-05-13 12:30:00,45.58,45.65,45.54,45.61,20984.31584640346,27.413,27.4551,27.3889,27.431,20984.3158
2004-05-13 13:00:00,45.6,45.67,45.57,45.57,26176.3115197404,27.425,27.4671,27.407,27.407,26176.3115
2004-05-13 13:30:00,45.57,45.57,45.42,45.52,21200.648999459165,27.407,27.407,27.3168,27.3769,21200.649
2004-05-13 14:00:00,45.54,45.55,45.26,45.37,62520.28123309897,27.3889,27.395,27.2205,27.2867,62520.2812
2004-05-13 14:30:00,45.37,45.49,45.3,45.38,30935.640886965928,27.2867,27.3589,27.2446,27.2927,30935.6409
2004-05-13 15:00:00,45.36,45.49,45.34,45.48,107625.74364521365,27.2807,27.3589,27.2687,27.3529,107625.7436
2004-05-13 15:30:00,45.47,45.47,45.3,45.3,106003.24499729584,27.3468,27.3468,27.2446,27.2446,106003.245
2004-05-14 09:30:00,45.31,45.5,44.79,44.79,72796.10600324499,27.2506,27.3649,26.9379,26.9379,72796.106
2004-05-14 10:00:00,44.8,44.95,44.66,44.81,83071.93077339102,26.9439,27.0341,26.8597,26.9499,83071.9308
2004-05-14 10:30:00,44.78,45.07,44.75,45.03,66089.77825851811,26.9319,27.1063,26.9138,27.0822,66089.7783
2004-05-14 11:00:00,45.04,45.04,44.76,44.79,34396.97133585722,27.0882,27.0882,26.9198,26.9379,34396.9713
2004-05-14 11:30:00,44.78,44.83,44.76,44.79,32666.306111411574,26.9319,26.9619,26.9198,26.9379,32666.3061
2004-05-14 12:00:00,44.8,44.97,44.76,44.94,34396.97133585722,26.9439,27.0461,26.9198,27.0281,34396.9713
2004-05-14 12:30:00,44.93,44.96,44.85,44.88,62412.11465657112,27.0221,27.0401,26.974,26.992,62412.1147
2004-05-14 13:00:00,44.89,45.12,44.89,45.06,43482.96376419686,26.998,27.1363,26.998,27.1003,43482.9638
2004-05-14 13:30:00,45.07,45.16,45.06,45.15,53542.45538128718,27.1063,27.1604,27.1003,27.1544,53542.4554
2004-05-14 14:00:00,45.14,45.48,45.14,45.39,70957.2742022715,27.1484,27.3529,27.1484,27.2987,70957.2742
2004-05-14 14:30:00,45.41,45.47,45.36,45.4,51919.956733369385,27.3108,27.3468,27.2807,27.3047,51919.9567
2004-05-14 15:00:00,45.4,45.4,45.21,45.25,50946.45754461871,27.3047,27.3047,27.1905,27.2145,50946.4575
2004-05-14 15:30:00,45.25,45.3,45.16,45.19,105786.91184424012,27.2145,27.2446,27.1604,27.1784,105786.9118
2004-05-17 09:30:00,44.53,44.74,44.27,44.28,361060.0324499729,26.7815,26.9078,26.6251,26.6311,361060.0324
2004-05-17 10:00:00,44.33,44.51,44.13,44.51,149918.8750676041,26.6612,26.7695,26.5409,26.7695,149918.8751
2004-05-17 10:30:00,44.51,44.55,44.3,44.3,103839.91346673876,26.7695,26.7935,26.6432,26.6432,103839.9135
2004-05-17 11:00:00,44.29,44.43,44.27,44.28,133802.055164954,26.6372,26.7214,26.6251,26.6311,133802.0552
2004-05-17 11:30:00,44.28,44.31,44.2,44.28,111411.57382368848,26.6311,26.6492,26.583,26.6311,111411.5738
2004-05-17 12:00:00,44.3,44.38,44.25,44.28,79394.26717144402,26.6432,26.6913,26.6131,26.6311,79394.2672
2004-05-17 12:30:00,44.29,44.32,44.13,44.14,95511.0870740941,26.6372,26.6552,26.5409,26.5469,95511.0871
2004-05-17 13:00:00,44.14,44.28,44.12,44.12,49107.625743645214,26.5469,26.6311,26.5349,26.5349,49107.6257
2004-05-17 13:30:00,44.12,44.16,43.9,43.98,188858.8426176312,26.5349,26.559,26.4026,26.4507,188858.8426
2004-05-17 14:00:00,43.96,44.42,43.96,44.36,227366.1438615468,26.4387,26.7153,26.4387,26.6793,227366.1439
2004-05-17 14:30:00,44.39,44.4,44.27,44.34,133802.055164954,26.6973,26.7033,26.6251,26.6672,133802.0552
2004-05-17 15:00:00,44.34,44.41,44.29,44.37,333044.88912925904,26.6672,26.7093,26.6372,26.6853,333044.8891
2004-05-17 15:30:00,44.37,44.44,44.33,44.38,352190.373174689,26.6853,26.7274,26.6612,26.6913,352190.3732
2004-05-18 09:30:00,44.45,44.65,44.41,44.52,94213.08815575986,26.7334,26.8537,26.7093,26.7755,94213.0882
2004-05-18 10:00:00,44.52,44.61,44.26,44.29,115305.5705786912,26.7755,26.8296,26.6191,26.6372,115305.5706
2004-05-18 10:30:00,44.34,44.57,44.3,44.47,80367.7663601947,26.6672,26.8056,26.6432,26.7454,80367.7664
2004-05-18 11:00:00,44.48,44.54,44.39,44.41,29204.97566252028,26.7514,26.7875,26.6973,26.7093,29204.9757
2004-05-18 11:30:00,44.42,44.53,44.4,44.51,22174.14818820984,26.7153,26.7815,26.7033,26.7695,22174.1482
2004-05-18 12:00:00,44.52,44.61,44.49,44.51,30719.30773391022,26.7755,26.8296,26.7574,26.7695,30719.3077
2004-05-18 12:30:00,44.51,44.53,44.46,44.46,13196.322336398052,26.7695,26.7815,26.7394,26.7394,13196.3223
2004-05-18 13:00:00,44.45,44.45,44.37,44.44,43482.96376419686,26.7334,26.7334,26.6853,26.7274,43482.9638
2004-05-18 13:30:00,44.43,44.51,44.39,44.39,20443.4829637642,26.7214,26.7695,26.6973,26.6973,20443.483
2004-05-18 14:00:00,44.39,44.48,44.38,44.46,46078.96160086533,26.6973,26.7514,26.6913,26.7394,46078.9616
2004-05-18 14:30:00,44.46,44.66,44.45,44.63,80692.26608977826,26.7394,26.8597,26.7334,26.8416,80692.2661
2004-05-18 15:00:00,44.63,44.78,44.62,44.75,42617.63115197404,26.8416,26.9319,26.8356,26.9138,42617.6312
2004-05-18 15:30:00,44.75,44.76,44.65,44.73,48674.9594375338,26.9138,26.9198,26.8537,26.9018,48674.9594
2004-05-19 09:30:00,44.96,45.3,44.9,45.22,80367.7663601947,27.0401,27.2446,27.004,27.1965,80367.7664
2004-05-19 10:00:00,45.21,45.35,45.17,45.3,82747.43104380746,27.1905,27.2747,27.1664,27.2446,82747.431
2004-05-19 10:30:00,45.29,45.62,45.29,45.61,62303.94808004327,27.2386,27.4371,27.2386,27.431,62303.9481
2004-05-19 11:00:00,45.62,45.65,45.56,45.58,41644.13196322336,27.4371,27.4551,27.401,27.413,41644.132
2004-05-19 11:30:00,45.55,45.59,45.49,45.57,47052.46078961601,27.395,27.419,27.3589,27.407,47052.4608
2004-05-19 12:00:00,45.58,45.58,45.46,45.49,28123.30989724175,27.413,27.413,27.3408,27.3589,28123.3099
2004-05-19 12:30:00,45.48,45.48,45.28,45.31,21741.48188209843,27.3529,27.3529,27.2326,27.2506,21741.4819
2004-05-19 13:00:00,45.31,45.35,45.25,45.25,26500.81124932396,27.2506,27.2747,27.2145,27.2145,26500.8112
2004-05-19 13:30:00,45.25,45.41,45.24,45.38,18712.81773931855,27.2145,27.3108,27.2085,27.2927,18712.8177
2004-05-19 14:00:00,45.38,45.43,44.83,44.97,47917.79340183883,27.2927,27.3228,26.9619,27.0461,47917.7934
2004-05-19 14:30:00,44.97,45.01,44.73,44.73,44780.9626825311,27.0461,27.0702,26.9018,26.9018,44780.9627
2004-05-19 15:00:00,44.76,44.88,44.66,44.7,53109.789075175766,26.9198,26.992,26.8597,26.8837,53109.7891
2004-05-19 15:30:00,44.66,44.69,44.33,44.55,113466.73877771768,26.8597,26.8777,26.6612,26.7935,113466.7388
2004-05-20 09:30:00,44.6,44.83,44.38,44.81,92157.92320173066,26.8236,26.9619,26.6913,26.9499,92157.9232
2004-05-20 10:00:00,44.8,44.91,44.58,44.71,33315.30557057869,26.9439,27.01,26.8116,26.8898,33315.3056
2004-05-20 10:30:00,44.74,44.76,44.52,44.52,34288.80475932937,26.9078,26.9198,26.7755,26.7755,34288.8048
2004-05-20 11:00:00,44.52,44.58,44.45,44.46,57328.28555976203,26.7755,26.8116,26.7334,26.7394,57328.2856
2004-05-20 11:30:00,44.47,44.56,44.47,44.51,28772.30935640887,26.7454,26.7995,26.7454,26.7695,28772.3094
2004-05-20 12:00:00,44.51,44.51,44.24,44.32,120713.89940508382,26.7695,26.7695,26.6071,26.6552,120713.8994
2004-05-20 12:30:00,44.32,44.45,44.26,44.33,109464.57544618713,26.6552,26.7334,26.6191,26.6612,109464.5754
2004-05-20 13:00:00,44.34,44.43,44.3,44.42,42076.79826933477,26.6672,26.7214,26.6432,26.7153,42076.7983
2004-05-20 13:30:00,44.41,44.43,44.38,44.38,21633.315305570577,26.7093,26.7214,26.6913,26.6913,21633.3153
2004-05-20 14:00:00,44.39,44.48,44.36,44.39,164954.02920497567,26.6973,26.7514,26.6793,26.6973,164954.0292
2004-05-20 14:30:00,44.37,44.42,44.33,44.34,115954.5700378583,26.6853,26.7153,26.6612,26.6672,115954.57
2004-05-20 15:00:00,44.35,44.51,44.31,44.5,41752.29853975122,26.6732,26.7695,26.6492,26.7635,41752.2985
2004-05-20 15:30:00,44.5,44.54,44.44,44.5,93131.42239048134,26.7635,26.7875,26.7274,26.7635,93131.4224
2004-05-21 09:30:00,44.75,45.21,44.7,45.21,111519.74040021632,26.9138,27.1905,26.8837,27.1905,111519.7404
2004-05-21 10:00:00,45.18,45.2,45.05,45.1,91725.25689561926,27.1724,27.1845,27.0942,27.1243,91725.2569
2004-05-21 10:30:00,45.1,45.23,45.09,45.21,119415.9004867496,27.1243,27.2025,27.1183,27.1905,119415.9005
2004-05-21 11:00:00,45.22,45.4,45.21,45.31,172309.35640886964,27.1965,27.3047,27.1905,27.2506,172309.3564
2004-05-21 11:30:00,45.33,45.39,45.26,45.26,86857.76095186587,27.2626,27.2987,27.2205,27.2205,86857.761
2004-05-21 12:00:00,45.26,45.29,45.23,45.25,47701.46024878312,27.2205,27.2386,27.2025,27.2145,47701.4602
2004-05-21 12:30:00,45.25,45.25,45.14,45.15,75824.77014602488,27.2145,27.2145,27.1484,27.1544,75824.7701
2004-05-21 13:00:00,45.16,45.25,45.15,45.25,112817.73931855056,27.1604,27.2145,27.1544,27.2145,112817.7393
2004-05-21 13:30:00,45.22,45.22,44.95,45.07,69767.44186046511,27.1965,27.1965,27.0341,27.1063,69767.4419
2004-05-21 14:00:00,45.07,45.09,44.99,45.03,103623.58031368308,27.1063,27.1183,27.0582,27.0822,103623.5803
2004-05-21 14:30:00,45.03,45.09,44.92,44.97,142022.71498107084,27.0822,27.1183,27.0161,27.0461,142022.715
2004-05-21 15:00:00,44.97,45.0,44.86,44.9,95619.25365062196,27.0461,27.0642,26.98,27.004,95619.2537
2004-05-21 15:30:00,44.9,45.02,44.9,44.95,186695.5110870741,27.004,27.0762,27.004,27.0341,186695.5111
2004-05-24 09:30:00,45.39,45.85,45.39,45.66,96917.2525689562,27.2987,27.5754,27.2987,27.4611,96917.2526
2004-05-24 10:00:00,45.66,45.69,45.19,45.4,49323.95889670092,27.4611,27.4792,27.1784,27.3047,49323.9589
2004-05-24 10:30:00,45.38,45.62,45.32,45.48,77988.10167658194,27.2927,27.4371,27.2566,27.3529,77988.1017
2004-05-24 11:00:00,45.48,45.49,45.12,45.17,63493.780421849646,27.3529,27.3589,27.1363,27.1664,63493.7804
2004-05-24 11:30:00,45.24,45.25,44.93,45.0,44564.62952947539,27.2085,27.2145,27.0221,27.0642,44564.6295
2004-05-24 12:00:00,45.0,45.0,44.84,44.87,35262.30394808004,27.0642,27.0642,26.9679,26.986,35262.3039
2004-05-24 12:30:00,44.86,44.94,44.81,44.87,41427.79881016766,26.98,27.0281,26.9499,26.986,41427.7988
2004-05-24 13:00:00,44.88,45.03,44.88,45.02,12655.489453758788,26.992,27.0822,26.992,27.0762,12655.4895
2004-05-24 13:30:00,45.05,45.19,45.05,45.1,87723.09356408869,27.0942,27.1784,27.0942,27.1243,87723.0936
2004-05-24 14:00:00,45.07,45.1,45.0,45.04,45862.62844780963,27.1063,27.1243,27.0642,27.0882,45862.6284
2004-05-24 14:30:00,45.04,45.12,45.04,45.12,33639.80530016225,27.0882,27.1363,27.0882,27.1363,33639.8053
2004-05-24 15:00:00,45.12,45.3,45.11,45.21,77339.10221741481,27.1363,27.2446,27.1303,27.1905,77339.1022
2004-05-24 15:30:00,45.2,45.31,45.19,45.26,201622.4986479178,27.1845,27.2506,27.1784,27.2205,201622.4986
2004-05-25 09:30:00,45.07,45.08,44.65,44.76,97133.58572201188,27.1063,27.1123,26.8537,26.9198,97133.5857
2004-05-25 10:00:00,44.77,45.39,44.75,45.37,143753.3802055165,26.9258,27.2987,26.9138,27.2867,143753.3802
2004-05-25 10:30:00,45.37,45.67,45.37,45.57,94429.42130881557,27.2867,27.4671,27.2867,27.407,94429.4213
2004-05-25 11:00:00,45.54,45.54,45.28,45.28,45646.29529475392,27.3889,27.3889,27.2326,27.2326,45646.2953
2004-05-25 11:30:00,45.28,45.31,45.22,45.29,75608.43699296917,27.2326,27.2506,27.1965,27.2386,75608.437
2004-05-25 12:00:00,45.27,45.51,45.25,45.51,40237.96646836127,27.2266,27.3709,27.2145,27.3709,40237.9665
2004-05-25 12:30:00,45.51,45.62,45.47,45.62,26176.3115197404,27.3709,27.4371,27.3468,27.4371,26176.3115
2004-05-25 13:00:00,45.63,45.74,45.6,45.7,41752.29853975122,27.4431,27.5092,27.425,27.4852,41752.2985
2004-05-25 13:30:00,45.7,45.9,45.66,45.83,63818.2801514332,27.4852,27.6055,27.4611,27.5634,63818.2802
2004-05-25 14:00:00,45.82,45.82,45.64,45.71,166684.6944294213,27.5573,27.5573,27.4491,27.4912,166684.6944
2004-05-25 14:30:00,45.71,45.75,45.62,45.65,60032.44997295836,27.4912,27.5152,27.4371,27.4551,60032.45
2004-05-25 15:00:00,45.68,45.79,45.61,45.78,81557.59870200108,27.4731,27.5393,27.431,27.5333,81557.5987
2004-05-25 15:30:00,45.77,46.02,45.76,46.0,136722.55273120606,27.5273,27.6776,27.5213,27.6656,136722.5527
2004-05-26 09:30:00,45.95,46.08,45.65,45.86,44780.9626825311,27.6355,27.7137,27.4551,27.5814,44780.9627
2004-05-26 10:00:00,45.88,46.04,45.87,46.04,53975.12168739859,27.5934,27.6897,27.5874,27.6897,53975.1217
2004-05-26 10:30:00,46.05,46.26,46.02,46.2,63385.61384532179,27.6957,27.822,27.6776,27.7859,63385.6138
2004-05-26 11:00:00,46.21,46.27,46.16,46.27,45538.128718226064,27.7919,27.828,27.7618,27.828,45538.1287
2004-05-26 11:30:00,46.27,46.47,46.24,46.47,44348.29637641968,27.828,27.9483,27.8099,27.9483,44348.2964
2004-05-26 12:00:00,46.47,46.73,46.47,46.59,79502.43374797187,27.9483,28.1046,27.9483,28.0204,79502.4337
2004-05-26 12:30:00,46.59,46.59,46.5,46.5,30719.30773391022,28.0204,28.0204,27.9663,27.9663,30719.3077
2004-05-26 13:00:00,46.51,46.51,46.32,46.36,78204.43482963764,27.9723,27.9723,27.858,27.8821,78204.4348
2004-05-26 13:30:00,46.35,46.46,46.26,46.33,40995.13250405624,27.8761,27.9422,27.822,27.8641,40995.1325
2004-05-26 14:00:00,46.32,46.32,46.15,46.21,30611.141157382368,27.858,27.858,27.7558,27.7919,30611.1412
2004-05-26 14:30:00,46.21,46.28,46.16,46.19,48242.29313142239,27.7919,27.834,27.7618,27.7799,48242.2931
2004-05-26 15:00:00,46.19,46.19,46.08,46.09,83504.59707950243,27.7799,27.7799,27.7137,27.7197,83504.5971
2004-05-26 15:30:00,46.08,46.17,46.08,46.12,134667.38777717686,27.7137,27.7678,27.7137,27.7378,134667.3878
2004-05-27 09:30:00,46.43,46.89,46.33,46.83,67712.27690643592,27.9242,28.2009,27.8641,28.1648,67712.2769
2004-05-27 10:00:00,46.83,47.04,46.8,46.82,78853.43428880475,28.1648,28.2911,28.1467,28.1588,78853.4343
2004-05-27 10:30:00,46.84,46.84,46.67,46.71,95186.58734451054,28.1708,28.1708,28.0685,28.0926,95186.5873
2004-05-27 11:00:00,46.71,46.84,46.68,46.83,52136.2898864251,28.0926,28.1708,28.0746,28.1648,52136.2899
2004-05-27 11:30:00,46.8,46.89,46.78,46.87,62952.94753921039,28.1467,28.2009,28.1347,28.1888,62952.9475
2004-05-27 12:00:00,46.87,46.96,46.76,46.76,70849.10762574364,28.1888,28.243,28.1227,28.1227,70849.1076
2004-05-27 12:30:00,46.75,46.77,46.67,46.69,92915.08923742564,28.1167,28.1287,28.0685,28.0806,92915.0892
2004-05-27 13:00:00,46.69,46.7,46.59,46.59,175878.8534342888,28.0806,28.0866,28.0204,28.0204,175878.8534
2004-05-27 13:30:00,46.59,46.63,46.58,46.61,34180.638182801515,28.0204,28.0445,28.0144,28.0325,34180.6382
2004-05-27 14:00:00,46.6,46.61,46.51,46.61,79718.76690102759,28.0264,28.0325,27.9723,28.0325,79718.7669
2004-05-27 14:30:00,46.6,46.61,46.51,46.52,86965.92752839372,28.0264,28.0325,27.9723,27.9783,86965.9275
2004-05-27 15:00:00,46.52,46.54,46.47,46.54,41968.63169280692,27.9783,27.9904,27.9483,27.9904,41968.6317
2004-05-27 15:30:00,46.53,46.71,46.53,46.67,244240.12979989185,27.9843,28.0926,27.9843,28.0685,244240.1298
2004-05-28 09:30:00,46.76,46.76,46.26,46.26,35154.13737155219,28.1227,28.1227,27.822,27.822,35154.1374
2004-05-28 10:00:00,46.26,46.36,45.98,46.03,48025.959978366685,27.822,27.8821,27.6536,27.6836,48025.96
2004-05-28 10:30:00,46.08,46.14,46.07,46.09,26825.31097890752,27.7137,27.7498,27.7077,27.7197,26825.311
2004-05-28 11:00:00,46.09,46.17,46.0,46.07,132395.88967009194,27.7197,27.7678,27.6656,27.7077,132395.8897
2004-05-28 11:30:00,46.07,46.09,45.98,45.98,32558.13953488372,27.7077,27.7197,27.6536,27.6536,32558.1395
2004-05-28 12:00:00,45.98,46.04,45.82,45.87,53758.788534342886,27.6536,27.6897,27.5573,27.5874,53758.7885
2004-05-28 12:30:00,45.88,45.98,45.87,45.96,105678.74526771228,27.5934,27.6536,27.5874,27.6415,105678.7453
2004-05-28 13:00:00,45.96,46.03,45.96,45.99,59707.9502433748,27.6415,27.6836,27.6415,27.6596,59707.9502
2004-05-28 13:30:00,45.99,46.02,45.97,45.97,20443.4829637642,27.6596,27.6776,27.6476,27.6476,20443.483
2004-05-28 14:00:00,45.97,46.06,45.97,46.06,50405.62466197945,27.6476,27.7017,27.6476,27.7017,50405.6247
2004-05-28 14:30:00,46.05,46.08,46.04,46.08,41968.63169280692,27.6957,27.7137,27.6897,27.7137,41968.6317
2004-05-28 15:00:00,46.09,46.14,46.0,46.13,106544.0778799351,27.7197,27.7498,27.6656,27.7438,106544.0779
2004-05-28 15:30:00,46.13,46.22,46.07,46.16,93455.92212006488,27.7438,27.7979,27.7077,27.7618,93455.9221
2004-06-01 09:30:00,45.97,46.12,45.88,46.08,51487.290427257976,27.6476,27.7378,27.5934,27.7137,51487.2904
2004-06-01 10:00:00,46.09,46.21,46.02,46.05,73985.93834505137,27.7197,27.7919,27.6776,27.6957,73985.9383
2004-06-01 10:30:00,46.05,46.2,46.03,46.17,48566.792861005946,27.6957,27.7859,27.6836,27.7678,48566.7929
2004-06-01 11:00:00,46.18,46.23,46.02,46.04,49756.62520281233,27.7739,27.8039,27.6776,27.6897,49756.6252
2004-06-01 11:30:00,46.05,46.13,46.04,46.1,26068.14494321255,27.6957,27.7438,27.6897,27.7257,26068.1449
2004-06-01 12:00:00,46.12,46.16,46.04,46.1,17847.485127095726,27.7378,27.7618,27.6897,27.7257,17847.4851
2004-06-01 12:30:00,46.09,46.22,46.08,46.21,19037.317468902107,27.7197,27.7979,27.7137,27.7919,19037.3175
2004-06-01 13:00:00,46.2,46.22,46.18,46.21,24986.47917793402,27.7859,27.7979,27.7739,27.7919,24986.4792
2004-06-01 13:30:00,46.2,46.23,46.13,46.14,47809.626825310974,27.7859,27.8039,27.7438,27.7498,47809.6268
2004-06-01 14:00:00,46.14,46.16,45.94,45.94,87614.92698756084,27.7498,27.7618,27.6295,27.6295,87614.927
2004-06-01 14:30:00,45.94,46.01,45.86,46.01,71714.44023796647,27.6295,27.6716,27.5814,27.6716,71714.4402
2004-06-01 15:00:00,46.03,46.13,45.94,46.12,104705.2460789616,27.6836,27.7438,27.6295,27.7378,104705.2461
2004-06-01 15:30:00,46.12,46.24,46.11,46.13,285667.9286100595,27.7378,27.8099,27.7318,27.7438,285667.9286
2004-06-02 09:30:00,46.13,46.27,45.86,45.92,95186.58734451054,27.7438,27.828,27.5814,27.6175,95186.5873
2004-06-02 10:00:00,45.92,45.93,45.58,45.74,150135.2082206598,27.6175,27.6235,27.413,27.5092,150135.2082
2004-06-02 10:30:00,45.73,45.74,45.69,45.7,115630.07030827472,27.5032,27.5092,27.4792,27.4852,115630.0703
2004-06-02 11:00:00,45.72,45.74,45.59,45.59,51811.79015684153,27.4972,27.5092,27.419,27.419,51811.7902
2004-06-02 11:30:00,45.61,45.62,45.53,45.59,94862.087614927,27.431,27.4371,27.3829,27.419,94862.0876
2004-06-02 12:00:00,45.59,45.61,45.55,45.61,85884.2617631152,27.419,27.431,27.395,27.431,85884.2618
2004-06-02 12:30:00,45.61,45.62,45.56,45.56,68469.44294213087,27.431,27.4371,27.401,27.401,68469.4429
2004-06-02 13:00:00,45.56,45.6,45.44,45.53,111519.74040021632,27.401,27.425,27.3288,27.3829,111519.7404
2004-06-02 13:30:00,45.53,45.71,45.5,45.71,160627.36614386155,27.3829,27.4912,27.3649,27.4912,160627.3661
2004-06-02 14:00:00,45.7,45.79,45.67,45.76,171335.85722011898,27.4852,27.5393,27.4671,27.5213,171335.8572
2004-06-02 14:30:00,45.76,45.83,45.74,45.76,296484.5862628448,27.5213,27.5634,27.5092,27.5213,296484.5863
2004-06-02 15:00:00,45.76,45.76,45.7,45.74,365386.6955110871,27.5213,27.5213,27.4852,27.5092,365386.6955
2004-06-02 15:30:00,45.74,45.78,45.71,45.72,227474.31043807464,27.5092,27.5333,27.4912,27.4972,227474.3104
2004-06-03 09:30:00,45.7,45.71,45.34,45.34,73120.60573282855,27.4852,27.4912,27.2687,27.2687,73120.6057
2004-06-03 10:00:00,45.31,45.42,45.12,45.25,68793.94267171444,27.2506,27.3168,27.1363,27.2145,68793.9427
2004-06-03 10:30:00,45.25,45.3,45.05,45.1,70200.10816657652,27.2145,27.2446,27.0942,27.1243,70200.1082
2004-06-03 11:00:00,45.1,45.21,45.0,45.17,183234.1806381828,27.1243,27.1905,27.0642,27.1664,183234.1806
2004-06-03 11:30:00,45.16,45.27,45.16,45.21,244564.62952947532,27.1604,27.2266,27.1604,27.1905,244564.6295
2004-06-03 12:00:00,45.21,45.23,45.19,45.19,52460.78961600865,27.1905,27.2025,27.1784,27.1784,52460.7896
2004-06-03 12:30:00,45.2,45.21,45.17,45.19,44131.96322336398,27.1845,27.1905,27.1664,27.1784,44131.9632
2004-06-03 13:00:00,45.2,45.21,45.12,45.17,55705.78691184424,27.1845,27.1905,27.1363,27.1664,55705.7869
2004-06-03 13:30:00,45.17,45.17,45.07,45.07,76690.1027582477,27.1664,27.1664,27.1063,27.1063,76690.1028
2004-06-03 14:00:00,45.07,45.08,44.92,44.93,80043.26663061114,27.1063,27.1123,27.0161,27.0221,80043.2666
2004-06-03 14:30:00,44.93,45.02,44.93,45.0,78745.26771227691,27.0221,27.0762,27.0221,27.0642,78745.2677
2004-06-03 15:00:00,45.01,45.03,44.93,44.96,102217.41481882098,27.0702,27.0822,27.0221,27.0401,102217.4148
2004-06-03 15:30:00,44.96,44.98,44.7,44.75,161492.69875608437,27.0401,27.0521,26.8837,26.9138,161492.6988
2004-06-04 09:30:00,45.21,45.23,44.93,44.94,98215.25148729044,27.1905,27.2025,27.0221,27.0281,98215.2515
2004-06-04 10:00:00,44.94,45.14,44.88,45.09,106219.57815035152,27.0281,27.1484,26.992,27.1183,106219.5782
2004-06-04 10:30:00,45.09,45.18,45.02,45.06,63818.2801514332,27.1183,27.1724,27.0762,27.1003,63818.2802
2004-06-04 11:00:00,45.06,45.07,44.94,44.96,84802.59599783666,27.1003,27.1063,27.0281,27.0401,84802.596
2004-06-04 11:30:00,44.95,44.97,44.82,44.84,55164.95402920497,27.0341,27.0461,26.9559,26.9679,55164.954
2004-06-04 12:00:00,44.84,45.03,44.84,45.01,71822.60681449431,26.9679,27.0822,26.9679,27.0702,71822.6068
2004-06-04 12:30:00,45.01,45.08,45.0,45.01,127312.06057328286,27.0702,27.1123,27.0642,27.0702,127312.0606
2004-06-04 13:00:00,45.01,45.01,44.88,44.93,110113.57490535424,27.0702,27.0702,26.992,27.0221,110113.5749
2004-06-04 13:30:00,44.93,44.96,44.88,44.89,57869.1184424013,27.0221,27.0401,26.992,26.998,57869.1184
2004-06-04 14:00:00,44.89,44.92,44.72,44.74,59383.45051379124,26.998,27.0161,26.8958,26.9078,59383.4505
2004-06-04 14:30:00,44.73,44.84,44.72,44.84,565386.6955110871,26.9018,26.9679,26.8958,26.9679,565386.6955
2004-06-04 15:00:00,44.84,44.93,44.81,44.88,205191.99567333693,26.9679,27.0221,26.9499,26.992,205191.9957
2004-06-04 15:30:00,44.88,44.93,44.84,44.9,292049.7566252028,26.992,27.0221,26.9679,27.004,292049.7566
2004-06-07 09:30:00,45.14,45.27,45.04,45.2,159004.86749594373,27.1484,27.2266,27.0882,27.1845,159004.8675
2004-06-07 10:00:00,45.2,45.31,45.14,45.3,137587.88534342888,27.1845,27.2506,27.1484,27.2446,137587.8853
2004-06-07 10:30:00,45.32,45.44,45.31,45.37,99729.58355868036,27.2566,27.3288,27.2506,27.2867,99729.5836
2004-06-07 11:00:00,45.36,45.49,45.3,45.46,156733.36938885885,27.2807,27.3589,27.2446,27.3408,156733.3694
2004-06-07 11:30:00,45.45,45.49,45.43,45.46,70091.94159004868,27.3348,27.3589,27.3228,27.3408,70091.9416
2004-06-07 12:00:00,45.46,45.49,45.4,45.47,97674.41860465116,27.3408,27.3589,27.3047,27.3468,97674.4186
2004-06-07 12:30:00,45.47,45.47,45.42,45.44,45970.79502433748,27.3468,27.3468,27.3168,27.3288,45970.795
2004-06-07 13:00:00,45.44,45.49,45.42,45.46,111519.74040021632,27.3288,27.3589,27.3168,27.3408,111519.7404
2004-06-07 13:30:00,45.46,45.49,45.44,45.49,130773.39102217414,27.3408,27.3589,27.3288,27.3589,130773.391
2004-06-07 14:00:00,45.48,45.58,45.48,45.55,121254.73228772308,27.3529,27.413,27.3529,27.395,121254.7323
2004-06-07 14:30:00,45.54,45.62,45.52,45.62,227906.97674418605,27.3889,27.4371,27.3769,27.4371,227906.9767
2004-06-07 15:00:00,45.62,45.74,45.62,45.72,195240.67063277448,27.4371,27.5092,27.4371,27.4972,195240.6706
2004-06-07 15:30:00,45.72,45.82,45.72,45.76,252352.6230394808,27.4972,27.5573,27.4972,27.5213,252352.623
2004-06-08 09:30:00,45.44,45.53,45.29,45.42,86965.92752839372,27.3288,27.3829,27.2386,27.3168,86965.9275
2004-06-08 10:00:00,45.42,45.49,45.33,45.49,106652.24445646295,27.3168,27.3589,27.2626,27.3589,106652.2445
2004-06-08 10:30:00,45.51,45.8,45.49,45.76,103407.24716062736,27.3709,27.5453,27.3589,27.5213,103407.2472
2004-06-08 11:00:00,45.76,45.77,45.66,45.66,73120.60573282855,27.5213,27.5273,27.4611,27.4611,73120.6057
2004-06-08 11:30:00,45.67,45.67,45.54,45.58,23688.480259599783,27.4671,27.4671,27.3889,27.413,23688.4803
2004-06-08 12:00:00,45.59,45.74,45.59,45.72,31476.4737696052,27.419,27.5092,27.419,27.4972,31476.4738
2004-06-08 12:30:00,45.7,45.73,45.61,45.71,10600.324499729582,27.4852,27.5032,27.431,27.4912,10600.3245
2004-06-08 13:00:00,45.72,45.76,45.62,45.64,25202.812330989724,27.4972,27.5213,27.4371,27.4491,25202.8123
2004-06-08 13:30:00,45.65,45.74,45.65,45.7,31909.1400757166,27.4551,27.5092,27.4551,27.4852,31909.1401
2004-06-08 14:00:00,45.7,45.75,45.65,45.75,19145.484045429963,27.4852,27.5152,27.4551,27.5152,19145.484
2004-06-08 14:30:00,45.76,45.81,45.73,45.8,48025.959978366685,27.5213,27.5513,27.5032,27.5453,48025.96
2004-06-08 15:00:00,45.79,45.8,45.73,45.76,100378.58301784749,27.5393,27.5453,27.5032,27.5213,100378.583
2004-06-08 15:30:00,45.76,46.12,45.74,46.03,149594.37533802056,27.5213,27.7378,27.5092,27.6836,149594.3753
2004-06-09 09:30:00,46.03,46.2,45.9,46.2,52028.12330989724,27.6836,27.7859,27.6055,27.7859,52028.1233
2004-06-09 10:00:00,46.2,46.32,46.14,46.19,73012.4391563007,27.7859,27.858,27.7498,27.7799,73012.4392
2004-06-09 10:30:00,46.18,46.22,45.98,46.03,78637.10113574905,27.7739,27.7979,27.6536,27.6836,78637.1011
2004-06-09 11:00:00,46.04,46.21,46.04,46.15,31151.974040021632,27.6897,27.7919,27.6897,27.7558,31151.974
2004-06-09 11:30:00,46.19,46.24,46.16,46.23,40129.79989183342,27.7799,27.8099,27.7618,27.8039,40129.7999
2004-06-09 12:00:00,46.23,46.23,46.09,46.17,36560.30286641428,27.8039,27.8039,27.7197,27.7678,36560.3029
2004-06-09 12:30:00,46.14,46.17,46.01,46.02,43482.96376419686,27.7498,27.7678,27.6716,27.6776,43482.9638
2004-06-09 13:00:00,46.01,46.03,45.87,45.88,27041.64413196322,27.6716,27.6836,27.5874,27.5934,27041.6441
2004-06-09 13:30:00,45.86,45.9,45.81,45.81,30178.47485127096,27.5814,27.6055,27.5513,27.5513,30178.4749
2004-06-09 14:00:00,45.8,45.91,45.71,45.91,29745.808545159543,27.5453,27.6115,27.4912,27.6115,29745.8085
2004-06-09 14:30:00,45.92,46.1,45.92,46.09,35586.8036776636,27.6175,27.7257,27.6175,27.7197,35586.8037
2004-06-09 15:00:00,46.05,46.09,45.94,45.95,77230.93564088696,27.6957,27.7197,27.6295,27.6355,77230.9356
2004-06-09 15:30:00,45.94,45.99,45.87,45.88,65981.61168199027,27.6295,27.6596,27.5874,27.5934,65981.6117
2004-06-10 09:30:00,45.87,46.14,45.87,46.04,42617.63115197404,27.5874,27.7498,27.5874,27.6897,42617.6312
2004-06-10 10:00:00,46.05,46.07,45.91,45.98,43158.4640346133,27.6957,27.7077,27.6115,27.6536,43158.464
2004-06-10 10:30:00,45.96,45.99,45.88,45.91,62087.61492698756,27.6415,27.6596,27.5934,27.6115,62087.6149
2004-06-10 11:00:00,45.91,46.09,45.84,45.99,43591.13034072472,27.6115,27.7197,27.5694,27.6596,43591.1303
2004-06-10 11:30:00,45.98,46.0,45.85,45.85,19469.98377501352,27.6536,27.6656,27.5754,27.5754,19469.9838
2004-06-10 12:00:00,45.84,45.84,45.66,45.66,20767.98269334776,27.5694,27.5694,27.4611,27.4611,20767.9827
2004-06-10 12:30:00,45.67,45.78,45.66,45.76,16008.653326122228,27.4671,27.5333,27.4611,27.5213,16008.6533
2004-06-10 13:00:00,45.76,45.76,45.7,45.71,22174.14818820984,27.5213,27.5213,27.4852,27.4912,22174.1482
2004-06-10 13:30:00,45.7,45.86,45.7,45.86,43915.630070308274,27.4852,27.5814,27.4852,27.5814,43915.6301
2004-06-10 14:00:00,45.85,45.94,45.82,45.94,33098.972417522986,27.5754,27.6295,27.5573,27.6295,33098.9724
2004-06-10 14:30:00,45.94,45.96,45.86,45.87,44564.62952947539,27.6295,27.6415,27.5814,27.5874,44564.6295
2004-06-10 15:00:00,45.87,45.94,45.86,45.89,50838.290968090856,27.5874,27.6295,27.5814,27.5994,50838.291
2004-06-10 15:30:00,45.9,46.01,45.88,45.96,113142.23904813411,27.6055,27.6716,27.5934,27.6415,113142.239
2004-06-14 09:30:00,45.73,45.86,45.62,45.71,51270.95727420227,27.5032,27.5814,27.4371,27.4912,51270.9573
2004-06-14 10:00:00,45.69,45.69,45.54,45.58,52785.28934559221,27.4792,27.4792,27.3889,27.413,52785.2893
2004-06-14 10:30:00,45.55,45.56,45.36,45.46,82098.43158464035,27.395,27.401,27.2807,27.3408,82098.4316
2004-06-14 11:00:00,45.45,45.55,45.43,45.52,37317.46890210925,27.3348,27.395,27.3228,27.3769,37317.4689
2004-06-14 11:30:00,45.5,45.58,45.49,45.57,24986.47917793402,27.3649,27.413,27.3589,27.407,24986.4792
2004-06-14 12:00:00,45.58,45.58,45.53,45.54,17522.98539751217,27.413,27.413,27.3829,27.3889,17522.9854
2004-06-14 12:30:00,45.54,45.65,45.5,45.61,19686.316928069227,27.3889,27.4551,27.3649,27.431,19686.3169
2004-06-14 13:00:00,45.62,45.63,45.47,45.47,18388.31800973499,27.4371,27.4431,27.3468,27.3468,18388.318
2004-06-14 13:30:00,45.47,45.58,45.47,45.56,19361.817198485667,27.3468,27.413,27.3468,27.401,19361.8172
2004-06-14 14:00:00,45.54,45.6,45.49,45.49,22498.6479177934,27.3889,27.425,27.3589,27.3589,22498.6479
2004-06-14 14:30:00,45.49,45.54,45.43,45.49,66955.11087074094,27.3589,27.3889,27.3228,27.3589,66955.1109
2004-06-14 15:00:00,45.49,45.64,45.49,45.62,85559.76203353163,27.3589,27.4491,27.3589,27.4371,85559.762
2004-06-14 15:30:00,45.6,45.62,45.55,45.57,84369.92969172525,27.425,27.4371,27.395,27.407,84369.9297
2004-06-15 09:30:00,45.9,46.12,45.71,45.71,48134.12655489454,27.6055,27.7378,27.4912,27.4912,48134.1266
2004-06-15 10:00:00,45.71,45.94,45.69,45.94,42184.96484586263,27.4912,27.6295,27.4792,27.6295,42184.9648
2004-06-15 10:30:00,45.93,46.01,45.75,45.77,41752.29853975122,27.6235,27.6716,27.5152,27.5273,41752.2985
2004-06-15 11:00:00,45.74,45.96,45.74,45.93,32233.63980530016,27.5092,27.6415,27.5092,27.6235,32233.6398
2004-06-15 11:30:00,45.95,46.01,45.87,45.92,40670.63277447269,27.6355,27.6716,27.5874,27.6175,40670.6328
2004-06-15 12:00:00,45.92,46.03,45.92,46.03,27690.64359113034,27.6175,27.6836,27.6175,27.6836,27690.6436
2004-06-15 12:30:00,46.03,46.16,46.03,46.1,41535.96538669551,27.6836,27.7618,27.6836,27.7257,41535.9654
2004-06-15 13:00:00,46.09,46.09,45.98,46.03,27906.97674418605,27.7197,27.7197,27.6536,27.6836,27906.9767
2004-06-15 13:30:00,46.02,46.07,46.01,46.01,26392.644672796105,27.6776,27.7077,27.6716,27.6716,26392.6447
2004-06-15 14:00:00,46.01,46.03,45.91,45.93,24770.14602487831,27.6716,27.6836,27.6115,27.6235,24770.146
2004-06-15 14:30:00,45.93,45.98,45.86,45.89,24553.812871822607,27.6235,27.6536,27.5814,27.5994,24553.8129
2004-06-15 15:00:00,45.89,45.92,45.65,45.71,57869.1184424013,27.5994,27.6175,27.4551,27.4912,57869.1184
2004-06-15 15:30:00,45.71,45.74,45.62,45.74,76798.26933477556,27.4912,27.5092,27.4371,27.5092,76798.2693
2004-06-16 09:30:00,45.74,45.83,45.39,45.4,42617.63115197404,27.5092,27.5634,27.2987,27.3047,42617.6312
2004-06-16 10:00:00,45.41,45.49,45.33,45.43,31151.974040021632,27.3108,27.3589,27.2626,27.3228,31151.974
2004-06-16 10:30:00,45.44,45.58,45.42,45.54,25527.312060573284,27.3288,27.413,27.3168,27.3889,25527.3121
2004-06-16 11:00:00,45.52,45.52,45.39,45.42,25094.64575446187,27.3769,27.3769,27.2987,27.3168,25094.6458
2004-06-16 11:30:00,45.41,45.46,45.38,45.4,25419.145484045428,27.3108,27.3408,27.2927,27.3047,25419.1455
2004-06-16 12:00:00,45.39,45.41,45.33,45.41,13953.488372093025,27.2987,27.3108,27.2626,27.3108,13953.4884
2004-06-16 12:30:00,45.42,45.49,45.42,45.47,10708.491076257436,27.3168,27.3589,27.3168,27.3468,10708.4911
2004-06-16 13:00:00,45.47,45.49,45.4,45.49,58950.78420767983,27.3468,27.3589,27.3047,27.3589,58950.7842
2004-06-16 13:30:00,45.49,45.57,45.47,45.57,16549.486208761493,27.3589,27.407,27.3468,27.407,16549.4862
2004-06-16 14:00:00,45.57,45.74,45.57,45.72,34288.80475932937,27.407,27.5092,27.407,27.4972,34288.8048
2004-06-16 14:30:00,45.71,45.75,45.67,45.67,38831.80097349919,27.4912,27.5152,27.4671,27.4671,38831.801
2004-06-16 15:00:00,45.67,45.77,45.64,45.73,31692.806922660897,27.4671,27.5273,27.4491,27.5032,31692.8069
2004-06-16 15:30:00,45.74,45.76,45.71,45.76,37966.46836127636,27.5092,27.5213,27.4912,27.5213,37966.4684
2004-06-17 09:30:00,45.55,45.67,45.43,45.66,43915.630070308274,27.395,27.4671,27.3228,27.4611,43915.6301
2004-06-17 10:00:00,45.65,45.77,45.6,45.72,25635.478637101136,27.4551,27.5273,27.425,27.4972,25635.4786
2004-06-17 10:30:00,45.71,45.81,45.62,45.81,35803.136830719304,27.4912,27.5513,27.4371,27.5513,35803.1368
2004-06-17 11:00:00,45.78,45.89,45.76,45.86,31151.974040021632,27.5333,27.5994,27.5213,27.5814,31151.974
2004-06-17 11:30:00,45.83,45.98,45.83,45.86,28772.30935640887,27.5634,27.6536,27.5634,27.5814,28772.3094
2004-06-17 12:00:00,45.86,45.99,45.82,45.85,22498.6479177934,27.5814,27.6596,27.5573,27.5754,22498.6479
2004-06-17 12:30:00,45.85,45.87,45.81,45.85,22498.6479177934,27.5754,27.5874,27.5513,27.5754,22498.6479
2004-06-17 13:00:00,45.85,45.93,45.81,45.92,28555.97620335316,27.5754,27.6235,27.5513,27.6175,28555.9762
2004-06-17 13:30:00,45.92,46.0,45.87,45.89,26717.144402379665,27.6175,27.6656,27.5874,27.5994,26717.1444
2004-06-17 14:00:00,45.89,45.91,45.74,45.76,29313.14223904813,27.5994,27.6115,27.5092,27.5213,29313.1422
2004-06-17 14:30:00,45.76,45.86,45.67,45.75,56895.61925365062,27.5213,27.5814,27.4671,27.5152,56895.6193
2004-06-17 15:00:00,45.75,45.85,45.73,45.83,46295.29475392104,27.5152,27.5754,27.5032,27.5634,46295.2948
2004-06-17 15:30:00,45.82,46.03,45.82,45.89,92049.7566252028,27.5573,27.6836,27.5573,27.5994,92049.7566
2004-06-18 09:30:00,45.99,46.2,45.65,46.17,297674.4186046512,27.6596,27.7859,27.4551,27.7678,297674.4186
2004-06-18 10:00:00,46.17,46.78,46.17,46.62,178258.51811790155,27.7678,28.1347,27.7678,28.0385,178258.5181
2004-06-18 10:30:00,46.62,46.84,46.55,46.55,84478.09626825311,28.0385,28.1708,27.9964,27.9964,84478.0963
2004-06-18 11:00:00,46.58,46.82,46.57,46.76,81449.43212547322,28.0144,28.1588,28.0084,28.1227,81449.4321
2004-06-18 11:30:00,46.76,46.77,46.69,46.71,93996.75500270416,28.1227,28.1287,28.0806,28.0926,93996.755
2004-06-18 12:00:00,46.71,46.79,46.71,46.75,127203.893996755,28.0926,28.1407,28.0926,28.1167,127203.894
2004-06-18 12:30:00,46.75,46.76,46.68,46.74,38507.30124391563,28.1167,28.1227,28.0746,28.1106,38507.3012
2004-06-18 13:00:00,46.72,46.74,46.53,46.55,58193.61817198485,28.0986,28.1106,27.9843,27.9964,58193.6182
2004-06-18 13:30:00,46.55,46.58,46.35,46.35,77339.10221741481,27.9964,28.0144,27.8761,27.8761,77339.1022
2004-06-18 14:00:00,46.35,46.4,46.32,46.39,150351.5413737155,27.8761,27.9062,27.858,27.9001,150351.5414
2004-06-18 14:30:00,46.39,46.39,46.14,46.16,121903.7317468902,27.9001,27.9001,27.7498,27.7618,121903.7317
2004-06-18 15:00:00,46.19,46.39,46.13,46.27,163115.19740400216,27.7799,27.9001,27.7438,27.828,163115.1974
2004-06-18 15:30:00,46.27,46.43,46.26,46.41,157815.03515413735,27.828,27.9242,27.822,27.9122,157815.0352
2004-06-21 09:30:00,46.41,46.5,46.18,46.33,56679.28610059492,27.9122,27.9663,27.7739,27.8641,56679.2861
2004-06-21 10:00:00,46.35,46.4,46.27,46.33,38074.63493780421,27.8761,27.9062,27.828,27.8641,38074.6349
2004-06-21 10:30:00,46.3,46.32,46.23,46.25,49648.45862628448,27.846,27.858,27.8039,27.816,49648.4586
2004-06-21 11:00:00,46.27,46.34,46.26,46.34,40886.96592752839,27.828,27.8701,27.822,27.8701,40886.9659
2004-06-21 11:30:00,46.34,46.53,46.34,46.48,51270.95727420227,27.8701,27.9843,27.8701,27.9543,51270.9573
2004-06-21 12:00:00,46.48,46.52,46.47,46.52,10492.15792320173,27.9543,27.9783,27.9483,27.9783,10492.1579
2004-06-21 12:30:00,46.52,46.54,46.5,46.54,13520.82206598161,27.9783,27.9904,27.9663,27.9904,13520.8221
2004-06-21 13:00:00,46.54,46.73,46.52,46.65,59816.11681990265,27.9904,28.1046,27.9783,28.0565,59816.1168
2004-06-21 13:30:00,46.64,46.64,46.5,46.56,72147.10654407788,28.0505,28.0505,27.9663,28.0024,72147.1065
2004-06-21 14:00:00,46.57,46.6,46.5,46.54,24553.812871822607,28.0084,28.0264,27.9663,27.9904,24553.8129
2004-06-21 14:30:00,46.54,46.54,46.43,46.46,65873.44510546241,27.9904,27.9904,27.9242,27.9422,65873.4451
2004-06-21 15:00:00,46.47,46.64,46.45,46.52,89021.09248242293,27.9483,28.0505,27.9362,27.9783,89021.0925
2004-06-21 15:30:00,46.53,46.56,46.37,46.4,143969.7133585722,27.9843,28.0024,27.8881,27.9062,143969.7134
2004-06-22 09:30:00,46.23,46.4,46.09,46.28,120389.39967550027,27.8039,27.9062,27.7197,27.834,120389.3997
2004-06-22 10:00:00,46.3,46.63,46.3,46.57,53650.62195781504,27.846,28.0445,27.846,28.0084,53650.622
2004-06-22 10:30:00,46.56,46.63,46.48,46.5,60356.94970254191,28.0024,28.0445,27.9543,27.9663,60356.9497
2004-06-22 11:00:00,46.49,46.51,46.26,46.26,38723.63439697133,27.9603,27.9723,27.822,27.822,38723.6344
2004-06-22 11:30:00,46.27,46.3,46.23,46.28,26392.644672796105,27.828,27.846,27.8039,27.834,26392.6447
2004-06-22 12:00:00,46.27,46.38,46.26,46.27,20659.8161168199,27.828,27.8941,27.822,27.828,20659.8161
2004-06-22 12:30:00,46.3,46.55,46.3,46.53,29637.64196863169,27.846,27.9964,27.846,27.9843,29637.642
2004-06-22 13:00:00,46.52,46.61,46.47,46.52,42293.13142239048,27.9783,28.0325,27.9483,27.9783,42293.1314
2004-06-22 13:30:00,46.52,46.64,46.5,46.59,42509.46457544619,27.9783,28.0505,27.9663,28.0204,42509.4646
2004-06-22 14:00:00,46.59,46.85,46.56,46.85,65873.44510546241,28.0204,28.1768,28.0024,28.1768,65873.4451
2004-06-22 14:30:00,46.85,46.86,46.8,46.83,59167.11736073553,28.1768,28.1828,28.1467,28.1648,59167.1174
2004-06-22 15:00:00,46.83,46.96,46.81,46.83,90751.75770686858,28.1648,28.243,28.1527,28.1648,90751.7577
2004-06-22 15:30:00,46.84,46.95,46.76,46.9,101784.74851270956,28.1708,28.2369,28.1227,28.2069,101784.7485
2004-06-23 09:30:00,46.93,47.15,46.84,47.03,88804.75932936723,28.2249,28.3572,28.1708,28.2851,88804.7593
2004-06-23 10:00:00,46.99,47.02,46.73,46.8,93672.2552731206,28.261,28.279,28.1046,28.1467,93672.2553
2004-06-23 10:30:00,46.8,46.87,46.67,46.83,38723.63439697133,28.1467,28.1888,28.0685,28.1648,38723.6344
2004-06-23 11:00:00,46.8,46.87,46.69,46.76,50513.7912385073,28.1467,28.1888,28.0806,28.1227,50513.7912
2004-06-23 11:30:00,46.71,46.92,46.71,46.89,32341.806381828013,28.0926,28.2189,28.0926,28.2009,32341.8064
2004-06-23 12:00:00,46.88,46.98,46.84,46.92,40021.63331530557,28.1948,28.255,28.1708,28.2189,40021.6333
2004-06-23 12:30:00,46.91,46.92,46.84,46.85,14494.321254732287,28.2129,28.2189,28.1708,28.1768,14494.3213
2004-06-23 13:00:00,46.86,46.9,46.84,46.85,13737.155219037317,28.1828,28.2069,28.1708,28.1768,13737.1552
2004-06-23 13:30:00,46.85,46.87,46.81,46.83,25851.81179015684,28.1768,28.1888,28.1527,28.1648,25851.8118
2004-06-23 14:00:00,46.82,47.05,46.81,47.01,42509.46457544619,28.1588,28.2971,28.1527,28.273,42509.4646
2004-06-23 14:30:00,47.01,47.18,46.97,47.17,78745.26771227691,28.273,28.3753,28.249,28.3693,78745.2677
2004-06-23 15:00:00,47.17,47.39,47.16,47.33,100270.41644131964,28.3693,28.5016,28.3632,28.4655,100270.4164
2004-06-23 15:30:00,47.33,47.69,47.33,47.58,119199.56733369388,28.4655,28.682,28.4655,28.6158,119199.5673
2004-06-24 09:30:00,47.35,47.57,47.35,47.47,71606.27366143861,28.4775,28.6098,28.4775,28.5497,71606.2737
2004-06-24 10:00:00,47.46,47.47,47.1,47.2,84586.26284478095,28.5437,28.5497,28.3272,28.3873,84586.2628
2004-06-24 10:30:00,47.2,47.2,47.03,47.07,64034.613304488914,28.3873,28.3873,28.2851,28.3091,64034.6133
2004-06-24 11:00:00,47.08,47.33,47.07,47.27,69010.27582477014,28.3151,28.4655,28.3091,28.4294,69010.2758
2004-06-24 11:30:00,47.26,47.36,47.24,47.35,27906.97674418605,28.4234,28.4835,28.4114,28.4775,27906.9767
2004-06-24 12:00:00,47.36,47.45,47.33,47.44,26933.47755543537,28.4835,28.5377,28.4655,28.5316,26933.4776
2004-06-24 12:30:00,47.44,47.44,47.34,47.41,23472.14710654408,28.5316,28.5316,28.4715,28.5136,23472.1471
2004-06-24 13:00:00,47.41,47.5,47.35,47.42,38831.80097349919,28.5136,28.5677,28.4775,28.5196,38831.801
2004-06-24 13:30:00,47.42,47.46,47.29,47.3,21525.148729042725,28.5196,28.5437,28.4414,28.4474,21525.1487
2004-06-24 14:00:00,47.3,47.33,47.23,47.28,30070.308274743104,28.4474,28.4655,28.4053,28.4354,30070.3083
2004-06-24 14:30:00,47.28,47.4,47.23,47.27,34505.13791238507,28.4354,28.5076,28.4053,28.4294,34505.1379
2004-06-24 15:00:00,47.26,47.47,47.22,47.33,59816.11681990265,28.4234,28.5497,28.3993,28.4655,59816.1168
2004-06-24 15:30:00,47.33,47.38,47.27,47.32,102866.4142779881,28.4655,28.4956,28.4294,28.4595,102866.4143
2004-06-25 09:30:00,47.28,47.94,47.23,47.79,120930.23255813953,28.4354,28.8324,28.4053,28.7421,120930.2326
2004-06-25 10:00:00,47.79,47.98,47.74,47.93,105354.24553812871,28.7421,28.8564,28.7121,28.8263,105354.2455
2004-06-25 10:30:00,47.92,48.03,47.91,48.02,133153.05570578692,28.8203,28.8865,28.8143,28.8805,133153.0557
2004-06-25 11:00:00,48.04,48.2,48.01,48.16,163439.69713358572,28.8925,28.9887,28.8745,28.9647,163439.6971
2004-06-25 11:30:00,48.2,48.25,48.12,48.17,87398.59383450514,28.9887,29.0188,28.9406,28.9707,87398.5938
2004-06-25 12:00:00,48.16,48.19,48.01,48.14,137696.05191995672,28.9647,28.9827,28.8745,28.9526,137696.0519
2004-06-25 12:30:00,48.13,48.33,48.13,48.31,103407.24716062736,28.9466,29.0669,28.9466,29.0549,103407.2472
2004-06-25 13:00:00,48.31,48.45,48.25,48.26,140508.3829096809,29.0549,29.1391,29.0188,29.0248,140508.3829
2004-06-25 13:30:00,48.26,48.29,48.03,48.07,185505.6787452677,29.0248,29.0429,28.8865,28.9105,185505.6787
2004-06-25 14:00:00,48.06,48.07,47.93,48.01,165927.52839372633,28.9045,28.9105,28.8263,28.8745,165927.5284
2004-06-25 14:30:00,48.01,48.12,48.01,48.02,181287.18226068144,28.8745,28.9406,28.8745,28.8805,181287.1823
2004-06-25 15:00:00,48.03,48.15,48.01,48.06,159653.86695511086,28.8865,28.9587,28.8745,28.9045,159653.867
2004-06-25 15:30:00,48.05,48.11,48.02,48.1,200757.16603569497,28.8985,28.9346,28.8805,28.9286,200757.166
2004-06-28 09:30:00,48.14,48.24,47.89,47.99,184640.3461330449,28.9526,29.0128,28.8023,28.8624,184640.3461
2004-06-28 10:00:00,47.98,48.12,47.96,48.1,139751.21687398595,28.8564,28.9406,28.8444,28.9286,139751.2169
2004-06-28 10:30:00,48.12,48.21,47.99,48.07,60465.11627906976,28.9406,28.9947,28.8624,28.9105,60465.1163
2004-06-28 11:00:00,48.06,48.09,48.04,48.09,62087.61492698756,28.9045,28.9226,28.8925,28.9226,62087.6149
2004-06-28 11:30:00,48.09,48.24,48.07,48.18,62520.28123309897,28.9226,29.0128,28.9105,28.9767,62520.2812
2004-06-28 12:00:00,48.16,48.23,48.11,48.18,45321.79556517036,28.9647,29.0068,28.9346,28.9767,45321.7956
2004-06-28 12:30:00,48.18,48.18,48.09,48.11,50621.95781503515,28.9767,28.9767,28.9226,28.9346,50621.9578
2004-06-28 13:00:00,48.1,48.18,48.1,48.14,35154.13737155219,28.9286,28.9767,28.9286,28.9526,35154.1374
2004-06-28 13:30:00,48.15,48.15,48.03,48.03,109789.07517577067,28.9587,28.9587,28.8865,28.8865,109789.0752
2004-06-28 14:00:00,48.03,48.05,47.73,47.77,77122.7690643591,28.8865,28.8985,28.7061,28.7301,77122.7691
2004-06-28 14:30:00,47.78,47.82,47.63,47.71,92482.42293131424,28.7361,28.7602,28.6459,28.694,92482.4229
2004-06-28 15:00:00,47.71,47.8,47.67,47.76,46619.79448350459,28.694,28.7482,28.67,28.7241,46619.7945
2004-06-28 15:30:00,47.8,47.91,47.75,47.9,171335.85722011898,28.7482,28.8143,28.7181,28.8083,171335.8572
2004-06-29 09:30:00,47.61,47.85,47.61,47.82,81990.26500811249,28.7933,28.9385,28.7933,28.9203,81990.265
2004-06-29 10:00:00,47.82,47.86,47.76,47.79,67820.44348296376,28.9203,28.9445,28.884,28.9022,67820.4435
2004-06-29 10:30:00,47.79,47.86,47.79,47.83,56246.6197944835,28.9022,28.9445,28.9022,28.9264,56246.6198
2004-06-29 11:00:00,47.85,47.94,47.83,47.87,104272.5797728502,28.9385,28.9929,28.9264,28.9506,104272.5798
2004-06-29 11:30:00,47.87,47.94,47.82,47.82,60681.44943212547,28.9506,28.9929,28.9203,28.9203,60681.4494
2004-06-29 12:00:00,47.83,48.0,47.83,47.97,51487.290427257976,28.9264,29.0292,28.9264,29.0111,51487.2904
2004-06-29 12:30:00,47.97,48.02,47.95,47.99,15575.987020010816,29.0111,29.0413,28.999,29.0231,15575.987
2004-06-29 13:00:00,47.97,48.01,47.96,48.0,20335.316387236344,29.0111,29.0352,29.005,29.0292,20335.3164
2004-06-29 13:30:00,47.98,48.01,47.95,47.98,48242.29313142239,29.0171,29.0352,28.999,29.0171,48242.2931
2004-06-29 14:00:00,47.98,48.04,47.97,47.97,25743.645213628988,29.0171,29.0534,29.0111,29.0111,25743.6452
2004-06-29 14:30:00,47.97,48.12,47.94,48.05,65765.27852893456,29.0111,29.1018,28.9929,29.0594,65765.2785
2004-06-29 15:00:00,48.06,48.18,48.04,48.18,126987.56084369928,29.0655,29.1381,29.0534,29.1381,126987.5608
2004-06-29 15:30:00,48.18,48.21,48.07,48.15,86316.9280692266,29.1381,29.1562,29.0715,29.1199,86316.9281
2004-06-30 09:30:00,48.17,48.17,47.85,47.86,109464.57544618713,29.132,29.132,28.9385,28.9445,109464.5754
2004-06-30 10:00:00,47.86,48.03,47.86,48.03,82206.5981611682,28.9445,29.0473,28.9445,29.0473,82206.5982
2004-06-30 10:30:00,48.04,48.23,48.0,48.23,83288.26392644673,29.0534,29.1683,29.0292,29.1683,83288.2639
2004-06-30 11:00:00,48.24,48.26,48.19,48.19,87831.26014061655,29.1743,29.1864,29.1441,29.1441,87831.2601
2004-06-30 11:30:00,48.18,48.19,48.1,48.1,54407.787993510006,29.1381,29.1441,29.0897,29.0897,54407.788
2004-06-30 12:00:00,48.1,48.22,48.1,48.19,78961.60086533261,29.0897,29.1622,29.0897,29.1441,78961.6009
2004-06-30 12:30:00,48.21,48.31,48.21,48.31,25419.145484045428,29.1562,29.2167,29.1562,29.2167,25419.1455
2004-06-30 13:00:00,48.31,48.44,48.26,48.36,63061.11411573824,29.2167,29.2953,29.1864,29.2469,63061.1141
2004-06-30 13:30:00,48.36,48.36,48.26,48.26,40021.63331530557,29.2469,29.2469,29.1864,29.1864,40021.6333
2004-06-30 14:00:00,48.28,48.36,48.25,48.31,81449.43212547322,29.1985,29.2469,29.1804,29.2167,81449.4321
2004-06-30 14:30:00,48.31,48.51,48.29,48.5,135532.72038939968,29.2167,29.3376,29.2046,29.3316,135532.7204
2004-06-30 15:00:00,48.51,48.57,48.38,48.57,143645.21362898863,29.3376,29.3739,29.259,29.3739,143645.2136
2004-06-30 15:30:00,48.58,48.7,48.49,48.51,236884.80259599784,29.38,29.4525,29.3255,29.3376,236884.8026
2004-07-01 09:30:00,48.09,48.22,48.04,48.1,118334.23472147106,29.0836,29.1622,29.0534,29.0897,118334.2347
2004-07-01 10:00:00,48.09,48.19,47.91,47.91,88480.25959978366,29.0836,29.1441,28.9748,28.9748,88480.2596
2004-07-01 10:30:00,47.92,48.01,47.65,47.69,34072.47160627366,28.9808,29.0352,28.8175,28.8417,34072.4716
2004-07-01 11:00:00,47.69,47.69,47.4,47.6,109897.24175229852,28.8417,28.8417,28.6663,28.7873,109897.2418
2004-07-01 11:30:00,47.55,47.7,47.52,47.67,44131.96322336398,28.757,28.8478,28.7389,28.8296,44131.9632
2004-07-01 12:00:00,47.6,47.6,47.45,47.49,50946.45754461871,28.7873,28.7873,28.6966,28.7208,50946.4575
2004-07-01 12:30:00,47.47,47.47,47.18,47.2,46511.62790697674,28.7087,28.7087,28.5333,28.5454,46511.6279
2004-07-01 13:00:00,47.2,47.2,46.96,47.05,85235.26230394808,28.5454,28.5454,28.4002,28.4547,85235.2623
2004-07-01 13:30:00,47.07,47.33,47.06,47.2,103623.58031368308,28.4668,28.624,28.4607,28.5454,103623.5803
2004-07-01 14:00:00,47.2,47.35,47.17,47.33,50730.12439156301,28.5454,28.6361,28.5272,28.624,50730.1244
2004-07-01 14:30:00,47.33,47.38,47.25,47.36,107842.07679826934,28.624,28.6542,28.5756,28.6421,107842.0768
2004-07-01 15:00:00,47.4,47.59,47.4,47.49,52136.2898864251,28.6663,28.7812,28.6663,28.7208,52136.2899
2004-07-01 15:30:00,47.49,47.64,47.49,47.57,127095.72742022717,28.7208,28.8115,28.7208,28.7691,127095.7274
2004-07-02 09:30:00,47.58,47.61,46.88,47.05,58518.11790156841,28.7752,28.7933,28.3518,28.4547,58518.1179
2004-07-02 10:00:00,47.08,47.33,46.84,47.33,84369.92969172525,28.4728,28.624,28.3277,28.624,84369.9297
2004-07-02 10:30:00,47.38,47.42,47.22,47.24,58409.95132504056,28.6542,28.6784,28.5575,28.5696,58409.9513
2004-07-02 11:00:00,47.24,47.35,47.2,47.33,54515.95457003786,28.5696,28.6361,28.5454,28.624,54515.9546
2004-07-02 11:30:00,47.31,47.38,47.29,47.35,49432.12547322877,28.6119,28.6542,28.5998,28.6361,49432.1255
2004-07-02 12:00:00,47.36,47.4,47.1,47.18,28123.30989724175,28.6421,28.6663,28.4849,28.5333,28123.3099
2004-07-02 12:30:00,47.16,47.16,47.07,47.08,16224.986479177933,28.5212,28.5212,28.4668,28.4728,16224.9865
2004-07-02 13:00:00,47.08,47.16,47.05,47.16,28988.64250946457,28.4728,28.5212,28.4547,28.5212,28988.6425
2004-07-02 13:30:00,47.16,47.21,47.12,47.15,27366.14386154678,28.5212,28.5514,28.497,28.5151,27366.1439
2004-07-02 14:00:00,47.14,47.14,47.04,47.13,22931.31422390481,28.5091,28.5091,28.4486,28.503,22931.3142
2004-07-02 14:30:00,47.13,47.2,47.08,47.19,55273.12060573282,28.503,28.5454,28.4728,28.5393,55273.1206
2004-07-02 15:00:00,47.17,47.22,47.16,47.17,47052.46078961601,28.5272,28.5575,28.5212,28.5272,47052.4608
2004-07-02 15:30:00,47.16,47.2,47.13,47.18,54083.28826392644,28.5212,28.5454,28.503,28.5333,54083.2883
2004-07-06 09:30:00,47.17,47.38,47.05,47.18,65440.778799351,28.5272,28.6542,28.4547,28.5333,65440.7788
2004-07-06 10:00:00,47.19,47.52,47.08,47.47,66955.11087074094,28.5393,28.7389,28.4728,28.7087,66955.1109
2004-07-06 10:30:00,47.47,47.57,47.3,47.3,65981.61168199027,28.7087,28.7691,28.6059,28.6059,65981.6117
2004-07-06 11:00:00,47.3,47.41,47.16,47.34,49648.45862628448,28.6059,28.6724,28.5212,28.63,49648.4586
2004-07-06 11:30:00,47.34,47.43,47.28,47.34,56246.6197944835,28.63,28.6845,28.5938,28.63,56246.6198
2004-07-06 12:00:00,47.33,47.46,47.31,47.33,54299.62141698216,28.624,28.7026,28.6119,28.624,54299.6214
2004-07-06 12:30:00,47.34,47.5,47.32,47.45,75500.27041644132,28.63,28.7268,28.6179,28.6966,75500.2704
2004-07-06 13:00:00,47.45,47.45,47.28,47.29,54624.12114656571,28.6966,28.6966,28.5938,28.5998,54624.1211
2004-07-06 13:30:00,47.29,47.47,47.25,47.31,40129.79989183342,28.5998,28.7087,28.5756,28.6119,40129.7999
2004-07-06 14:00:00,47.32,47.44,47.25,47.27,43482.96376419686,28.6179,28.6905,28.5756,28.5877,43482.9638
2004-07-06 14:30:00,47.25,47.25,47.12,47.12,56246.6197944835,28.5756,28.5756,28.497,28.497,56246.6198
2004-07-06 15:00:00,47.13,47.33,47.13,47.3,56246.6197944835,28.503,28.624,28.503,28.6059,56246.6198
2004-07-06 15:30:00,47.29,47.35,47.15,47.15,84261.7631151974,28.5998,28.6361,28.5151,28.5151,84261.7631
2004-07-07 09:30:00,47.15,47.34,47.06,47.27,63601.9469983775,28.5151,28.63,28.4607,28.5877,63601.947
2004-07-07 10:00:00,47.27,47.5,47.15,47.17,43158.4640346133,28.5877,28.7268,28.5151,28.5272,43158.464
2004-07-07 10:30:00,47.15,47.2,47.03,47.05,29962.14169821525,28.5151,28.5454,28.4426,28.4547,29962.1417
2004-07-07 11:00:00,47.06,47.22,47.06,47.1,35262.30394808004,28.4607,28.5575,28.4607,28.4849,35262.3039
2004-07-07 11:30:00,47.09,47.14,47.01,47.05,50189.29150892374,28.4789,28.5091,28.4305,28.4547,50189.2915
2004-07-07 12:00:00,47.06,47.18,47.04,47.18,18820.984315846403,28.4607,28.5333,28.4486,28.5333,18820.9843
2004-07-07 12:30:00,47.18,47.21,47.15,47.21,13196.322336398052,28.5333,28.5514,28.5151,28.5514,13196.3223
2004-07-07 13:00:00,47.19,47.33,47.17,47.32,22174.14818820984,28.5393,28.624,28.5272,28.6179,22174.1482
2004-07-07 13:30:00,47.33,47.33,47.16,47.17,30286.641427798808,28.624,28.624,28.5212,28.5272,30286.6414
2004-07-07 14:00:00,47.18,47.33,47.18,47.32,26500.81124932396,28.5333,28.624,28.5333,28.6179,26500.8112
2004-07-07 14:30:00,47.32,47.33,47.2,47.21,31584.640346133045,28.6179,28.624,28.5454,28.5514,31584.6403
2004-07-07 15:00:00,47.21,47.29,47.13,47.17,44672.79610600325,28.5514,28.5998,28.503,28.5272,44672.7961
2004-07-07 15:30:00,47.16,47.22,47.13,47.17,77771.76852352623,28.5212,28.5575,28.503,28.5272,77771.7685
2004-07-08 09:30:00,47.15,47.34,46.71,46.92,60248.78312601406,28.5151,28.63,28.249,28.376,60248.7831
2004-07-08 10:00:00,46.92,47.04,46.76,47.04,63818.2801514332,28.376,28.4486,28.2793,28.4486,63818.2802
2004-07-08 10:30:00,46.96,47.3,46.87,47.25,38399.13466738778,28.4002,28.6059,28.3458,28.5756,38399.1347
2004-07-08 11:00:00,47.25,47.45,47.25,47.37,45646.29529475392,28.5756,28.6966,28.5756,28.6482,45646.2953
2004-07-08 11:30:00,47.36,47.47,47.28,47.29,37858.30178474851,28.6421,28.7087,28.5938,28.5998,37858.3018
2004-07-08 12:00:00,47.28,47.35,47.26,47.27,24121.146565711195,28.5938,28.6361,28.5817,28.5877,24121.1466
2004-07-08 12:30:00,47.28,47.31,47.21,47.21,33207.13899405084,28.5938,28.6119,28.5514,28.5514,33207.139
2004-07-08 13:00:00,47.2,47.25,47.1,47.19,28447.80962682531,28.5454,28.5756,28.4849,28.5393,28447.8096
2004-07-08 13:30:00,47.2,47.2,47.08,47.08,34396.97133585722,28.5454,28.5454,28.4728,28.4728,34396.9713
2004-07-08 14:00:00,47.08,47.08,46.94,47.01,47268.79394267171,28.4728,28.4728,28.3881,28.4305,47268.7939
2004-07-08 14:30:00,47.01,47.2,47.0,47.2,71281.77393185506,28.4305,28.5454,28.4244,28.5454,71281.7739
2004-07-08 15:00:00,47.29,47.33,47.15,47.3,88804.75932936723,28.5998,28.624,28.5151,28.6059,88804.7593
2004-07-08 15:30:00,47.3,47.3,47.14,47.15,128393.72633856138,28.6059,28.6059,28.5091,28.5151,128393.7263
2004-07-09 09:30:00,47.15,47.41,47.15,47.33,67171.44402379665,28.5151,28.6724,28.5151,28.624,67171.444
2004-07-09 10:00:00,47.33,47.33,47.15,47.19,27906.97674418605,28.624,28.624,28.5151,28.5393,27906.9767
2004-07-09 10:30:00,47.2,47.39,47.14,47.35,19686.316928069227,28.5454,28.6603,28.5091,28.6361,19686.3169
2004-07-09 11:00:00,47.33,47.57,47.33,47.54,25527.312060573284,28.624,28.7691,28.624,28.751,25527.3121
2004-07-09 11:30:00,47.55,47.58,47.42,47.5,25527.312060573284,28.757,28.7752,28.6784,28.7268,25527.3121
2004-07-09 12:00:00,47.52,47.56,47.43,47.53,22931.31422390481,28.7389,28.7631,28.6845,28.745,22931.3142
2004-07-09 12:30:00,47.53,47.57,47.44,47.57,19578.15035154137,28.745,28.7691,28.6905,28.7691,19578.1504
2004-07-09 13:00:00,47.56,47.65,47.52,47.59,24770.14602487831,28.7631,28.8175,28.7389,28.7812,24770.146
2004-07-09 13:30:00,47.59,47.61,47.45,47.46,24229.313142239047,28.7812,28.7933,28.6966,28.7026,24229.3131
2004-07-09 14:00:00,47.51,47.51,47.33,47.43,29962.14169821525,28.7329,28.7329,28.624,28.6845,29962.1417
2004-07-09 14:30:00,47.43,47.43,47.32,47.37,20010.816657652784,28.6845,28.6845,28.6179,28.6482,20010.8167
2004-07-09 15:00:00,47.36,47.47,47.29,47.36,28555.97620335316,28.6421,28.7087,28.5998,28.6421,28555.9762
2004-07-09 15:30:00,47.38,47.48,47.33,47.37,44240.12979989183,28.6542,28.7147,28.624,28.6482,44240.1298
2004-07-13 09:30:00,47.24,47.36,46.83,47.15,47701.46024878312,28.5696,28.6421,28.3216,28.5151,47701.4602
2004-07-13 10:00:00,47.2,47.34,47.14,47.29,30070.308274743104,28.5454,28.63,28.5091,28.5998,30070.3083
2004-07-13 10:30:00,47.28,47.38,47.24,47.32,24878.312601406164,28.5938,28.6542,28.5696,28.6179,24878.3126
2004-07-13 11:00:00,47.33,47.48,47.32,47.46,20984.31584640346,28.624,28.7147,28.6179,28.7026,20984.3158
2004-07-13 11:30:00,47.45,47.59,47.41,47.5,40670.63277447269,28.6966,28.7812,28.6724,28.7268,40670.6328
2004-07-13 12:00:00,47.48,47.52,47.46,47.52,20767.98269334776,28.7147,28.7389,28.7026,28.7389,20767.9827
2004-07-13 12:30:00,47.52,47.59,47.51,47.57,15035.154137371552,28.7389,28.7812,28.7329,28.7691,15035.1541
2004-07-13 13:00:00,47.56,47.61,47.53,47.57,31692.806922660897,28.7631,28.7933,28.745,28.7691,31692.8069
2004-07-13 13:30:00,47.59,47.73,47.5,47.69,40670.63277447269,28.7812,28.8659,28.7268,28.8417,40670.6328
2004-07-13 14:00:00,47.69,47.7,47.57,47.57,25202.812330989724,28.8417,28.8478,28.7691,28.7691,25202.8123
2004-07-13 14:30:00,47.57,47.6,47.52,47.54,38399.13466738778,28.7691,28.7873,28.7389,28.751,38399.1347
2004-07-13 15:00:00,47.56,47.59,47.54,47.57,18280.15143320714,28.7631,28.7812,28.751,28.7691,18280.1514
2004-07-13 15:30:00,47.57,47.64,47.57,47.61,52028.12330989724,28.7691,28.8115,28.7691,28.7933,52028.1233
2004-07-14 09:30:00,47.47,47.48,46.96,47.15,81557.59870200108,28.7087,28.7147,28.4002,28.5151,81557.5987
2004-07-14 10:00:00,47.07,47.52,47.07,47.38,52785.28934559221,28.4668,28.7389,28.4668,28.6542,52785.2893
2004-07-14 10:30:00,47.38,47.67,47.37,47.64,56030.2866414278,28.6542,28.8296,28.6482,28.8115,56030.2866
2004-07-14 11:00:00,47.63,47.83,47.61,47.79,55597.62033531639,28.8054,28.9264,28.7933,28.9022,55597.6203
2004-07-14 11:30:00,47.8,47.92,47.77,47.92,40886.96592752839,28.9082,28.9808,28.8901,28.9808,40886.9659
2004-07-14 12:00:00,47.91,47.97,47.89,47.91,35045.97079502434,28.9748,29.0111,28.9627,28.9748,35045.9708
2004-07-14 12:30:00,47.88,47.94,47.76,47.76,22065.98161168199,28.9566,28.9929,28.884,28.884,22065.9816
2004-07-14 13:00:00,47.74,47.77,47.51,47.61,36560.30286641428,28.872,28.8901,28.7329,28.7933,36560.3029
2004-07-14 13:30:00,47.62,47.64,47.46,47.54,35803.136830719304,28.7994,28.8115,28.7026,28.751,35803.1368
2004-07-14 14:00:00,47.54,47.57,47.44,47.49,51595.45700378583,28.751,28.7691,28.6905,28.7208,51595.457
2004-07-14 14:30:00,47.49,47.53,47.33,47.4,44348.29637641968,28.7208,28.745,28.624,28.6663,44348.2964
2004-07-14 15:00:00,47.41,47.5,47.4,47.43,110221.7414818821,28.6724,28.7268,28.6663,28.6845,110221.7415
2004-07-14 15:30:00,47.43,47.75,47.33,47.71,198593.8345051379,28.6845,28.878,28.624,28.8538,198593.8345
2004-07-15 09:30:00,47.71,47.83,47.65,47.69,174689.0210924824,28.8538,28.9264,28.8175,28.8417,174689.0211
2004-07-15 10:00:00,47.68,47.69,47.57,47.59,95186.58734451054,28.8357,28.8417,28.7691,28.7812,95186.5873
2004-07-15 10:30:00,47.59,47.7,47.53,47.64,37425.6354786371,28.7812,28.8478,28.745,28.8115,37425.6355
2004-07-15 11:00:00,47.64,47.69,47.6,47.63,45105.462412114655,28.8115,28.8417,28.7873,28.8054,45105.4624
2004-07-15 11:30:00,47.63,47.77,47.61,47.69,85343.42888047593,28.8054,28.8901,28.7933,28.8417,85343.4289
2004-07-15 12:00:00,47.72,47.81,47.69,47.75,87398.59383450514,28.8599,28.9143,28.8417,28.878,87398.5938
2004-07-15 12:30:00,47.73,47.89,47.72,47.78,49756.62520281233,28.8659,28.9627,28.8599,28.8961,49756.6252
2004-07-15 13:00:00,47.79,47.82,47.61,47.69,33423.47214710654,28.9022,28.9203,28.7933,28.8417,33423.4721
2004-07-15 13:30:00,47.69,47.69,47.45,47.51,60356.94970254191,28.8417,28.8417,28.6966,28.7329,60356.9497
2004-07-15 14:00:00,47.49,47.5,47.39,47.48,63710.11357490535,28.7208,28.7268,28.6603,28.7147,63710.1136
2004-07-15 14:30:00,47.49,47.56,47.43,47.43,58409.95132504056,28.7208,28.7631,28.6845,28.6845,58409.9513
2004-07-15 15:00:00,47.43,47.45,47.36,47.45,63493.780421849646,28.6845,28.6966,28.6421,28.6966,63493.7804
2004-07-15 15:30:00,47.45,47.5,47.26,47.29,152731.2060573283,28.6966,28.7268,28.5817,28.5998,152731.2061
2004-07-16 09:30:00,47.61,47.63,47.31,47.47,107084.91076257436,28.7933,28.8054,28.6119,28.7087,107084.9108
2004-07-16 10:00:00,47.51,47.51,47.24,47.24,46295.29475392104,28.7329,28.7329,28.5696,28.5696,46295.2948
2004-07-16 10:30:00,47.25,47.25,46.93,46.99,138561.38453217954,28.5756,28.5756,28.3821,28.4184,138561.3845
2004-07-16 11:00:00,46.98,47.15,46.98,47.12,38939.96755002704,28.4123,28.5151,28.4123,28.497,38939.9676
2004-07-16 11:30:00,47.14,47.19,47.0,47.08,71065.44077879936,28.5091,28.5393,28.4244,28.4728,71065.4408
2004-07-16 12:00:00,47.08,47.13,47.06,47.12,24012.979989183343,28.4728,28.503,28.4607,28.497,24012.98
2004-07-16 12:30:00,47.12,47.25,47.12,47.2,50513.7912385073,28.497,28.5756,28.497,28.5454,50513.7912
2004-07-16 13:00:00,47.19,47.28,47.14,47.27,22498.6479177934,28.5393,28.5938,28.5091,28.5877,22498.6479
2004-07-16 13:30:00,47.27,47.33,47.26,47.3,39264.4672796106,28.5877,28.624,28.5817,28.6059,39264.4673
2004-07-16 14:00:00,47.31,47.33,47.21,47.3,52244.45646295295,28.6119,28.624,28.5514,28.6059,52244.4565
2004-07-16 14:30:00,47.3,47.3,47.13,47.16,86533.26122228231,28.6059,28.6059,28.503,28.5212,86533.2612
2004-07-16 15:00:00,47.17,47.24,47.15,47.21,49432.12547322877,28.5272,28.5696,28.5151,28.5514,49432.1255
2004-07-16 15:30:00,47.22,47.24,47.14,47.22,157490.53542455382,28.5575,28.5696,28.5091,28.5575,157490.5354
2004-07-19 09:30:00,47.2,47.33,47.06,47.17,101243.9156300703,28.5454,28.624,28.4607,28.5272,101243.9156
2004-07-19 10:00:00,47.17,47.28,47.07,47.11,25310.978907517576,28.5272,28.5938,28.4668,28.4909,25310.9789
2004-07-19 10:30:00,47.13,47.23,47.12,47.19,44780.9626825311,28.503,28.5635,28.497,28.5393,44780.9627
2004-07-19 11:00:00,47.19,47.24,47.15,47.15,31043.80746349378,28.5393,28.5696,28.5151,28.5151,31043.8075
2004-07-19 11:30:00,47.15,47.17,47.08,47.08,22390.48134126555,28.5151,28.5272,28.4728,28.4728,22390.4813
2004-07-19 12:00:00,47.08,47.15,47.07,47.08,42293.13142239048,28.4728,28.5151,28.4668,28.4728,42293.1314
2004-07-19 12:30:00,47.08,47.08,47.04,47.06,36019.469983775016,28.4728,28.4728,28.4486,28.4607,36019.47
2004-07-19 13:00:00,47.06,47.08,46.99,47.01,22390.48134126555,28.4607,28.4728,28.4184,28.4305,22390.4813
2004-07-19 13:30:00,47.0,47.06,47.0,47.05,26825.31097890752,28.4244,28.4607,28.4244,28.4547,26825.311
2004-07-19 14:00:00,47.04,47.28,47.03,47.28,77122.7690643591,28.4486,28.5938,28.4426,28.5938,77122.7691
2004-07-19 14:30:00,47.26,47.33,47.2,47.25,39697.13358572201,28.5817,28.624,28.5454,28.5756,39697.1336
2004-07-19 15:00:00,47.25,47.27,47.2,47.23,91184.42401298,28.5756,28.5877,28.5454,28.5635,91184.424
2004-07-19 15:30:00,47.23,47.25,47.1,47.17,128826.3926446728,28.5635,28.5756,28.4849,28.5272,128826.3926
2004-07-20 09:30:00,47.18,47.33,47.01,47.33,56246.6197944835,28.5333,28.624,28.4305,28.624,56246.6198
2004-07-20 10:00:00,47.33,47.33,47.15,47.23,22823.14764737696,28.624,28.624,28.5151,28.5635,22823.1476
2004-07-20 10:30:00,47.23,47.28,47.15,47.17,31692.806922660897,28.5635,28.5938,28.5151,28.5272,31692.8069
2004-07-20 11:00:00,47.16,47.19,47.12,47.15,48350.45970795024,28.5212,28.5393,28.497,28.5151,48350.4597
2004-07-20 11:30:00,47.14,47.28,47.14,47.22,53542.45538128718,28.5091,28.5938,28.5091,28.5575,53542.4554
2004-07-20 12:00:00,47.18,47.27,47.18,47.25,20767.98269334776,28.5333,28.5877,28.5333,28.5756,20767.9827
2004-07-20 12:30:00,47.25,47.31,47.21,47.28,40995.13250405624,28.5756,28.6119,28.5514,28.5938,40995.1325
2004-07-20 13:00:00,47.29,47.38,47.19,47.34,22931.31422390481,28.5998,28.6542,28.5393,28.63,22931.3142
2004-07-20 13:30:00,47.31,47.35,47.23,47.33,24553.812871822607,28.6119,28.6361,28.5635,28.624,24553.8129
2004-07-20 14:00:00,47.33,47.45,47.32,47.43,79394.26717144402,28.624,28.6966,28.6179,28.6845,79394.2672
2004-07-20 14:30:00,47.44,47.67,47.38,47.61,282098.43158464035,28.6905,28.8296,28.6542,28.7933,282098.4316
2004-07-20 15:00:00,47.62,47.68,47.59,47.66,183883.18009734992,28.7994,28.8357,28.7812,28.8236,183883.1801
2004-07-20 15:30:00,47.64,47.7,47.61,47.7,96268.25310978908,28.8115,28.8478,28.7933,28.8478,96268.2531
2004-07-21 09:30:00,47.72,47.72,47.45,47.61,100811.2493239589,28.8599,28.8599,28.6966,28.7933,100811.2493
2004-07-21 10:00:00,47.61,47.68,47.58,47.61,114872.90427257976,28.7933,28.8357,28.7752,28.7933,114872.9043
2004-07-21 10:30:00,47.61,47.66,47.57,47.59,37641.968631692806,28.7933,28.8236,28.7691,28.7812,37641.9686
2004-07-21 11:00:00,47.59,47.6,47.5,47.57,39372.633856138455,28.7812,28.7873,28.7268,28.7691,39372.6339
2004-07-21 11:30:00,47.57,47.62,47.57,47.57,37317.46890210925,28.7691,28.7994,28.7691,28.7691,37317.4689
2004-07-21 12:00:00,47.57,47.57,47.38,47.44,38290.968090859926,28.7691,28.7691,28.6542,28.6905,38290.9681
2004-07-21 12:30:00,47.44,47.48,47.37,47.41,23904.813412655487,28.6905,28.7147,28.6482,28.6724,23904.8134
2004-07-21 13:00:00,47.4,47.49,47.34,47.34,22065.98161168199,28.6663,28.7208,28.63,28.63,22065.9816
2004-07-21 13:30:00,47.34,47.41,47.26,47.33,77879.93510005408,28.63,28.6724,28.5817,28.624,77879.9351
2004-07-21 14:00:00,47.32,47.32,47.2,47.2,59924.2833964305,28.6179,28.6179,28.5454,28.5454,59924.2834
2004-07-21 14:30:00,47.23,47.29,47.15,47.16,55705.78691184424,28.5635,28.5998,28.5151,28.5212,55705.7869
2004-07-21 15:00:00,47.15,47.15,46.99,47.02,129691.72525689562,28.5151,28.5151,28.4184,28.4365,129691.7253
2004-07-21 15:30:00,47.03,47.05,46.8,46.81,118226.06814494322,28.4426,28.4547,28.3035,28.3095,118226.0681
2004-07-22 09:30:00,46.78,46.79,46.27,46.39,93023.25581395348,28.2914,28.2974,27.9829,28.0555,93023.2558
2004-07-22 10:00:00,46.38,46.49,46.21,46.23,150567.87452677122,28.0495,28.116,27.9466,27.9587,150567.8745
2004-07-22 10:30:00,46.23,46.33,46.22,46.29,60248.78312601406,27.9587,28.0192,27.9527,27.995,60248.7831
2004-07-22 11:00:00,46.28,46.28,46.07,46.1,79826.93347755543,27.989,27.989,27.862,27.8801,79826.9335
2004-07-22 11:30:00,46.1,46.1,45.99,46.01,113791.23850730124,27.8801,27.8801,27.8136,27.8257,113791.2385
2004-07-22 12:00:00,46.04,46.21,46.01,46.15,83504.59707950243,27.8438,27.9466,27.8257,27.9104,83504.5971
2004-07-22 12:30:00,46.14,46.31,46.12,46.26,82531.09789075176,27.9043,28.0071,27.8922,27.9769,82531.0979
2004-07-22 13:00:00,46.25,46.25,46.17,46.18,41427.79881016766,27.9708,27.9708,27.9225,27.9285,41427.7988
2004-07-22 13:30:00,46.18,46.24,46.03,46.23,109031.90914007572,27.9285,27.9648,27.8378,27.9587,109031.9091
2004-07-22 14:00:00,46.22,46.48,46.2,46.47,152514.87290427258,27.9527,28.1099,27.9406,28.1039,152514.8729
2004-07-22 14:30:00,46.47,46.53,46.34,46.38,70200.10816657652,28.1039,28.1402,28.0253,28.0495,70200.1082
2004-07-22 15:00:00,46.36,46.4,46.23,46.36,160951.8658734451,28.0374,28.0616,27.9587,28.0374,160951.8659
2004-07-22 15:30:00,46.36,46.46,46.23,46.3,141914.548404543,28.0374,28.0978,27.9587,28.0011,141914.5484
2004-07-23 09:30:00,45.99,46.27,45.74,45.86,65981.61168199027,27.8136,27.9829,27.6624,27.735,65981.6117
2004-07-23 10:00:00,45.83,45.97,45.75,45.86,63710.11357490535,27.7168,27.8015,27.6685,27.735,63710.1136
2004-07-23 10:30:00,45.86,45.92,45.72,45.86,37858.30178474851,27.735,27.7713,27.6503,27.735,37858.3018
2004-07-23 11:00:00,45.86,45.86,45.67,45.78,28231.47647376961,27.735,27.735,27.6201,27.6866,28231.4765
2004-07-23 11:30:00,45.78,45.97,45.74,45.97,28123.30989724175,27.6866,27.8015,27.6624,27.8015,28123.3099
2004-07-23 12:00:00,45.98,46.06,45.86,45.88,19794.48350459708,27.8075,27.8559,27.735,27.7471,19794.4835
2004-07-23 12:30:00,45.9,46.07,45.85,46.05,26717.144402379665,27.7592,27.862,27.7289,27.8499,26717.1444
2004-07-23 13:00:00,46.04,46.13,45.98,46.02,19145.484045429963,27.8438,27.8983,27.8075,27.8317,19145.484
2004-07-23 13:30:00,46.04,46.06,45.92,45.93,21092.48242293132,27.8438,27.8559,27.7713,27.7773,21092.4824
2004-07-23 14:00:00,45.92,45.95,45.65,45.84,55597.62033531639,27.7713,27.7894,27.608,27.7229,55597.6203
2004-07-23 14:30:00,45.83,45.86,45.67,45.82,57436.45213628988,27.7168,27.735,27.6201,27.7108,57436.4521
2004-07-23 15:00:00,45.82,45.89,45.67,45.89,29962.14169821525,27.7108,27.7531,27.6201,27.7531,29962.1417
2004-07-23 15:30:00,45.91,46.09,45.86,45.88,51811.79015684153,27.7652,27.8741,27.735,27.7471,51811.7902
2004-07-26 09:30:00,46.01,46.07,45.67,45.88,34072.47160627366,27.8257,27.862,27.6201,27.7471,34072.4716
2004-07-26 10:00:00,45.89,45.95,45.67,45.69,31043.80746349378,27.7531,27.7894,27.6201,27.6322,31043.8075
2004-07-26 10:30:00,45.69,45.71,45.49,45.5,56030.2866414278,27.6322,27.6443,27.5112,27.5173,56030.2866
2004-07-26 11:00:00,45.49,45.53,45.34,45.43,78637.10113574905,27.5112,27.5354,27.4205,27.4749,78637.1011
2004-07-26 11:30:00,45.44,45.66,45.44,45.58,56679.28610059492,27.481,27.614,27.481,27.5656,56679.2861
2004-07-26 12:00:00,45.57,45.58,45.4,45.43,27690.64359113034,27.5596,27.5656,27.4568,27.4749,27690.6436
2004-07-26 12:30:00,45.43,45.47,45.25,45.35,38831.80097349919,27.4749,27.4991,27.3661,27.4265,38831.801
2004-07-26 13:00:00,45.32,45.46,45.25,45.43,55056.78745267712,27.4084,27.4931,27.3661,27.4749,55056.7875
2004-07-26 13:30:00,45.42,45.5,45.35,45.4,57436.45213628988,27.4689,27.5173,27.4265,27.4568,57436.4521
2004-07-26 14:00:00,45.4,45.48,45.3,45.4,46403.46133044889,27.4568,27.5052,27.3963,27.4568,46403.4613
2004-07-26 14:30:00,45.41,45.41,45.25,45.25,32666.306111411574,27.4628,27.4628,27.3661,27.3661,32666.3061
2004-07-26 15:00:00,45.25,45.39,45.18,45.25,44131.96322336398,27.3661,27.4507,27.3237,27.3661,44131.9632
2004-07-26 15:30:00,45.25,45.47,45.25,45.33,130881.557598702,27.3661,27.4991,27.3661,27.4144,130881.5576
2004-07-27 09:30:00,45.23,45.5,45.08,45.08,63926.446727961054,27.354,27.5173,27.2633,27.2633,63926.4467
2004-07-27 10:00:00,45.19,45.35,45.14,45.28,52785.28934559221,27.3298,27.4265,27.2995,27.3842,52785.2893
2004-07-27 10:30:00,45.28,45.28,44.84,44.94,100054.08328826392,27.3842,27.3842,27.1181,27.1786,100054.0833
2004-07-27 11:00:00,44.93,44.98,44.76,44.97,91076.25743645211,27.1725,27.2028,27.0697,27.1967,91076.2574
2004-07-27 11:30:00,44.98,45.17,44.98,45.17,66738.77771768524,27.2028,27.3177,27.2028,27.3177,66738.7777
2004-07-27 12:00:00,45.16,45.19,45.06,45.1,74094.10492157923,27.3116,27.3298,27.2512,27.2753,74094.1049
2004-07-27 12:30:00,45.1,45.23,45.06,45.17,45538.128718226064,27.2753,27.354,27.2512,27.3177,45538.1287
2004-07-27 13:00:00,45.17,45.17,44.98,45.01,143428.88047593294,27.3177,27.3177,27.2028,27.2209,143428.8805
2004-07-27 13:30:00,44.99,45.04,44.88,45.02,88588.42617631152,27.2088,27.2391,27.1423,27.227,88588.4262
2004-07-27 14:00:00,45.02,45.04,44.83,44.99,151325.0405624662,27.227,27.2391,27.1121,27.2088,151325.0406
2004-07-27 14:30:00,44.99,45.18,44.95,45.13,177825.85181179014,27.2088,27.3237,27.1846,27.2935,177825.8518
2004-07-27 15:00:00,45.12,45.23,45.02,45.23,267604.110329908,27.2874,27.354,27.227,27.354,267604.1103
2004-07-27 15:30:00,45.22,45.22,45.07,45.11,271281.77393185504,27.3479,27.3479,27.2572,27.2814,271281.7739
2004-07-28 09:30:00,45.76,45.87,45.27,45.87,337371.5521903732,27.6745,27.741,27.3782,27.741,337371.5522
2004-07-28 10:00:00,45.87,45.96,45.65,45.79,189399.6755002704,27.741,27.7955,27.608,27.6926,189399.6755
2004-07-28 10:30:00,45.79,45.86,45.43,45.55,152190.373174689,27.6926,27.735,27.4749,27.5475,152190.3732
2004-07-28 11:00:00,45.55,45.74,45.48,45.69,110978.90751757708,27.5475,27.6624,27.5052,27.6322,110978.9075
2004-07-28 11:30:00,45.7,45.71,45.35,45.58,128177.39318550569,27.6382,27.6443,27.4265,27.5656,128177.3932
2004-07-28 12:00:00,45.56,45.58,45.46,45.49,32125.47322877231,27.5535,27.5656,27.4931,27.5112,32125.4732
2004-07-28 12:30:00,45.52,45.57,45.21,45.57,62628.44780962682,27.5294,27.5596,27.3419,27.5596,62628.4478
2004-07-28 13:00:00,45.57,45.7,45.55,45.65,52785.28934559221,27.5596,27.6382,27.5475,27.608,52785.2893
2004-07-28 13:30:00,45.65,45.79,45.59,45.72,64899.94591671173,27.608,27.6926,27.5717,27.6503,64899.9459
2004-07-28 14:00:00,45.72,45.85,45.68,45.85,162790.6976744186,27.6503,27.7289,27.6261,27.7289,162790.6977
2004-07-28 14:30:00,45.85,45.97,45.76,45.94,106544.0778799351,27.7289,27.8015,27.6745,27.7834,106544.0779
2004-07-28 15:00:00,45.94,46.07,45.81,45.98,115413.73715521905,27.7834,27.862,27.7047,27.8075,115413.7372
2004-07-28 15:30:00,45.94,46.15,45.94,46.05,188967.009194159,27.7834,27.9104,27.7834,27.8499,188967.0092
2004-07-29 09:30:00,45.99,46.65,45.9,46.46,175121.6873985938,27.8136,28.2127,27.7592,28.0978,175121.6874
2004-07-29 10:00:00,46.46,46.74,46.4,46.71,232558.13953488367,28.0978,28.2672,28.0616,28.249,232558.1395
2004-07-29 10:30:00,46.77,47.04,46.72,47.03,80151.433207139,28.2853,28.4486,28.2551,28.4426,80151.4332
2004-07-29 11:00:00,47.04,47.2,47.04,47.08,61438.61546782044,28.4486,28.5454,28.4486,28.4728,61438.6155
2004-07-29 11:30:00,47.08,47.29,47.06,47.08,118658.73445105462,28.4728,28.5998,28.4607,28.4728,118658.7345
2004-07-29 12:00:00,47.08,47.45,47.08,47.45,74959.43753380205,28.4728,28.6966,28.4728,28.6966,74959.4375
2004-07-29 12:30:00,47.45,47.95,47.45,47.83,175121.6873985938,28.6966,28.999,28.6966,28.9264,175121.6874
2004-07-29 13:00:00,47.83,47.84,47.62,47.73,55381.28718226068,28.9264,28.9324,28.7994,28.8659,55381.2872
2004-07-29 13:30:00,47.75,47.84,47.64,47.72,78528.9345592212,28.878,28.9324,28.8115,28.8599,78528.9346
2004-07-29 14:00:00,47.72,47.93,47.69,47.85,157382.36884802594,28.8599,28.9869,28.8417,28.9385,157382.3688
2004-07-29 14:30:00,47.9,48.01,47.85,48.01,140075.71660356948,28.9687,29.0352,28.9385,29.0352,140075.7166
2004-07-29 15:00:00,48.0,48.19,47.75,47.76,171444.02379664683,29.0292,29.1441,28.878,28.884,171444.0238
2004-07-29 15:30:00,47.77,47.95,47.66,47.95,377176.852352623,28.8901,28.999,28.8236,28.999,377176.8524
2004-07-30 09:30:00,48.03,48.13,47.63,47.94,85451.59545700379,29.0473,29.1078,28.8054,28.9929,85451.5955
2004-07-30 10:00:00,47.94,48.07,47.69,47.8,122011.89832341806,28.9929,29.0715,28.8417,28.9082,122011.8983
2004-07-30 10:30:00,47.81,47.94,47.73,47.76,119091.40075716603,28.9143,28.9929,28.8659,28.884,119091.4008
2004-07-30 11:00:00,47.76,47.91,47.73,47.74,103839.91346673876,28.884,28.9748,28.8659,28.872,103839.9135
2004-07-30 11:30:00,47.74,47.83,47.73,47.79,46511.62790697674,28.872,28.9264,28.8659,28.9022,46511.6279
2004-07-30 12:00:00,47.81,48.01,47.81,47.95,36343.96971335857,28.9143,29.0352,28.9143,28.999,36343.9697
2004-07-30 12:30:00,47.95,47.96,47.89,47.89,42401.29799891833,28.999,29.005,28.9627,28.9627,42401.298
2004-07-30 13:00:00,47.89,47.94,47.84,47.93,44564.62952947539,28.9627,28.9929,28.9324,28.9869,44564.6295
2004-07-30 13:30:00,47.93,47.93,47.77,47.77,58734.45105462412,28.9869,28.9869,28.8901,28.8901,58734.4511
2004-07-30 14:00:00,47.78,47.86,47.74,47.81,108923.74256354786,28.8961,28.9445,28.872,28.9143,108923.7426
2004-07-30 14:30:00,47.82,47.9,47.77,47.8,73877.77176852353,28.9203,28.9687,28.8901,28.9082,73877.7718
2004-07-30 15:00:00,47.79,47.85,47.72,47.8,157598.70200108166,28.9022,28.9385,28.8599,28.9082,157598.702
2004-07-30 15:30:00,47.8,47.89,47.76,47.89,119848.566792861,28.9082,28.9627,28.884,28.9627,119848.5668
2004-08-02 09:30:00,47.85,47.9,47.52,47.71,140400.21633315305,28.9385,28.9687,28.7389,28.8538,140400.2163
2004-08-02 10:00:00,47.72,47.76,47.63,47.75,91292.59058950785,28.8599,28.884,28.8054,28.878,91292.5906
2004-08-02 10:30:00,47.74,47.79,47.64,47.76,96268.25310978908,28.872,28.9022,28.8115,28.884,96268.2531
2004-08-02 11:00:00,47.75,47.77,47.66,47.69,119199.56733369388,28.878,28.8901,28.8236,28.8417,119199.5673
2004-08-02 11:30:00,47.67,47.75,47.62,47.67,85451.59545700379,28.8296,28.878,28.7994,28.8296,85451.5955
2004-08-02 12:00:00,47.67,47.74,47.67,47.72,83180.09734991887,28.8296,28.872,28.8296,28.8599,83180.0973
2004-08-02 12:30:00,47.73,47.76,47.64,47.71,109140.07571660356,28.8659,28.884,28.8115,28.8538,109140.0757
2004-08-02 13:00:00,47.72,47.85,47.72,47.85,87831.26014061655,28.8599,28.9385,28.8599,28.9385,87831.2601
2004-08-02 13:30:00,47.85,48.03,47.81,48.02,49972.95835586804,28.9385,29.0473,28.9143,29.0413,49972.9584
2004-08-02 14:00:00,47.99,48.09,47.94,48.09,63061.11411573824,29.0231,29.0836,28.9929,29.0836,63061.1141
2004-08-02 14:30:00,48.11,48.16,47.98,48.0,70200.10816657652,29.0957,29.126,29.0171,29.0292,70200.1082
2004-08-02 15:00:00,47.95,48.25,47.95,48.17,118550.56787452677,28.999,29.1804,28.999,29.132,118550.5679
2004-08-02 15:30:00,48.18,48.34,48.07,48.12,178583.0178474851,29.1381,29.2348,29.0715,29.1018,178583.0178
2004-08-03 09:30:00,48.12,48.12,47.67,47.78,76041.10329908058,29.1018,29.1018,28.8296,28.8961,76041.1033
2004-08-03 10:00:00,47.79,47.82,47.67,47.72,106435.91130340724,28.9022,28.9203,28.8296,28.8599,106435.9113
2004-08-03 10:30:00,47.71,47.9,47.7,47.75,92482.42293131424,28.8538,28.9687,28.8478,28.878,92482.4229
2004-08-03 11:00:00,47.76,47.76,47.6,47.6,106111.41157382369,28.884,28.884,28.7873,28.7873,106111.4116
2004-08-03 11:30:00,47.59,47.91,47.58,47.82,75392.10383991347,28.7812,28.9748,28.7752,28.9203,75392.1038
2004-08-03 12:00:00,47.82,47.87,47.76,47.78,28555.97620335316,28.9203,28.9506,28.884,28.8961,28555.9762
2004-08-03 12:30:00,47.78,47.87,47.73,47.81,96051.91995673336,28.8961,28.9506,28.8659,28.9143,96051.92
2004-08-03 13:00:00,47.82,47.94,47.79,47.89,28664.14277988101,28.9203,28.9929,28.9022,28.9627,28664.1428
2004-08-03 13:30:00,47.88,47.97,47.84,47.93,65224.445646295295,28.9566,29.0111,28.9324,28.9869,65224.4456
2004-08-03 14:00:00,47.93,47.98,47.79,47.87,42833.96430502975,28.9869,29.0171,28.9022,28.9506,42833.9643
2004-08-03 14:30:00,47.87,47.87,47.72,47.85,42401.29799891833,28.9506,28.9506,28.8599,28.9385,42401.298
2004-08-03 15:00:00,47.85,47.94,47.78,47.85,117252.56895619254,28.9385,28.9929,28.8961,28.9385,117252.569
2004-08-03 15:30:00,47.84,47.94,47.82,47.89,85992.42833964305,28.9324,28.9929,28.9203,28.9627,85992.4283
2004-08-04 09:30:00,47.75,47.75,47.51,47.56,86316.9280692266,28.878,28.878,28.7329,28.7631,86316.9281
2004-08-04 10:00:00,47.55,47.66,47.41,47.57,51595.45700378583,28.757,28.8236,28.6724,28.7691,51595.457
2004-08-04 10:30:00,47.57,47.82,47.57,47.77,54083.28826392644,28.7691,28.9203,28.7691,28.8901,54083.2883
2004-08-04 11:00:00,47.76,47.85,47.58,47.85,81557.59870200108,28.884,28.9385,28.7752,28.9385,81557.5987
2004-08-04 11:30:00,47.84,48.07,47.81,48.04,52460.78961600865,28.9324,29.0715,28.9143,29.0534,52460.7896
2004-08-04 12:00:00,48.04,48.09,47.97,48.07,48350.45970795024,29.0534,29.0836,29.0111,29.0715,48350.4597
2004-08-04 12:30:00,48.07,48.13,48.05,48.08,53109.789075175766,29.0715,29.1078,29.0594,29.0776,53109.7891
2004-08-04 13:00:00,48.08,48.22,48.06,48.18,158247.7014602488,29.0776,29.1622,29.0655,29.1381,158247.7015
2004-08-04 13:30:00,48.23,48.46,48.21,48.46,62087.61492698756,29.1683,29.3074,29.1562,29.3074,62087.6149
2004-08-04 14:00:00,48.46,48.63,48.46,48.63,144835.045970795,29.3074,29.4102,29.3074,29.4102,144835.046
2004-08-04 14:30:00,48.63,48.81,48.62,48.7,61438.61546782044,29.4102,29.5191,29.4042,29.4525,61438.6155
2004-08-04 15:00:00,48.71,48.76,48.46,48.46,55164.95402920497,29.4586,29.4888,29.3074,29.3074,55164.954
2004-08-04 15:30:00,48.46,48.46,48.38,48.44,98756.08436992968,29.3074,29.3074,29.259,29.2953,98756.0844
2004-08-05 09:30:00,48.63,48.63,48.07,48.1,102866.4142779881,29.4102,29.4102,29.0715,29.0897,102866.4143
2004-08-05 10:00:00,48.12,48.24,48.07,48.23,38723.63439697133,29.1018,29.1743,29.0715,29.1683,38723.6344
2004-08-05 10:30:00,48.2,48.45,48.18,48.43,52028.12330989724,29.1502,29.3013,29.1381,29.2892,52028.1233
2004-08-05 11:00:00,48.43,48.43,48.34,48.35,26392.644672796105,29.2892,29.2892,29.2348,29.2409,26392.6447
2004-08-05 11:30:00,48.34,48.34,48.19,48.28,40995.13250405624,29.2348,29.2348,29.1441,29.1985,40995.1325
2004-08-05 12:00:00,48.26,48.26,47.97,48.04,58301.78474851271,29.1864,29.1864,29.0111,29.0534,58301.7847
2004-08-05 12:30:00,48.04,48.04,47.87,47.94,82855.59762033532,29.0534,29.0534,28.9506,28.9929,82855.5976
2004-08-05 13:00:00,47.93,48.21,47.86,47.86,85235.26230394808,28.9869,29.1562,28.9445,28.9445,85235.2623
2004-08-05 13:30:00,47.84,48.03,47.79,48.0,50513.7912385073,28.9324,29.0473,28.9022,29.0292,50513.7912
2004-08-05 14:00:00,48.0,48.02,47.88,47.94,29421.308815575987,29.0292,29.0413,28.9566,28.9929,29421.3088
2004-08-05 14:30:00,47.94,48.06,47.81,47.81,77555.43537047053,28.9929,29.0655,28.9143,28.9143,77555.4354
2004-08-05 15:00:00,47.82,47.97,47.73,47.73,67928.61005949162,28.9203,29.0111,28.8659,28.8659,67928.6101
2004-08-05 15:30:00,47.77,47.88,47.52,47.56,79502.43374797187,28.8901,28.9566,28.7389,28.7631,79502.4337
2004-08-06 09:30:00,47.2,47.33,46.84,46.86,115738.2368848026,28.5454,28.624,28.3277,28.3398,115738.2369
2004-08-06 10:00:00,46.85,47.22,46.64,47.1,120713.89940508382,28.3337,28.5575,28.2067,28.4849,120713.8994
2004-08-06 10:30:00,47.13,47.2,46.64,46.64,70308.27474310438,28.503,28.5454,28.2067,28.2067,70308.2747
2004-08-06 11:00:00,46.64,46.64,46.46,46.62,48891.2925905895,28.2067,28.2067,28.0978,28.1946,48891.2926
2004-08-06 11:30:00,46.59,46.75,46.55,46.68,39805.30016224986,28.1765,28.2732,28.1523,28.2309,39805.3002
2004-08-06 12:00:00,46.67,46.78,46.63,46.71,29637.64196863169,28.2248,28.2914,28.2007,28.249,29637.642
2004-08-06 12:30:00,46.68,46.78,46.63,46.68,40346.13304488913,28.2309,28.2914,28.2007,28.2309,40346.133
2004-08-06 13:00:00,46.69,46.81,46.69,46.73,93888.58842617631,28.2369,28.3095,28.2369,28.2611,93888.5884
2004-08-06 13:30:00,46.72,46.72,46.57,46.67,57003.78583017847,28.2551,28.2551,28.1644,28.2248,57003.7858
2004-08-06 14:00:00,46.67,46.67,46.45,46.54,51595.45700378583,28.2248,28.2248,28.0918,28.1462,51595.457
2004-08-06 14:30:00,46.57,46.6,46.29,46.3,64683.61276365603,28.1644,28.1825,27.995,28.0011,64683.6128
2004-08-06 15:00:00,46.3,46.41,46.14,46.2,119848.566792861,28.0011,28.0676,27.9043,27.9406,119848.5668
2004-08-06 15:30:00,46.19,46.44,46.19,46.3,80475.93293672254,27.9346,28.0857,27.9346,28.0011,80475.9329
2004-08-09 09:30:00,46.14,46.71,46.14,46.62,91725.25689561926,27.9043,28.249,27.9043,28.1946,91725.2569
2004-08-09 10:00:00,46.61,46.88,46.48,46.83,55273.12060573282,28.1886,28.3518,28.1099,28.3216,55273.1206
2004-08-09 10:30:00,46.82,46.96,46.82,46.96,30611.141157382368,28.3156,28.4002,28.3156,28.4002,30611.1412
2004-08-09 11:00:00,46.98,47.01,46.87,46.98,28880.475932936723,28.4123,28.4305,28.3458,28.4123,28880.4759
2004-08-09 11:30:00,46.98,47.0,46.9,46.91,90643.59113034072,28.4123,28.4244,28.3639,28.37,90643.5911
2004-08-09 12:00:00,46.9,46.91,46.79,46.79,61546.78204434829,28.3639,28.37,28.2974,28.2974,61546.782
2004-08-09 12:30:00,46.8,46.83,46.68,46.71,113142.23904813411,28.3035,28.3216,28.2309,28.249,113142.239
2004-08-09 13:00:00,46.71,46.72,46.65,46.69,24878.312601406164,28.249,28.2551,28.2127,28.2369,24878.3126
2004-08-09 13:30:00,46.71,46.8,46.69,46.77,163656.0302866414,28.249,28.3035,28.2369,28.2853,163656.0303
2004-08-09 14:00:00,46.76,47.03,46.73,46.96,44564.62952947539,28.2793,28.4426,28.2611,28.4002,44564.6295
2004-08-09 14:30:00,46.99,47.02,46.8,46.8,64034.613304488914,28.4184,28.4365,28.3035,28.3035,64034.6133
2004-08-09 15:00:00,46.8,46.84,46.74,46.83,85884.2617631152,28.3035,28.3277,28.2672,28.3216,85884.2618
2004-08-09 15:30:00,46.84,46.88,46.75,46.75,172958.35586803677,28.3277,28.3518,28.2732,28.2732,172958.3559
2004-08-10 09:30:00,46.95,47.37,46.83,47.17,84910.76257436452,28.3942,28.6482,28.3216,28.5272,84910.7626
2004-08-10 10:00:00,47.17,47.19,46.99,47.09,66089.77825851811,28.5272,28.5393,28.4184,28.4789,66089.7783
2004-08-10 10:30:00,47.09,47.23,47.09,47.23,71714.44023796647,28.4789,28.5635,28.4789,28.5635,71714.4402
2004-08-10 11:00:00,47.23,47.23,47.08,47.12,67820.44348296376,28.5635,28.5635,28.4728,28.497,67820.4435
2004-08-10 11:30:00,47.12,47.14,46.95,46.97,60465.11627906976,28.497,28.5091,28.3942,28.4063,60465.1163
2004-08-10 12:00:00,46.97,46.97,46.85,46.89,28772.30935640887,28.4063,28.4063,28.3337,28.3579,28772.3094
2004-08-10 12:30:00,46.89,46.89,46.76,46.83,38507.30124391563,28.3579,28.3579,28.2793,28.3216,38507.3012
2004-08-10 13:00:00,46.85,46.92,46.84,46.88,18496.484586262843,28.3337,28.376,28.3277,28.3518,18496.4846
2004-08-10 13:30:00,46.89,46.92,46.71,46.77,79826.93347755543,28.3579,28.376,28.249,28.2853,79826.9335
2004-08-10 14:00:00,46.76,46.79,46.64,46.64,52460.78961600865,28.2793,28.2974,28.2067,28.2067,52460.7896
2004-08-10 14:30:00,46.64,46.97,46.54,46.84,74526.77122769064,28.2067,28.4063,28.1462,28.3277,74526.7712
2004-08-10 15:00:00,46.85,47.17,46.85,47.17,65224.445646295295,28.3337,28.5272,28.3337,28.5272,65224.4456
2004-08-10 15:30:00,47.18,47.25,47.06,47.24,63169.28069226609,28.5333,28.5756,28.4607,28.5696,63169.2807
2004-08-11 09:30:00,46.87,46.9,46.4,46.4,101568.41535965388,28.3458,28.3639,28.0616,28.0616,101568.4154
2004-08-11 10:00:00,46.39,46.61,46.33,46.54,85776.09518658734,28.0555,28.1886,28.0192,28.1462,85776.0952
2004-08-11 10:30:00,46.53,46.8,46.39,46.8,61438.61546782044,28.1402,28.3035,28.0555,28.3035,61438.6155
2004-08-11 11:00:00,46.78,47.09,46.78,46.94,36992.969172525685,28.2914,28.4789,28.2914,28.3881,36992.9692
2004-08-11 11:30:00,46.95,46.96,46.59,46.61,55597.62033531639,28.3942,28.4002,28.1765,28.1886,55597.6203
2004-08-11 12:00:00,46.61,46.71,46.48,46.7,36560.30286641428,28.1886,28.249,28.1099,28.243,36560.3029
2004-08-11 12:30:00,46.7,46.7,46.6,46.7,16873.98593834505,28.243,28.243,28.1825,28.243,16873.9859
2004-08-11 13:00:00,46.7,46.99,46.67,46.98,37750.13520822066,28.243,28.4184,28.2248,28.4123,37750.1352
2004-08-11 13:30:00,46.98,47.07,46.68,46.68,48891.2925905895,28.4123,28.4668,28.2309,28.2309,48891.2926
2004-08-11 14:00:00,46.68,46.75,46.57,46.75,31692.806922660897,28.2309,28.2732,28.1644,28.2732,31692.8069
2004-08-11 14:30:00,46.82,46.88,46.66,46.8,38074.63493780421,28.3156,28.3518,28.2188,28.3035,38074.6349
2004-08-11 15:00:00,46.8,47.07,46.8,47.04,79718.76690102759,28.3035,28.4668,28.3035,28.4486,79718.7669
2004-08-11 15:30:00,47.02,47.02,46.79,46.92,135532.72038939968,28.4365,28.4365,28.2974,28.376,135532.7204
2004-08-12 09:30:00,46.69,46.72,46.39,46.5,32017.306652244457,28.2369,28.2551,28.0555,28.122,32017.3067
2004-08-12 10:00:00,46.51,46.51,46.28,46.41,41319.6322336398,28.1281,28.1281,27.989,28.0676,41319.6322
2004-08-12 10:30:00,46.41,46.45,46.2,46.22,32774.47268793943,28.0676,28.0918,27.9406,27.9527,32774.4727
2004-08-12 11:00:00,46.22,46.54,46.19,46.51,31692.806922660897,27.9527,28.1462,27.9346,28.1281,31692.8069
2004-08-12 11:30:00,46.5,46.61,46.48,46.61,39048.13412655489,28.122,28.1886,28.1099,28.1886,39048.1341
2004-08-12 12:00:00,46.62,46.76,46.62,46.69,43807.46349378042,28.1946,28.2793,28.1946,28.2369,43807.4635
2004-08-12 12:30:00,46.68,46.75,46.6,46.73,60140.61654948621,28.2309,28.2732,28.1825,28.2611,60140.6165
2004-08-12 13:00:00,46.71,46.71,46.17,46.38,73012.4391563007,28.249,28.249,27.9225,28.0495,73012.4392
2004-08-12 13:30:00,46.38,46.47,46.33,46.47,28231.47647376961,28.0495,28.1039,28.0192,28.1039,28231.4765
2004-08-12 14:00:00,46.47,46.56,46.4,46.51,46078.96160086533,28.1039,28.1583,28.0616,28.1281,46078.9616
2004-08-12 14:30:00,46.51,46.72,46.47,46.59,57544.61871281774,28.1281,28.2551,28.1039,28.1765,57544.6187
2004-08-12 15:00:00,46.59,46.64,46.46,46.57,48242.29313142239,28.1765,28.2067,28.0978,28.1644,48242.2931
2004-08-12 15:30:00,46.57,46.57,46.42,46.55,105462.41211465656,28.1644,28.1644,28.0737,28.1523,105462.4121
2004-08-13 09:30:00,46.47,46.47,45.95,45.96,139426.71714440238,28.1039,28.1039,27.7894,27.7955,139426.7171
2004-08-13 10:00:00,45.96,46.04,45.76,45.93,121038.3991346674,27.7955,27.8438,27.6745,27.7773,121038.3991
2004-08-13 10:30:00,45.93,46.01,45.8,45.86,73228.77230935641,27.7773,27.8257,27.6987,27.735,73228.7723
2004-08-13 11:00:00,45.82,45.93,45.8,45.83,64575.446187128175,27.7108,27.7773,27.6987,27.7168,64575.4462
2004-08-13 11:30:00,45.83,45.95,45.81,45.85,58085.451595457,27.7168,27.7894,27.7047,27.7289,58085.4516
2004-08-13 12:00:00,45.85,45.85,45.64,45.64,32990.80584099513,27.7289,27.7289,27.6019,27.6019,32990.8058
2004-08-13 12:30:00,45.69,45.77,45.61,45.73,32341.806381828013,27.6322,27.6805,27.5838,27.6564,32341.8064
2004-08-13 13:00:00,45.72,45.76,45.61,45.63,48999.45916711736,27.6503,27.6745,27.5838,27.5959,48999.4592
2004-08-13 13:30:00,45.65,45.81,45.62,45.81,48242.29313142239,27.608,27.7047,27.5898,27.7047,48242.2931
2004-08-13 14:00:00,45.81,45.82,45.61,45.65,79718.76690102759,27.7047,27.7108,27.5838,27.608,79718.7669
2004-08-13 14:30:00,45.65,45.65,45.44,45.5,71498.10708491076,27.608,27.608,27.481,27.5173,71498.1071
2004-08-13 15:00:00,45.49,45.65,45.49,45.6,68361.27636560303,27.5112,27.608,27.5112,27.5777,68361.2764
2004-08-13 15:30:00,45.59,45.81,45.59,45.81,88804.75932936723,27.5717,27.7047,27.5717,27.7047,88804.7593
2004-08-16 09:30:00,46.01,46.8,45.98,46.64,108382.9096809086,27.8257,28.3035,27.8075,28.2067,108382.9097
2004-08-16 10:00:00,46.6,46.83,46.59,46.8,122336.3980530016,28.1825,28.3216,28.1765,28.3035,122336.3981
2004-08-16 10:30:00,46.81,47.15,46.81,47.14,56571.11952406706,28.3095,28.5151,28.3095,28.5091,56571.1195
2004-08-16 11:00:00,47.14,47.47,47.13,47.37,139210.3839913467,28.5091,28.7087,28.503,28.6482,139210.384
2004-08-16 11:30:00,47.4,47.43,47.33,47.35,77230.93564088696,28.6663,28.6845,28.624,28.6361,77230.9356
2004-08-16 12:00:00,47.33,47.47,47.2,47.43,81449.43212547322,28.624,28.7087,28.5454,28.6845,81449.4321
2004-08-16 12:30:00,47.43,47.52,47.41,47.52,28231.47647376961,28.6845,28.7389,28.6724,28.7389,28231.4765
2004-08-16 13:00:00,47.52,47.64,47.5,47.64,44780.9626825311,28.7389,28.8115,28.7268,28.8115,44780.9627
2004-08-16 13:30:00,47.63,47.63,47.48,47.54,68036.77663601947,28.8054,28.8054,28.7147,28.751,68036.7766
2004-08-16 14:00:00,47.54,47.68,47.52,47.6,87182.26068144944,28.751,28.8357,28.7389,28.7873,87182.2607
2004-08-16 14:30:00,47.6,47.69,47.57,47.69,77447.26879394267,28.7873,28.8417,28.7691,28.8417,77447.2688
2004-08-16 15:00:00,47.69,47.69,47.59,47.6,88372.09302325582,28.8417,28.8417,28.7812,28.7873,88372.093
2004-08-16 15:30:00,47.61,47.7,47.49,47.63,166684.6944294213,28.7933,28.8478,28.7208,28.8054,166684.6944
2004-08-17 09:30:00,48.07,48.18,47.74,47.97,147755.54353704705,29.0715,29.1381,28.872,29.0111,147755.5435
2004-08-17 10:00:00,47.97,48.06,47.85,47.86,72904.27257977285,29.0111,29.0655,28.9385,28.9445,72904.2726
2004-08-17 10:30:00,47.85,48.05,47.8,47.82,91508.92374256357,28.9385,29.0594,28.9082,28.9203,91508.9237
2004-08-17 11:00:00,47.83,47.87,47.69,47.72,71606.27366143861,28.9264,28.9506,28.8417,28.8599,71606.2737
2004-08-17 11:30:00,47.72,47.75,47.52,47.63,82747.43104380746,28.8599,28.878,28.7389,28.8054,82747.431
2004-08-17 12:00:00,47.6,47.7,47.49,47.51,62520.28123309897,28.7873,28.8478,28.7208,28.7329,62520.2812
2004-08-17 12:30:00,47.51,47.52,47.38,47.51,51162.79069767442,28.7329,28.7389,28.6542,28.7329,51162.7907
2004-08-17 13:00:00,47.51,47.51,47.41,47.43,62195.78150351541,28.7329,28.7329,28.6724,28.6845,62195.7815
2004-08-17 13:30:00,47.41,47.58,47.39,47.48,83937.26338561384,28.6724,28.7752,28.6603,28.7147,83937.2634
2004-08-17 14:00:00,47.5,47.51,47.19,47.26,112817.73931855056,28.7268,28.7329,28.5393,28.5817,112817.7393
2004-08-17 14:30:00,47.27,47.31,47.21,47.24,100811.2493239589,28.5877,28.6119,28.5514,28.5696,100811.2493
2004-08-17 15:00:00,47.23,47.26,47.08,47.1,99405.0838290968,28.5635,28.5817,28.4728,28.4849,99405.0838
2004-08-17 15:30:00,47.1,47.17,47.09,47.11,105029.74580854517,28.4849,28.5272,28.4789,28.4909,105029.7458
2004-08-18 09:30:00,47.11,47.26,46.92,47.03,53542.45538128718,28.4909,28.5817,28.376,28.4426,53542.4554
2004-08-18 10:00:00,47.01,47.34,47.0,47.2,68902.1092482423,28.4305,28.63,28.4244,28.5454,68902.1092
2004-08-18 10:30:00,47.2,47.45,47.08,47.41,85018.92915089238,28.5454,28.6966,28.4728,28.6724,85018.9292
2004-08-18 11:00:00,47.42,47.42,47.3,47.37,43158.4640346133,28.6784,28.6784,28.6059,28.6482,43158.464
2004-08-18 11:30:00,47.36,47.38,47.3,47.38,12330.98972417523,28.6421,28.6542,28.6059,28.6542,12330.9897
2004-08-18 12:00:00,47.4,47.47,47.37,47.47,47376.960519199565,28.6663,28.7087,28.6482,28.7087,47376.9605
2004-08-18 12:30:00,47.47,47.52,47.43,47.47,31260.140616549485,28.7087,28.7389,28.6845,28.7087,31260.1406
2004-08-18 13:00:00,47.45,47.48,47.35,47.39,23039.480800432662,28.6966,28.7147,28.6361,28.6603,23039.4808
2004-08-18 13:30:00,47.38,47.46,47.38,47.41,22498.6479177934,28.6542,28.7026,28.6542,28.6724,22498.6479
2004-08-18 14:00:00,47.43,47.76,47.43,47.76,62628.44780962682,28.6845,28.884,28.6845,28.884,62628.4478
2004-08-18 14:30:00,47.77,47.89,47.65,47.88,67171.44402379665,28.8901,28.9627,28.8175,28.9566,67171.444
2004-08-18 15:00:00,47.85,47.94,47.79,47.92,83288.26392644673,28.9385,28.9929,28.9022,28.9808,83288.2639
2004-08-18 15:30:00,47.92,48.08,47.91,48.03,210275.824770146,28.9808,29.0776,28.9748,29.0473,210275.8248
2004-08-19 09:30:00,47.61,47.72,47.4,47.57,105678.74526771228,28.7933,28.8599,28.6663,28.7691,105678.7453
2004-08-19 10:00:00,47.6,47.8,47.55,47.57,57328.28555976203,28.7873,28.9082,28.757,28.7691,57328.2856
2004-08-19 10:30:00,47.58,47.63,47.51,47.56,41968.63169280692,28.7752,28.8054,28.7329,28.7631,41968.6317
2004-08-19 11:00:00,47.55,47.72,47.55,47.7,48242.29313142239,28.757,28.8599,28.757,28.8478,48242.2931
2004-08-19 11:30:00,47.7,47.79,47.66,47.7,43915.630070308274,28.8478,28.9022,28.8236,28.8478,43915.6301
2004-08-19 12:00:00,47.7,47.77,47.66,47.68,40021.63331530557,28.8478,28.8901,28.8236,28.8357,40021.6333
2004-08-19 12:30:00,47.69,47.74,47.58,47.62,26717.144402379665,28.8417,28.872,28.7752,28.7994,26717.1444
2004-08-19 13:00:00,47.61,47.75,47.59,47.75,22714.981070849102,28.7933,28.878,28.7812,28.878,22714.9811
2004-08-19 13:30:00,47.72,48.13,47.71,47.98,179448.35045970793,28.8599,29.1078,28.8538,29.0171,179448.3505
2004-08-19 14:00:00,47.98,48.06,47.82,47.82,106111.41157382369,29.0171,29.0655,28.9203,28.9203,106111.4116
2004-08-19 14:30:00,47.82,47.98,47.74,47.81,78853.43428880475,28.9203,29.0171,28.872,28.9143,78853.4343
2004-08-19 15:00:00,47.79,48.07,47.68,48.07,79069.76744186046,28.9022,29.0715,28.8357,29.0715,79069.7674
2004-08-19 15:30:00,48.08,48.13,47.93,47.96,159762.0335316387,29.0776,29.1078,28.9869,29.005,159762.0335
2004-08-20 09:30:00,47.82,48.33,47.82,48.17,78745.26771227691,28.9203,29.2288,28.9203,29.132,78745.2677
2004-08-20 10:00:00,48.18,48.39,48.09,48.34,80584.0995132504,29.1381,29.2651,29.0836,29.2348,80584.0995
2004-08-20 10:30:00,48.34,48.41,48.28,48.31,70308.27474310438,29.2348,29.2772,29.1985,29.2167,70308.2747
2004-08-20 11:00:00,48.31,48.34,48.2,48.3,35045.97079502434,29.2167,29.2348,29.1502,29.2106,35045.9708
2004-08-20 11:30:00,48.31,48.32,48.12,48.31,61330.44889129259,29.2167,29.2227,29.1018,29.2167,61330.4489
2004-08-20 12:00:00,48.31,48.44,48.31,48.36,47052.46078961601,29.2167,29.2953,29.2167,29.2469,47052.4608
2004-08-20 12:30:00,48.35,48.67,48.32,48.55,56354.78637101135,29.2409,29.4344,29.2227,29.3618,56354.7864
2004-08-20 13:00:00,48.55,48.56,48.43,48.47,24445.64629529475,29.3618,29.3679,29.2892,29.3134,24445.6463
2004-08-20 13:30:00,48.47,48.63,48.45,48.51,45429.96214169821,29.3134,29.4102,29.3013,29.3376,45429.9621
2004-08-20 14:00:00,48.53,48.63,48.44,48.58,43591.13034072472,29.3497,29.4102,29.2953,29.38,43591.1303
2004-08-20 14:30:00,48.59,48.68,48.51,48.63,53866.95511087074,29.386,29.4404,29.3376,29.4102,53866.9551
2004-08-20 15:00:00,48.63,48.67,48.56,48.63,33098.972417522986,29.4102,29.4344,29.3679,29.4102,33098.9724
2004-08-20 15:30:00,48.63,48.7,48.53,48.58,102217.41481882098,29.4102,29.4525,29.3497,29.38,102217.4148
2004-08-23 09:30:00,48.68,48.96,48.62,48.62,108274.74310438074,29.4404,29.6098,29.4042,29.4042,108274.7431
2004-08-23 10:00:00,48.57,48.86,48.53,48.84,124067.06327744726,29.3739,29.5493,29.3497,29.5372,124067.0633
2004-08-23 10:30:00,48.8,48.82,48.64,48.67,80259.59978366684,29.513,29.5251,29.4163,29.4344,80259.5998
2004-08-23 11:00:00,48.67,48.71,48.53,48.62,55164.95402920497,29.4344,29.4586,29.3497,29.4042,55164.954
2004-08-23 11:30:00,48.62,48.71,48.6,48.66,53001.62249864792,29.4042,29.4586,29.3921,29.4283,53001.6225
2004-08-23 12:00:00,48.66,48.67,48.54,48.54,24661.97944835046,29.4283,29.4344,29.3558,29.3558,24661.9794
2004-08-23 12:30:00,48.55,48.66,48.54,48.63,15035.154137371552,29.3618,29.4283,29.3558,29.4102,15035.1541
2004-08-23 13:00:00,48.62,48.67,48.51,48.59,23580.31368307193,29.4042,29.4344,29.3376,29.386,23580.3137
2004-08-23 13:30:00,48.56,48.91,48.54,48.9,47917.79340183883,29.3679,29.5795,29.3558,29.5735,47917.7934
2004-08-23 14:00:00,48.91,48.98,48.86,48.86,46295.29475392104,29.5795,29.6219,29.5493,29.5493,46295.2948
2004-08-23 14:30:00,48.87,48.88,48.7,48.78,46078.96160086533,29.5553,29.5614,29.4525,29.5009,46078.9616
2004-08-23 15:00:00,48.76,48.76,48.62,48.67,86965.92752839372,29.4888,29.4888,29.4042,29.4344,86965.9275
2004-08-23 15:30:00,48.67,48.68,48.6,48.65,134775.5543537047,29.4344,29.4404,29.3921,29.4223,134775.5544
2004-08-24 09:30:00,48.83,48.94,48.67,48.67,151757.7068685776,29.5312,29.5977,29.4344,29.4344,151757.7069
2004-08-24 10:00:00,48.67,48.8,48.43,48.43,82963.76419686317,29.4344,29.513,29.2892,29.2892,82963.7642
2004-08-24 10:30:00,48.43,48.44,48.2,48.3,51487.290427257976,29.2892,29.2953,29.1502,29.2106,51487.2904
2004-08-24 11:00:00,48.3,48.46,48.23,48.43,38074.63493780421,29.2106,29.3074,29.1683,29.2892,38074.6349
2004-08-24 11:30:00,48.43,48.55,48.43,48.52,24986.47917793402,29.2892,29.3618,29.2892,29.3437,24986.4792
2004-08-24 12:00:00,48.49,48.5,48.3,48.3,18712.81773931855,29.3255,29.3316,29.2106,29.2106,18712.8177
2004-08-24 12:30:00,48.29,48.34,48.23,48.33,38399.13466738778,29.2046,29.2348,29.1683,29.2288,38399.1347
2004-08-24 13:00:00,48.31,48.42,48.29,48.42,33423.47214710654,29.2167,29.2832,29.2046,29.2832,33423.4721
2004-08-24 13:30:00,48.4,48.62,48.4,48.61,30611.141157382368,29.2711,29.4042,29.2711,29.3981,30611.1412
2004-08-24 14:00:00,48.61,48.61,48.44,48.5,16549.486208761493,29.3981,29.3981,29.2953,29.3316,16549.4862
2004-08-24 14:30:00,48.51,48.53,48.38,48.43,16224.986479177933,29.3376,29.3497,29.259,29.2892,16224.9865
2004-08-24 15:00:00,48.43,48.49,48.41,48.48,42942.1308815576,29.2892,29.3255,29.2772,29.3195,42942.1309
2004-08-24 15:30:00,48.48,48.6,48.46,48.55,61438.61546782044,29.3195,29.3921,29.3074,29.3618,61438.6155
2004-08-25 09:30:00,48.49,48.49,48.11,48.11,78312.60140616549,29.3255,29.3255,29.0957,29.0957,78312.6014
2004-08-25 10:00:00,48.1,48.17,47.87,48.08,51162.79069767442,29.0897,29.132,28.9506,29.0776,51162.7907
2004-08-25 10:30:00,48.08,48.08,47.94,47.98,42942.1308815576,29.0776,29.0776,28.9929,29.0171,42942.1309
2004-08-25 11:00:00,47.97,47.98,47.84,47.94,64142.779881016766,29.0111,29.0171,28.9324,28.9929,64142.7799
2004-08-25 11:30:00,47.94,48.16,47.94,48.16,52568.956192536505,28.9929,29.126,28.9929,29.126,52568.9562
2004-08-25 12:00:00,48.16,48.43,48.16,48.35,46619.79448350459,29.126,29.2892,29.126,29.2409,46619.7945
2004-08-25 12:30:00,48.32,48.54,48.32,48.5,37966.46836127636,29.2227,29.3558,29.2227,29.3316,37966.4684
2004-08-25 13:00:00,48.49,48.58,48.47,48.52,30719.30773391022,29.3255,29.38,29.3134,29.3437,30719.3077
2004-08-25 13:30:00,48.53,48.53,48.43,48.53,17198.48566792861,29.3497,29.3497,29.2892,29.3497,17198.4857
2004-08-25 14:00:00,48.53,48.61,48.48,48.61,57436.45213628988,29.3497,29.3981,29.3195,29.3981,57436.4521
2004-08-25 14:30:00,48.62,48.68,48.58,48.65,44023.79664683613,29.4042,29.4404,29.38,29.4223,44023.7966
2004-08-25 15:00:00,48.65,48.72,48.58,48.65,45970.79502433748,29.4223,29.4646,29.38,29.4223,45970.795
2004-08-25 15:30:00,48.64,48.7,48.52,48.63,138885.8842617631,29.4163,29.4525,29.3437,29.4102,138885.8843
2004-08-26 09:30:00,48.56,48.9,48.31,48.9,75067.6041103299,29.3679,29.5735,29.2167,29.5735,75067.6041
2004-08-26 10:00:00,48.91,48.98,48.86,48.95,79069.76744186046,29.5795,29.6219,29.5493,29.6037,79069.7674
2004-08-26 10:30:00,48.94,48.94,48.85,48.86,84694.42942130881,29.5977,29.5977,29.5433,29.5493,84694.4294
2004-08-26 11:00:00,48.86,48.9,48.77,48.8,50730.12439156301,29.5493,29.5735,29.4949,29.513,50730.1244
2004-08-26 11:30:00,48.8,48.82,48.72,48.82,32125.47322877231,29.513,29.5251,29.4646,29.5251,32125.4732
2004-08-26 12:00:00,48.82,48.96,48.79,48.91,14277.98810167658,29.5251,29.6098,29.507,29.5795,14277.9881
2004-08-26 12:30:00,48.92,48.96,48.83,48.88,24878.312601406164,29.5856,29.6098,29.5312,29.5614,24878.3126
2004-08-26 13:00:00,48.91,48.92,48.85,48.86,9626.825310978908,29.5795,29.5856,29.5433,29.5493,9626.8253
2004-08-26 13:30:00,48.85,48.85,48.75,48.78,22174.14818820984,29.5433,29.5433,29.4828,29.5009,22174.1482
2004-08-26 14:00:00,48.77,48.91,48.68,48.85,27798.8101676582,29.4949,29.5795,29.4404,29.5433,27798.8102
2004-08-26 14:30:00,48.82,48.9,48.79,48.87,21633.315305570577,29.5251,29.5735,29.507,29.5553,21633.3153
2004-08-26 15:00:00,48.87,48.93,48.84,48.91,66738.77771768524,29.5553,29.5916,29.5372,29.5795,66738.7777
2004-08-26 15:30:00,48.91,48.92,48.81,48.82,50621.95781503515,29.5795,29.5856,29.5191,29.5251,50621.9578
2004-08-27 09:30:00,48.52,48.57,48.18,48.21,74418.6046511628,29.3437,29.3739,29.1381,29.1562,74418.6047
2004-08-27 10:00:00,48.21,48.31,48.05,48.14,56354.78637101135,29.1562,29.2167,29.0594,29.1139,56354.7864
2004-08-27 10:30:00,48.13,48.13,48.0,48.12,35045.97079502434,29.1078,29.1078,29.0292,29.1018,35045.9708
2004-08-27 11:00:00,48.13,48.16,48.0,48.11,48891.2925905895,29.1078,29.126,29.0292,29.0957,48891.2926
2004-08-27 11:30:00,48.11,48.25,48.07,48.12,39588.96700919416,29.0957,29.1804,29.0715,29.1018,39588.967
2004-08-27 12:00:00,48.14,48.15,48.07,48.1,17631.15197404002,29.1139,29.1199,29.0715,29.0897,17631.152
2004-08-27 12:30:00,48.11,48.19,48.1,48.1,17198.48566792861,29.0957,29.1441,29.0897,29.0897,17198.4857
2004-08-27 13:00:00,48.12,48.21,48.08,48.17,22065.98161168199,29.1018,29.1562,29.0776,29.132,22065.9816
2004-08-27 13:30:00,48.2,48.2,48.04,48.13,34396.97133585722,29.1502,29.1502,29.0534,29.1078,34396.9713
2004-08-27 14:00:00,48.13,48.17,48.07,48.15,35911.30340724716,29.1078,29.132,29.0715,29.1199,35911.3034
2004-08-27 14:30:00,48.17,48.33,48.15,48.32,45213.62898864251,29.132,29.2288,29.1199,29.2227,45213.629
2004-08-27 15:00:00,48.32,48.44,48.3,48.41,83504.59707950243,29.2227,29.2953,29.2106,29.2772,83504.5971
2004-08-27 15:30:00,48.41,48.42,48.33,48.41,67279.6106003245,29.2772,29.2832,29.2288,29.2772,67279.6106
2004-08-30 09:30:00,48.37,48.81,48.07,48.1,99513.25040562464,29.253,29.5191,29.0715,29.0897,99513.2504
2004-08-30 10:00:00,48.1,48.4,48.1,48.24,42833.96430502975,29.0897,29.2711,29.0897,29.1743,42833.9643
2004-08-30 10:30:00,48.21,48.21,48.03,48.14,54948.62087614927,29.1562,29.1562,29.0473,29.1139,54948.6209
2004-08-30 11:00:00,48.15,48.19,48.06,48.11,46944.29421308816,29.1199,29.1441,29.0655,29.0957,46944.2942
2004-08-30 11:30:00,48.13,48.27,48.12,48.27,31476.4737696052,29.1078,29.1925,29.1018,29.1925,31476.4738
2004-08-30 12:00:00,48.27,48.31,48.2,48.29,14926.9875608437,29.1925,29.2167,29.1502,29.2046,14926.9876
2004-08-30 12:30:00,48.28,48.3,48.22,48.26,17198.48566792861,29.1985,29.2106,29.1622,29.1864,17198.4857
2004-08-30 13:00:00,48.26,48.29,48.24,48.28,24986.47917793402,29.1864,29.2046,29.1743,29.1985,24986.4792
2004-08-30 13:30:00,48.26,48.4,48.22,48.3,56246.6197944835,29.1864,29.2711,29.1622,29.2106,56246.6198
2004-08-30 14:00:00,48.3,48.31,48.15,48.21,31584.640346133045,29.2106,29.2167,29.1199,29.1562,31584.6403
2004-08-30 14:30:00,48.2,48.28,48.11,48.11,86425.09464575446,29.1502,29.1985,29.0957,29.0957,86425.0946
2004-08-30 15:00:00,48.11,48.17,48.05,48.15,73120.60573282855,29.0957,29.132,29.0594,29.1199,73120.6057
2004-08-30 15:30:00,48.15,48.18,48.08,48.11,76798.26933477556,29.1199,29.1381,29.0776,29.0957,76798.2693
2004-08-31 09:30:00,48.31,48.39,48.0,48.14,101135.74905354246,29.2167,29.2651,29.0292,29.1139,101135.7491
2004-08-31 10:00:00,48.2,48.26,48.07,48.12,33964.30502974581,29.1502,29.1864,29.0715,29.1018,33964.305
2004-08-31 10:30:00,48.15,48.19,47.96,48.05,26068.14494321255,29.1199,29.1441,29.005,29.0594,26068.1449
2004-08-31 11:00:00,48.05,48.18,47.97,48.18,51595.45700378583,29.0594,29.1381,29.0111,29.1381,51595.457
2004-08-31 11:30:00,48.2,48.26,48.17,48.17,25851.81179015684,29.1502,29.1864,29.132,29.132,25851.8118
2004-08-31 12:00:00,48.15,48.28,48.08,48.23,27690.64359113034,29.1199,29.1985,29.0776,29.1683,27690.6436
2004-08-31 12:30:00,48.23,48.28,48.13,48.15,13520.82206598161,29.1683,29.1985,29.1078,29.1199,13520.8221
2004-08-31 13:00:00,48.14,48.14,48.02,48.02,14061.654948620877,29.1139,29.1139,29.0413,29.0413,14061.6549
2004-08-31 13:30:00,48.01,48.14,48.01,48.09,30719.30773391022,29.0352,29.1139,29.0352,29.0836,30719.3077
2004-08-31 14:00:00,48.09,48.16,48.03,48.13,32990.80584099513,29.0836,29.126,29.0473,29.1078,32990.8058
2004-08-31 14:30:00,48.14,48.35,48.11,48.32,33531.638723634394,29.1139,29.2409,29.0957,29.2227,33531.6387
2004-08-31 15:00:00,48.33,48.33,48.22,48.29,34505.13791238507,29.2288,29.2288,29.1622,29.2046,34505.1379
2004-08-31 15:30:00,48.29,48.35,48.14,48.35,79502.43374797187,29.2046,29.2409,29.1139,29.2409,79502.4337
2004-09-01 09:30:00,49.0,49.43,48.96,49.32,239264.4672796106,29.634,29.894,29.6098,29.8275,239264.4673
2004-09-01 10:00:00,49.32,49.54,49.29,49.54,155868.03677663603,29.8275,29.9605,29.8094,29.9605,155868.0368
2004-09-01 10:30:00,49.6,49.6,49.25,49.44,98647.91779340184,29.9968,29.9968,29.7852,29.9001,98647.9178
2004-09-01 11:00:00,49.43,49.71,49.43,49.64,109356.40886965928,29.894,30.0634,29.894,30.021,109356.4089
2004-09-01 11:30:00,49.64,49.65,49.44,49.57,82531.09789075176,30.021,30.0271,29.9001,29.9787,82531.0979
2004-09-01 12:00:00,49.59,49.87,49.59,49.79,84586.26284478095,29.9908,30.1601,29.9908,30.1117,84586.2628
2004-09-01 12:30:00,49.81,49.9,49.8,49.9,92374.25635478635,30.1238,30.1783,30.1178,30.1783,92374.2564
2004-09-01 13:00:00,49.88,49.91,49.43,49.86,151541.3737155219,30.1662,30.1843,29.894,30.1541,151541.3737
2004-09-01 13:30:00,49.86,49.91,49.77,49.79,65224.445646295295,30.1541,30.1843,30.0996,30.1117,65224.4456
2004-09-01 14:00:00,49.8,49.88,49.78,49.85,65548.94537587886,30.1178,30.1662,30.1057,30.148,65548.9454
2004-09-01 14:30:00,49.84,49.9,49.79,49.79,74202.27149810709,30.142,30.1783,30.1117,30.1117,74202.2715
2004-09-01 15:00:00,49.79,49.79,49.53,49.54,156084.36992969172,30.1117,30.1117,29.9545,29.9605,156084.3699
2004-09-01 15:30:00,49.54,49.78,49.54,49.68,155327.20389399675,29.9605,30.1057,29.9605,30.0452,155327.2039
2004-09-02 09:30:00,49.71,49.84,49.69,49.8,102758.24770146023,30.0634,30.142,30.0513,30.1178,102758.2477
2004-09-02 10:00:00,49.8,49.9,49.8,49.85,101243.9156300703,30.1178,30.1783,30.1178,30.148,101243.9156
2004-09-02 10:30:00,49.85,49.88,49.74,49.78,90535.42455381287,30.148,30.1662,30.0815,30.1057,90535.4246
2004-09-02 11:00:00,49.78,49.8,49.65,49.8,69551.10870740941,30.1057,30.1178,30.0271,30.1178,69551.1087
2004-09-02 11:30:00,49.79,49.8,49.65,49.78,29853.9751216874,30.1117,30.1178,30.0271,30.1057,29853.9751
2004-09-02 12:00:00,49.78,49.82,49.73,49.82,25851.81179015684,30.1057,30.1299,30.0755,30.1299,25851.8118
2004-09-02 12:30:00,49.82,49.84,49.77,49.78,19253.65062195781,30.1299,30.142,30.0996,30.1057,19253.6506
2004-09-02 13:00:00,49.78,49.83,49.78,49.83,15035.154137371552,30.1057,30.1359,30.1057,30.1359,15035.1541
2004-09-02 13:30:00,49.83,50.09,49.82,50.09,120930.23255813953,30.1359,30.2932,30.1299,30.2932,120930.2326
2004-09-02 14:00:00,50.1,50.34,50.08,50.34,71606.27366143861,30.2992,30.4444,30.2871,30.4444,71606.2737
2004-09-02 14:30:00,50.34,50.5,50.28,50.5,122660.89778258518,30.4444,30.5411,30.4081,30.5411,122660.8978
2004-09-02 15:00:00,50.48,50.7,50.38,50.53,88912.92590589507,30.529,30.6621,30.4686,30.5593,88912.9259
2004-09-02 15:30:00,50.52,50.67,50.4,50.63,154245.5381287182,30.5532,30.6439,30.4807,30.6198,154245.5381
2004-09-03 09:30:00,50.62,50.79,50.51,50.68,153163.8723634397,30.6137,30.7165,30.5472,30.65,153163.8724
2004-09-03 10:00:00,50.68,50.93,50.64,50.87,247160.62736614383,30.65,30.8012,30.6258,30.7649,247160.6274
2004-09-03 10:30:00,50.85,51.34,50.84,51.25,161168.1990265008,30.7528,31.0491,30.7468,30.9947,161168.199
2004-09-03 11:00:00,51.23,51.49,51.12,51.49,166252.0281233099,30.9826,31.1399,30.9161,31.1399,166252.0281
2004-09-03 11:30:00,51.49,51.55,51.12,51.12,270632.7744726879,31.1399,31.1761,30.9161,30.9161,270632.7745
2004-09-03 12:00:00,51.11,51.17,51.05,51.15,163764.1968631693,30.91,30.9463,30.8738,30.9342,163764.1969
2004-09-03 12:30:00,51.12,51.12,50.93,50.97,147214.71065440777,30.9161,30.9161,30.8012,30.8254,147214.7107
2004-09-03 13:00:00,50.97,51.05,50.96,51.04,216549.4862087615,30.8254,30.8738,30.8193,30.8677,216549.4862
2004-09-03 13:30:00,51.04,51.05,50.95,50.96,186911.84424012972,30.8677,30.8738,30.8133,30.8193,186911.8442
2004-09-03 14:00:00,50.96,50.99,50.77,50.89,131638.72363439697,30.8193,30.8375,30.7044,30.777,131638.7236
2004-09-03 14:30:00,50.88,50.93,50.76,50.79,94970.25419145483,30.7709,30.8012,30.6984,30.7165,94970.2542
2004-09-03 15:00:00,50.78,50.98,50.74,50.9,82963.76419686317,30.7105,30.8314,30.6863,30.783,82963.7642
2004-09-03 15:30:00,50.9,50.91,50.73,50.76,131314.2239048134,30.783,30.7891,30.6802,30.6984,131314.2239
2004-09-07 09:30:00,50.89,50.99,50.76,50.87,209194.15900486748,30.777,30.8375,30.6984,30.7649,209194.159
2004-09-07 10:00:00,50.87,51.07,50.82,51.03,149918.8750676041,30.7649,30.8859,30.7347,30.8617,149918.8751
2004-09-07 10:30:00,51.03,51.07,50.79,50.89,107950.24337479718,30.8617,30.8859,30.7165,30.777,107950.2434
2004-09-07 11:00:00,50.92,50.95,50.85,50.85,46187.128177393184,30.7951,30.8133,30.7528,30.7528,46187.1282
2004-09-07 11:30:00,50.85,50.92,50.76,50.8,69118.442401298,30.7528,30.7951,30.6984,30.7226,69118.4424
2004-09-07 12:00:00,50.83,50.88,50.73,50.74,53650.62195781504,30.7407,30.7709,30.6802,30.6863,53650.622
2004-09-07 12:30:00,50.74,50.89,50.66,50.85,61438.61546782044,30.6863,30.777,30.6379,30.7528,61438.6155
2004-09-07 13:00:00,50.85,50.9,50.75,50.87,68036.77663601947,30.7528,30.783,30.6923,30.7649,68036.7766
2004-09-07 13:30:00,50.86,50.91,50.7,50.7,75067.6041103299,30.7589,30.7891,30.6621,30.6621,75067.6041
2004-09-07 14:00:00,50.7,50.82,50.66,50.79,70632.77447268793,30.6621,30.7347,30.6379,30.7165,70632.7745
2004-09-07 14:30:00,50.76,50.83,50.65,50.8,92806.92266089778,30.6984,30.7407,30.6318,30.7226,92806.9227
2004-09-07 15:00:00,50.79,50.85,50.71,50.75,82206.5981611682,30.7165,30.7528,30.6681,30.6923,82206.5982
2004-09-07 15:30:00,50.73,50.85,50.73,50.85,114115.7382368848,30.6802,30.7528,30.6802,30.7528,114115.7382
2004-09-08 09:30:00,50.85,50.85,50.51,50.51,103082.7474310438,30.7528,30.7528,30.5472,30.5472,103082.7474
2004-09-08 10:00:00,50.51,50.71,50.43,50.63,70740.94104921579,30.5472,30.6681,30.4988,30.6198,70740.941
2004-09-08 10:30:00,50.64,50.64,50.25,50.27,58842.61763115197,30.6258,30.6258,30.3899,30.402,58842.6176
2004-09-08 11:00:00,50.28,50.31,50.16,50.16,73985.93834505137,30.4081,30.4262,30.3355,30.3355,73985.9383
2004-09-08 11:30:00,50.17,50.2,49.99,50.05,84586.26284478095,30.3416,30.3597,30.2327,30.269,84586.2628
2004-09-08 12:00:00,50.05,50.1,49.9,49.92,38182.80151433207,30.269,30.2992,30.1783,30.1904,38182.8015
2004-09-08 12:30:00,49.91,50.03,49.88,50.03,31909.1400757166,30.1843,30.2569,30.1662,30.2569,31909.1401
2004-09-08 13:00:00,50.03,50.18,50.0,50.16,88804.75932936723,30.2569,30.3476,30.2387,30.3355,88804.7593
2004-09-08 13:30:00,50.15,50.16,49.93,49.99,61546.78204434829,30.3295,30.3355,30.1964,30.2327,61546.782
2004-09-08 14:00:00,49.97,50.0,49.78,49.81,93455.92212006488,30.2206,30.2387,30.1057,30.1238,93455.9221
2004-09-08 14:30:00,49.81,49.81,49.57,49.66,108491.07625743643,30.1238,30.1238,29.9787,30.0331,108491.0763
2004-09-08 15:00:00,49.65,49.9,49.63,49.85,66738.77771768524,30.0271,30.1783,30.015,30.148,66738.7777
2004-09-08 15:30:00,49.84,49.88,49.75,49.8,122228.23147647375,30.142,30.1662,30.0876,30.1178,122228.2315
2004-09-09 09:30:00,49.89,50.11,49.65,49.7,138777.71768523526,30.1722,30.3053,30.0271,30.0573,138777.7177
2004-09-09 10:00:00,49.69,49.69,49.25,49.37,168956.19253650622,30.0513,30.0513,29.7852,29.8577,168956.1925
2004-09-09 10:30:00,49.37,49.46,49.26,49.46,97241.75229853977,29.8577,29.9122,29.7912,29.9122,97241.7523
2004-09-09 11:00:00,49.5,49.51,49.37,49.45,81882.09843158464,29.9364,29.9424,29.8577,29.9061,81882.0984
2004-09-09 11:30:00,49.47,49.47,49.4,49.44,48134.12655489454,29.9182,29.9182,29.8759,29.9001,48134.1266
2004-09-09 12:00:00,49.45,49.55,49.45,49.49,75175.77068685775,29.9061,29.9666,29.9061,29.9303,75175.7707
2004-09-09 12:30:00,49.5,49.57,49.42,49.52,45970.79502433748,29.9364,29.9787,29.888,29.9485,45970.795
2004-09-09 13:00:00,49.53,49.71,49.49,49.7,36560.30286641428,29.9545,30.0634,29.9303,30.0573,36560.3029
2004-09-09 13:30:00,49.69,49.72,49.53,49.58,43915.630070308274,30.0513,30.0694,29.9545,29.9847,43915.6301
2004-09-09 14:00:00,49.58,49.66,49.56,49.64,20010.816657652784,29.9847,30.0331,29.9726,30.021,20010.8167
2004-09-09 14:30:00,49.63,49.74,49.51,49.71,57977.28501892915,30.015,30.0815,29.9424,30.0634,57977.285
2004-09-09 15:00:00,49.71,49.73,49.57,49.65,46187.128177393184,30.0634,30.0755,29.9787,30.0271,46187.1282
2004-09-09 15:30:00,49.65,49.66,49.54,49.6,74202.27149810709,30.0271,30.0331,29.9605,29.9968,74202.2715
2004-09-10 09:30:00,49.65,49.65,48.97,48.97,77555.43537047053,30.0271,30.0271,29.6158,29.6158,77555.4354
2004-09-10 10:00:00,48.98,49.25,48.98,49.14,87939.4267171444,29.6219,29.7852,29.6219,29.7186,87939.4267
2004-09-10 10:30:00,49.13,49.16,48.91,48.93,51811.79015684153,29.7126,29.7307,29.5795,29.5916,51811.7902
2004-09-10 11:00:00,48.93,49.13,48.93,49.13,47160.62736614386,29.5916,29.7126,29.5916,29.7126,47160.6274
2004-09-10 11:30:00,49.14,49.27,49.13,49.18,43591.13034072472,29.7186,29.7973,29.7126,29.7428,43591.1303
2004-09-10 12:00:00,49.19,49.19,49.08,49.12,40778.79935100054,29.7489,29.7489,29.6824,29.7065,40778.7994
2004-09-10 12:30:00,49.1,49.17,49.09,49.14,36235.80313683072,29.6944,29.7368,29.6884,29.7186,36235.8031
2004-09-10 13:00:00,49.14,49.3,49.13,49.24,64575.446187128175,29.7186,29.8154,29.7126,29.7791,64575.4462
2004-09-10 13:30:00,49.24,49.24,48.98,48.98,58085.451595457,29.7791,29.7791,29.6219,29.6219,58085.4516
2004-09-10 14:00:00,48.99,49.2,48.91,49.15,45754.461871281776,29.6279,29.7549,29.5795,29.7247,45754.4619
2004-09-10 14:30:00,49.15,49.3,49.12,49.27,67928.61005949162,29.7247,29.8154,29.7065,29.7973,67928.6101
2004-09-10 15:00:00,49.27,49.44,49.27,49.37,90210.92482422933,29.7973,29.9001,29.7973,29.8577,90210.9248
2004-09-10 15:30:00,49.37,49.4,49.29,49.36,57652.78528934559,29.8577,29.8759,29.8094,29.8517,57652.7853
2004-09-13 09:30:00,49.37,49.61,49.32,49.35,59383.45051379124,29.8577,30.0029,29.8275,29.8456,59383.4505
2004-09-13 10:00:00,49.34,49.34,49.04,49.16,66846.94429421308,29.8396,29.8396,29.6582,29.7307,66846.9443
2004-09-13 10:30:00,49.16,49.27,49.16,49.24,62520.28123309897,29.7307,29.7973,29.7307,29.7791,62520.2812
2004-09-13 11:00:00,49.24,49.32,49.18,49.31,50621.95781503515,29.7791,29.8275,29.7428,29.8215,50621.9578
2004-09-13 11:30:00,49.35,49.37,49.29,49.37,35262.30394808004,29.8456,29.8577,29.8094,29.8577,35262.3039
2004-09-13 12:00:00,49.37,49.41,49.32,49.37,26717.144402379665,29.8577,29.8819,29.8275,29.8577,26717.1444
2004-09-13 12:30:00,49.37,49.41,49.32,49.36,40129.79989183342,29.8577,29.8819,29.8275,29.8517,40129.7999
2004-09-13 13:00:00,49.35,49.42,49.35,49.36,41752.29853975122,29.8456,29.888,29.8456,29.8517,41752.2985
2004-09-13 13:30:00,49.36,49.36,49.07,49.15,108382.9096809086,29.8517,29.8517,29.6763,29.7247,108382.9097
2004-09-13 14:00:00,49.16,49.25,49.09,49.1,53001.62249864792,29.7307,29.7852,29.6884,29.6944,53001.6225
2004-09-13 14:30:00,49.12,49.13,49.03,49.08,55489.453758788535,29.7065,29.7126,29.6521,29.6824,55489.4538
2004-09-13 15:00:00,49.09,49.16,48.76,48.8,216765.8193618172,29.6884,29.7307,29.4888,29.513,216765.8194
2004-09-13 15:30:00,48.8,48.82,48.55,48.63,503948.0800432666,29.513,29.5251,29.3618,29.4102,503948.08
2004-09-14 09:30:00,48.57,48.73,48.12,48.3,152298.53975121686,29.3739,29.4707,29.1018,29.2106,152298.5398
2004-09-14 10:00:00,48.3,48.61,48.27,48.61,136938.88588426175,29.2106,29.3981,29.1925,29.3981,136938.8859
2004-09-14 10:30:00,48.62,48.83,48.62,48.67,93564.08869659276,29.4042,29.5312,29.4042,29.4344,93564.0887
2004-09-14 11:00:00,48.67,48.76,48.65,48.71,44672.79610600325,29.4344,29.4888,29.4223,29.4586,44672.7961
2004-09-14 11:30:00,48.71,48.75,48.66,48.73,55922.12006489994,29.4586,29.4828,29.4283,29.4707,55922.1201
2004-09-14 12:00:00,48.73,48.92,48.7,48.75,67604.11032990806,29.4707,29.5856,29.4525,29.4828,67604.1103
2004-09-14 12:30:00,48.75,48.86,48.75,48.79,26608.977825851813,29.4828,29.5493,29.4828,29.507,26608.9778
2004-09-14 13:00:00,48.8,48.81,48.76,48.8,28231.47647376961,29.513,29.5191,29.4888,29.513,28231.4765
2004-09-14 13:30:00,48.8,48.83,48.68,48.76,47809.626825310974,29.513,29.5312,29.4404,29.4888,47809.6268
2004-09-14 14:00:00,48.76,48.85,48.75,48.84,29962.14169821525,29.4888,29.5433,29.4828,29.5372,29962.1417
2004-09-14 14:30:00,48.84,48.85,48.69,48.8,46511.62790697674,29.5372,29.5433,29.4465,29.513,46511.6279
2004-09-14 15:00:00,48.8,48.95,48.78,48.91,91833.4234721471,29.513,29.6037,29.5009,29.5795,91833.4235
2004-09-14 15:30:00,48.91,48.92,48.67,48.8,153488.37209302324,29.5795,29.5856,29.4344,29.513,153488.3721
2004-09-15 09:30:00,48.61,48.76,48.45,48.49,106003.24499729584,29.3981,29.4888,29.3013,29.3255,106003.245
2004-09-15 10:00:00,48.51,48.53,48.31,48.36,79826.93347755543,29.3376,29.3497,29.2167,29.2469,79826.9335
2004-09-15 10:30:00,48.43,48.48,48.34,48.43,52028.12330989724,29.2892,29.3195,29.2348,29.2892,52028.1233
2004-09-15 11:00:00,48.43,48.7,48.43,48.69,51811.79015684153,29.2892,29.4525,29.2892,29.4465,51811.7902
2004-09-15 11:30:00,48.69,48.69,48.55,48.55,27041.64413196322,29.4465,29.4465,29.3618,29.3618,27041.6441
2004-09-15 12:00:00,48.6,48.61,48.5,48.52,33423.47214710654,29.3921,29.3981,29.3316,29.3437,33423.4721
2004-09-15 12:30:00,48.52,48.56,48.41,48.53,33315.30557057869,29.3437,29.3679,29.2772,29.3497,33315.3056
2004-09-15 13:00:00,48.53,48.63,48.53,48.63,33207.13899405084,29.3497,29.4102,29.3497,29.4102,33207.139
2004-09-15 13:30:00,48.63,48.67,48.49,48.66,32341.806381828013,29.4102,29.4344,29.3255,29.4283,32341.8064
2004-09-15 14:00:00,48.67,48.73,48.63,48.68,44889.12925905895,29.4344,29.4707,29.4102,29.4404,44889.1293
2004-09-15 14:30:00,48.68,48.79,48.63,48.7,65657.1119524067,29.4404,29.507,29.4102,29.4525,65657.112
2004-09-15 15:00:00,48.69,48.72,48.63,48.72,40778.79935100054,29.4465,29.4646,29.4102,29.4646,40778.7994
2004-09-15 15:30:00,48.72,48.77,48.55,48.59,151000.54083288263,29.4646,29.4949,29.3618,29.386,151000.5408
2004-09-16 09:30:00,48.52,48.92,48.52,48.82,77555.43537047053,29.3437,29.5856,29.3437,29.5251,77555.4354
2004-09-16 10:00:00,48.88,49.22,48.88,49.17,70308.27474310438,29.5614,29.767,29.5614,29.7368,70308.2747
2004-09-16 10:30:00,49.16,49.73,49.14,49.73,205300.1622498648,29.7307,30.0755,29.7186,30.0755,205300.1622
2004-09-16 11:00:00,49.72,49.77,49.65,49.65,98972.4175229854,30.0694,30.0996,30.0271,30.0271,98972.4175
2004-09-16 11:30:00,49.65,49.65,49.41,49.41,40886.96592752839,30.0271,30.0271,29.8819,29.8819,40886.9659
2004-09-16 12:00:00,49.42,49.46,49.33,49.4,31800.97349918875,29.888,29.9122,29.8335,29.8759,31800.9735
2004-09-16 12:30:00,49.4,49.46,49.37,49.42,28015.14332071389,29.8759,29.9122,29.8577,29.888,28015.1433
2004-09-16 13:00:00,49.41,49.41,49.36,49.38,25202.812330989724,29.8819,29.8819,29.8517,29.8638,25202.8123
2004-09-16 13:30:00,49.38,49.42,49.31,49.41,26825.31097890752,29.8638,29.888,29.8215,29.8819,26825.311
2004-09-16 14:00:00,49.41,49.56,49.41,49.55,52568.956192536505,29.8819,29.9726,29.8819,29.9666,52568.9562
2004-09-16 14:30:00,49.53,49.57,49.46,49.53,72147.10654407788,29.9545,29.9787,29.9122,29.9545,72147.1065
2004-09-16 15:00:00,49.52,49.64,49.41,49.62,256354.7863710113,29.9485,30.021,29.8819,30.0089,256354.7864
2004-09-16 15:30:00,49.62,49.71,49.6,49.61,128501.89291508924,30.0089,30.0634,29.9968,30.0029,128501.8929
2004-09-17 09:30:00,49.92,50.02,49.77,49.87,231692.80692266088,30.1904,30.2508,30.0996,30.1601,231692.8069
2004-09-17 10:00:00,49.84,49.9,49.79,49.9,46187.128177393184,30.142,30.1783,30.1117,30.1783,46187.1282
2004-09-17 10:30:00,49.88,49.99,49.77,49.97,68902.1092482423,30.1662,30.2327,30.0996,30.2206,68902.1092
2004-09-17 11:00:00,49.97,50.08,49.92,49.95,43482.96376419686,30.2206,30.2871,30.1904,30.2085,43482.9638
2004-09-17 11:30:00,49.92,49.93,49.75,49.81,31909.1400757166,30.1904,30.1964,30.0876,30.1238,31909.1401
2004-09-17 12:00:00,49.81,49.88,49.77,49.82,27041.64413196322,30.1238,30.1662,30.0996,30.1299,27041.6441
2004-09-17 12:30:00,49.82,49.9,49.82,49.83,30070.308274743104,30.1299,30.1783,30.1299,30.1359,30070.3083
2004-09-17 13:00:00,49.83,49.84,49.74,49.74,33098.972417522986,30.1359,30.142,30.0815,30.0815,33098.9724
2004-09-17 13:30:00,49.74,49.78,49.59,49.65,40670.63277447269,30.0815,30.1057,29.9908,30.0271,40670.6328
2004-09-17 14:00:00,49.65,49.65,49.57,49.61,51487.290427257976,30.0271,30.0271,29.9787,30.0029,51487.2904
2004-09-17 14:30:00,49.6,49.78,49.6,49.78,55597.62033531639,29.9968,30.1057,29.9968,30.1057,55597.6203
2004-09-17 15:00:00,49.76,49.77,49.63,49.68,54407.787993510006,30.0936,30.0996,30.015,30.0452,54407.788
2004-09-17 15:30:00,49.68,49.71,49.59,49.67,88155.75987020011,30.0452,30.0634,29.9908,30.0392,88155.7599
2004-09-20 09:30:00,49.39,49.86,49.36,49.49,70524.60789616009,29.8698,30.1541,29.8517,29.9303,70524.6079
2004-09-20 10:00:00,49.48,50.01,49.48,49.98,78745.26771227691,29.9243,30.2448,29.9243,30.2266,78745.2677
2004-09-20 10:30:00,49.95,50.14,49.89,49.93,67495.9437533802,30.2085,30.3234,30.1722,30.1964,67495.9438
2004-09-20 11:00:00,49.93,49.94,49.71,49.72,58842.61763115197,30.1964,30.2025,30.0634,30.0694,58842.6176
2004-09-20 11:30:00,49.72,49.88,49.66,49.79,61979.44835045971,30.0694,30.1662,30.0331,30.1117,61979.4484
2004-09-20 12:00:00,49.8,49.9,49.78,49.89,35262.30394808004,30.1178,30.1783,30.1057,30.1722,35262.3039
2004-09-20 12:30:00,49.9,49.97,49.8,49.8,52352.6230394808,30.1783,30.2206,30.1178,30.1178,52352.623
2004-09-20 13:00:00,49.81,49.83,49.77,49.8,35370.470524607896,30.1238,30.1359,30.0996,30.1178,35370.4705
2004-09-20 13:30:00,49.79,49.88,49.72,49.77,67928.61005949162,30.1117,30.1662,30.0694,30.0996,67928.6101
2004-09-20 14:00:00,49.78,49.85,49.73,49.8,37641.968631692806,30.1057,30.148,30.0755,30.1178,37641.9686
2004-09-20 14:30:00,49.8,49.81,49.68,49.74,48999.45916711736,30.1178,30.1238,30.0452,30.0815,48999.4592
2004-09-20 15:00:00,49.75,49.88,49.73,49.83,73877.77176852353,30.0876,30.1662,30.0755,30.1359,73877.7718
2004-09-20 15:30:00,49.84,49.94,49.81,49.92,343104.38074634934,30.142,30.2025,30.1238,30.1904,343104.3807
2004-09-21 09:30:00,50.17,50.23,50.02,50.11,187344.5105462412,30.3416,30.3778,30.2508,30.3053,187344.5105
2004-09-21 10:00:00,50.1,50.15,50.02,50.03,85451.59545700379,30.2992,30.3295,30.2508,30.2569,85451.5955
2004-09-21 10:30:00,50.02,50.06,49.83,49.87,102866.4142779881,30.2508,30.275,30.1359,30.1601,102866.4143
2004-09-21 11:00:00,49.88,49.93,49.83,49.9,62952.94753921039,30.1662,30.1964,30.1359,30.1783,62952.9475
2004-09-21 11:30:00,49.9,49.95,49.88,49.92,66197.94483504597,30.1783,30.2085,30.1662,30.1904,66197.9448
2004-09-21 12:00:00,49.92,49.94,49.89,49.9,115846.40346133044,30.1904,30.2025,30.1722,30.1783,115846.4035
2004-09-21 12:30:00,49.89,49.92,49.84,49.85,100054.08328826392,30.1722,30.1904,30.142,30.148,100054.0833
2004-09-21 13:00:00,49.85,49.92,49.82,49.88,43807.46349378042,30.148,30.1904,30.1299,30.1662,43807.4635
2004-09-21 13:30:00,49.88,49.97,49.88,49.96,64359.11303407247,30.1662,30.2206,30.1662,30.2146,64359.113
2004-09-21 14:00:00,49.97,50.08,49.83,49.93,91400.75716603568,30.2206,30.2871,30.1359,30.1964,91400.7572
2004-09-21 14:30:00,49.92,50.07,49.83,50.06,72255.27312060574,30.1904,30.2811,30.1359,30.275,72255.2731
2004-09-21 15:00:00,50.07,50.2,50.06,50.14,100919.41590048674,30.2811,30.3597,30.275,30.3234,100919.4159
2004-09-21 15:30:00,50.14,50.14,49.96,49.96,87614.92698756084,30.3234,30.3234,30.2146,30.2146,87614.927
2004-09-22 09:30:00,49.83,49.9,49.65,49.74,80043.26663061114,30.1359,30.1783,30.0271,30.0815,80043.2666
2004-09-22 10:00:00,49.73,49.77,49.29,49.36,121362.89886425094,30.0755,30.0996,29.8094,29.8517,121362.8989
2004-09-22 10:30:00,49.33,49.4,49.22,49.3,90427.257977285,29.8335,29.8759,29.767,29.8154,90427.258
2004-09-22 11:00:00,49.3,49.47,49.28,49.47,107301.24391563008,29.8154,29.9182,29.8033,29.9182,107301.2439
2004-09-22 11:30:00,49.47,49.53,49.39,49.42,77122.7690643591,29.9182,29.9545,29.8698,29.888,77122.7691
2004-09-22 12:00:00,49.41,49.5,49.41,49.47,80584.0995132504,29.8819,29.9364,29.8819,29.9182,80584.0995
2004-09-22 12:30:00,49.46,49.48,49.41,49.42,30611.141157382368,29.9122,29.9243,29.8819,29.888,30611.1412
2004-09-22 13:00:00,49.42,49.44,49.39,49.39,22174.14818820984,29.888,29.9001,29.8698,29.8698,22174.1482
2004-09-22 13:30:00,49.37,49.44,49.26,49.26,33856.13845321796,29.8577,29.9001,29.7912,29.7912,33856.1385
2004-09-22 14:00:00,49.25,49.28,49.11,49.17,83504.59707950243,29.7852,29.8033,29.7005,29.7368,83504.5971
2004-09-22 14:30:00,49.16,49.24,49.04,49.14,80367.7663601947,29.7307,29.7791,29.6582,29.7186,80367.7664
2004-09-22 15:00:00,49.15,49.25,49.1,49.24,73661.43861546782,29.7247,29.7852,29.6944,29.7791,73661.4386
2004-09-22 15:30:00,49.24,49.39,49.2,49.37,189616.0086533261,29.7791,29.8698,29.7549,29.8577,189616.0087
2004-09-23 09:30:00,49.18,49.28,48.79,48.79,65440.778799351,29.7428,29.8033,29.507,29.507,65440.7788
2004-09-23 10:00:00,48.79,48.79,48.45,48.45,139859.3834505138,29.507,29.507,29.3013,29.3013,139859.3835
2004-09-23 10:30:00,48.47,48.54,48.28,48.52,135208.2206598161,29.3134,29.3558,29.1985,29.3437,135208.2207
2004-09-23 11:00:00,48.51,48.6,48.45,48.58,71930.77339102217,29.3376,29.3921,29.3013,29.38,71930.7734
2004-09-23 11:30:00,48.59,48.95,48.59,48.88,88155.75987020011,29.386,29.6037,29.386,29.5614,88155.7599
2004-09-23 12:00:00,48.85,48.86,48.64,48.64,60140.61654948621,29.5433,29.5493,29.4163,29.4163,60140.6165
2004-09-23 12:30:00,48.64,48.64,48.45,48.46,62520.28123309897,29.4163,29.4163,29.3013,29.3074,62520.2812
2004-09-23 13:00:00,48.46,48.56,48.45,48.51,76257.43645213629,29.3074,29.3679,29.3013,29.3376,76257.4365
2004-09-23 13:30:00,48.51,48.51,48.3,48.32,65548.94537587886,29.3376,29.3376,29.2106,29.2227,65548.9454
2004-09-23 14:00:00,48.31,48.4,48.3,48.35,109356.40886965928,29.2167,29.2711,29.2106,29.2409,109356.4089
2004-09-23 14:30:00,48.34,48.37,48.28,48.31,90535.42455381287,29.2348,29.253,29.1985,29.2167,90535.4246
2004-09-23 15:00:00,48.32,48.44,48.28,48.33,155327.20389399675,29.2227,29.2953,29.1985,29.2288,155327.2039
2004-09-23 15:30:00,48.32,48.37,48.09,48.2,148296.3764196863,29.2227,29.253,29.0836,29.1502,148296.3764
2004-09-24 09:30:00,48.18,48.46,48.18,48.31,124824.22931314223,29.1381,29.3074,29.1381,29.2167,124824.2293
2004-09-24 10:00:00,48.31,48.42,48.27,48.39,85776.09518658734,29.2167,29.2832,29.1925,29.2651,85776.0952
2004-09-24 10:30:00,48.39,48.6,48.37,48.6,54948.62087614927,29.2651,29.3921,29.253,29.3921,54948.6209
2004-09-24 11:00:00,48.6,48.65,48.57,48.6,43266.630611141154,29.3921,29.4223,29.3739,29.3921,43266.6306
2004-09-24 11:30:00,48.6,48.63,48.45,48.49,35154.13737155219,29.3921,29.4102,29.3013,29.3255,35154.1374
2004-09-24 12:00:00,48.5,48.59,48.47,48.58,40346.13304488913,29.3316,29.386,29.3134,29.38,40346.133
2004-09-24 12:30:00,48.61,48.64,48.54,48.57,25527.312060573284,29.3981,29.4163,29.3558,29.3739,25527.3121
2004-09-24 13:00:00,48.6,48.63,48.53,48.58,34180.638182801515,29.3921,29.4102,29.3497,29.38,34180.6382
2004-09-24 13:30:00,48.59,48.75,48.59,48.65,32449.972958355866,29.386,29.4828,29.386,29.4223,32449.973
2004-09-24 14:00:00,48.65,48.76,48.65,48.69,40562.46619794484,29.4223,29.4888,29.4223,29.4465,40562.4662
2004-09-24 14:30:00,48.69,48.69,48.56,48.59,43699.29691725257,29.4465,29.4465,29.3679,29.386,43699.2969
2004-09-24 15:00:00,48.6,48.6,48.49,48.57,50081.12493239589,29.3921,29.3921,29.3255,29.3739,50081.1249
2004-09-24 15:30:00,48.57,48.71,48.51,48.67,176527.8528934559,29.3739,29.4586,29.3376,29.4344,176527.8529
2004-09-27 09:30:00,48.65,48.68,48.34,48.39,123309.89724175227,29.4223,29.4404,29.2348,29.2651,123309.8972
2004-09-27 10:00:00,48.38,48.68,48.37,48.64,89994.5916711736,29.259,29.4404,29.253,29.4163,89994.5917
2004-09-27 10:30:00,48.64,48.8,48.64,48.78,85018.92915089238,29.4163,29.513,29.4163,29.5009,85018.9292
2004-09-27 11:00:00,48.78,48.95,48.69,48.92,76365.60302866415,29.5009,29.6037,29.4465,29.5856,76365.603
2004-09-27 11:30:00,48.93,48.94,48.83,48.9,46403.46133044889,29.5916,29.5977,29.5312,29.5735,46403.4613
2004-09-27 12:00:00,48.89,48.94,48.87,48.92,46078.96160086533,29.5674,29.5977,29.5553,29.5856,46078.9616
2004-09-27 12:30:00,48.91,49.07,48.8,49.06,60573.282855597616,29.5795,29.6763,29.513,29.6703,60573.2829
2004-09-27 13:00:00,49.06,49.09,48.9,48.95,48242.29313142239,29.6703,29.6884,29.5735,29.6037,48242.2931
2004-09-27 13:30:00,48.94,49.02,48.89,49.01,64034.613304488914,29.5977,29.6461,29.5674,29.64,64034.6133
2004-09-27 14:00:00,49.0,49.0,48.78,48.89,103731.74689021092,29.634,29.634,29.5009,29.5674,103731.7469
2004-09-27 14:30:00,48.88,48.95,48.78,48.8,99080.58409951325,29.5614,29.6037,29.5009,29.513,99080.5841
2004-09-27 15:00:00,48.8,48.89,48.8,48.88,87831.26014061655,29.513,29.5674,29.513,29.5614,87831.2601
2004-09-27 15:30:00,48.88,49.04,48.88,48.97,205516.4954029205,29.5614,29.6582,29.5614,29.6158,205516.4954
2004-09-28 09:30:00,49.18,49.22,49.01,49.11,133477.55543537048,29.7428,29.767,29.64,29.7005,133477.5554
2004-09-28 10:00:00,49.11,49.65,49.1,49.47,136398.0530016225,29.7005,30.0271,29.6944,29.9182,136398.053
2004-09-28 10:30:00,49.45,49.51,49.32,49.46,59058.95078420768,29.9061,29.9424,29.8275,29.9122,59058.9508
2004-09-28 11:00:00,49.46,49.7,49.45,49.69,60248.78312601406,29.9122,30.0573,29.9061,30.0513,60248.7831
2004-09-28 11:30:00,49.69,49.83,49.6,49.81,52028.12330989724,30.0513,30.1359,29.9968,30.1238,52028.1233
2004-09-28 12:00:00,49.8,50.02,49.8,50.02,59491.61709031909,30.1178,30.2508,30.1178,30.2508,59491.6171
2004-09-28 12:30:00,50.04,50.11,50.01,50.02,50189.29150892374,30.2629,30.3053,30.2448,30.2508,50189.2915
2004-09-28 13:00:00,50.02,50.15,50.01,50.14,91292.59058950785,30.2508,30.3295,30.2448,30.3234,91292.5906
2004-09-28 13:30:00,50.14,50.28,50.08,50.08,111627.90697674418,30.3234,30.4081,30.2871,30.2871,111627.907
2004-09-28 14:00:00,50.08,50.08,49.92,50.06,98107.08491076255,30.2871,30.2871,30.1904,30.275,98107.0849
2004-09-28 14:30:00,50.04,50.17,50.04,50.14,60032.44997295836,30.2629,30.3416,30.2629,30.3234,60032.45
2004-09-28 15:00:00,50.15,50.18,50.1,50.14,93780.42184964844,30.3295,30.3476,30.2992,30.3234,93780.4218
2004-09-28 15:30:00,50.14,50.37,50.14,50.3,225851.81179015685,30.3234,30.4625,30.3234,30.4202,225851.8118
2004-09-29 09:30:00,50.13,50.15,49.73,49.83,94862.087614927,30.4782,30.4903,30.235,30.2958,94862.0876
2004-09-29 10:00:00,49.84,50.02,49.63,49.71,88155.75987020011,30.3018,30.4113,30.1742,30.2228,88155.7599
2004-09-29 10:30:00,49.72,50.1,49.7,50.09,143320.7138994051,30.2289,30.4599,30.2167,30.4538,143320.7139
2004-09-29 11:00:00,50.09,50.22,50.09,50.11,62303.94808004327,30.4538,30.5329,30.4538,30.466,62303.9481
2004-09-29 11:30:00,50.12,50.16,50.05,50.14,64467.27961060032,30.4721,30.4964,30.4295,30.4842,64467.2796
2004-09-29 12:00:00,50.14,50.17,50.05,50.16,69442.94213088155,30.4842,30.5025,30.4295,30.4964,69442.9421
2004-09-29 12:30:00,50.17,50.34,50.17,50.3,42076.79826933477,30.5025,30.6058,30.5025,30.5815,42076.7983
2004-09-29 13:00:00,50.31,50.39,50.3,50.33,54948.62087614927,30.5876,30.6362,30.5815,30.5998,54948.6209
2004-09-29 13:30:00,50.33,50.35,50.2,50.31,63061.11411573824,30.5998,30.6119,30.5207,30.5876,63061.1141
2004-09-29 14:00:00,50.32,50.37,50.3,50.31,45429.96214169821,30.5937,30.6241,30.5815,30.5876,45429.9621
2004-09-29 14:30:00,50.31,50.39,50.27,50.33,48891.2925905895,30.5876,30.6362,30.5633,30.5998,48891.2926
2004-09-29 15:00:00,50.34,50.43,50.29,50.43,91941.59004867496,30.6058,30.6606,30.5754,30.6606,91941.59
2004-09-29 15:30:00,50.43,50.55,50.34,50.53,176203.35316387235,30.6606,30.7335,30.6058,30.7213,176203.3532
2004-09-30 09:30:00,50.55,50.76,50.35,50.62,109031.90914007572,30.7335,30.8612,30.6119,30.7761,109031.9091
2004-09-30 10:00:00,50.62,50.65,50.44,50.46,56030.2866414278,30.7761,30.7943,30.6666,30.6788,56030.2866
2004-09-30 10:30:00,50.4,50.45,50.29,50.29,72471.60627366144,30.6423,30.6727,30.5754,30.5754,72471.6063
2004-09-30 11:00:00,50.28,50.29,50.08,50.1,94862.087614927,30.5694,30.5754,30.4478,30.4599,94862.0876
2004-09-30 11:30:00,50.08,50.19,50.08,50.15,50189.29150892374,30.4478,30.5146,30.4478,30.4903,50189.2915
2004-09-30 12:00:00,50.14,50.15,50.07,50.09,134451.05462412114,30.4842,30.4903,30.4417,30.4538,134451.0546
2004-09-30 12:30:00,50.1,50.14,49.92,49.96,51811.79015684153,30.4599,30.4842,30.3505,30.3748,51811.7902
2004-09-30 13:00:00,49.96,50.03,49.94,50.02,65224.445646295295,30.3748,30.4174,30.3626,30.4113,65224.4456
2004-09-30 13:30:00,50.03,50.15,50.02,50.13,131638.72363439697,30.4174,30.4903,30.4113,30.4782,131638.7236
2004-09-30 14:00:00,50.13,50.26,50.12,50.17,63169.28069226609,30.4782,30.5572,30.4721,30.5025,63169.2807
2004-09-30 14:30:00,50.18,50.31,50.11,50.29,129583.55868036776,30.5086,30.5876,30.466,30.5754,129583.5587
2004-09-30 15:00:00,50.28,50.34,50.09,50.12,111627.90697674418,30.5694,30.6058,30.4538,30.4721,111627.907
2004-09-30 15:30:00,50.12,50.24,50.07,50.23,89778.2585181179,30.4721,30.545,30.4417,30.539,89778.2585
2004-10-01 09:30:00,50.04,50.33,49.66,50.29,138453.2179556517,30.4234,30.5998,30.1924,30.5754,138453.218
2004-10-01 10:00:00,50.31,50.5,50.25,50.3,63169.28069226609,30.5876,30.7031,30.5511,30.5815,63169.2807
2004-10-01 10:30:00,50.29,50.37,50.2,50.32,48458.626284478094,30.5754,30.6241,30.5207,30.5937,48458.6263
2004-10-01 11:00:00,50.31,50.31,50.14,50.2,65548.94537587886,30.5876,30.5876,30.4842,30.5207,65548.9454
2004-10-01 11:30:00,50.15,50.28,50.15,50.23,60140.61654948621,30.4903,30.5694,30.4903,30.539,60140.6165
2004-10-01 12:00:00,50.23,50.31,50.16,50.27,57003.78583017847,30.539,30.5876,30.4964,30.5633,57003.7858
2004-10-01 12:30:00,50.28,50.31,50.23,50.26,48891.2925905895,30.5694,30.5876,30.539,30.5572,48891.2926
2004-10-01 13:00:00,50.26,50.28,50.19,50.27,52136.2898864251,30.5572,30.5694,30.5146,30.5633,52136.2899
2004-10-01 13:30:00,50.26,50.26,50.11,50.12,53326.12222823148,30.5572,30.5572,30.466,30.4721,53326.1222
2004-10-01 14:00:00,50.12,50.17,50.11,50.12,32341.806381828013,30.4721,30.5025,30.466,30.4721,32341.8064
2004-10-01 14:30:00,50.12,50.27,50.12,50.25,34721.471065440775,30.4721,30.5633,30.4721,30.5511,34721.4711
2004-10-01 15:00:00,50.25,50.32,50.21,50.24,40454.29962141698,30.5511,30.5937,30.5268,30.545,40454.2996
2004-10-01 15:30:00,50.24,50.43,50.18,50.43,88372.09302325582,30.545,30.6606,30.5086,30.6606,88372.093
2004-10-04 09:30:00,50.39,50.75,50.3,50.63,133153.05570578692,30.6362,30.8551,30.5815,30.7821,133153.0557
2004-10-04 10:00:00,50.6,50.73,50.58,50.63,63710.11357490535,30.7639,30.8429,30.7517,30.7821,63710.1136
2004-10-04 10:30:00,50.63,50.63,50.48,50.48,26176.3115197404,30.7821,30.7821,30.691,30.691,26176.3115
2004-10-04 11:00:00,50.48,50.7,50.48,50.63,53542.45538128718,30.691,30.8247,30.691,30.7821,53542.4554
2004-10-04 11:30:00,50.6,50.63,50.51,50.55,30827.474310438072,30.7639,30.7821,30.7092,30.7335,30827.4743
2004-10-04 12:00:00,50.56,50.59,50.52,50.53,21200.648999459165,30.7396,30.7578,30.7153,30.7213,21200.649
2004-10-04 12:30:00,50.54,50.55,50.4,50.43,28988.64250946457,30.7274,30.7335,30.6423,30.6606,28988.6425
2004-10-04 13:00:00,50.44,50.44,50.29,50.34,44456.462952947535,30.6666,30.6666,30.5754,30.6058,44456.463
2004-10-04 13:30:00,50.35,50.48,50.35,50.45,45970.79502433748,30.6119,30.691,30.6119,30.6727,45970.795
2004-10-04 14:00:00,50.44,50.45,50.39,50.4,22606.814494321254,30.6666,30.6727,30.6362,30.6423,22606.8145
2004-10-04 14:30:00,50.42,50.44,50.39,50.42,75824.77014602488,30.6545,30.6666,30.6362,30.6545,75824.7701
2004-10-04 15:00:00,50.42,50.51,50.42,50.49,89129.25905895077,30.6545,30.7092,30.6545,30.697,89129.2591
2004-10-04 15:30:00,50.5,50.52,50.43,50.49,204110.3299080584,30.7031,30.7153,30.6606,30.697,204110.3299
2004-10-05 09:30:00,50.29,50.45,50.26,50.3,155651.7036235803,30.5754,30.6727,30.5572,30.5815,155651.7036
2004-10-05 10:00:00,50.3,50.31,50.15,50.31,50081.12493239589,30.5815,30.5876,30.4903,30.5876,50081.1249
2004-10-05 10:30:00,50.31,50.46,50.3,50.39,34288.80475932937,30.5876,30.6788,30.5815,30.6362,34288.8048
2004-10-05 11:00:00,50.39,50.39,50.29,50.35,23039.480800432662,30.6362,30.6362,30.5754,30.6119,23039.4808
2004-10-05 11:30:00,50.36,50.48,50.36,50.43,47809.626825310974,30.618,30.691,30.618,30.6606,47809.6268
2004-10-05 12:00:00,50.44,50.5,50.43,50.43,67712.27690643592,30.6666,30.7031,30.6606,30.6606,67712.2769
2004-10-05 12:30:00,50.42,50.49,50.35,50.35,78853.43428880475,30.6545,30.697,30.6119,30.6119,78853.4343
2004-10-05 13:00:00,50.35,50.4,50.34,50.34,32882.63926446728,30.6119,30.6423,30.6058,30.6058,32882.6393
2004-10-05 13:30:00,50.35,50.46,50.3,50.35,32449.972958355866,30.6119,30.6788,30.5815,30.6119,32449.973
2004-10-05 14:00:00,50.34,50.35,50.25,50.33,69226.60897782585,30.6058,30.6119,30.5511,30.5998,69226.609
2004-10-05 14:30:00,50.33,50.4,50.33,50.39,70416.44131963223,30.5998,30.6423,30.5998,30.6362,70416.4413
2004-10-05 15:00:00,50.39,50.5,50.39,50.5,183666.8469442942,30.6362,30.7031,30.6362,30.7031,183666.8469
2004-10-05 15:30:00,50.5,50.6,50.42,50.6,119415.9004867496,30.7031,30.7639,30.6545,30.7639,119415.9005
2004-10-06 09:30:00,50.52,50.76,50.48,50.58,67712.27690643592,30.7153,30.8612,30.691,30.7517,67712.2769
2004-10-06 10:00:00,50.6,50.76,50.6,50.67,36235.80313683072,30.7639,30.8612,30.7639,30.8065,36235.8031
2004-10-06 10:30:00,50.66,50.76,50.62,50.62,416765.8193618172,30.8004,30.8612,30.7761,30.7761,416765.8194
2004-10-06 11:00:00,50.63,50.71,50.62,50.66,123093.56408869658,30.7821,30.8308,30.7761,30.8004,123093.5641
2004-10-06 11:30:00,50.67,50.88,50.66,50.88,247485.12709572745,30.8065,30.9341,30.8004,30.9341,247485.1271
2004-10-06 12:00:00,50.88,50.88,50.76,50.85,221092.4824229313,30.9341,30.9341,30.8612,30.9159,221092.4824
2004-10-06 12:30:00,50.85,50.87,50.8,50.81,24337.4797187669,30.9159,30.9281,30.8855,30.8916,24337.4797
2004-10-06 13:00:00,50.8,50.8,50.69,50.75,142996.21416982153,30.8855,30.8855,30.8186,30.8551,142996.2142
2004-10-06 13:30:00,50.75,50.8,50.74,50.8,56138.45321795565,30.8551,30.8855,30.849,30.8855,56138.4532
2004-10-06 14:00:00,50.8,50.88,50.78,50.86,80692.26608977826,30.8855,30.9341,30.8733,30.922,80692.2661
2004-10-06 14:30:00,50.88,50.88,50.82,50.87,401514.33207138994,30.9341,30.9341,30.8977,30.9281,401514.3321
2004-10-06 15:00:00,50.92,51.02,50.89,50.97,98756.08436992968,30.9585,31.0193,30.9402,30.9889,98756.0844
2004-10-06 15:30:00,50.96,51.18,50.96,51.17,242833.9643050297,30.9828,31.1165,30.9828,31.1105,242833.9643
2004-10-07 09:30:00,50.89,50.93,50.71,50.85,92049.7566252028,30.9402,30.9645,30.8308,30.9159,92049.7566
2004-10-07 10:00:00,50.86,50.93,50.61,50.63,60465.11627906976,30.922,30.9645,30.77,30.7821,60465.1163
2004-10-07 10:30:00,50.63,50.82,50.63,50.64,34505.13791238507,30.7821,30.8977,30.7821,30.7882,34505.1379
2004-10-07 11:00:00,50.63,50.63,50.45,50.45,54732.28772309356,30.7821,30.7821,30.6727,30.6727,54732.2877
2004-10-07 11:30:00,50.45,50.51,50.39,50.42,29853.9751216874,30.6727,30.7092,30.6362,30.6545,29853.9751
2004-10-07 12:00:00,50.43,50.44,50.39,50.41,22282.314764737694,30.6606,30.6666,30.6362,30.6484,22282.3148
2004-10-07 12:30:00,50.42,50.43,50.33,50.43,28231.47647376961,30.6545,30.6606,30.5998,30.6606,28231.4765
2004-10-07 13:00:00,50.43,50.45,50.34,50.35,23147.64737696052,30.6606,30.6727,30.6058,30.6119,23147.6474
2004-10-07 13:30:00,50.35,50.39,50.3,50.38,53217.955651703625,30.6119,30.6362,30.5815,30.6302,53217.9557
2004-10-07 14:00:00,50.38,50.43,50.36,50.42,47052.46078961601,30.6302,30.6606,30.618,30.6545,47052.4608
2004-10-07 14:30:00,50.43,50.55,50.39,50.52,105354.24553812871,30.6606,30.7335,30.6362,30.7153,105354.2455
2004-10-07 15:00:00,50.52,50.52,50.32,50.36,74418.6046511628,30.7153,30.7153,30.5937,30.618,74418.6047
2004-10-07 15:30:00,50.36,50.41,50.32,50.32,189507.84207679823,30.618,30.6484,30.5937,30.5937,189507.8421
2004-10-08 09:30:00,50.29,50.37,49.9,50.37,81233.09897241752,30.5754,30.6241,30.3383,30.6241,81233.099
2004-10-08 10:00:00,50.33,50.4,50.21,50.27,53650.62195781504,30.5998,30.6423,30.5268,30.5633,53650.622
2004-10-08 10:30:00,50.3,50.3,50.02,50.06,32666.306111411574,30.5815,30.5815,30.4113,30.4356,32666.3061
2004-10-08 11:00:00,50.06,50.11,49.93,49.93,43482.96376419686,30.4356,30.466,30.3566,30.3566,43482.9638
2004-10-08 11:30:00,49.92,49.93,49.82,49.9,39156.30070308274,30.3505,30.3566,30.2897,30.3383,39156.3007
2004-10-08 12:00:00,49.9,50.03,49.9,49.93,24121.146565711195,30.3383,30.4174,30.3383,30.3566,24121.1466
2004-10-08 12:30:00,49.93,50.06,49.92,50.06,14169.821525148727,30.3566,30.4356,30.3505,30.4356,14169.8215
2004-10-08 13:00:00,50.11,50.2,50.11,50.14,19902.65008112493,30.466,30.5207,30.466,30.4842,19902.6501
2004-10-08 13:30:00,50.16,50.16,50.02,50.06,51270.95727420227,30.4964,30.4964,30.4113,30.4356,51270.9573
2004-10-08 14:00:00,50.07,50.07,49.93,49.93,12439.156300703082,30.4417,30.4417,30.3566,30.3566,12439.1563
2004-10-08 14:30:00,49.92,50.02,49.86,49.88,65332.61222282315,30.3505,30.4113,30.314,30.3262,65332.6122
2004-10-08 15:00:00,49.89,50.04,49.85,49.9,81341.26554894538,30.3322,30.4234,30.3079,30.3383,81341.2655
2004-10-08 15:30:00,49.9,50.06,49.85,50.02,110546.24121146565,30.3383,30.4356,30.3079,30.4113,110546.2412
2004-10-11 09:30:00,49.9,50.48,49.9,50.23,54624.12114656571,30.3383,30.691,30.3383,30.539,54624.1211
2004-10-11 10:00:00,50.22,50.37,50.18,50.34,35262.30394808004,30.5329,30.6241,30.5086,30.6058,35262.3039
2004-10-11 10:30:00,50.34,50.35,50.22,50.28,23255.81395348837,30.6058,30.6119,30.5329,30.5694,23255.814
2004-10-11 11:00:00,50.28,50.39,50.27,50.27,30935.640886965928,30.5694,30.6362,30.5633,30.5633,30935.6409
2004-10-11 11:30:00,50.27,50.27,50.2,50.2,24337.4797187669,30.5633,30.5633,30.5207,30.5207,24337.4797
2004-10-11 12:00:00,50.21,50.26,50.17,50.17,18929.15089237425,30.5268,30.5572,30.5025,30.5025,18929.1509
2004-10-11 12:30:00,50.19,50.23,50.18,50.19,20010.816657652784,30.5146,30.539,30.5086,30.5146,20010.8167
2004-10-11 13:00:00,50.18,50.26,50.16,50.26,26176.3115197404,30.5086,30.5572,30.4964,30.5572,26176.3115
2004-10-11 13:30:00,50.21,50.31,50.21,50.23,14926.9875608437,30.5268,30.5876,30.5268,30.539,14926.9876
2004-10-11 14:00:00,50.23,50.24,50.2,50.24,16441.31963223364,30.539,30.545,30.5207,30.545,16441.3196
2004-10-11 14:30:00,50.24,50.28,50.18,50.27,30394.808004326664,30.545,30.5694,30.5086,30.5633,30394.808
2004-10-11 15:00:00,50.25,50.27,50.23,50.25,24878.312601406164,30.5511,30.5633,30.539,30.5511,24878.3126
2004-10-11 15:30:00,50.24,50.28,50.16,50.27,81016.76581936181,30.545,30.5694,30.4964,30.5633,81016.7658
2004-10-12 09:30:00,49.92,49.92,49.36,49.46,67387.77717685235,30.3505,30.3505,30.01,30.0708,67387.7772
2004-10-12 10:00:00,49.46,49.53,49.41,49.53,36776.63601946998,30.0708,30.1134,30.0404,30.1134,36776.636
2004-10-12 10:30:00,49.53,49.53,49.39,49.47,45862.62844780963,30.1134,30.1134,30.0282,30.0769,45862.6284
2004-10-12 11:00:00,49.47,49.53,49.45,49.53,69551.10870740941,30.0769,30.1134,30.0647,30.1134,69551.1087
2004-10-12 11:30:00,49.53,49.54,49.5,49.5,18171.98485667929,30.1134,30.1194,30.0951,30.0951,18171.9849
2004-10-12 12:00:00,49.5,49.51,49.32,49.36,48999.45916711736,30.0951,30.1012,29.9857,30.01,48999.4592
2004-10-12 12:30:00,49.36,49.41,49.33,49.39,20227.14981070849,30.01,30.0404,29.9918,30.0282,20227.1498
2004-10-12 13:00:00,49.38,49.41,49.33,49.33,21849.648458626285,30.0222,30.0404,29.9918,29.9918,21849.6485
2004-10-12 13:30:00,49.34,49.35,49.22,49.29,77555.43537047053,29.9979,30.0039,29.9249,29.9675,77555.4354
2004-10-12 14:00:00,49.29,49.37,49.2,49.37,51919.956733369385,29.9675,30.0161,29.9127,30.0161,51919.9567
2004-10-12 14:30:00,49.36,49.41,49.32,49.41,104380.74634937804,30.01,30.0404,29.9857,30.0404,104380.7463
2004-10-12 15:00:00,49.4,49.44,49.37,49.41,114548.4045429962,30.0343,30.0586,30.0161,30.0404,114548.4045
2004-10-12 15:30:00,49.41,49.41,49.34,49.37,125581.3953488372,30.0404,30.0404,29.9979,30.0161,125581.3953
2004-10-13 09:30:00,49.88,49.88,49.55,49.65,204759.32936722552,30.3262,30.3262,30.1255,30.1863,204759.3294
2004-10-13 10:00:00,49.66,49.69,49.51,49.55,101460.248783126,30.1924,30.2106,30.1012,30.1255,101460.2488
2004-10-13 10:30:00,49.55,49.56,49.06,49.06,71498.10708491076,30.1255,30.1316,29.8276,29.8276,71498.1071
2004-10-13 11:00:00,49.06,49.06,48.65,48.69,53001.62249864792,29.8276,29.8276,29.5783,29.6027,53001.6225
2004-10-13 11:30:00,48.71,48.81,48.67,48.78,40021.63331530557,29.6148,29.6756,29.5905,29.6574,40021.6333
2004-10-13 12:00:00,48.77,48.86,48.77,48.84,31584.640346133045,29.6513,29.706,29.6513,29.6939,31584.6403
2004-10-13 12:30:00,48.84,49.02,48.81,49.0,48566.792861005946,29.6939,29.8033,29.6756,29.7911,48566.7929
2004-10-13 13:00:00,49.0,49.04,48.81,48.81,56354.78637101135,29.7911,29.8155,29.6756,29.6756,56354.7864
2004-10-13 13:30:00,48.81,48.84,48.61,48.65,70091.94159004868,29.6756,29.6939,29.554,29.5783,70091.9416
2004-10-13 14:00:00,48.64,48.74,48.64,48.71,75932.93672255272,29.5723,29.6331,29.5723,29.6148,75932.9367
2004-10-13 14:30:00,48.71,48.86,48.71,48.83,40670.63277447269,29.6148,29.706,29.6148,29.6878,40670.6328
2004-10-13 15:00:00,48.85,48.93,48.69,48.74,82314.76473769605,29.6999,29.7486,29.6027,29.6331,82314.7647
2004-10-13 15:30:00,48.75,48.96,48.73,48.9,113250.40562466196,29.6391,29.7668,29.627,29.7303,113250.4056
2004-10-14 09:30:00,48.66,48.95,48.66,48.73,44023.79664683613,29.5844,29.7607,29.5844,29.627,44023.7966
2004-10-14 10:00:00,48.73,49.09,48.63,49.09,80692.26608977826,29.627,29.8459,29.5662,29.8459,80692.2661
2004-10-14 10:30:00,49.13,49.29,49.09,49.12,85884.2617631152,29.8702,29.9675,29.8459,29.8641,85884.2618
2004-10-14 11:00:00,49.12,49.34,49.05,49.32,139534.88372093023,29.8641,29.9979,29.8215,29.9857,139534.8837
2004-10-14 11:30:00,49.29,49.31,49.18,49.23,78204.43482963764,29.9675,29.9796,29.9006,29.931,78204.4348
2004-10-14 12:00:00,49.25,49.3,49.21,49.29,32341.806381828013,29.9431,29.9735,29.9188,29.9675,32341.8064
2004-10-14 12:30:00,49.24,49.43,49.24,49.37,62412.11465657112,29.9371,30.0526,29.9371,30.0161,62412.1147
2004-10-14 13:00:00,49.35,49.41,49.31,49.36,54732.28772309356,30.0039,30.0404,29.9796,30.01,54732.2877
2004-10-14 13:30:00,49.36,49.36,49.27,49.3,25851.81179015684,30.01,30.01,29.9553,29.9735,25851.8118
2004-10-14 14:00:00,49.29,49.34,49.16,49.18,42725.79772850189,29.9675,29.9979,29.8884,29.9006,42725.7977
2004-10-14 14:30:00,49.18,49.2,49.09,49.11,45429.96214169821,29.9006,29.9127,29.8459,29.858,45429.9621
2004-10-14 15:00:00,49.11,49.21,48.91,48.96,87939.4267171444,29.858,29.9188,29.7364,29.7668,87939.4267
2004-10-14 15:30:00,48.96,49.07,48.91,48.92,59707.9502433748,29.7668,29.8337,29.7364,29.7425,59707.9502
2004-10-15 09:30:00,49.09,49.58,49.09,49.5,88263.92644672796,29.8459,30.1438,29.8459,30.0951,88263.9264
2004-10-15 10:00:00,49.5,49.61,49.44,49.57,49540.29204975662,30.0951,30.162,30.0586,30.1377,49540.292
2004-10-15 10:30:00,49.56,49.65,49.52,49.65,36343.96971335857,30.1316,30.1863,30.1073,30.1863,36343.9697
2004-10-15 11:00:00,49.65,49.65,49.42,49.42,44131.96322336398,30.1863,30.1863,30.0465,30.0465,44131.9632
2004-10-15 11:30:00,49.42,49.65,49.42,49.65,37750.13520822066,30.0465,30.1863,30.0465,30.1863,37750.1352
2004-10-15 12:00:00,49.65,50.0,49.59,49.98,53650.62195781504,30.1863,30.3991,30.1498,30.387,53650.622
2004-10-15 12:30:00,49.93,50.16,49.93,50.14,44889.12925905895,30.3566,30.4964,30.3566,30.4842,44889.1293
2004-10-15 13:00:00,50.16,50.21,50.09,50.18,71714.44023796647,30.4964,30.5268,30.4538,30.5086,71714.4402
2004-10-15 13:30:00,50.19,50.25,50.14,50.19,143428.88047593294,30.5146,30.5511,30.4842,30.5146,143428.8805
2004-10-15 14:00:00,50.19,50.24,50.03,50.04,45538.128718226064,30.5146,30.545,30.4174,30.4234,45538.1287
2004-10-15 14:30:00,50.05,50.07,49.76,49.82,42401.29799891833,30.4295,30.4417,30.2532,30.2897,42401.298
2004-10-15 15:00:00,49.78,49.82,49.66,49.82,56571.11952406706,30.2654,30.2897,30.1924,30.2897,56571.1195
2004-10-15 15:30:00,49.81,49.81,49.7,49.71,86316.9280692266,30.2836,30.2836,30.2167,30.2228,86316.9281
2004-10-18 09:30:00,49.76,49.76,49.28,49.4,58626.28447809627,30.2532,30.2532,29.9614,30.0343,58626.2845
2004-10-18 10:00:00,49.39,49.44,49.33,49.44,65873.44510546241,30.0282,30.0586,29.9918,30.0586,65873.4451
2004-10-18 10:30:00,49.45,49.51,49.19,49.24,69442.94213088155,30.0647,30.1012,29.9067,29.9371,69442.9421
2004-10-18 11:00:00,49.24,49.49,49.24,49.44,41968.63169280692,29.9371,30.089,29.9371,30.0586,41968.6317
2004-10-18 11:30:00,49.44,49.68,49.39,49.46,51379.12385073013,30.0586,30.2046,30.0282,30.0708,51379.1239
2004-10-18 12:00:00,49.45,49.82,49.44,49.77,56787.45267712277,30.0647,30.2897,30.0586,30.2593,56787.4527
2004-10-18 12:30:00,49.77,49.8,49.65,49.67,74851.2709572742,30.2593,30.2775,30.1863,30.1985,74851.271
2004-10-18 13:00:00,49.68,49.77,49.65,49.77,29745.808545159543,30.2046,30.2593,30.1863,30.2593,29745.8085
2004-10-18 13:30:00,49.77,49.8,49.55,49.66,84586.26284478095,30.2593,30.2775,30.1255,30.1924,84586.2628
2004-10-18 14:00:00,49.66,49.7,49.6,49.63,47160.62736614386,30.1924,30.2167,30.1559,30.1742,47160.6274
2004-10-18 14:30:00,49.61,49.69,49.53,49.65,46619.79448350459,30.162,30.2106,30.1134,30.1863,46619.7945
2004-10-18 15:00:00,49.66,49.74,49.6,49.73,56030.2866414278,30.1924,30.241,30.1559,30.235,56030.2866
2004-10-18 15:30:00,49.73,49.74,49.61,49.65,145267.71227690644,30.235,30.241,30.162,30.1863,145267.7123
2004-10-19 09:30:00,49.53,49.85,49.49,49.58,68469.44294213087,30.1134,30.3079,30.089,30.1438,68469.4429
2004-10-19 10:00:00,49.57,49.74,49.36,49.41,63061.11411573824,30.1377,30.241,30.01,30.0404,63061.1141
2004-10-19 10:30:00,49.41,49.41,49.14,49.15,34180.638182801515,30.0404,30.0404,29.8763,29.8823,34180.6382
2004-10-19 11:00:00,49.16,49.18,48.91,48.92,61763.115197404,29.8884,29.9006,29.7364,29.7425,61763.1152
2004-10-19 11:30:00,48.92,49.09,48.86,48.91,35370.470524607896,29.7425,29.8459,29.706,29.7364,35370.4705
2004-10-19 12:00:00,48.92,49.04,48.91,49.0,34505.13791238507,29.7425,29.8155,29.7364,29.7911,34505.1379
2004-10-19 12:30:00,49.0,49.04,48.89,48.93,25635.478637101136,29.7911,29.8155,29.7243,29.7486,25635.4786
2004-10-19 13:00:00,48.92,48.93,48.81,48.91,30827.474310438072,29.7425,29.7486,29.6756,29.7364,30827.4743
2004-10-19 13:30:00,48.92,49.04,48.91,48.95,49107.625743645214,29.7425,29.8155,29.7364,29.7607,49107.6257
2004-10-19 14:00:00,48.94,49.0,48.89,48.92,27149.81070849108,29.7547,29.7911,29.7243,29.7425,27149.8107
2004-10-19 14:30:00,48.91,48.94,48.79,48.86,27690.64359113034,29.7364,29.7547,29.6635,29.706,27690.6436
2004-10-19 15:00:00,48.84,48.85,48.7,48.72,33964.30502974581,29.6939,29.6999,29.6087,29.6209,33964.305
2004-10-19 15:30:00,48.71,48.8,48.56,48.57,80043.26663061114,29.6148,29.6695,29.5236,29.5297,80043.2666
2004-10-20 09:30:00,48.57,48.75,48.45,48.58,114872.90427257976,29.5297,29.6391,29.4567,29.5358,114872.9043
2004-10-20 10:00:00,48.58,48.67,48.55,48.56,49972.95835586804,29.5358,29.5905,29.5175,29.5236,49972.9584
2004-10-20 10:30:00,48.54,48.55,48.29,48.43,129799.89183342346,29.5115,29.5175,29.3595,29.4446,129799.8918
2004-10-20 11:00:00,48.42,48.63,48.42,48.54,69334.7755543537,29.4385,29.5662,29.4385,29.5115,69334.7756
2004-10-20 11:30:00,48.55,48.61,48.44,48.47,45213.62898864251,29.5175,29.554,29.4507,29.4689,45213.629
2004-10-20 12:00:00,48.51,48.67,48.47,48.64,34721.471065440775,29.4932,29.5905,29.4689,29.5723,34721.4711
2004-10-20 12:30:00,48.64,48.73,48.54,48.66,36668.46944294213,29.5723,29.627,29.5115,29.5844,36668.4694
2004-10-20 13:00:00,48.66,48.84,48.66,48.83,48891.2925905895,29.5844,29.6939,29.5844,29.6878,48891.2926
2004-10-20 13:30:00,48.83,48.83,48.59,48.61,83071.93077339102,29.6878,29.6878,29.5419,29.554,83071.9308
2004-10-20 14:00:00,48.61,48.69,48.53,48.54,125689.56192536504,29.554,29.6027,29.5054,29.5115,125689.5619
2004-10-20 14:30:00,48.55,48.55,48.39,48.52,116819.90265008112,29.5175,29.5175,29.4203,29.4993,116819.9027
2004-10-20 15:00:00,48.53,48.63,48.49,48.57,76798.26933477556,29.5054,29.5662,29.4811,29.5297,76798.2693
2004-10-20 15:30:00,48.55,48.66,48.54,48.58,161060.03244997296,29.5175,29.5844,29.5115,29.5358,161060.0324
2004-10-21 09:30:00,48.49,48.53,48.17,48.35,63385.61384532179,29.4811,29.5054,29.2865,29.3959,63385.6138
2004-10-21 10:00:00,48.35,48.55,48.31,48.55,96592.75283937262,29.3959,29.5175,29.3716,29.5175,96592.7528
2004-10-21 10:30:00,48.58,48.77,48.58,48.66,118766.90102758248,29.5358,29.6513,29.5358,29.5844,118766.901
2004-10-21 11:00:00,48.67,48.92,48.66,48.75,105354.24553812871,29.5905,29.7425,29.5844,29.6391,105354.2455
2004-10-21 11:30:00,48.75,48.78,48.69,48.78,46295.29475392104,29.6391,29.6574,29.6027,29.6574,46295.2948
2004-10-21 12:00:00,48.78,48.92,48.56,48.56,61871.281773931856,29.6574,29.7425,29.5236,29.5236,61871.2818
2004-10-21 12:30:00,48.56,48.57,48.37,48.51,59707.9502433748,29.5236,29.5297,29.4081,29.4932,59707.9502
2004-10-21 13:00:00,48.51,48.55,48.35,48.49,47809.626825310974,29.4932,29.5175,29.3959,29.4811,47809.6268
2004-10-21 13:30:00,48.52,48.71,48.52,48.6,84045.4299621417,29.4993,29.6148,29.4993,29.5479,84045.43
2004-10-21 14:00:00,48.61,48.88,48.61,48.83,81233.09897241752,29.554,29.7182,29.554,29.6878,81233.099
2004-10-21 14:30:00,48.86,49.0,48.81,49.0,63061.11411573824,29.706,29.7911,29.6756,29.7911,63061.1141
2004-10-21 15:00:00,49.0,49.04,48.9,48.92,57869.1184424013,29.7911,29.8155,29.7303,29.7425,57869.1184
2004-10-21 15:30:00,48.92,48.98,48.84,48.84,71606.27366143861,29.7425,29.779,29.6939,29.6939,71606.2737
2004-10-22 09:30:00,48.75,49.24,48.73,49.12,50405.62466197945,29.6391,29.9371,29.627,29.8641,50405.6247
2004-10-22 10:00:00,49.12,49.14,48.72,48.85,51703.62358031368,29.8641,29.8763,29.6209,29.6999,51703.6236
2004-10-22 10:30:00,48.86,48.99,48.72,48.79,21416.98215251488,29.706,29.7851,29.6209,29.6635,21416.9822
2004-10-22 11:00:00,48.78,49.01,48.77,48.99,49864.79177934018,29.6574,29.7972,29.6513,29.7851,49864.7918
2004-10-22 11:30:00,48.99,49.09,48.97,49.05,27257.97728501893,29.7851,29.8459,29.7729,29.8215,27257.9773
2004-10-22 12:00:00,49.05,49.66,49.01,49.53,88696.59275283937,29.8215,30.1924,29.7972,30.1134,88696.5928
2004-10-22 12:30:00,49.53,49.54,49.31,49.31,53217.955651703625,30.1134,30.1194,29.9796,29.9796,53217.9557
2004-10-22 13:00:00,49.3,49.3,49.13,49.18,78745.26771227691,29.9735,29.9735,29.8702,29.9006,78745.2677
2004-10-22 13:30:00,49.18,49.18,48.81,48.86,68577.60951865873,29.9006,29.9006,29.6756,29.706,68577.6095
2004-10-22 14:00:00,48.86,48.97,48.8,48.97,42076.79826933477,29.706,29.7729,29.6695,29.7729,42076.7983
2004-10-22 14:30:00,48.97,49.04,48.75,48.78,46295.29475392104,29.7729,29.8155,29.6391,29.6574,46295.2948
2004-10-22 15:00:00,48.77,48.83,48.67,48.83,75500.27041644132,29.6513,29.6878,29.5905,29.6878,75500.2704
2004-10-22 15:30:00,48.84,48.93,48.8,48.91,180638.1828015144,29.6939,29.7486,29.6695,29.7364,180638.1828
2004-10-25 09:30:00,48.7,48.92,48.56,48.64,62844.780962682526,29.6087,29.7425,29.5236,29.5723,62844.781
2004-10-25 10:00:00,48.64,48.73,48.53,48.69,57111.952406706325,29.5723,29.627,29.5054,29.6027,57111.9524
2004-10-25 10:30:00,48.72,48.79,48.57,48.79,25851.81179015684,29.6209,29.6635,29.5297,29.6635,25851.8118
2004-10-25 11:00:00,48.79,48.87,48.56,48.87,53975.12168739859,29.6635,29.7121,29.5236,29.7121,53975.1217
2004-10-25 11:30:00,48.88,48.88,48.58,48.63,24121.146565711195,29.7182,29.7182,29.5358,29.5662,24121.1466
2004-10-25 12:00:00,48.59,48.81,48.55,48.79,22390.48134126555,29.5419,29.6756,29.5175,29.6635,22390.4813
2004-10-25 12:30:00,48.82,48.84,48.69,48.73,28880.475932936723,29.6817,29.6939,29.6027,29.627,28880.4759
2004-10-25 13:00:00,48.75,49.2,48.74,49.08,68902.1092482423,29.6391,29.9127,29.6331,29.8398,68902.1092
2004-10-25 13:30:00,49.09,49.1,49.01,49.08,19469.98377501352,29.8459,29.8519,29.7972,29.8398,19469.9838
2004-10-25 14:00:00,49.08,49.15,49.03,49.15,26608.977825851813,29.8398,29.8823,29.8094,29.8823,26608.9778
2004-10-25 14:30:00,49.14,49.24,49.11,49.12,24661.97944835046,29.8763,29.9371,29.858,29.8641,24661.9794
2004-10-25 15:00:00,49.12,49.12,48.99,49.03,32449.972958355866,29.8641,29.8641,29.7851,29.8094,32449.973
2004-10-25 15:30:00,49.04,49.12,48.86,48.92,81016.76581936181,29.8155,29.8641,29.706,29.7425,81016.7658
2004-10-26 09:30:00,48.92,49.18,48.67,48.77,77771.76852352623,29.7425,29.9006,29.5905,29.6513,77771.7685
2004-10-26 10:00:00,48.75,49.04,48.71,48.97,79286.10059491616,29.6391,29.8155,29.6148,29.7729,79286.1006
2004-10-26 10:30:00,49.02,49.21,48.99,49.16,36452.13628988642,29.8033,29.9188,29.7851,29.8884,36452.1363
2004-10-26 11:00:00,49.16,49.35,49.08,49.23,106111.41157382369,29.8884,30.0039,29.8398,29.931,106111.4116
2004-10-26 11:30:00,49.23,49.28,49.13,49.23,35262.30394808004,29.931,29.9614,29.8702,29.931,35262.3039
2004-10-26 12:00:00,49.23,49.32,49.12,49.2,51054.62412114657,29.931,29.9857,29.8641,29.9127,51054.6241
2004-10-26 12:30:00,49.22,49.34,49.2,49.29,29637.64196863169,29.9249,29.9979,29.9127,29.9675,29637.642
2004-10-26 13:00:00,49.34,49.62,49.29,49.46,81233.09897241752,29.9979,30.1681,29.9675,30.0708,81233.099
2004-10-26 13:30:00,49.46,49.6,49.42,49.53,97025.41914548403,30.0708,30.1559,30.0465,30.1134,97025.4191
2004-10-26 14:00:00,49.53,49.56,49.43,49.43,74851.2709572742,30.1134,30.1316,30.0526,30.0526,74851.271
2004-10-26 14:30:00,49.43,49.46,49.36,49.41,87614.92698756084,30.0526,30.0708,30.01,30.0404,87614.927
2004-10-26 15:00:00,49.41,49.53,49.4,49.4,145484.04542996213,30.0404,30.1134,30.0343,30.0343,145484.0454
2004-10-26 15:30:00,49.41,49.73,49.37,49.73,150784.20767982694,30.0404,30.235,30.0161,30.235,150784.2077
2004-10-27 09:30:00,49.75,49.75,48.85,48.93,237101.1357490536,30.2471,30.2471,29.6999,29.7486,237101.1357
2004-10-27 10:00:00,48.91,48.98,48.77,48.92,277122.7690643591,29.7364,29.779,29.6513,29.7425,277122.7691
2004-10-27 10:30:00,48.92,49.38,48.92,49.31,229313.1422390481,29.7425,30.0222,29.7425,29.9796,229313.1422
2004-10-27 11:00:00,49.32,49.61,49.23,49.53,171660.35694970255,29.9857,30.162,29.931,30.1134,171660.3569
2004-10-27 11:30:00,49.46,49.6,49.45,49.45,72687.93942671714,30.0708,30.1559,30.0647,30.0647,72687.9394
2004-10-27 12:00:00,49.46,49.59,49.36,49.53,43591.13034072472,30.0708,30.1498,30.01,30.1134,43591.1303
2004-10-27 12:30:00,49.55,49.59,49.46,49.58,48134.12655489454,30.1255,30.1498,30.0708,30.1438,48134.1266
2004-10-27 13:00:00,49.6,49.93,49.6,49.85,72687.93942671714,30.1559,30.3566,30.1559,30.3079,72687.9394
2004-10-27 13:30:00,49.89,49.92,49.63,49.7,118009.7349918875,30.3322,30.3505,30.1742,30.2167,118009.735
2004-10-27 14:00:00,49.66,49.74,49.59,49.65,139859.3834505138,30.1924,30.241,30.1498,30.1863,139859.3835
2004-10-27 14:30:00,49.66,49.68,49.54,49.68,79502.43374797187,30.1924,30.2046,30.1194,30.2046,79502.4337
2004-10-27 15:00:00,49.69,49.79,49.6,49.61,123634.39697133584,30.2106,30.2714,30.1559,30.162,123634.397
2004-10-27 15:30:00,49.63,49.78,49.54,49.74,216873.98593834505,30.1742,30.2654,30.1194,30.241,216873.9859
2004-10-28 09:30:00,49.09,49.1,48.03,48.05,346998.37750135205,29.8459,29.8519,29.2014,29.2136,346998.3775
2004-10-28 10:00:00,48.06,48.41,47.94,48.38,391022.1741481882,29.2196,29.4324,29.1467,29.4142,391022.1741
2004-10-28 10:30:00,48.39,48.64,48.36,48.54,187236.3439697133,29.4203,29.5723,29.402,29.5115,187236.344
2004-10-28 11:00:00,48.55,48.66,48.49,48.66,110870.7409410492,29.5175,29.5844,29.4811,29.5844,110870.7409
2004-10-28 11:30:00,48.64,48.64,48.48,48.55,139643.05029745807,29.5723,29.5723,29.475,29.5175,139643.0503
2004-10-28 12:00:00,48.55,48.69,48.55,48.62,75392.10383991347,29.5175,29.6027,29.5175,29.5601,75392.1038
2004-10-28 12:30:00,48.63,48.63,48.56,48.57,29313.14223904813,29.5662,29.5662,29.5236,29.5297,29313.1422
2004-10-28 13:00:00,48.56,48.68,48.51,48.67,34829.63764196863,29.5236,29.5966,29.4932,29.5905,34829.6376
2004-10-28 13:30:00,48.68,48.95,48.67,48.9,50946.45754461871,29.5966,29.7607,29.5905,29.7303,50946.4575
2004-10-28 14:00:00,48.92,49.22,48.85,49.2,57760.951865873445,29.7425,29.9249,29.6999,29.9127,57760.9519
2004-10-28 14:30:00,49.23,49.28,49.17,49.21,89129.25905895077,29.931,29.9614,29.8945,29.9188,89129.2591
2004-10-28 15:00:00,49.2,49.28,49.09,49.21,135532.72038939968,29.9127,29.9614,29.8459,29.9188,135532.7204
2004-10-28 15:30:00,49.22,49.36,49.09,49.09,250838.29096809085,29.9249,30.01,29.8459,29.8459,250838.291
2004-10-29 09:30:00,49.05,49.74,49.02,49.5,143969.7133585722,29.8215,30.241,29.8033,30.0951,143969.7134
2004-10-29 10:00:00,49.51,49.53,49.32,49.37,68902.1092482423,30.1012,30.1134,29.9857,30.0161,68902.1092
2004-10-29 10:30:00,49.37,49.37,49.14,49.31,97674.41860465116,30.0161,30.0161,29.8763,29.9796,97674.4186
2004-10-29 11:00:00,49.28,49.29,49.17,49.19,43915.630070308274,29.9614,29.9675,29.8945,29.9067,43915.6301
2004-10-29 11:30:00,49.2,49.2,49.0,49.08,69983.77501352082,29.9127,29.9127,29.7911,29.8398,69983.775
2004-10-29 12:00:00,49.07,49.11,48.99,49.06,38399.13466738778,29.8337,29.858,29.7851,29.8276,38399.1347
2004-10-29 12:30:00,49.06,49.11,48.97,49.02,28772.30935640887,29.8276,29.858,29.7729,29.8033,28772.3094
2004-10-29 13:00:00,49.02,49.14,49.0,49.11,44564.62952947539,29.8033,29.8763,29.7911,29.858,44564.6295
2004-10-29 13:30:00,49.1,49.2,49.01,49.01,70416.44131963223,29.8519,29.9127,29.7972,29.7972,70416.4413
2004-10-29 14:00:00,48.99,49.01,48.84,48.93,76041.10329908058,29.7851,29.7972,29.6939,29.7486,76041.1033
2004-10-29 14:30:00,48.93,49.08,48.93,49.07,74851.2709572742,29.7486,29.8398,29.7486,29.8337,74851.271
2004-10-29 15:00:00,49.06,49.14,49.02,49.09,104164.41319632232,29.8276,29.8763,29.8033,29.8459,104164.4132
2004-10-29 15:30:00,49.09,49.25,49.06,49.09,118009.7349918875,29.8459,29.9431,29.8276,29.8459,118009.735
2004-11-01 09:30:00,49.03,49.09,48.75,48.96,106219.57815035152,29.8094,29.8459,29.6391,29.7668,106219.5782
2004-11-01 10:00:00,48.96,48.96,48.73,48.74,86965.92752839372,29.7668,29.7668,29.627,29.6331,86965.9275
2004-11-01 10:30:00,48.73,48.97,48.72,48.96,38182.80151433207,29.627,29.7729,29.6209,29.7668,38182.8015
2004-11-01 11:00:00,48.93,49.06,48.79,48.98,178042.18496484586,29.7486,29.8276,29.6635,29.779,178042.185
2004-11-01 11:30:00,48.97,49.06,48.85,49.0,85992.42833964305,29.7729,29.8276,29.6999,29.7911,85992.4283
2004-11-01 12:00:00,49.0,49.04,48.91,49.03,100811.2493239589,29.7911,29.8155,29.7364,29.8094,100811.2493
2004-11-01 12:30:00,49.04,49.04,48.94,48.96,72904.27257977285,29.8155,29.8155,29.7547,29.7668,72904.2726
2004-11-01 13:00:00,48.96,49.0,48.74,48.79,91941.59004867496,29.7668,29.7911,29.6331,29.6635,91941.59
2004-11-01 13:30:00,48.78,48.88,48.72,48.8,52136.2898864251,29.6574,29.7182,29.6209,29.6695,52136.2899
2004-11-01 14:00:00,48.8,48.86,48.75,48.8,60465.11627906976,29.6695,29.706,29.6391,29.6695,60465.1163
2004-11-01 14:30:00,48.79,48.96,48.74,48.9,122228.23147647375,29.6635,29.7668,29.6331,29.7303,122228.2315
2004-11-01 15:00:00,48.88,48.91,48.76,48.77,89345.5922120065,29.7182,29.7364,29.6452,29.6513,89345.5922
2004-11-01 15:30:00,48.77,48.88,48.64,48.8,204975.6625202812,29.6513,29.7182,29.5723,29.6695,204975.6625
2004-11-02 09:30:00,48.81,49.03,48.73,49.0,109572.74202271496,29.6756,29.8094,29.627,29.7911,109572.742
2004-11-02 10:00:00,48.98,49.19,48.88,49.1,183234.1806381828,29.779,29.9067,29.7182,29.8519,183234.1806
2004-11-02 10:30:00,49.12,49.12,48.96,49.1,69226.60897782585,29.8641,29.8641,29.7668,29.8519,69226.609
2004-11-02 11:00:00,49.1,49.1,48.84,49.06,72579.77285018929,29.8519,29.8519,29.6939,29.8276,72579.7729
2004-11-02 11:30:00,49.04,49.04,48.79,48.98,53001.62249864792,29.8155,29.8155,29.6635,29.779,53001.6225
2004-11-02 12:00:00,48.95,48.95,48.81,48.95,30286.641427798808,29.7607,29.7607,29.6756,29.7607,30286.6414
2004-11-02 12:30:00,48.91,49.01,48.76,48.85,61330.44889129259,29.7364,29.7972,29.6452,29.6999,61330.4489
2004-11-02 13:00:00,48.85,48.91,48.74,48.91,36235.80313683072,29.6999,29.7364,29.6331,29.7364,36235.8031
2004-11-02 13:30:00,48.91,48.91,48.75,48.82,40995.13250405624,29.7364,29.7364,29.6391,29.6817,40995.1325
2004-11-02 14:00:00,48.83,48.87,48.8,48.82,35262.30394808004,29.6878,29.7121,29.6695,29.6817,35262.3039
2004-11-02 14:30:00,48.81,48.86,48.49,48.69,110978.90751757708,29.6756,29.706,29.4811,29.6027,110978.9075
2004-11-02 15:00:00,48.67,48.68,48.4,48.45,114548.4045429962,29.5905,29.5966,29.4263,29.4567,114548.4045
2004-11-02 15:30:00,48.45,48.5,48.27,48.36,211141.15738236884,29.4567,29.4871,29.3473,29.402,211141.1574
2004-11-03 09:30:00,49.29,49.5,49.08,49.39,155543.53704705246,29.9675,30.0951,29.8398,30.0282,155543.537
2004-11-03 10:00:00,49.41,49.47,49.26,49.27,186262.84478096268,30.0404,30.0769,29.9492,29.9553,186262.8448
2004-11-03 10:30:00,49.27,49.35,49.11,49.16,87939.4267171444,29.9553,30.0039,29.858,29.8884,87939.4267
2004-11-03 11:00:00,49.16,49.35,49.07,49.26,96700.91941590048,29.8884,30.0039,29.8337,29.9492,96700.9194
2004-11-03 11:30:00,49.27,49.41,49.24,49.34,137587.88534342888,29.9553,30.0404,29.9371,29.9979,137587.8853
2004-11-03 12:00:00,49.34,49.38,49.31,49.32,43050.29745808545,29.9979,30.0222,29.9796,29.9857,43050.2975
2004-11-03 12:30:00,49.32,49.4,49.29,49.4,56787.45267712277,29.9857,30.0343,29.9675,30.0343,56787.4527
2004-11-03 13:00:00,49.4,49.42,49.31,49.33,88912.92590589507,30.0343,30.0465,29.9796,29.9918,88912.9259
2004-11-03 13:30:00,49.33,49.36,49.26,49.32,156192.53650621956,29.9918,30.01,29.9492,29.9857,156192.5365
2004-11-03 14:00:00,49.33,49.41,49.3,49.33,44131.96322336398,29.9918,30.0404,29.9735,29.9918,44131.9632
2004-11-03 14:30:00,49.35,49.35,49.17,49.32,42076.79826933477,30.0039,30.0039,29.8945,29.9857,42076.7983
2004-11-03 15:00:00,49.29,49.37,48.88,49.08,81016.76581936181,29.9675,30.0161,29.7182,29.8398,81016.7658
2004-11-03 15:30:00,49.08,49.24,49.0,49.04,163007.03082747431,29.8398,29.9371,29.7911,29.8155,163007.0308
2004-11-04 09:30:00,49.31,49.31,48.94,49.18,78096.26825310978,29.9796,29.9796,29.7547,29.9006,78096.2683
2004-11-04 10:00:00,49.18,49.29,49.08,49.25,59816.11681990265,29.9006,29.9675,29.8398,29.9431,59816.1168
2004-11-04 10:30:00,49.25,49.29,49.04,49.07,41644.13196322336,29.9431,29.9675,29.8155,29.8337,41644.132
2004-11-04 11:00:00,49.07,49.17,49.05,49.17,61222.282314764736,29.8337,29.8945,29.8215,29.8945,61222.2823
2004-11-04 11:30:00,49.18,49.3,49.16,49.26,70091.94159004868,29.9006,29.9735,29.8884,29.9492,70091.9416
2004-11-04 12:00:00,49.26,49.31,49.15,49.31,145267.71227690644,29.9492,29.9796,29.8823,29.9796,145267.7123
2004-11-04 12:30:00,49.37,49.5,49.32,49.42,119632.2336398053,30.0161,30.0951,29.9857,30.0465,119632.2336
2004-11-04 13:00:00,49.43,49.44,49.28,49.36,133802.055164954,30.0526,30.0586,29.9614,30.01,133802.0552
2004-11-04 13:30:00,49.36,49.46,49.27,49.27,129799.89183342346,30.01,30.0708,29.9553,29.9553,129799.8918
2004-11-04 14:00:00,49.25,49.28,49.04,49.23,221957.8150351541,29.9431,29.9614,29.8155,29.931,221957.815
2004-11-04 14:30:00,49.23,49.28,49.18,49.25,245862.6284478096,29.931,29.9614,29.9006,29.9431,245862.6284
2004-11-04 15:00:00,49.26,49.37,49.18,49.27,248350.45970795024,29.9492,30.0161,29.9006,29.9553,248350.4597
2004-11-04 15:30:00,49.28,49.41,49.19,49.38,343537.0470524608,29.9614,30.0404,29.9067,30.0222,343537.0471
2004-11-05 09:30:00,49.78,49.92,49.51,49.78,195348.83720930232,30.2654,30.3505,30.1012,30.2654,195348.8372
2004-11-05 10:00:00,49.78,49.88,49.73,49.81,296268.25310978905,30.2654,30.3262,30.235,30.2836,296268.2531
2004-11-05 10:30:00,49.83,49.83,49.63,49.63,184964.84586262848,30.2958,30.2958,30.1742,30.1742,184964.8459
2004-11-05 11:00:00,49.64,49.65,48.93,49.04,197079.502433748,30.1802,30.1863,29.7486,29.8155,197079.5024
2004-11-05 11:30:00,49.03,49.26,49.0,49.07,122444.56462952949,29.8094,29.9492,29.7911,29.8337,122444.5646
2004-11-05 12:00:00,49.12,49.57,49.01,49.5,105462.41211465656,29.8641,30.1377,29.7972,30.0951,105462.4121
2004-11-05 12:30:00,49.49,49.56,49.41,49.51,82531.09789075176,30.089,30.1316,30.0404,30.1012,82531.0979
2004-11-05 13:00:00,49.51,49.63,49.38,49.62,81557.59870200108,30.1012,30.1742,30.0222,30.1681,81557.5987
2004-11-05 13:30:00,49.62,49.64,49.4,49.5,114440.23796646835,30.1681,30.1802,30.0343,30.0951,114440.238
2004-11-05 14:00:00,49.49,49.52,49.43,49.44,57111.952406706325,30.089,30.1073,30.0526,30.0586,57111.9524
2004-11-05 14:30:00,49.43,49.55,49.37,49.5,117144.40237966468,30.0526,30.1255,30.0161,30.0951,117144.4024
2004-11-05 15:00:00,49.5,49.6,49.4,49.6,106760.4110329908,30.0951,30.1559,30.0343,30.1559,106760.411
2004-11-05 15:30:00,49.61,49.65,49.44,49.45,299729.5835586804,30.162,30.1863,30.0586,30.0647,299729.5836
2004-11-08 09:30:00,49.24,49.41,48.94,48.95,148188.20984315846,29.9371,30.0404,29.7547,29.7607,148188.2098
2004-11-08 10:00:00,48.91,49.24,48.82,49.21,84478.09626825311,29.7364,29.9371,29.6817,29.9188,84478.0963
2004-11-08 10:30:00,49.21,49.4,49.07,49.4,58842.61763115197,29.9188,30.0343,29.8337,30.0343,58842.6176
2004-11-08 11:00:00,49.4,49.4,49.2,49.3,58842.61763115197,30.0343,30.0343,29.9127,29.9735,58842.6176
2004-11-08 11:30:00,49.3,49.36,49.23,49.35,43699.29691725257,29.9735,30.01,29.931,30.0039,43699.2969
2004-11-08 12:00:00,49.35,49.35,49.23,49.31,57977.28501892915,30.0039,30.0039,29.931,29.9796,57977.285
2004-11-08 12:30:00,49.31,49.34,49.25,49.32,20118.98323418064,29.9796,29.9979,29.9431,29.9857,20118.9832
2004-11-08 13:00:00,49.31,49.31,49.22,49.29,81882.09843158464,29.9796,29.9796,29.9249,29.9675,81882.0984
2004-11-08 13:30:00,49.28,49.35,49.26,49.35,43915.630070308274,29.9614,30.0039,29.9492,30.0039,43915.6301
2004-11-08 14:00:00,49.35,49.36,49.26,49.31,41319.6322336398,30.0039,30.01,29.9492,29.9796,41319.6322
2004-11-08 14:30:00,49.32,49.38,49.27,49.28,77771.76852352623,29.9857,30.0222,29.9553,29.9614,77771.7685
2004-11-08 15:00:00,49.27,49.31,49.18,49.27,80692.26608977826,29.9553,29.9796,29.9006,29.9553,80692.2661
2004-11-08 15:30:00,49.28,49.29,49.09,49.15,217306.6522444565,29.9614,29.9675,29.8459,29.8823,217306.6522
2004-11-09 09:30:00,49.23,49.46,49.18,49.33,108274.74310438074,29.931,30.0708,29.9006,29.9918,108274.7431
2004-11-09 10:00:00,49.33,49.41,49.29,49.41,58626.28447809627,29.9918,30.0404,29.9675,30.0404,58626.2845
2004-11-09 10:30:00,49.41,49.69,49.4,49.69,121038.3991346674,30.0404,30.2106,30.0343,30.2106,121038.3991
2004-11-09 11:00:00,49.69,50.08,49.69,49.99,104705.2460789616,30.2106,30.4478,30.2106,30.393,104705.2461
2004-11-09 11:30:00,49.98,50.04,49.9,50.04,59167.11736073553,30.387,30.4234,30.3383,30.4234,59167.1174
2004-11-09 12:00:00,50.04,50.04,49.91,49.94,48999.45916711736,30.4234,30.4234,30.3444,30.3626,48999.4592
2004-11-09 12:30:00,49.94,49.97,49.87,49.92,61005.94916170903,30.3626,30.3809,30.3201,30.3505,61005.9492
2004-11-09 13:00:00,49.92,50.05,49.92,50.04,33207.13899405084,30.3505,30.4295,30.3505,30.4234,33207.139
2004-11-09 13:30:00,50.03,50.14,49.99,50.14,57544.61871281774,30.4174,30.4842,30.393,30.4842,57544.6187
2004-11-09 14:00:00,50.14,50.51,50.14,50.39,180746.34937804216,30.4842,30.7092,30.4842,30.6362,180746.3494
2004-11-09 14:30:00,50.39,50.49,50.21,50.21,149810.70849107625,30.6362,30.697,30.5268,30.5268,149810.7085
2004-11-09 15:00:00,50.21,50.22,50.07,50.15,126122.22823147647,30.5268,30.5329,30.4417,30.4903,126122.2282
2004-11-09 15:30:00,50.15,50.27,50.11,50.23,147755.54353704705,30.4903,30.5633,30.466,30.539,147755.5435
2004-11-10 09:30:00,50.45,50.84,50.32,50.67,187344.5105462412,30.6727,30.9098,30.5937,30.8065,187344.5105
2004-11-10 10:00:00,50.69,50.82,50.63,50.76,139534.88372093023,30.8186,30.8977,30.7821,30.8612,139534.8837
2004-11-10 10:30:00,50.76,50.84,50.63,50.71,110329.90805840994,30.8612,30.9098,30.7821,30.8308,110329.9081
2004-11-10 11:00:00,50.76,50.82,50.68,50.7,59383.45051379124,30.8612,30.8977,30.8125,30.8247,59383.4505
2004-11-10 11:30:00,50.72,50.97,50.72,50.94,103839.91346673876,30.8369,30.9889,30.8369,30.9706,103839.9135
2004-11-10 12:00:00,50.95,51.05,50.95,51.04,72471.60627366144,30.9767,31.0375,30.9767,31.0314,72471.6063
2004-11-10 12:30:00,51.03,51.08,50.99,51.06,53217.955651703625,31.0253,31.0557,31.001,31.0436,53217.9557
2004-11-10 13:00:00,51.07,51.09,50.96,50.98,91184.42401298,31.0497,31.0618,30.9828,30.9949,91184.424
2004-11-10 13:30:00,50.98,50.99,50.86,50.9,48458.626284478094,30.9949,31.001,30.922,30.9463,48458.6263
2004-11-10 14:00:00,50.91,51.25,50.87,51.24,147539.21038399133,30.9524,31.1591,30.9281,31.153,147539.2104
2004-11-10 14:30:00,51.23,51.24,51.06,51.13,101243.9156300703,31.1469,31.153,31.0436,31.0861,101243.9156
2004-11-10 15:00:00,51.12,51.13,50.85,50.95,114332.07138994052,31.0801,31.0861,30.9159,30.9767,114332.0714
2004-11-10 15:30:00,50.95,51.08,50.87,50.87,175446.18712817738,30.9767,31.0557,30.9281,30.9281,175446.1871
2004-11-11 09:30:00,50.78,51.15,50.71,51.12,95078.4207679827,30.8733,31.0983,30.8308,31.0801,95078.4208
2004-11-11 10:00:00,51.12,51.12,50.76,50.82,63169.28069226609,31.0801,31.0801,30.8612,30.8977,63169.2807
2004-11-11 10:30:00,50.8,50.83,50.56,50.56,104813.41265548945,30.8855,30.9037,30.7396,30.7396,104813.4127
2004-11-11 11:00:00,50.57,50.79,50.57,50.73,101352.08220659816,30.7457,30.8794,30.7457,30.8429,101352.0822
2004-11-11 11:30:00,50.73,50.9,50.73,50.88,93996.75500270416,30.8429,30.9463,30.8429,30.9341,93996.755
2004-11-11 12:00:00,50.88,50.88,50.81,50.84,58301.78474851271,30.9341,30.9341,30.8916,30.9098,58301.7847
2004-11-11 12:30:00,50.83,50.86,50.76,50.78,60789.61600865333,30.9037,30.922,30.8612,30.8733,60789.616
2004-11-11 13:00:00,50.77,50.85,50.75,50.85,48350.45970795024,30.8673,30.9159,30.8551,30.9159,48350.4597
2004-11-11 13:30:00,50.85,50.87,50.82,50.87,38399.13466738778,30.9159,30.9281,30.8977,30.9281,38399.1347
2004-11-11 14:00:00,50.86,51.03,50.84,50.94,94429.42130881557,30.922,31.0253,30.9098,30.9706,94429.4213
2004-11-11 14:30:00,50.94,51.17,50.93,51.14,62195.78150351541,30.9706,31.1105,30.9645,31.0922,62195.7815
2004-11-11 15:00:00,51.15,51.22,51.11,51.16,76041.10329908058,31.0983,31.1409,31.074,31.1044,76041.1033
2004-11-11 15:30:00,51.16,51.23,51.1,51.11,129042.7257977285,31.1044,31.1469,31.0679,31.074,129042.7258
2004-11-12 09:30:00,51.26,51.26,50.84,50.85,136398.0530016225,31.1652,31.1652,30.9098,30.9159,136398.053
2004-11-12 10:00:00,50.85,50.89,50.66,50.85,103299.08058409952,30.9159,30.9402,30.8004,30.9159,103299.0806
2004-11-12 10:30:00,50.87,50.87,50.7,50.71,72255.27312060574,30.9281,30.9281,30.8247,30.8308,72255.2731
2004-11-12 11:00:00,50.71,51.1,50.7,51.0,78204.43482963764,30.8308,31.0679,30.8247,31.0071,78204.4348
2004-11-12 11:30:00,51.0,51.0,50.83,50.85,48891.2925905895,31.0071,31.0071,30.9037,30.9159,48891.2926
2004-11-12 12:00:00,50.84,51.0,50.83,50.99,50081.12493239589,30.9098,31.0071,30.9037,31.001,50081.1249
2004-11-12 12:30:00,50.99,51.05,50.98,51.0,26284.478096268253,31.001,31.0375,30.9949,31.0071,26284.4781
2004-11-12 13:00:00,50.99,51.06,50.99,51.05,26284.478096268253,31.001,31.0436,31.001,31.0375,26284.4781
2004-11-12 13:30:00,51.04,51.12,51.03,51.11,70957.2742022715,31.0314,31.0801,31.0253,31.074,70957.2742
2004-11-12 14:00:00,51.11,51.19,51.03,51.12,65116.27906976744,31.074,31.1226,31.0253,31.0801,65116.2791
2004-11-12 14:30:00,51.12,51.37,51.12,51.25,94645.75446187129,31.0801,31.2321,31.0801,31.1591,94645.7545
2004-11-12 15:00:00,51.25,51.27,51.16,51.19,86100.5949161709,31.1591,31.1713,31.1044,31.1226,86100.5949
2004-11-12 15:30:00,51.19,51.4,51.14,51.24,127095.72742022717,31.1226,31.2503,31.0922,31.153,127095.7274
2004-11-15 09:30:00,50.9,51.13,50.76,51.12,55813.95348837209,30.9463,31.0861,30.8612,31.0801,55813.9535
2004-11-15 10:00:00,51.07,51.37,51.07,51.32,33098.972417522986,31.0497,31.2321,31.0497,31.2017,33098.9724
2004-11-15 10:30:00,51.31,51.35,51.11,51.12,40886.96592752839,31.1956,31.2199,31.074,31.0801,40886.9659
2004-11-15 11:00:00,51.11,51.13,51.01,51.12,27366.14386154678,31.074,31.0861,31.0132,31.0801,27366.1439
2004-11-15 11:30:00,51.12,51.32,51.11,51.32,26825.31097890752,31.0801,31.2017,31.074,31.2017,26825.311
2004-11-15 12:00:00,51.37,51.37,51.14,51.17,28015.14332071389,31.2321,31.2321,31.0922,31.1105,28015.1433
2004-11-15 12:30:00,51.17,51.32,51.17,51.26,31909.1400757166,31.1105,31.2017,31.1105,31.1652,31909.1401
2004-11-15 13:00:00,51.26,51.27,51.03,51.05,23904.813412655487,31.1652,31.1713,31.0253,31.0375,23904.8134
2004-11-15 13:30:00,51.05,51.09,50.8,50.8,26068.14494321255,31.0375,31.0618,30.8855,30.8855,26068.1449
2004-11-15 14:00:00,50.8,50.95,50.79,50.94,39805.30016224986,30.8855,30.9767,30.8794,30.9706,39805.3002
2004-11-15 14:30:00,50.93,51.1,50.93,50.99,33964.30502974581,30.9645,31.0679,30.9645,31.001,33964.305
2004-11-15 15:00:00,51.0,51.18,51.0,51.03,105029.74580854517,31.0071,31.1165,31.0071,31.0253,105029.7458
2004-11-15 15:30:00,51.03,51.23,51.02,51.21,122336.3980530016,31.0253,31.1469,31.0193,31.1348,122336.3981
2004-11-16 09:30:00,51.25,51.53,51.17,51.43,96809.08599242834,31.1591,31.3293,31.1105,31.2685,96809.086
2004-11-16 10:00:00,51.39,51.4,51.24,51.3,64250.94645754462,31.2442,31.2503,31.153,31.1895,64250.9465
2004-11-16 10:30:00,51.3,51.43,51.29,51.42,53434.28880475933,31.1895,31.2685,31.1834,31.2625,53434.2888
2004-11-16 11:00:00,51.41,51.49,51.35,51.39,53217.955651703625,31.2564,31.305,31.2199,31.2442,53217.9557
2004-11-16 11:30:00,51.38,51.39,51.16,51.17,39156.30070308274,31.2381,31.2442,31.1044,31.1105,39156.3007
2004-11-16 12:00:00,51.15,51.26,51.11,51.2,50730.12439156301,31.0983,31.1652,31.074,31.1287,50730.1244
2004-11-16 12:30:00,51.21,51.27,51.19,51.26,24878.312601406164,31.1348,31.1713,31.1226,31.1652,24878.3126
2004-11-16 13:00:00,51.26,51.4,51.26,51.4,44023.79664683613,31.1652,31.2503,31.1652,31.2503,44023.7966
2004-11-16 13:30:00,51.41,51.49,51.29,51.32,36343.96971335857,31.2564,31.305,31.1834,31.2017,36343.9697
2004-11-16 14:00:00,51.32,51.38,51.26,51.37,30286.641427798808,31.2017,31.2381,31.1652,31.2321,30286.6414
2004-11-16 14:30:00,51.37,51.37,51.15,51.25,46727.961060032445,31.2321,31.2321,31.0983,31.1591,46727.9611
2004-11-16 15:00:00,51.25,51.31,51.15,51.2,68902.1092482423,31.1591,31.1956,31.0983,31.1287,68902.1092
2004-11-16 15:30:00,51.2,51.2,50.96,51.12,97349.9188750676,31.1287,31.1287,30.9828,31.0801,97349.9189
2004-11-17 09:30:00,51.06,52.38,51.06,52.31,206598.16116819903,31.0436,31.8461,31.0436,31.8036,206598.1612
2004-11-17 10:00:00,52.31,52.66,52.29,52.61,160194.69983775014,31.8036,32.0164,31.7914,31.986,160194.6998
2004-11-17 10:30:00,52.64,52.64,52.13,52.22,83829.096809086,32.0042,32.0042,31.6941,31.7488,83829.0968
2004-11-17 11:00:00,52.23,52.24,52.09,52.12,92157.92320173066,31.7549,31.761,31.6698,31.688,92157.9232
2004-11-17 11:30:00,52.12,52.18,52.03,52.13,39913.46673877772,31.688,31.7245,31.6333,31.6941,39913.4667
2004-11-17 12:00:00,52.14,52.15,52.01,52.12,33098.972417522986,31.7002,31.7063,31.6212,31.688,33098.9724
2004-11-17 12:30:00,52.13,52.18,52.12,52.18,28772.30935640887,31.6941,31.7245,31.688,31.7245,28772.3094
2004-11-17 13:00:00,52.18,52.19,52.14,52.14,40237.96646836127,31.7245,31.7306,31.7002,31.7002,40237.9665
2004-11-17 13:30:00,52.14,52.17,52.08,52.15,44348.29637641968,31.7002,31.7184,31.6637,31.7063,44348.2964
2004-11-17 14:00:00,52.12,52.12,51.88,51.89,54407.787993510006,31.688,31.688,31.5421,31.5482,54407.788
2004-11-17 14:30:00,51.88,51.94,51.73,51.93,79286.10059491616,31.5421,31.5786,31.4509,31.5725,79286.1006
2004-11-17 15:00:00,51.94,51.95,51.62,51.62,63926.446727961054,31.5786,31.5847,31.3841,31.3841,63926.4467
2004-11-17 15:30:00,51.62,51.8,51.55,51.74,120173.06652244455,31.3841,31.4935,31.3415,31.457,120173.0665
2004-11-18 09:30:00,51.85,52.27,51.85,51.98,66414.27798810168,31.5239,31.7792,31.5239,31.6029,66414.278
2004-11-18 10:00:00,51.99,52.13,51.94,52.03,77663.60194699837,31.609,31.6941,31.5786,31.6333,77663.6019
2004-11-18 10:30:00,52.03,52.44,51.95,52.38,57760.951865873445,31.6333,31.8826,31.5847,31.8461,57760.9519
2004-11-18 11:00:00,52.38,52.39,52.18,52.38,70416.44131963223,31.8461,31.8522,31.7245,31.8461,70416.4413
2004-11-18 11:30:00,52.37,52.44,52.33,52.38,113034.07247160628,31.84,31.8826,31.8157,31.8461,113034.0725
2004-11-18 12:00:00,52.38,52.49,52.34,52.48,74634.9378042185,31.8461,31.913,31.8218,31.9069,74634.9378
2004-11-18 12:30:00,52.48,52.48,52.25,52.26,41860.46511627907,31.9069,31.9069,31.7671,31.7732,41860.4651
2004-11-18 13:00:00,52.25,52.26,52.1,52.21,41319.6322336398,31.7671,31.7732,31.6759,31.7428,41319.6322
2004-11-18 13:30:00,52.2,52.29,52.2,52.25,28123.30989724175,31.7367,31.7914,31.7367,31.7671,28123.3099
2004-11-18 14:00:00,52.26,52.27,52.12,52.18,36884.80259599783,31.7732,31.7792,31.688,31.7245,36884.8026
2004-11-18 14:30:00,52.19,52.47,52.1,52.45,68577.60951865873,31.7306,31.9008,31.6759,31.8887,68577.6095
2004-11-18 15:00:00,52.44,52.44,52.21,52.25,54732.28772309356,31.8826,31.8826,31.7428,31.7671,54732.2877
2004-11-18 15:30:00,52.23,52.29,52.2,52.23,61005.94916170903,31.7549,31.7914,31.7367,31.7549,61005.9492
2004-11-19 09:30:00,52.06,52.15,51.77,51.93,100811.2493239589,31.6516,31.7063,31.4752,31.5725,100811.2493
2004-11-19 10:00:00,51.91,51.96,51.58,51.74,93888.58842617631,31.5604,31.5908,31.3597,31.457,93888.5884
2004-11-19 10:30:00,51.74,51.74,51.54,51.58,40021.63331530557,31.457,31.457,31.3354,31.3597,40021.6333
2004-11-19 11:00:00,51.58,51.61,51.37,51.61,54840.454299621415,31.3597,31.378,31.2321,31.378,54840.4543
2004-11-19 11:30:00,51.61,51.75,51.6,51.72,18712.81773931855,31.378,31.4631,31.3719,31.4448,18712.8177
2004-11-19 12:00:00,51.71,51.71,51.55,51.55,17739.318550567874,31.4388,31.4388,31.3415,31.3415,17739.3186
2004-11-19 12:30:00,51.55,51.67,51.54,51.65,16549.486208761493,31.3415,31.4144,31.3354,31.4023,16549.4862
2004-11-19 13:00:00,51.63,51.75,51.61,51.68,21308.81557598702,31.3901,31.4631,31.378,31.4205,21308.8156
2004-11-19 13:30:00,51.67,51.68,51.64,51.66,12114.656571119524,31.4144,31.4205,31.3962,31.4084,12114.6566
2004-11-19 14:00:00,51.65,51.65,51.59,51.61,20551.64954029205,31.4023,31.4023,31.3658,31.378,20551.6495
2004-11-19 14:30:00,51.61,51.82,51.61,51.77,51270.95727420227,31.378,31.5056,31.378,31.4752,51270.9573
2004-11-19 15:00:00,51.76,51.8,51.68,51.71,109248.24229313142,31.4692,31.4935,31.4205,31.4388,109248.2423
2004-11-19 15:30:00,51.68,51.78,51.65,51.73,88696.59275283937,31.4205,31.4813,31.4023,31.4509,88696.5928
2004-11-22 09:30:00,51.59,51.77,51.22,51.22,145916.71173607354,31.3658,31.4752,31.1409,31.1409,145916.7117
2004-11-22 10:00:00,51.23,51.5,51.22,51.35,156408.86965927528,31.1469,31.3111,31.1409,31.2199,156408.8697
2004-11-22 10:30:00,51.37,51.45,51.22,51.27,75392.10383991347,31.2321,31.2807,31.1409,31.1713,75392.1038
2004-11-22 11:00:00,51.28,51.41,51.27,51.34,61438.61546782044,31.1773,31.2564,31.1713,31.2138,61438.6155
2004-11-22 11:30:00,51.37,51.43,51.21,51.22,47268.79394267171,31.2321,31.2685,31.1348,31.1409,47268.7939
2004-11-22 12:00:00,51.25,51.3,51.21,51.29,45646.29529475392,31.1591,31.1895,31.1348,31.1834,45646.2953
2004-11-22 12:30:00,51.29,51.55,51.27,51.52,62628.44780962682,31.1834,31.3415,31.1713,31.3233,62628.4478
2004-11-22 13:00:00,51.5,51.54,51.48,51.53,85343.42888047593,31.3111,31.3354,31.2989,31.3293,85343.4289
2004-11-22 13:30:00,51.53,51.63,51.53,51.59,102325.58139534884,31.3293,31.3901,31.3293,31.3658,102325.5814
2004-11-22 14:00:00,51.6,51.7,51.45,51.52,126987.56084369928,31.3719,31.4327,31.2807,31.3233,126987.5608
2004-11-22 14:30:00,51.49,51.5,51.39,51.4,90859.92428339642,31.305,31.3111,31.2442,31.2503,90859.9243
2004-11-22 15:00:00,51.39,51.57,51.37,51.54,160411.03299080583,31.2442,31.3537,31.2321,31.3354,160411.033
2004-11-22 15:30:00,51.55,51.67,51.53,51.55,150892.3742563548,31.3415,31.4144,31.3293,31.3415,150892.3743
2004-11-23 09:30:00,51.55,51.76,51.44,51.74,42833.96430502975,31.3415,31.4692,31.2746,31.457,42833.9643
2004-11-23 10:00:00,51.73,51.94,51.68,51.93,41535.96538669551,31.4509,31.5786,31.4205,31.5725,41535.9654
2004-11-23 10:30:00,51.92,51.92,51.58,51.58,34072.47160627366,31.5664,31.5664,31.3597,31.3597,34072.4716
2004-11-23 11:00:00,51.58,51.59,51.44,51.5,56571.11952406706,31.3597,31.3658,31.2746,31.3111,56571.1195
2004-11-23 11:30:00,51.51,51.61,51.51,51.55,25851.81179015684,31.3172,31.378,31.3172,31.3415,25851.8118
2004-11-23 12:00:00,51.55,51.73,51.55,51.63,39588.96700919416,31.3415,31.4509,31.3415,31.3901,39588.967
2004-11-23 12:30:00,51.65,51.93,51.65,51.83,57544.61871281774,31.4023,31.5725,31.4023,31.5117,57544.6187
2004-11-23 13:00:00,51.83,51.9,51.78,51.9,19686.316928069227,31.5117,31.5543,31.4813,31.5543,19686.3169
2004-11-23 13:30:00,51.9,51.91,51.8,51.9,26500.81124932396,31.5543,31.5604,31.4935,31.5543,26500.8112
2004-11-23 14:00:00,51.91,52.23,51.91,52.21,46187.128177393184,31.5604,31.7549,31.5604,31.7428,46187.1282
2004-11-23 14:30:00,52.21,52.21,52.0,52.0,27690.64359113034,31.7428,31.7428,31.6151,31.6151,27690.6436
2004-11-23 15:00:00,52.01,52.02,51.82,52.0,42509.46457544619,31.6212,31.6272,31.5056,31.6151,42509.4646
2004-11-23 15:30:00,52.01,52.01,51.82,51.87,81557.59870200108,31.6212,31.6212,31.5056,31.536,81557.5987
2004-11-24 09:30:00,52.08,52.46,52.08,52.32,193401.83883180097,31.6637,31.8948,31.6637,31.8096,193401.8388
2004-11-24 10:00:00,52.24,52.66,52.24,52.56,79286.10059491616,31.761,32.0164,31.761,31.9556,79286.1006
2004-11-24 10:30:00,52.56,52.73,52.47,52.59,58409.95132504056,31.9556,32.0589,31.9008,31.9738,58409.9513
2004-11-24 11:00:00,52.64,52.74,52.54,52.73,106868.57760951866,32.0042,32.065,31.9434,32.0589,106868.5776
2004-11-24 11:30:00,52.73,52.73,52.58,52.6,80800.43266630611,32.0589,32.0589,31.9677,31.9799,80800.4327
2004-11-24 12:00:00,52.6,52.6,52.45,52.46,42509.46457544619,31.9799,31.9799,31.8887,31.8948,42509.4646
2004-11-24 12:30:00,52.45,52.55,52.43,52.55,17739.318550567874,31.8887,31.9495,31.8765,31.9495,17739.3186
2004-11-24 13:00:00,52.52,52.62,52.48,52.54,31151.974040021632,31.9312,31.992,31.9069,31.9434,31151.974
2004-11-24 13:30:00,52.54,52.54,52.44,52.44,28664.14277988101,31.9434,31.9434,31.8826,31.8826,28664.1428
2004-11-24 14:00:00,52.43,52.48,52.32,52.45,28231.47647376961,31.8765,31.9069,31.8096,31.8887,28231.4765
2004-11-24 14:30:00,52.45,52.54,52.43,52.53,22714.981070849102,31.8887,31.9434,31.8765,31.9373,22714.9811
2004-11-24 15:00:00,52.56,52.65,52.49,52.65,48999.45916711736,31.9556,32.0103,31.913,32.0103,48999.4592
2004-11-24 15:30:00,52.64,52.71,52.49,52.7,85776.09518658734,32.0042,32.0468,31.913,32.0407,85776.0952
2004-11-26 09:30:00,52.91,52.99,52.65,52.95,56354.78637101135,32.1683,32.217,32.0103,32.1927,56354.7864
2004-11-26 10:00:00,52.94,52.97,52.55,52.58,47052.46078961601,32.1866,32.2048,31.9495,31.9677,47052.4608
2004-11-26 10:30:00,52.59,52.69,52.58,52.69,30070.308274743104,31.9738,32.0346,31.9677,32.0346,30070.3083
2004-11-26 11:00:00,52.7,52.78,52.68,52.71,27366.14386154678,32.0407,32.0893,32.0285,32.0468,27366.1439
2004-11-26 11:30:00,52.71,52.73,52.6,52.6,37533.80205516495,32.0468,32.0589,31.9799,31.9799,37533.8021
2004-11-26 12:00:00,52.6,52.6,52.48,52.49,47052.46078961601,31.9799,31.9799,31.9069,31.913,47052.4608
2004-11-26 12:30:00,52.49,52.69,52.49,52.55,65657.1119524067,31.913,32.0346,31.913,31.9495,65657.112
2004-11-26 13:00:00,52.5,52.51,52.5,52.51,6165.494862087615,31.9191,31.9252,31.9191,31.9252,6165.4949
2004-11-26 13:30:00,52.51,52.51,52.51,52.51,0.0,31.9252,31.9252,31.9252,31.9252,0.0
2004-11-26 14:00:00,52.51,52.51,52.51,52.51,0.0,31.9252,31.9252,31.9252,31.9252,0.0
2004-11-26 14:30:00,52.51,52.51,52.51,52.51,0.0,31.9252,31.9252,31.9252,31.9252,0.0
2004-11-26 15:00:00,52.51,52.51,52.51,52.51,0.0,31.9252,31.9252,31.9252,31.9252,0.0
2004-11-26 15:30:00,52.51,52.51,52.51,52.51,0.0,31.9252,31.9252,31.9252,31.9252,0.0
2004-11-29 09:30:00,52.51,52.51,52.31,52.37,40346.13304488913,31.9252,31.9252,31.8036,31.84,40346.133
2004-11-29 10:00:00,52.37,52.56,52.35,52.5,45429.96214169821,31.84,31.9556,31.8279,31.9191,45429.9621
2004-11-29 10:30:00,52.5,52.74,52.5,52.67,40886.96592752839,31.9191,32.065,31.9191,32.0224,40886.9659
2004-11-29 11:00:00,52.68,52.71,52.09,52.17,54407.787993510006,32.0285,32.0468,31.6698,31.7184,54407.788
2004-11-29 11:30:00,52.14,52.3,51.99,52.25,58626.28447809627,31.7002,31.7975,31.609,31.7671,58626.2845
2004-11-29 12:00:00,52.25,52.3,52.19,52.2,26825.31097890752,31.7671,31.7975,31.7306,31.7367,26825.311
2004-11-29 12:30:00,52.2,52.29,52.16,52.22,19037.317468902107,31.7367,31.7914,31.7124,31.7488,19037.3175
2004-11-29 13:00:00,52.22,52.38,52.22,52.35,27582.47701460249,31.7488,31.8461,31.7488,31.8279,27582.477
2004-11-29 13:30:00,52.35,52.5,52.33,52.49,35262.30394808004,31.8279,31.9191,31.8157,31.913,35262.3039
2004-11-29 14:00:00,52.5,52.54,52.31,52.41,41644.13196322336,31.9191,31.9434,31.8036,31.8644,41644.132
2004-11-29 14:30:00,52.4,52.9,52.4,52.64,81449.43212547322,31.8583,32.1623,31.8583,32.0042,81449.4321
2004-11-29 15:00:00,52.64,52.73,52.47,52.49,58842.61763115197,32.0042,32.0589,31.9008,31.913,58842.6176
2004-11-29 15:30:00,52.49,52.65,52.47,52.57,84694.42942130881,31.913,32.0103,31.9008,31.9616,84694.4294
2004-11-30 09:30:00,52.6,52.93,52.36,52.65,78096.26825310978,31.9799,32.1805,31.834,32.0103,78096.2683
2004-11-30 10:00:00,52.64,52.95,52.58,52.93,94429.42130881557,32.0042,32.1927,31.9677,32.1805,94429.4213
2004-11-30 10:30:00,52.92,52.96,52.57,52.61,56787.45267712277,32.1744,32.1987,31.9616,31.986,56787.4527
2004-11-30 11:00:00,52.6,52.93,52.57,52.89,81665.76527852892,31.9799,32.1805,31.9616,32.1562,81665.7653
2004-11-30 11:30:00,52.89,52.91,52.73,52.91,53542.45538128718,32.1562,32.1683,32.0589,32.1683,53542.4554
2004-11-30 12:00:00,52.91,52.93,52.81,52.82,50297.4580854516,32.1683,32.1805,32.1075,32.1136,50297.4581
2004-11-30 12:30:00,52.82,52.85,52.75,52.79,32233.63980530016,32.1136,32.1319,32.0711,32.0954,32233.6398
2004-11-30 13:00:00,52.8,52.97,52.79,52.89,48891.2925905895,32.1015,32.2048,32.0954,32.1562,48891.2926
2004-11-30 13:30:00,52.89,52.91,52.79,52.86,44240.12979989183,32.1562,32.1683,32.0954,32.1379,44240.1298
2004-11-30 14:00:00,52.87,53.04,52.84,52.91,211357.49053542456,32.144,32.2474,32.1258,32.1683,211357.4905
2004-11-30 14:30:00,52.91,52.91,52.82,52.84,77339.10221741481,32.1683,32.1683,32.1136,32.1258,77339.1022
2004-11-30 15:00:00,52.84,53.0,52.76,52.85,64250.94645754462,32.1258,32.2231,32.0772,32.1319,64250.9465
2004-11-30 15:30:00,52.85,52.92,52.79,52.89,149269.875608437,32.1319,32.1744,32.0954,32.1562,149269.8756
2004-12-01 09:30:00,53.16,53.23,52.89,53.21,61330.44889129259,32.3203,32.3629,32.1562,32.3507,61330.4489
2004-12-01 10:00:00,53.22,53.53,53.07,53.5,69442.94213088155,32.3568,32.5453,32.2656,32.5271,69442.9421
2004-12-01 10:30:00,53.51,53.76,53.49,53.52,102650.0811249324,32.5331,32.6851,32.521,32.5392,102650.0811
2004-12-01 11:00:00,53.53,53.59,53.39,53.39,57220.11898323418,32.5453,32.5818,32.4602,32.4602,57220.119
2004-12-01 11:30:00,53.39,53.6,53.39,53.52,33856.13845321796,32.4602,32.5879,32.4602,32.5392,33856.1385
2004-12-01 12:00:00,53.51,53.63,53.44,53.57,34505.13791238507,32.5331,32.6061,32.4906,32.5696,34505.1379
2004-12-01 12:30:00,53.57,53.72,53.57,53.59,33098.972417522986,32.5696,32.6608,32.5696,32.5818,33098.9724
2004-12-01 13:00:00,53.61,53.63,53.5,53.55,28447.80962682531,32.5939,32.6061,32.5271,32.5575,28447.8096
2004-12-01 13:30:00,53.55,53.57,53.52,53.55,32449.972958355866,32.5575,32.5696,32.5392,32.5575,32449.973
2004-12-01 14:00:00,53.53,53.62,53.49,53.62,30070.308274743104,32.5453,32.6,32.521,32.6,30070.3083
2004-12-01 14:30:00,53.62,53.64,53.55,53.61,36343.96971335857,32.6,32.6122,32.5575,32.5939,36343.9697
2004-12-01 15:00:00,53.61,53.63,53.57,53.61,70524.60789616009,32.5939,32.6061,32.5696,32.5939,70524.6079
2004-12-01 15:30:00,53.61,53.61,53.46,53.6,73012.4391563007,32.5939,32.5939,32.5027,32.5879,73012.4392
2004-12-02 09:30:00,53.62,53.62,53.22,53.24,86208.76149269876,32.6,32.6,32.3568,32.369,86208.7615
2004-12-02 10:00:00,53.24,53.36,52.99,53.18,73985.93834505137,32.369,32.4419,32.217,32.3325,73985.9383
2004-12-02 10:30:00,53.18,53.26,53.07,53.2,76149.26987560843,32.3325,32.3811,32.2656,32.3447,76149.2699
2004-12-02 11:00:00,53.19,53.25,53.06,53.23,105462.41211465656,32.3386,32.3751,32.2595,32.3629,105462.4121
2004-12-02 11:30:00,53.23,53.23,53.02,53.16,61222.282314764736,32.3629,32.3629,32.2352,32.3203,61222.2823
2004-12-02 12:00:00,53.19,53.35,53.19,53.3,38290.968090859926,32.3386,32.4359,32.3386,32.4055,38290.9681
2004-12-02 12:30:00,53.3,53.31,53.13,53.2,31584.640346133045,32.4055,32.4115,32.3021,32.3447,31584.6403
2004-12-02 13:00:00,53.22,53.24,52.97,53.05,62952.94753921039,32.3568,32.369,32.2048,32.2535,62952.9475
2004-12-02 13:30:00,53.06,53.2,53.01,53.12,64683.61276365603,32.2595,32.3447,32.2291,32.296,64683.6128
2004-12-02 14:00:00,53.13,53.28,53.02,53.26,58193.61817198485,32.3021,32.3933,32.2352,32.3811,58193.6182
2004-12-02 14:30:00,53.26,53.42,53.26,53.3,62087.61492698756,32.3811,32.4784,32.3811,32.4055,62087.6149
2004-12-02 15:00:00,53.3,53.36,53.16,53.35,84045.4299621417,32.4055,32.4419,32.3203,32.4359,84045.43
2004-12-02 15:30:00,53.36,53.4,53.3,53.35,101027.5824770146,32.4419,32.4663,32.4055,32.4359,101027.5825
2004-12-03 09:30:00,53.3,53.61,53.3,53.55,84369.92969172525,32.4055,32.5939,32.4055,32.5575,84369.9297
2004-12-03 10:00:00,53.59,53.86,53.33,53.33,213628.98864250944,32.5818,32.7459,32.4237,32.4237,213628.9886
2004-12-03 10:30:00,53.33,53.41,53.22,53.39,95511.0870740941,32.4237,32.4723,32.3568,32.4602,95511.0871
2004-12-03 11:00:00,53.38,53.77,53.34,53.66,178150.3515413737,32.4541,32.6912,32.4298,32.6243,178150.3515
2004-12-03 11:30:00,53.66,53.79,53.62,53.79,47593.29367225527,32.6243,32.7034,32.6,32.7034,47593.2937
2004-12-03 12:00:00,53.79,53.9,53.69,53.9,59924.2833964305,32.7034,32.7703,32.6426,32.7703,59924.2834
2004-12-03 12:30:00,53.89,53.9,53.52,53.6,61763.115197404,32.7642,32.7703,32.5392,32.5879,61763.1152
2004-12-03 13:00:00,53.6,53.73,53.47,53.69,73228.77230935641,32.5879,32.6669,32.5088,32.6426,73228.7723
2004-12-03 13:30:00,53.69,53.84,53.69,53.83,60465.11627906976,32.6426,32.7338,32.6426,32.7277,60465.1163
2004-12-03 14:00:00,53.83,53.85,53.72,53.85,108274.74310438074,32.7277,32.7399,32.6608,32.7399,108274.7431
2004-12-03 14:30:00,53.85,53.87,53.73,53.78,59707.9502433748,32.7399,32.752,32.6669,32.6973,59707.9502
2004-12-03 15:00:00,53.78,53.85,53.74,53.76,95619.25365062196,32.6973,32.7399,32.673,32.6851,95619.2537
2004-12-03 15:30:00,53.76,53.76,53.73,53.75,92698.75608436992,32.6851,32.6851,32.6669,32.6791,92698.7561
2004-12-06 09:30:00,53.62,53.73,53.39,53.7,67387.77717685235,32.6,32.6669,32.4602,32.6487,67387.7772
2004-12-06 10:00:00,53.72,53.74,53.52,53.61,64791.77934018388,32.6608,32.673,32.5392,32.5939,64791.7793
2004-12-06 10:30:00,53.61,53.91,53.57,53.82,102541.91454840454,32.5939,32.7763,32.5696,32.7216,102541.9145
2004-12-06 11:00:00,53.8,53.8,53.56,53.78,86208.76149269876,32.7095,32.7095,32.5635,32.6973,86208.7615
2004-12-06 11:30:00,53.77,53.94,53.69,53.93,92698.75608436992,32.6912,32.7946,32.6426,32.7885,92698.7561
2004-12-06 12:00:00,53.94,53.94,53.88,53.88,54948.62087614927,32.7946,32.7946,32.7581,32.7581,54948.6209
2004-12-06 12:30:00,53.88,53.88,53.7,53.73,56138.45321795565,32.7581,32.7581,32.6487,32.6669,56138.4532
2004-12-06 13:00:00,53.72,53.9,53.71,53.74,79502.43374797187,32.6608,32.7703,32.6547,32.673,79502.4337
2004-12-06 13:30:00,53.74,53.93,53.69,53.93,35045.97079502434,32.673,32.7885,32.6426,32.7885,35045.9708
2004-12-06 14:00:00,53.94,54.05,53.88,54.05,49756.62520281233,32.7946,32.8614,32.7581,32.8614,49756.6252
2004-12-06 14:30:00,54.05,54.05,53.86,53.95,48242.29313142239,32.8614,32.8614,32.7459,32.8006,48242.2931
2004-12-06 15:00:00,53.96,53.96,53.81,53.87,59924.2833964305,32.8067,32.8067,32.7155,32.752,59924.2834
2004-12-06 15:30:00,53.87,53.99,53.84,53.84,115738.2368848026,32.752,32.825,32.7338,32.7338,115738.2369
2004-12-07 09:30:00,53.9,53.99,53.44,53.68,89453.75878853434,32.7703,32.825,32.4906,32.6365,89453.7588
2004-12-07 10:00:00,53.68,53.7,53.53,53.55,68685.77609518658,32.6365,32.6487,32.5453,32.5575,68685.7761
2004-12-07 10:30:00,53.57,53.69,53.41,53.43,264142.7798810168,32.5696,32.6426,32.4723,32.4845,264142.7799
2004-12-07 11:00:00,53.44,53.66,53.4,53.58,78961.60086533261,32.4906,32.6243,32.4663,32.5757,78961.6009
2004-12-07 11:30:00,53.57,53.66,53.47,53.47,49323.95889670092,32.5696,32.6243,32.5088,32.5088,49323.9589
2004-12-07 12:00:00,53.47,53.57,53.3,53.3,40129.79989183342,32.5088,32.5696,32.4055,32.4055,40129.7999
2004-12-07 12:30:00,53.3,53.31,53.07,53.11,54732.28772309356,32.4055,32.4115,32.2656,32.2899,54732.2877
2004-12-07 13:00:00,53.11,53.11,52.58,52.72,126014.0616549486,32.2899,32.2899,31.9677,32.0528,126014.0617
2004-12-07 13:30:00,52.72,52.73,52.6,52.64,67495.9437533802,32.0528,32.0589,31.9799,32.0042,67495.9438
2004-12-07 14:00:00,52.64,52.7,52.41,52.48,71930.77339102217,32.0042,32.0407,31.8644,31.9069,71930.7734
2004-12-07 14:30:00,52.48,52.6,52.47,52.56,73336.93888588426,31.9069,31.9799,31.9008,31.9556,73336.9389
2004-12-07 15:00:00,52.57,52.72,52.56,52.58,82531.09789075176,31.9616,32.0528,31.9556,31.9677,82531.0979
2004-12-07 15:30:00,52.57,52.65,52.42,52.42,90859.92428339642,31.9616,32.0103,31.8704,31.8704,90859.9243
2004-12-08 09:30:00,52.33,52.46,52.07,52.09,49864.79177934018,31.8157,31.8948,31.6576,31.6698,49864.7918
2004-12-08 10:00:00,52.09,52.47,51.89,52.42,89345.5922120065,31.6698,31.9008,31.5482,31.8704,89345.5922
2004-12-08 10:30:00,52.44,52.57,52.24,52.29,58085.451595457,31.8826,31.9616,31.761,31.7914,58085.4516
2004-12-08 11:00:00,52.29,52.41,52.21,52.38,39805.30016224986,31.7914,31.8644,31.7428,31.8461,39805.3002
2004-12-08 11:30:00,52.38,52.51,52.33,52.42,46944.29421308816,31.8461,31.9252,31.8157,31.8704,46944.2942
2004-12-08 12:00:00,52.42,52.59,52.36,52.56,37641.968631692806,31.8704,31.9738,31.834,31.9556,37641.9686
2004-12-08 12:30:00,52.56,52.73,52.53,52.72,30935.640886965928,31.9556,32.0589,31.9373,32.0528,30935.6409
2004-12-08 13:00:00,52.72,52.79,52.63,52.71,42833.96430502975,32.0528,32.0954,31.9981,32.0468,42833.9643
2004-12-08 13:30:00,52.71,52.71,52.56,52.63,37750.13520822066,32.0468,32.0468,31.9556,31.9981,37750.1352
2004-12-08 14:00:00,52.64,52.72,52.58,52.61,65765.27852893456,32.0042,32.0528,31.9677,31.986,65765.2785
2004-12-08 14:30:00,52.6,52.74,52.59,52.71,54948.62087614927,31.9799,32.065,31.9738,32.0468,54948.6209
2004-12-08 15:00:00,52.71,52.77,52.66,52.74,42617.63115197404,32.0468,32.0832,32.0164,32.065,42617.6312
2004-12-08 15:30:00,52.73,52.82,52.69,52.72,79610.60032449973,32.0589,32.1136,32.0346,32.0528,79610.6003
2004-12-09 09:30:00,52.53,52.71,52.3,52.59,87723.09356408869,31.9373,32.0468,31.7975,31.9738,87723.0936
2004-12-09 10:00:00,52.59,52.65,52.29,52.35,105246.07896160086,31.9738,32.0103,31.7914,31.8279,105246.079
2004-12-09 10:30:00,52.35,52.43,52.16,52.39,81557.59870200108,31.8279,31.8765,31.7124,31.8522,81557.5987
2004-12-09 11:00:00,52.39,52.71,52.35,52.68,62195.78150351541,31.8522,32.0468,31.8279,32.0285,62195.7815
2004-12-09 11:30:00,52.68,52.73,52.6,52.63,36452.13628988642,32.0285,32.0589,31.9799,31.9981,36452.1363
2004-12-09 12:00:00,52.63,53.08,52.61,53.04,40237.96646836127,31.9981,32.2717,31.986,32.2474,40237.9665
2004-12-09 12:30:00,53.04,53.13,52.98,52.99,51595.45700378583,32.2474,32.3021,32.2109,32.217,51595.457
2004-12-09 13:00:00,53.0,53.18,52.94,53.1,46187.128177393184,32.2231,32.3325,32.1866,32.2839,46187.1282
2004-12-09 13:30:00,53.11,53.11,52.95,53.01,25419.145484045428,32.2899,32.2899,32.1927,32.2291,25419.1455
2004-12-09 14:00:00,53.0,53.0,52.71,52.84,35370.470524607896,32.2231,32.2231,32.0468,32.1258,35370.4705
2004-12-09 14:30:00,52.82,53.19,52.78,53.15,71714.44023796647,32.1136,32.3386,32.0893,32.3143,71714.4402
2004-12-09 15:00:00,53.15,53.56,53.15,53.54,147539.21038399133,32.3143,32.5635,32.3143,32.5514,147539.2104
2004-12-09 15:30:00,53.54,53.62,53.54,53.57,212439.15630070303,32.5514,32.6,32.5514,32.5696,212439.1563
2004-12-10 09:30:00,55.4,55.4,53.24,53.6,47268.79394267171,33.6822,33.6822,32.369,32.5879,47268.7939
2004-12-10 10:00:00,53.6,53.6,53.3,53.3,48134.12655489454,32.5879,32.5879,32.4055,32.4055,48134.1266
2004-12-10 10:30:00,53.3,53.36,53.19,53.33,33639.80530016225,32.4055,32.4419,32.3386,32.4237,33639.8053
2004-12-10 11:00:00,53.33,53.59,53.33,53.55,63601.9469983775,32.4237,32.5818,32.4237,32.5575,63601.947
2004-12-10 11:30:00,53.54,53.57,53.44,53.44,38615.46782044348,32.5514,32.5696,32.4906,32.4906,38615.4678
2004-12-10 12:00:00,53.45,53.67,53.45,53.57,57977.28501892915,32.4967,32.6304,32.4967,32.5696,57977.285
2004-12-10 12:30:00,53.57,53.58,53.46,53.54,20551.64954029205,32.5696,32.5757,32.5027,32.5514,20551.6495
2004-12-10 13:00:00,53.54,53.66,53.52,53.55,33747.9718766901,32.5514,32.6243,32.5392,32.5575,33747.9719
2004-12-10 13:30:00,53.57,53.71,53.54,53.62,54407.787993510006,32.5696,32.6547,32.5514,32.6,54407.788
2004-12-10 14:00:00,53.62,53.69,53.45,53.46,32017.306652244457,32.6,32.6426,32.4967,32.5027,32017.3067
2004-12-10 14:30:00,53.48,53.49,53.34,53.36,25094.64575446187,32.5149,32.521,32.4298,32.4419,25094.6458
2004-12-10 15:00:00,53.38,53.4,53.33,53.35,43374.797187669006,32.4541,32.4663,32.4237,32.4359,43374.7972
2004-12-10 15:30:00,53.36,53.43,53.26,53.26,83720.93023255814,32.4419,32.4845,32.3811,32.3811,83720.9302
2004-12-13 09:30:00,53.08,53.57,53.08,53.39,60140.61654948621,32.2717,32.5696,32.2717,32.4602,60140.6165
2004-12-13 10:00:00,53.42,53.53,53.33,53.43,71606.27366143861,32.4784,32.5453,32.4237,32.4845,71606.2737
2004-12-13 10:30:00,53.42,53.42,53.18,53.29,39805.30016224986,32.4784,32.4784,32.3325,32.3994,39805.3002
2004-12-13 11:00:00,53.29,53.3,53.16,53.21,33639.80530016225,32.3994,32.4055,32.3203,32.3507,33639.8053
2004-12-13 11:30:00,53.23,53.25,53.11,53.16,32449.972958355866,32.3629,32.3751,32.2899,32.3203,32449.973
2004-12-13 12:00:00,53.16,53.2,53.13,53.2,49540.29204975662,32.3203,32.3447,32.3021,32.3447,49540.292
2004-12-13 12:30:00,53.2,53.21,53.16,53.2,37101.135749053545,32.3447,32.3507,32.3203,32.3447,37101.1357
2004-12-13 13:00:00,53.21,53.35,53.21,53.34,33315.30557057869,32.3507,32.4359,32.3507,32.4298,33315.3056
2004-12-13 13:30:00,53.35,53.45,53.34,53.4,82747.43104380746,32.4359,32.4967,32.4298,32.4663,82747.431
2004-12-13 14:00:00,53.4,53.46,53.31,53.39,46403.46133044889,32.4663,32.5027,32.4115,32.4602,46403.4613
2004-12-13 14:30:00,53.39,53.48,53.34,53.45,36235.80313683072,32.4602,32.5149,32.4298,32.4967,36235.8031
2004-12-13 15:00:00,53.47,53.48,53.33,53.39,53109.789075175766,32.5088,32.5149,32.4237,32.4602,53109.7891
2004-12-13 15:30:00,53.39,53.55,53.39,53.45,87614.92698756084,32.4602,32.5575,32.4602,32.4967,87614.927
2004-12-14 09:30:00,53.39,53.58,53.36,53.51,86316.9280692266,32.4602,32.5757,32.4419,32.5331,86316.9281
2004-12-14 10:00:00,53.51,53.62,53.34,53.36,57652.78528934559,32.5331,32.6,32.4298,32.4419,57652.7853
2004-12-14 10:30:00,53.38,53.39,53.15,53.19,80367.7663601947,32.4541,32.4602,32.3143,32.3386,80367.7664
2004-12-14 11:00:00,53.18,53.25,53.17,53.18,42293.13142239048,32.3325,32.3751,32.3264,32.3325,42293.1314
2004-12-14 11:30:00,53.2,53.25,53.16,53.2,31151.974040021632,32.3447,32.3751,32.3203,32.3447,31151.974
2004-12-14 12:00:00,53.2,53.29,53.2,53.2,33207.13899405084,32.3447,32.3994,32.3447,32.3447,33207.139
2004-12-14 12:30:00,53.2,53.25,53.19,53.22,69551.10870740941,32.3447,32.3751,32.3386,32.3568,69551.1087
2004-12-14 13:00:00,53.27,53.32,53.2,53.31,35262.30394808004,32.3872,32.4176,32.3447,32.4115,35262.3039
2004-12-14 13:30:00,53.32,53.33,53.2,53.29,40021.63331530557,32.4176,32.4237,32.3447,32.3994,40021.6333
2004-12-14 14:00:00,53.29,53.41,53.2,53.32,55813.95348837209,32.3994,32.4723,32.3447,32.4176,55813.9535
2004-12-14 14:30:00,53.31,53.48,53.22,53.41,44564.62952947539,32.4115,32.5149,32.3568,32.4723,44564.6295
2004-12-14 15:00:00,53.41,53.52,53.38,53.48,100162.24986479178,32.4723,32.5392,32.4541,32.5149,100162.2499
2004-12-14 15:30:00,53.45,53.5,53.39,53.45,88263.92644672796,32.4967,32.5271,32.4602,32.4967,88263.9264
2004-12-15 09:30:00,53.42,53.61,53.36,53.4,95078.4207679827,32.4784,32.5939,32.4419,32.4663,95078.4208
2004-12-15 10:00:00,53.4,53.43,53.2,53.2,107301.24391563008,32.4663,32.4845,32.3447,32.3447,107301.2439
2004-12-15 10:30:00,53.2,53.26,53.08,53.2,92374.25635478635,32.3447,32.3811,32.2717,32.3447,92374.2564
2004-12-15 11:00:00,53.2,53.21,53.08,53.09,61114.11573823688,32.3447,32.3507,32.2717,32.2778,61114.1157
2004-12-15 11:30:00,53.09,53.21,53.09,53.16,60248.78312601406,32.2778,32.3507,32.2778,32.3203,60248.7831
2004-12-15 12:00:00,53.16,53.24,53.14,53.16,46727.961060032445,32.3203,32.369,32.3082,32.3203,46727.9611
2004-12-15 12:30:00,53.16,53.18,53.11,53.15,47917.79340183883,32.3203,32.3325,32.2899,32.3143,47917.7934
2004-12-15 13:00:00,53.15,53.29,53.14,53.23,84586.26284478095,32.3143,32.3994,32.3082,32.3629,84586.2628
2004-12-15 13:30:00,53.24,53.29,53.17,53.24,89237.42563547863,32.369,32.3994,32.3264,32.369,89237.4256
2004-12-15 14:00:00,53.24,53.41,53.24,53.4,50405.62466197945,32.369,32.4723,32.369,32.4663,50405.6247
2004-12-15 14:30:00,53.41,53.41,53.2,53.25,59383.45051379124,32.4723,32.4723,32.3447,32.3751,59383.4505
2004-12-15 15:00:00,53.26,53.44,53.26,53.44,73661.43861546782,32.3811,32.4906,32.3811,32.4906,73661.4386
2004-12-15 15:30:00,53.44,53.55,53.44,53.46,133044.88912925904,32.4906,32.5575,32.4906,32.5027,133044.8891
2004-12-16 09:30:00,53.08,53.34,53.05,53.17,66414.27798810168,32.2717,32.4298,32.2535,32.3264,66414.278
2004-12-16 10:00:00,53.19,53.2,53.01,53.01,60140.61654948621,32.3386,32.3447,32.2291,32.2291,60140.6165
2004-12-16 10:30:00,53.0,53.0,52.74,52.85,171660.35694970255,32.2231,32.2231,32.065,32.1319,171660.3569
2004-12-16 11:00:00,52.84,52.87,52.7,52.74,64791.77934018388,32.1258,32.144,32.0407,32.065,64791.7793
2004-12-16 11:30:00,52.75,52.8,52.68,52.79,74851.2709572742,32.0711,32.1015,32.0285,32.0954,74851.271
2004-12-16 12:00:00,52.79,52.92,52.66,52.68,208328.82639264467,32.0954,32.1744,32.0164,32.0285,208328.8264
2004-12-16 12:30:00,52.68,52.73,52.68,52.7,63493.780421849646,32.0285,32.0589,32.0285,32.0407,63493.7804
2004-12-16 13:00:00,52.71,52.71,52.45,52.59,54515.95457003786,32.0468,32.0468,31.8887,31.9738,54515.9546
2004-12-16 13:30:00,52.58,52.58,52.35,52.35,89237.42563547863,31.9677,31.9677,31.8279,31.8279,89237.4256
2004-12-16 14:00:00,52.35,52.47,52.34,52.34,47917.79340183883,31.8279,31.9008,31.8218,31.8218,47917.7934
2004-12-16 14:30:00,52.34,52.44,52.33,52.44,137912.38507301244,31.8218,31.8826,31.8157,31.8826,137912.3851
2004-12-16 15:00:00,52.44,52.66,52.41,52.66,199026.5008112493,31.8826,32.0164,31.8644,32.0164,199026.5008
2004-12-16 15:30:00,52.67,52.74,52.59,52.69,149594.37533802056,32.0224,32.065,31.9738,32.0346,149594.3753
2004-12-17 09:30:00,52.7,52.8,52.5,52.61,439588.9670091941,32.0407,32.1015,31.9191,31.986,439588.967
2004-12-17 10:00:00,52.64,52.89,52.59,52.81,111627.90697674418,32.0042,32.1562,31.9738,32.1075,111627.907
2004-12-17 10:30:00,52.8,52.98,52.75,52.75,58193.61817198485,32.1015,32.2109,32.0711,32.0711,58193.6182
2004-12-17 11:00:00,52.76,52.77,52.56,52.71,56246.6197944835,32.0772,32.0832,31.9556,32.0468,56246.6198
2004-12-17 11:30:00,52.67,52.71,52.47,52.52,34288.80475932937,32.0224,32.0468,31.9008,31.9312,34288.8048
2004-12-17 12:00:00,52.51,52.65,52.45,52.65,31800.97349918875,31.9252,32.0103,31.8887,32.0103,31800.9735
2004-12-17 12:30:00,52.65,52.79,52.65,52.71,39372.633856138455,32.0103,32.0954,32.0103,32.0468,39372.6339
2004-12-17 13:00:00,52.7,52.83,52.63,52.83,49107.625743645214,32.0407,32.1197,31.9981,32.1197,49107.6257
2004-12-17 13:30:00,52.79,52.81,52.62,52.79,64359.11303407247,32.0954,32.1075,31.992,32.0954,64359.113
2004-12-17 14:00:00,52.8,52.81,52.73,52.8,41752.29853975122,32.1015,32.1075,32.0589,32.1015,41752.2985
2004-12-17 14:30:00,52.8,52.92,52.74,52.85,86857.76095186587,32.1015,32.1744,32.065,32.1319,86857.761
2004-12-17 15:00:00,52.85,52.88,52.77,52.87,64142.779881016766,32.1319,32.1501,32.0832,32.144,64142.7799
2004-12-17 15:30:00,52.88,52.96,52.84,52.86,86100.5949161709,32.1501,32.1987,32.1258,32.1379,86100.5949
2004-12-20 09:30:00,52.91,53.93,52.91,53.58,126987.56084369928,32.1683,32.7885,32.1683,32.5757,126987.5608
2004-12-20 10:00:00,53.58,53.72,53.55,53.67,84586.26284478095,32.5757,32.6608,32.5575,32.6304,84586.2628
2004-12-20 10:30:00,53.69,53.9,53.64,53.9,56354.78637101135,32.6426,32.7703,32.6122,32.7703,56354.7864
2004-12-20 11:00:00,53.89,53.9,53.72,53.77,55273.12060573282,32.7642,32.7703,32.6608,32.6912,55273.1206
2004-12-20 11:30:00,53.77,53.77,53.65,53.71,44456.462952947535,32.6912,32.6912,32.6183,32.6547,44456.463
2004-12-20 12:00:00,53.71,53.84,53.62,53.82,44780.9626825311,32.6547,32.7338,32.6,32.7216,44780.9627
2004-12-20 12:30:00,53.82,54.04,53.8,53.9,71498.10708491076,32.7216,32.8554,32.7095,32.7703,71498.1071
2004-12-20 13:00:00,53.9,53.91,53.76,53.76,87398.59383450514,32.7703,32.7763,32.6851,32.6851,87398.5938
2004-12-20 13:30:00,53.76,53.87,53.69,53.73,68361.27636560303,32.6851,32.752,32.6426,32.6669,68361.2764
2004-12-20 14:00:00,53.74,53.85,53.69,53.82,58626.28447809627,32.673,32.7399,32.6426,32.7216,58626.2845
2004-12-20 14:30:00,53.8,53.93,53.78,53.89,115089.23742563548,32.7095,32.7885,32.6973,32.7642,115089.2374
2004-12-20 15:00:00,53.89,53.89,53.77,53.8,60356.94970254191,32.7642,32.7642,32.6912,32.7095,60356.9497
2004-12-20 15:30:00,53.79,53.8,53.61,53.63,96268.25310978908,32.7034,32.7095,32.5939,32.6061,96268.2531
2004-12-21 09:30:00,54.16,54.18,53.56,53.68,85992.42833964305,32.9283,32.9405,32.5635,32.6365,85992.4283
2004-12-21 10:00:00,53.69,53.78,53.58,53.58,51811.79015684153,32.6426,32.6973,32.5757,32.5757,51811.7902
2004-12-21 10:30:00,53.57,53.61,53.47,53.5,47268.79394267171,32.5696,32.5939,32.5088,32.5271,47268.7939
2004-12-21 11:00:00,53.5,53.68,53.49,53.58,42942.1308815576,32.5271,32.6365,32.521,32.5757,42942.1309
2004-12-21 11:30:00,53.58,53.69,53.53,53.69,39480.80043266631,32.5757,32.6426,32.5453,32.6426,39480.8004
2004-12-21 12:00:00,53.69,53.71,53.53,53.7,57328.28555976203,32.6426,32.6547,32.5453,32.6487,57328.2856
2004-12-21 12:30:00,53.7,53.86,53.66,53.85,23363.980530016222,32.6487,32.7459,32.6243,32.7399,23363.9805
2004-12-21 13:00:00,53.85,53.87,53.73,53.74,29096.809085992427,32.7399,32.752,32.6669,32.673,29096.8091
2004-12-21 13:30:00,53.75,53.79,53.71,53.78,40346.13304488913,32.6791,32.7034,32.6547,32.6973,40346.133
2004-12-21 14:00:00,53.77,53.79,53.74,53.77,46619.79448350459,32.6912,32.7034,32.673,32.6912,46619.7945
2004-12-21 14:30:00,53.77,54.03,53.77,54.01,37750.13520822066,32.6912,32.8493,32.6912,32.8371,37750.1352
2004-12-21 15:00:00,54.03,54.08,53.98,53.98,66306.11141157382,32.8493,32.8797,32.8189,32.8189,66306.1114
2004-12-21 15:30:00,53.98,54.27,53.91,54.2,129908.05840995132,32.8189,32.9952,32.7763,32.9526,129908.0584
2004-12-22 09:30:00,54.27,54.42,54.08,54.37,255273.1206057328,32.9952,33.0864,32.8797,33.056,255273.1206
2004-12-22 10:00:00,54.39,54.71,54.34,54.41,93455.92212006488,33.0682,33.2627,33.0378,33.0803,93455.9221
2004-12-22 10:30:00,54.39,54.45,54.33,54.34,305137.912385073,33.0682,33.1046,33.0317,33.0378,305137.9124
2004-12-22 11:00:00,54.34,54.43,54.32,54.38,245429.9621416982,33.0378,33.0925,33.0256,33.0621,245429.9621
2004-12-22 11:30:00,54.37,54.41,54.27,54.35,78096.26825310978,33.056,33.0803,32.9952,33.0438,78096.2683
2004-12-22 12:00:00,54.35,54.39,54.25,54.25,56462.95294753921,33.0438,33.0682,32.983,32.983,56462.9529
2004-12-22 12:30:00,54.24,54.28,54.1,54.28,30502.97458085452,32.977,33.0013,32.8918,33.0013,30502.9746
2004-12-22 13:00:00,54.27,54.35,54.26,54.29,31692.806922660897,32.9952,33.0438,32.9891,33.0074,31692.8069
2004-12-22 13:30:00,54.29,54.31,54.18,54.22,112925.90589507842,33.0074,33.0195,32.9405,32.9648,112925.9059
2004-12-22 14:00:00,54.22,54.45,54.22,54.31,108382.9096809086,32.9648,33.1046,32.9648,33.0195,108382.9097
2004-12-22 14:30:00,54.31,54.31,54.11,54.13,75500.27041644132,33.0195,33.0195,32.8979,32.9101,75500.2704
2004-12-22 15:00:00,54.13,54.29,54.12,54.19,95727.4202271498,32.9101,33.0074,32.904,32.9466,95727.4202
2004-12-22 15:30:00,54.2,54.39,54.2,54.39,69334.7755543537,32.9526,33.0682,32.9526,33.0682,69334.7756
2004-12-23 09:30:00,54.18,54.54,54.18,54.31,72904.27257977285,32.9405,33.1594,32.9405,33.0195,72904.2726
2004-12-23 10:00:00,54.31,54.31,54.06,54.12,80151.433207139,33.0195,33.0195,32.8675,32.904,80151.4332
2004-12-23 10:30:00,54.15,54.27,54.08,54.13,69767.44186046511,32.9222,32.9952,32.8797,32.9101,69767.4419
2004-12-23 11:00:00,54.12,54.26,54.07,54.11,44564.62952947539,32.904,32.9891,32.8736,32.8979,44564.6295
2004-12-23 11:30:00,54.12,54.18,54.06,54.13,45646.29529475392,32.904,32.9405,32.8675,32.9101,45646.2953
2004-12-23 12:00:00,54.14,54.14,53.97,54.0,30070.308274743104,32.9162,32.9162,32.8128,32.831,30070.3083
2004-12-23 12:30:00,54.01,54.03,53.96,53.96,16549.486208761493,32.8371,32.8493,32.8067,32.8067,16549.4862
2004-12-23 13:00:00,53.98,54.1,53.94,54.1,14386.154678204435,32.8189,32.8918,32.7946,32.8918,14386.1547
2004-12-23 13:30:00,54.11,54.33,54.11,54.27,26717.144402379665,32.8979,33.0317,32.8979,32.9952,26717.1444
2004-12-23 14:00:00,54.27,54.27,54.19,54.26,17306.65224445646,32.9952,32.9952,32.9466,32.9891,17306.6522
2004-12-23 14:30:00,54.25,54.29,54.18,54.28,17306.65224445646,32.983,33.0074,32.9405,33.0013,17306.6522
2004-12-23 15:00:00,54.29,54.32,54.1,54.14,25851.81179015684,33.0074,33.0256,32.8918,32.9162,25851.8118
2004-12-23 15:30:00,54.14,54.27,54.14,54.23,35262.30394808004,32.9162,32.9952,32.9162,32.9709,35262.3039
2004-12-27 09:30:00,54.49,54.49,54.06,54.08,41752.29853975122,33.129,33.129,32.8675,32.8797,41752.2985
2004-12-27 10:00:00,54.08,54.08,53.81,53.94,47485.12709572742,32.8797,32.8797,32.7155,32.7946,47485.1271
2004-12-27 10:30:00,53.94,54.23,53.94,54.12,25202.812330989724,32.7946,32.9709,32.7946,32.904,25202.8123
2004-12-27 11:00:00,54.12,54.14,53.62,53.62,76581.93618171985,32.904,32.9162,32.6,32.6,76581.9362
2004-12-27 11:30:00,53.62,53.65,53.44,53.62,67928.61005949162,32.6,32.6183,32.4906,32.6,67928.6101
2004-12-27 12:00:00,53.61,53.69,53.57,53.57,47160.62736614386,32.5939,32.6426,32.5696,32.5696,47160.6274
2004-12-27 12:30:00,53.57,53.57,53.42,53.44,62628.44780962682,32.5696,32.5696,32.4784,32.4906,62628.4478
2004-12-27 13:00:00,53.41,53.57,53.39,53.57,34072.47160627366,32.4723,32.5696,32.4602,32.5696,34072.4716
2004-12-27 13:30:00,53.57,53.64,53.57,53.64,23472.14710654408,32.5696,32.6122,32.5696,32.6122,23472.1471
2004-12-27 14:00:00,53.65,53.74,53.65,53.71,35045.97079502434,32.6183,32.673,32.6183,32.6547,35045.9708
2004-12-27 14:30:00,53.7,53.94,53.7,53.94,46511.62790697674,32.6487,32.7946,32.6487,32.7946,46511.6279
2004-12-27 15:00:00,53.94,53.95,53.84,53.92,41860.46511627907,32.7946,32.8006,32.7338,32.7824,41860.4651
2004-12-27 15:30:00,53.93,53.93,53.74,53.82,56462.95294753921,32.7885,32.7885,32.673,32.7216,56462.9529
2004-12-28 09:30:00,54.0,54.14,53.9,53.98,32017.306652244457,32.831,32.9162,32.7703,32.8189,32017.3067
2004-12-28 10:00:00,53.98,54.11,53.95,53.95,26825.31097890752,32.8189,32.8979,32.8006,32.8006,26825.311
2004-12-28 10:30:00,53.95,54.26,53.95,54.24,31151.974040021632,32.8006,32.9891,32.8006,32.977,31151.974
2004-12-28 11:00:00,54.26,54.27,54.15,54.27,15251.487290427258,32.9891,32.9952,32.9222,32.9952,15251.4873
2004-12-28 11:30:00,54.27,54.27,54.09,54.15,15251.487290427258,32.9952,32.9952,32.8858,32.9222,15251.4873
2004-12-28 12:00:00,54.13,54.2,54.07,54.16,22606.814494321254,32.9101,32.9526,32.8736,32.9283,22606.8145
2004-12-28 12:30:00,54.16,54.21,54.13,54.2,10383.991346673878,32.9283,32.9587,32.9101,32.9526,10383.9913
2004-12-28 13:00:00,54.25,54.27,54.13,54.13,9410.4921579232,32.983,32.9952,32.9101,32.9101,9410.4922
2004-12-28 13:30:00,54.15,54.2,54.15,54.18,11249.3239588967,32.9222,32.9526,32.9222,32.9405,11249.324
2004-12-28 14:00:00,54.18,54.26,54.18,54.23,12547.322877230936,32.9405,32.9891,32.9405,32.9709,12547.3229
2004-12-28 14:30:00,54.23,54.25,54.13,54.18,17955.65170362358,32.9709,32.983,32.9101,32.9405,17955.6517
2004-12-28 15:00:00,54.18,54.27,54.18,54.22,26608.977825851813,32.9405,32.9952,32.9405,32.9648,26608.9778
2004-12-28 15:30:00,54.21,54.31,54.17,54.31,49648.45862628448,32.9587,33.0195,32.9344,33.0195,49648.4586
2004-12-29 09:30:00,54.3,54.31,54.05,54.12,27690.64359113034,33.0134,33.0195,32.8614,32.904,27690.6436
2004-12-29 10:00:00,54.09,54.2,53.98,54.16,23147.64737696052,32.8858,32.9526,32.8189,32.9283,23147.6474
2004-12-29 10:30:00,54.11,54.22,53.96,54.17,46511.62790697674,32.8979,32.9648,32.8067,32.9344,46511.6279
2004-12-29 11:00:00,54.18,54.24,54.14,54.21,64575.446187128175,32.9405,32.977,32.9162,32.9587,64575.4462
2004-12-29 11:30:00,54.21,54.21,54.08,54.15,23472.14710654408,32.9587,32.9587,32.8797,32.9222,23472.1471
2004-12-29 12:00:00,54.16,54.21,54.13,54.19,26500.81124932396,32.9283,32.9587,32.9101,32.9466,26500.8112
2004-12-29 12:30:00,54.18,54.19,54.12,54.12,18388.31800973499,32.9405,32.9466,32.904,32.904,18388.318
2004-12-29 13:00:00,54.12,54.21,54.12,54.13,22174.14818820984,32.904,32.9587,32.904,32.9101,22174.1482
2004-12-29 13:30:00,54.13,54.17,54.04,54.12,41535.96538669551,32.9101,32.9344,32.8554,32.904,41535.9654
2004-12-29 14:00:00,54.15,54.2,54.11,54.11,23904.813412655487,32.9222,32.9526,32.8979,32.8979,23904.8134
2004-12-29 14:30:00,54.11,54.15,54.08,54.13,24445.64629529475,32.8979,32.9222,32.8797,32.9101,24445.6463
2004-12-29 15:00:00,54.18,54.22,54.14,54.22,38615.46782044348,32.9405,32.9648,32.9162,32.9648,38615.4678
2004-12-29 15:30:00,54.23,54.27,54.19,54.26,56679.28610059492,32.9709,32.9952,32.9466,32.9891,56679.2861
2004-12-30 09:30:00,54.18,54.22,53.94,53.99,52677.12276906436,33.1045,33.1289,32.9578,32.9884,52677.1228
2004-12-30 10:00:00,53.99,54.06,53.84,53.85,32774.47268793943,32.9884,33.0312,32.8967,32.9028,32774.4727
2004-12-30 10:30:00,53.85,53.85,53.75,53.75,15575.987020010816,32.9028,32.9028,32.8417,32.8417,15575.987
2004-12-30 11:00:00,53.75,53.79,53.74,53.76,35370.470524607896,32.8417,32.8662,32.8356,32.8479,35370.4705
2004-12-30 11:30:00,53.75,53.82,53.74,53.79,43699.29691725257,32.8417,32.8845,32.8356,32.8662,43699.2969
2004-12-30 12:00:00,53.8,53.8,53.71,53.72,18171.98485667929,32.8723,32.8723,32.8173,32.8234,18171.9849
2004-12-30 12:30:00,53.72,53.79,53.71,53.77,9302.32558139535,32.8234,32.8662,32.8173,32.854,9302.3256
2004-12-30 13:00:00,53.77,53.85,53.76,53.79,23255.81395348837,32.854,32.9028,32.8479,32.8662,23255.814
2004-12-30 13:30:00,53.77,53.83,53.77,53.82,22823.14764737696,32.854,32.8906,32.854,32.8845,22823.1476
2004-12-30 14:00:00,53.82,53.85,53.81,53.82,18171.98485667929,32.8845,32.9028,32.8784,32.8845,18171.9849
2004-12-30 14:30:00,53.81,53.91,53.81,53.83,18063.81828015144,32.8784,32.9395,32.8784,32.8906,18063.8183
2004-12-30 15:00:00,53.84,53.93,53.84,53.88,30611.141157382368,32.8967,32.9517,32.8967,32.9212,30611.1412
2004-12-30 15:30:00,53.88,53.91,53.81,53.85,54624.12114656571,32.9212,32.9395,32.8784,32.9028,54624.1211
2004-12-31 09:30:00,53.9,53.9,53.59,53.68,21200.648999459165,32.9334,32.9334,32.744,32.799,21200.649
2004-12-31 10:00:00,53.66,53.89,53.61,53.89,26500.81124932396,32.7868,32.9273,32.7562,32.9273,26500.8112
2004-12-31 10:30:00,53.89,53.92,53.83,53.83,23472.14710654408,32.9273,32.9456,32.8906,32.8906,23472.1471
2004-12-31 11:00:00,53.82,53.82,53.69,53.75,42509.46457544619,32.8845,32.8845,32.8051,32.8417,42509.4646
2004-12-31 11:30:00,53.72,53.76,53.69,53.69,19361.817198485667,32.8234,32.8479,32.8051,32.8051,19361.8172
2004-12-31 12:00:00,53.69,53.69,53.62,53.63,15792.320173066522,32.8051,32.8051,32.7623,32.7684,15792.3202
2004-12-31 12:30:00,53.62,53.64,53.53,53.53,31584.640346133045,32.7623,32.7745,32.7073,32.7073,31584.6403
2004-12-31 13:00:00,53.53,53.73,53.53,53.66,28988.64250946457,32.7073,32.8295,32.7073,32.7868,28988.6425
2004-12-31 13:30:00,53.66,53.75,53.64,53.73,22714.981070849102,32.7868,32.8417,32.7745,32.8295,22714.9811
2004-12-31 14:00:00,53.72,53.89,53.72,53.87,27257.97728501893,32.8234,32.9273,32.8234,32.9151,27257.9773
2004-12-31 14:30:00,53.86,54.02,53.85,53.86,26284.478096268253,32.909,33.0067,32.9028,32.909,26284.4781
2004-12-31 15:00:00,53.85,53.89,53.8,53.87,19469.98377501352,32.9028,32.9273,32.8723,32.9151,19469.9838
2004-12-31 15:30:00,53.86,53.93,53.68,53.69,63926.446727961054,32.909,32.9517,32.799,32.8051,63926.4467
2005-01-03 09:30:00,53.85,54.08,53.79,54.0,81124.93239588967,32.9028,33.0434,32.8662,32.9945,81124.9324
2005-01-03 10:00:00,54.01,54.01,53.69,53.81,78745.26771227691,33.0006,33.0006,32.8051,32.8784,78745.2677
2005-01-03 10:30:00,53.76,53.76,53.54,53.54,70632.77447268793,32.8479,32.8479,32.7134,32.7134,70632.7745
2005-01-03 11:00:00,53.54,53.54,53.13,53.5,88588.42617631152,32.7134,32.7134,32.4629,32.689,88588.4262
2005-01-03 11:30:00,53.51,53.66,53.49,53.63,36668.46944294213,32.6951,32.7868,32.6829,32.7684,36668.4694
2005-01-03 12:00:00,53.62,53.63,53.54,53.6,27366.14386154678,32.7623,32.7684,32.7134,32.7501,27366.1439
2005-01-03 12:30:00,53.6,53.67,53.58,53.66,28555.97620335316,32.7501,32.7929,32.7379,32.7868,28555.9762
2005-01-03 13:00:00,53.65,53.66,53.48,53.5,74202.27149810709,32.7806,32.7868,32.6768,32.689,74202.2715
2005-01-03 13:30:00,53.48,53.58,53.45,53.53,41860.46511627907,32.6768,32.7379,32.6584,32.7073,41860.4651
2005-01-03 14:00:00,53.49,53.57,53.48,53.55,40021.63331530557,32.6829,32.7318,32.6768,32.7195,40021.6333
2005-01-03 14:30:00,53.55,53.65,53.54,53.61,61005.94916170903,32.7195,32.7806,32.7134,32.7562,61005.9492
2005-01-03 15:00:00,53.61,53.69,53.5,53.64,95943.75338020553,32.7562,32.8051,32.689,32.7745,95943.7534
2005-01-03 15:30:00,53.69,53.69,53.56,53.58,93780.42184964844,32.8051,32.8051,32.7257,32.7379,93780.4218
2005-01-04 09:30:00,53.58,53.59,52.96,53.44,176636.01946998376,32.7379,32.744,32.359,32.6523,176636.0195
2005-01-04 10:00:00,53.43,53.86,53.43,53.64,169929.69172525688,32.6462,32.909,32.6462,32.7745,169929.6917
2005-01-04 10:30:00,53.65,53.71,53.48,53.69,125905.89507842076,32.7806,32.8173,32.6768,32.8051,125905.8951
2005-01-04 11:00:00,53.65,53.85,53.57,53.8,106111.41157382369,32.7806,32.9028,32.7318,32.8723,106111.4116
2005-01-04 11:30:00,53.79,53.83,53.7,53.72,82639.2644672796,32.8662,32.8906,32.8112,32.8234,82639.2645
2005-01-04 12:00:00,53.72,53.74,53.45,53.54,95186.58734451054,32.8234,32.8356,32.6584,32.7134,95186.5873
2005-01-04 12:30:00,53.54,53.61,53.44,53.45,79069.76744186046,32.7134,32.7562,32.6523,32.6584,79069.7674
2005-01-04 13:00:00,53.44,53.65,53.43,53.55,63169.28069226609,32.6523,32.7806,32.6462,32.7195,63169.2807
2005-01-04 13:30:00,53.56,53.57,53.34,53.35,67495.9437533802,32.7257,32.7318,32.5912,32.5973,67495.9438
2005-01-04 14:00:00,53.35,53.35,52.87,52.88,94862.087614927,32.5973,32.5973,32.3041,32.3102,94862.0876
2005-01-04 14:30:00,52.89,52.91,52.59,52.71,120064.89994591672,32.3163,32.3285,32.133,32.2063,120064.8999
2005-01-04 15:00:00,52.71,52.78,52.68,52.7,118117.90156841536,32.2063,32.2491,32.188,32.2002,118117.9016
2005-01-04 15:30:00,52.69,52.82,52.64,52.64,85343.42888047593,32.1941,32.2735,32.1635,32.1635,85343.4289
2005-01-05 09:30:00,53.2,54.0,53.2,53.95,182368.84802596,32.5057,32.9945,32.5057,32.9639,182368.848
2005-01-05 10:00:00,53.98,54.41,53.97,54.12,162790.6976744186,32.9823,33.245,32.9762,33.0678,162790.6977
2005-01-05 10:30:00,54.07,54.33,53.87,53.89,90210.92482422933,33.0373,33.1961,32.9151,32.9273,90210.9248
2005-01-05 11:00:00,53.89,54.08,53.61,53.63,106111.41157382369,32.9273,33.0434,32.7562,32.7684,106111.4116
2005-01-05 11:30:00,53.61,53.66,53.34,53.54,159221.20064899945,32.7562,32.7868,32.5912,32.7134,159221.2006
2005-01-05 12:00:00,53.54,53.54,52.96,52.96,64791.77934018388,32.7134,32.7134,32.359,32.359,64791.7793
2005-01-05 12:30:00,52.96,53.0,52.62,52.81,106652.24445646295,32.359,32.3835,32.1513,32.2674,106652.2445
2005-01-05 13:00:00,52.84,53.33,52.84,53.33,95186.58734451054,32.2857,32.5851,32.2857,32.5851,95186.5873
2005-01-05 13:30:00,53.33,53.4,53.16,53.16,53975.12168739859,32.5851,32.6279,32.4813,32.4813,53975.1217
2005-01-05 14:00:00,53.16,53.19,52.88,52.97,68902.1092482423,32.4813,32.4996,32.3102,32.3652,68902.1092
2005-01-05 14:30:00,52.97,53.03,52.84,52.85,74418.6046511628,32.3652,32.4018,32.2857,32.2918,74418.6047
2005-01-05 15:00:00,52.85,53.0,52.8,52.8,80367.7663601947,32.2918,32.3835,32.2613,32.2613,80367.7664
2005-01-05 15:30:00,52.79,52.8,52.65,52.69,104488.9129259059,32.2552,32.2613,32.1696,32.1941,104488.9129
2005-01-06 09:30:00,52.74,53.07,52.74,52.88,64575.446187128175,32.2246,32.4263,32.2246,32.3102,64575.4462
2005-01-06 10:00:00,52.89,53.0,52.84,52.94,111195.24067063276,32.3163,32.3835,32.2857,32.3468,111195.2407
2005-01-06 10:30:00,52.94,52.99,52.81,52.83,104272.5797728502,32.3468,32.3774,32.2674,32.2796,104272.5798
2005-01-06 11:00:00,52.83,53.03,52.82,53.0,80800.43266630611,32.2796,32.4018,32.2735,32.3835,80800.4327
2005-01-06 11:30:00,53.01,53.14,52.99,53.04,36560.30286641428,32.3896,32.469,32.3774,32.4079,36560.3029
2005-01-06 12:00:00,53.04,53.15,52.98,53.09,28339.64305029745,32.4079,32.4751,32.3713,32.4385,28339.6431
2005-01-06 12:30:00,53.08,53.08,53.02,53.04,34829.63764196863,32.4324,32.4324,32.3957,32.4079,34829.6376
2005-01-06 13:00:00,53.04,53.17,53.0,53.15,26284.478096268253,32.4079,32.4874,32.3835,32.4751,26284.4781
2005-01-06 13:30:00,53.16,53.26,53.12,53.22,39372.633856138455,32.4813,32.5424,32.4568,32.5179,39372.6339
2005-01-06 14:00:00,53.22,53.29,53.11,53.22,27906.97674418605,32.5179,32.5607,32.4507,32.5179,27906.9767
2005-01-06 14:30:00,53.22,53.28,53.16,53.17,46187.128177393184,32.5179,32.5546,32.4813,32.4874,46187.1282
2005-01-06 15:00:00,53.17,53.2,53.04,53.09,79502.43374797187,32.4874,32.5057,32.4079,32.4385,79502.4337
2005-01-06 15:30:00,53.07,53.1,52.97,52.98,95078.4207679827,32.4263,32.4446,32.3652,32.3713,95078.4208
2005-01-07 09:30:00,53.1,53.31,53.06,53.15,58193.61817198485,32.4446,32.5729,32.4202,32.4751,58193.6182
2005-01-07 10:00:00,53.15,53.61,52.93,52.96,186587.34451054625,32.4751,32.7562,32.3407,32.359,186587.3445
2005-01-07 10:30:00,52.96,53.21,52.96,53.19,99296.91725256896,32.359,32.5118,32.359,32.4996,99296.9173
2005-01-07 11:00:00,53.17,53.42,53.11,53.35,108058.40995132504,32.4874,32.6401,32.4507,32.5973,108058.41
2005-01-07 11:30:00,53.4,53.61,53.4,53.61,65332.61222282315,32.6279,32.7562,32.6279,32.7562,65332.6122
2005-01-07 12:00:00,53.61,53.75,53.57,53.69,117468.90210924824,32.7562,32.8417,32.7318,32.8051,117468.9021
2005-01-07 12:30:00,53.69,53.78,53.65,53.67,31368.307193077337,32.8051,32.8601,32.7806,32.7929,31368.3072
2005-01-07 13:00:00,53.67,53.78,53.66,53.77,77879.93510005408,32.7929,32.8601,32.7868,32.854,77879.9351
2005-01-07 13:30:00,53.78,53.81,53.67,53.73,51054.62412114657,32.8601,32.8784,32.7929,32.8295,51054.6241
2005-01-07 14:00:00,53.72,53.72,53.52,53.52,37533.80205516495,32.8234,32.8234,32.7012,32.7012,37533.8021
2005-01-07 14:30:00,53.51,53.57,53.41,53.45,53109.789075175766,32.6951,32.7318,32.634,32.6584,53109.7891
2005-01-07 15:00:00,53.48,53.48,53.41,53.41,57760.951865873445,32.6768,32.6768,32.634,32.634,57760.9519
2005-01-07 15:30:00,53.41,53.43,53.3,53.3,47052.46078961601,32.634,32.6462,32.5668,32.5668,47052.4608
2005-01-10 09:30:00,53.11,53.49,52.89,53.0,115846.40346133044,32.4507,32.6829,32.3163,32.3835,115846.4035
2005-01-10 10:00:00,53.01,53.36,52.96,53.25,91508.92374256357,32.3896,32.6035,32.359,32.5362,91508.9237
2005-01-10 10:30:00,53.25,53.39,53.16,53.22,115521.90373174688,32.5362,32.6218,32.4813,32.5179,115521.9037
2005-01-10 11:00:00,53.21,53.43,53.21,53.43,63061.11411573824,32.5118,32.6462,32.5118,32.6462,63061.1141
2005-01-10 11:30:00,53.43,53.61,53.34,53.57,65332.61222282315,32.6462,32.7562,32.5912,32.7318,65332.6122
2005-01-10 12:00:00,53.57,53.69,53.54,53.64,45970.79502433748,32.7318,32.8051,32.7134,32.7745,45970.795
2005-01-10 12:30:00,53.64,53.69,53.57,53.63,26825.31097890752,32.7745,32.8051,32.7318,32.7684,26825.311
2005-01-10 13:00:00,53.64,53.73,53.58,53.7,47268.79394267171,32.7745,32.8295,32.7379,32.8112,47268.7939
2005-01-10 13:30:00,53.7,53.74,53.68,53.72,41968.63169280692,32.8112,32.8356,32.799,32.8234,41968.6317
2005-01-10 14:00:00,53.72,53.73,53.63,53.7,43915.630070308274,32.8234,32.8295,32.7684,32.8112,43915.6301
2005-01-10 14:30:00,53.7,53.7,53.58,53.58,36992.969172525685,32.8112,32.8112,32.7379,32.7379,36992.9692
2005-01-10 15:00:00,53.57,53.6,53.34,53.34,71822.60681449431,32.7318,32.7501,32.5912,32.5912,71822.6068
2005-01-10 15:30:00,53.34,53.39,53.2,53.38,96809.08599242834,32.5912,32.6218,32.5057,32.6157,96809.086
2005-01-11 09:30:00,53.34,53.39,52.89,52.9,58301.78474851271,32.5912,32.6218,32.3163,32.3224,58301.7847
2005-01-11 10:00:00,52.89,52.9,52.54,52.85,59383.45051379124,32.3163,32.3224,32.1024,32.2918,59383.4505
2005-01-11 10:30:00,52.84,52.84,52.66,52.75,50297.4580854516,32.2857,32.2857,32.1757,32.2307,50297.4581
2005-01-11 11:00:00,52.76,52.85,52.71,52.8,24337.4797187669,32.2368,32.2918,32.2063,32.2613,24337.4797
2005-01-11 11:30:00,52.8,52.89,52.75,52.79,62412.11465657112,32.2613,32.3163,32.2307,32.2552,62412.1147
2005-01-11 12:00:00,52.82,52.82,52.69,52.69,45754.461871281776,32.2735,32.2735,32.1941,32.1941,45754.4619
2005-01-11 12:30:00,52.69,52.79,52.65,52.74,22390.48134126555,32.1941,32.2552,32.1696,32.2246,22390.4813
2005-01-11 13:00:00,52.72,52.77,52.59,52.76,25527.312060573284,32.2124,32.243,32.133,32.2368,25527.3121
2005-01-11 13:30:00,52.77,52.85,52.69,52.77,28772.30935640887,32.243,32.2918,32.1941,32.243,28772.3094
2005-01-11 14:00:00,52.77,52.84,52.74,52.79,38939.96755002704,32.243,32.2857,32.2246,32.2552,38939.9676
2005-01-11 14:30:00,52.78,52.81,52.7,52.75,40778.79935100054,32.2491,32.2674,32.2002,32.2307,40778.7994
2005-01-11 15:00:00,52.75,52.82,52.7,52.71,34396.97133585722,32.2307,32.2735,32.2002,32.2063,34396.9713
2005-01-11 15:30:00,52.71,52.77,52.42,52.42,141698.21525148727,32.2063,32.243,32.0291,32.0291,141698.2153
2005-01-12 09:30:00,52.68,52.8,52.53,52.71,94213.08815575986,32.188,32.2613,32.0963,32.2063,94213.0882
2005-01-12 10:00:00,52.71,52.84,52.23,52.44,130016.22498647917,32.2063,32.2857,31.913,32.0413,130016.225
2005-01-12 10:30:00,52.45,52.5,52.07,52.16,119848.566792861,32.0474,32.078,31.8153,31.8702,119848.5668
2005-01-12 11:00:00,52.16,52.33,52.16,52.24,87831.26014061655,31.8702,31.9741,31.8702,31.9191,87831.2601
2005-01-12 11:30:00,52.24,52.51,52.24,52.35,110005.4083288264,31.9191,32.0841,31.9191,31.9863,110005.4083
2005-01-12 12:00:00,52.38,52.63,52.31,52.61,66955.11087074094,32.0047,32.1574,31.9619,32.1452,66955.1109
2005-01-12 12:30:00,52.62,52.64,52.47,52.51,65008.11249323958,32.1513,32.1635,32.0597,32.0841,65008.1125
2005-01-12 13:00:00,52.48,52.49,52.37,52.37,41211.46565711195,32.0658,32.0719,31.9986,31.9986,41211.4657
2005-01-12 13:30:00,52.37,52.46,52.31,52.46,43158.4640346133,31.9986,32.0535,31.9619,32.0535,43158.464
2005-01-12 14:00:00,52.45,52.65,52.44,52.61,45429.96214169821,32.0474,32.1696,32.0413,32.1452,45429.9621
2005-01-12 14:30:00,52.6,52.67,52.48,52.54,101784.74851270956,32.1391,32.1819,32.0658,32.1024,101784.7485
2005-01-12 15:00:00,52.53,52.75,52.49,52.75,88912.92590589507,32.0963,32.2307,32.0719,32.2307,88912.9259
2005-01-12 15:30:00,52.75,53.08,52.72,53.02,135857.22011898324,32.2307,32.4324,32.2124,32.3957,135857.2201
2005-01-13 09:30:00,52.82,53.21,52.67,53.21,91725.25689561926,32.2735,32.5118,32.1819,32.5118,91725.2569
2005-01-13 10:00:00,53.21,53.22,53.01,53.06,60465.11627906976,32.5118,32.5179,32.3896,32.4202,60465.1163
2005-01-13 10:30:00,53.04,53.18,52.87,52.9,29745.808545159543,32.4079,32.4935,32.3041,32.3224,29745.8085
2005-01-13 11:00:00,52.9,52.97,52.87,52.95,21849.648458626285,32.3224,32.3652,32.3041,32.3529,21849.6485
2005-01-13 11:30:00,52.94,52.95,52.73,52.77,26284.478096268253,32.3468,32.3529,32.2185,32.243,26284.4781
2005-01-13 12:00:00,52.78,52.82,52.69,52.76,23147.64737696052,32.2491,32.2735,32.1941,32.2368,23147.6474
2005-01-13 12:30:00,52.76,52.83,52.75,52.83,13628.988642509465,32.2368,32.2796,32.2307,32.2796,13628.9886
2005-01-13 13:00:00,52.81,52.88,52.76,52.76,26392.644672796105,32.2674,32.3102,32.2368,32.2368,26392.6447
2005-01-13 13:30:00,52.77,52.8,52.71,52.79,14818.820984315846,32.243,32.2613,32.2063,32.2552,14818.821
2005-01-13 14:00:00,52.8,52.81,52.73,52.8,17306.65224445646,32.2613,32.2674,32.2185,32.2613,17306.6522
2005-01-13 14:30:00,52.8,52.8,52.61,52.65,28555.97620335316,32.2613,32.2613,32.1452,32.1696,28555.9762
2005-01-13 15:00:00,52.65,52.65,52.4,52.45,60897.78258518118,32.1696,32.1696,32.0169,32.0474,60897.7826
2005-01-13 15:30:00,52.46,52.51,52.3,52.51,140941.04921579233,32.0535,32.0841,31.9558,32.0841,140941.0492
2005-01-14 09:30:00,52.59,52.89,52.59,52.89,93888.58842617631,32.133,32.3163,32.133,32.3163,93888.5884
2005-01-14 10:00:00,52.9,53.02,52.66,53.02,58301.78474851271,32.3224,32.3957,32.1757,32.3957,58301.7847
2005-01-14 10:30:00,53.03,53.11,52.97,53.07,41752.29853975122,32.4018,32.4507,32.3652,32.4263,41752.2985
2005-01-14 11:00:00,53.08,53.11,53.07,53.07,36776.63601946998,32.4324,32.4507,32.4263,32.4263,36776.636
2005-01-14 11:30:00,53.08,53.08,52.92,52.94,46403.46133044889,32.4324,32.4324,32.3346,32.3468,46403.4613
2005-01-14 12:00:00,52.94,53.11,52.94,53.11,50838.290968090856,32.3468,32.4507,32.3468,32.4507,50838.291
2005-01-14 12:30:00,53.14,53.2,53.06,53.13,40886.96592752839,32.469,32.5057,32.4202,32.4629,40886.9659
2005-01-14 13:00:00,53.1,53.12,53.04,53.11,40021.63331530557,32.4446,32.4568,32.4079,32.4507,40021.6333
2005-01-14 13:30:00,53.13,53.18,53.05,53.05,32449.972958355866,32.4629,32.4935,32.414,32.414,32449.973
2005-01-14 14:00:00,53.06,53.27,53.06,53.22,42401.29799891833,32.4202,32.5485,32.4202,32.5179,42401.298
2005-01-14 14:30:00,53.22,53.34,53.2,53.33,39264.4672796106,32.5179,32.5912,32.5057,32.5851,39264.4673
2005-01-14 15:00:00,53.33,53.34,53.28,53.29,53001.62249864792,32.5851,32.5912,32.5546,32.5607,53001.6225
2005-01-14 15:30:00,53.3,53.36,53.28,53.35,87074.09410492158,32.5668,32.6035,32.5546,32.5973,87074.0941
2005-01-18 09:30:00,52.93,52.93,52.68,52.72,76906.4359113034,32.3407,32.3407,32.188,32.2124,76906.4359
2005-01-18 10:00:00,52.8,52.92,52.72,52.83,69226.60897782585,32.2613,32.3346,32.2124,32.2796,69226.609
2005-01-18 10:30:00,52.83,53.17,52.74,53.12,111736.07355327204,32.2796,32.4874,32.2246,32.4568,111736.0736
2005-01-18 11:00:00,53.17,53.37,53.17,53.34,45429.96214169821,32.4874,32.6096,32.4874,32.5912,45429.9621
2005-01-18 11:30:00,53.33,53.49,53.33,53.45,55164.95402920497,32.5851,32.6829,32.5851,32.6584,55164.954
2005-01-18 12:00:00,53.42,53.54,53.39,53.48,33207.13899405084,32.6401,32.7134,32.6218,32.6768,33207.139
2005-01-18 12:30:00,53.47,53.48,53.37,53.44,30394.808004326664,32.6707,32.6768,32.6096,32.6523,30394.808
2005-01-18 13:00:00,53.45,53.45,53.35,53.42,14277.98810167658,32.6584,32.6584,32.5973,32.6401,14277.9881
2005-01-18 13:30:00,53.43,53.59,53.43,53.48,24770.14602487831,32.6462,32.744,32.6462,32.6768,24770.146
2005-01-18 14:00:00,53.48,53.56,53.47,53.56,31584.640346133045,32.6768,32.7257,32.6707,32.7257,31584.6403
2005-01-18 14:30:00,53.57,53.57,53.46,53.54,32449.972958355866,32.7318,32.7318,32.6646,32.7134,32449.973
2005-01-18 15:00:00,53.54,53.62,53.48,53.56,55922.12006489994,32.7134,32.7623,32.6768,32.7257,55922.1201
2005-01-18 15:30:00,53.55,53.62,53.53,53.61,67063.27744726879,32.7195,32.7623,32.7073,32.7562,67063.2774
2005-01-19 09:30:00,53.38,53.57,53.21,53.57,63926.446727961054,32.6157,32.7318,32.5118,32.7318,63926.4467
2005-01-19 10:00:00,53.57,53.62,53.35,53.38,60140.61654948621,32.7318,32.7623,32.5973,32.6157,60140.6165
2005-01-19 10:30:00,53.38,53.45,53.32,53.41,33098.972417522986,32.6157,32.6584,32.579,32.634,33098.9724
2005-01-19 11:00:00,53.42,53.46,53.33,53.44,36668.46944294213,32.6401,32.6646,32.5851,32.6523,36668.4694
2005-01-19 11:30:00,53.44,53.46,53.3,53.34,34072.47160627366,32.6523,32.6646,32.5668,32.5912,34072.4716
2005-01-19 12:00:00,53.34,53.48,53.24,53.48,61438.61546782044,32.5912,32.6768,32.5301,32.6768,61438.6155
2005-01-19 12:30:00,53.48,53.62,53.48,53.62,45213.62898864251,32.6768,32.7623,32.6768,32.7623,45213.629
2005-01-19 13:00:00,53.6,53.61,53.51,53.57,17522.98539751217,32.7501,32.7562,32.6951,32.7318,17522.9854
2005-01-19 13:30:00,53.57,53.57,53.4,53.41,10059.491617090318,32.7318,32.7318,32.6279,32.634,10059.4916
2005-01-19 14:00:00,53.4,53.44,53.29,53.33,65116.27906976744,32.6279,32.6523,32.5607,32.5851,65116.2791
2005-01-19 14:30:00,53.33,53.33,53.26,53.29,44997.2958355868,32.5851,32.5851,32.5424,32.5607,44997.2958
2005-01-19 15:00:00,53.29,53.3,52.91,52.91,84694.42942130881,32.5607,32.5668,32.3285,32.3285,84694.4294
2005-01-19 15:30:00,52.91,52.93,52.83,52.84,94213.08815575986,32.3285,32.3407,32.2796,32.2857,94213.0882
2005-01-20 09:30:00,52.84,52.84,52.36,52.75,79502.43374797187,32.2857,32.2857,31.9924,32.2307,79502.4337
2005-01-20 10:00:00,52.74,53.16,52.73,52.97,78528.9345592212,32.2246,32.4813,32.2185,32.3652,78528.9346
2005-01-20 10:30:00,52.97,53.14,52.86,53.06,40454.29962141698,32.3652,32.469,32.2979,32.4202,40454.2996
2005-01-20 11:00:00,53.07,53.19,53.07,53.11,41103.2990805841,32.4263,32.4996,32.4263,32.4507,41103.2991
2005-01-20 11:30:00,53.11,53.24,52.98,53.06,45538.128718226064,32.4507,32.5301,32.3713,32.4202,45538.1287
2005-01-20 12:00:00,53.05,53.05,52.87,52.9,25202.812330989724,32.414,32.414,32.3041,32.3224,25202.8123
2005-01-20 12:30:00,52.89,52.97,52.85,52.87,15684.153596538668,32.3163,32.3652,32.2918,32.3041,15684.1536
2005-01-20 13:00:00,52.88,52.99,52.8,52.88,146673.87777176852,32.3102,32.3774,32.2613,32.3102,146673.8778
2005-01-20 13:30:00,52.88,53.0,52.87,52.91,24770.14602487831,32.3102,32.3835,32.3041,32.3285,24770.146
2005-01-20 14:00:00,52.92,53.2,52.92,53.12,51270.95727420227,32.3346,32.5057,32.3346,32.4568,51270.9573
2005-01-20 14:30:00,53.13,53.34,53.13,53.27,78528.9345592212,32.4629,32.5912,32.4629,32.5485,78528.9346
2005-01-20 15:00:00,53.27,53.3,53.11,53.11,75932.93672255272,32.5485,32.5668,32.4507,32.4507,75932.9367
2005-01-20 15:30:00,53.12,53.15,52.96,53.04,97025.41914548403,32.4568,32.4751,32.359,32.4079,97025.4191
2005-01-21 09:30:00,52.95,53.19,52.86,53.07,75716.60356949702,32.3529,32.4996,32.2979,32.4263,75716.6036
2005-01-21 10:00:00,53.08,53.11,52.7,52.94,62736.61438615467,32.4324,32.4507,32.2002,32.3468,62736.6144
2005-01-21 10:30:00,52.96,53.0,52.81,52.86,35911.30340724716,32.359,32.3835,32.2674,32.2979,35911.3034
2005-01-21 11:00:00,52.9,52.96,52.79,52.94,35154.13737155219,32.3224,32.359,32.2552,32.3468,35154.1374
2005-01-21 11:30:00,52.95,52.96,52.76,52.86,40995.13250405624,32.3529,32.359,32.2368,32.2979,40995.1325
2005-01-21 12:00:00,52.86,52.95,52.76,52.93,39048.13412655489,32.2979,32.3529,32.2368,32.3407,39048.1341
2005-01-21 12:30:00,52.92,52.99,52.85,52.93,22931.31422390481,32.3346,32.3774,32.2918,32.3407,22931.3142
2005-01-21 13:00:00,52.9,52.94,52.75,52.8,27474.31043807464,32.3224,32.3468,32.2307,32.2613,27474.3104
2005-01-21 13:30:00,52.82,52.83,52.53,52.71,86965.92752839372,32.2735,32.2796,32.0963,32.2063,86965.9275
2005-01-21 14:00:00,52.67,52.74,52.62,52.71,79394.26717144402,32.1819,32.2246,32.1513,32.2063,79394.2672
2005-01-21 14:30:00,52.7,52.7,52.58,52.59,30827.474310438072,32.2002,32.2002,32.1269,32.133,30827.4743
2005-01-21 15:00:00,52.58,52.66,52.38,52.58,88480.25959978366,32.1269,32.1757,32.0047,32.1269,88480.2596
2005-01-21 15:30:00,52.58,52.59,52.42,52.44,59167.11736073553,32.1269,32.133,32.0291,32.0413,59167.1174
2005-01-24 09:30:00,52.56,52.78,52.32,52.35,52677.12276906436,32.1146,32.2491,31.968,31.9863,52677.1228
2005-01-24 10:00:00,52.35,52.45,52.2,52.35,56895.61925365062,31.9863,32.0474,31.8947,31.9863,56895.6193
2005-01-24 10:30:00,52.31,52.47,52.22,52.28,37101.135749053545,31.9619,32.0597,31.9069,31.9436,37101.1357
2005-01-24 11:00:00,52.29,52.59,52.28,52.54,41319.6322336398,31.9497,32.133,31.9436,32.1024,41319.6322
2005-01-24 11:30:00,52.54,52.6,52.35,52.4,47809.626825310974,32.1024,32.1391,31.9863,32.0169,47809.6268
2005-01-24 12:00:00,52.4,52.53,52.22,52.22,44240.12979989183,32.0169,32.0963,31.9069,31.9069,44240.1298
2005-01-24 12:30:00,52.23,52.42,52.19,52.31,22931.31422390481,31.913,32.0291,31.8886,31.9619,22931.3142
2005-01-24 13:00:00,52.32,52.47,52.28,52.32,38182.80151433207,31.968,32.0597,31.9436,31.968,38182.8015
2005-01-24 13:30:00,52.32,52.33,52.19,52.19,28015.14332071389,31.968,31.9741,31.8886,31.8886,28015.1433
2005-01-24 14:00:00,52.17,52.24,52.08,52.09,31368.307193077337,31.8764,31.9191,31.8214,31.8275,31368.3072
2005-01-24 14:30:00,52.09,52.17,51.91,52.0,37641.968631692806,31.8275,31.8764,31.7175,31.7725,37641.9686
2005-01-24 15:00:00,52.0,52.13,51.96,52.0,33098.972417522986,31.7725,31.8519,31.748,31.7725,33098.9724
2005-01-24 15:30:00,52.05,52.07,51.76,51.78,78420.76798269335,31.803,31.8153,31.6258,31.6381,78420.768
2005-01-25 09:30:00,52.18,52.87,52.05,52.56,105678.74526771228,31.8825,32.3041,31.803,32.1146,105678.7453
2005-01-25 10:00:00,52.59,52.7,52.44,52.6,72687.93942671714,32.133,32.2002,32.0413,32.1391,72687.9394
2005-01-25 10:30:00,52.63,52.72,52.37,52.42,49323.95889670092,32.1574,32.2124,31.9986,32.0291,49323.9589
2005-01-25 11:00:00,52.42,52.53,52.29,52.51,47052.46078961601,32.0291,32.0963,31.9497,32.0841,47052.4608
2005-01-25 11:30:00,52.48,52.48,52.16,52.2,24445.64629529475,32.0658,32.0658,31.8702,31.8947,24445.6463
2005-01-25 12:00:00,52.22,52.36,52.17,52.32,28772.30935640887,31.9069,31.9924,31.8764,31.968,28772.3094
2005-01-25 12:30:00,52.37,52.51,52.35,52.43,19902.65008112493,31.9986,32.0841,31.9863,32.0352,19902.6501
2005-01-25 13:00:00,52.42,52.61,52.39,52.61,17522.98539751217,32.0291,32.1452,32.0108,32.1452,17522.9854
2005-01-25 13:30:00,52.62,52.62,52.51,52.56,16008.653326122228,32.1513,32.1513,32.0841,32.1146,16008.6533
2005-01-25 14:00:00,52.56,52.59,52.48,52.5,23363.980530016222,32.1146,32.133,32.0658,32.078,23363.9805
2005-01-25 14:30:00,52.51,52.91,52.51,52.73,125905.89507842076,32.0841,32.3285,32.0841,32.2185,125905.8951
2005-01-25 15:00:00,52.73,52.76,52.37,52.52,104056.24661979447,32.2185,32.2368,31.9986,32.0902,104056.2466
2005-01-25 15:30:00,52.5,52.74,52.49,52.6,120713.89940508382,32.078,32.2246,32.0719,32.1391,120713.8994
2005-01-26 09:30:00,53.48,53.56,53.24,53.39,175229.8539751217,32.6768,32.7257,32.5301,32.6218,175229.854
2005-01-26 10:00:00,53.39,53.84,53.3,53.8,163764.1968631693,32.6218,32.8967,32.5668,32.8723,163764.1969
2005-01-26 10:30:00,53.8,53.9,53.49,53.78,154678.20443482962,32.8723,32.9334,32.6829,32.8601,154678.2044
2005-01-26 11:00:00,53.75,53.79,53.5,53.61,114548.4045429962,32.8417,32.8662,32.689,32.7562,114548.4045
2005-01-26 11:30:00,53.61,53.72,53.57,53.6,168848.02595997835,32.7562,32.8234,32.7318,32.7501,168848.026
2005-01-26 12:00:00,53.61,53.63,53.38,53.44,59058.95078420768,32.7562,32.7684,32.6157,32.6523,59058.9508
2005-01-26 12:30:00,53.5,53.66,53.47,53.52,90968.09085992428,32.689,32.7868,32.6707,32.7012,90968.0909
2005-01-26 13:00:00,53.5,53.51,53.38,53.45,70740.94104921579,32.689,32.6951,32.6157,32.6584,70740.941
2005-01-26 13:30:00,53.46,53.62,53.45,53.61,68902.1092482423,32.6646,32.7623,32.6584,32.7562,68902.1092
2005-01-26 14:00:00,53.63,53.83,53.62,53.76,77663.60194699837,32.7684,32.8906,32.7623,32.8479,77663.6019
2005-01-26 14:30:00,53.74,53.74,53.58,53.6,66955.11087074094,32.8356,32.8356,32.7379,32.7501,66955.1109
2005-01-26 15:00:00,53.63,53.72,53.54,53.6,106760.4110329908,32.7684,32.8234,32.7134,32.7501,106760.411
2005-01-26 15:30:00,53.6,53.62,53.47,53.57,137155.21903731747,32.7501,32.7623,32.6707,32.7318,137155.219
2005-01-27 09:30:00,53.53,53.59,53.32,53.55,69010.27582477014,32.7073,32.744,32.579,32.7195,69010.2758
2005-01-27 10:00:00,53.54,53.63,53.12,53.18,48674.9594375338,32.7134,32.7684,32.4568,32.4935,48674.9594
2005-01-27 10:30:00,53.15,53.37,53.12,53.36,78853.43428880475,32.4751,32.6096,32.4568,32.6035,78853.4343
2005-01-27 11:00:00,53.36,53.51,53.33,53.34,237101.1357490536,32.6035,32.6951,32.5851,32.5912,237101.1357
2005-01-27 11:30:00,53.34,53.44,53.32,53.38,42184.96484586263,32.5912,32.6523,32.579,32.6157,42184.9648
2005-01-27 12:00:00,53.35,53.46,53.31,53.31,47160.62736614386,32.5973,32.6646,32.5729,32.5729,47160.6274
2005-01-27 12:30:00,53.35,53.46,53.32,53.46,54732.28772309356,32.5973,32.6646,32.579,32.6646,54732.2877
2005-01-27 13:00:00,53.46,53.47,53.34,53.37,42293.13142239048,32.6646,32.6707,32.5912,32.6096,42293.1314
2005-01-27 13:30:00,53.37,53.44,53.3,53.32,41860.46511627907,32.6096,32.6523,32.5668,32.579,41860.4651
2005-01-27 14:00:00,53.33,53.45,53.32,53.39,37533.80205516495,32.5851,32.6584,32.579,32.6218,37533.8021
2005-01-27 14:30:00,53.4,53.45,53.28,53.34,36343.96971335857,32.6279,32.6584,32.5546,32.5912,36343.9697
2005-01-27 15:00:00,53.36,53.44,53.27,53.41,55164.95402920497,32.6035,32.6523,32.5485,32.634,55164.954
2005-01-27 15:30:00,53.4,53.45,53.31,53.33,126879.39426717145,32.6279,32.6584,32.5729,32.5851,126879.3943
2005-01-28 09:30:00,53.76,53.88,53.64,53.81,109897.24175229852,32.8479,32.9212,32.7745,32.8784,109897.2418
2005-01-28 10:00:00,53.8,53.81,53.58,53.63,141049.21579232017,32.8723,32.8784,32.7379,32.7684,141049.2158
2005-01-28 10:30:00,53.63,53.67,53.48,53.57,92915.08923742564,32.7684,32.7929,32.6768,32.7318,92915.0892
2005-01-28 11:00:00,53.57,53.57,53.19,53.33,67604.11032990806,32.7318,32.7318,32.4996,32.5851,67604.1103
2005-01-28 11:30:00,53.34,53.6,53.34,53.6,58950.78420767983,32.5912,32.7501,32.5912,32.7501,58950.7842
2005-01-28 12:00:00,53.6,53.6,53.46,53.57,59924.2833964305,32.7501,32.7501,32.6646,32.7318,59924.2834
2005-01-28 12:30:00,53.59,53.72,53.51,53.7,47052.46078961601,32.744,32.8234,32.6951,32.8112,47052.4608
2005-01-28 13:00:00,53.7,53.74,53.63,53.72,158247.7014602488,32.8112,32.8356,32.7684,32.8234,158247.7015
2005-01-28 13:30:00,53.73,53.73,53.59,53.61,63926.446727961054,32.8295,32.8295,32.744,32.7562,63926.4467
2005-01-28 14:00:00,53.6,53.76,53.57,53.73,77771.76852352623,32.7501,32.8479,32.7318,32.8295,77771.7685
2005-01-28 14:30:00,53.74,53.79,53.65,53.72,82747.43104380746,32.8356,32.8662,32.7806,32.8234,82747.431
2005-01-28 15:00:00,53.72,53.75,53.63,53.63,61222.282314764736,32.8234,32.8417,32.7684,32.7684,61222.2823
2005-01-28 15:30:00,53.63,53.78,53.55,53.75,109464.57544618713,32.7684,32.8601,32.7195,32.8417,109464.5754
2005-01-31 09:30:00,54.13,54.33,54.07,54.21,123958.89670091942,33.0739,33.1961,33.0373,33.1228,123958.8967
2005-01-31 10:00:00,54.07,54.27,53.99,54.08,83829.096809086,33.0373,33.1595,32.9884,33.0434,83829.0968
2005-01-31 10:30:00,54.12,54.18,54.01,54.1,51919.956733369385,33.0678,33.1045,33.0006,33.0556,51919.9567
2005-01-31 11:00:00,54.1,54.1,53.86,54.04,55597.62033531639,33.0556,33.0556,32.909,33.0189,55597.6203
2005-01-31 11:30:00,54.05,54.05,53.93,54.03,64359.11303407247,33.025,33.025,32.9517,33.0128,64359.113
2005-01-31 12:00:00,54.04,54.26,53.94,54.19,49756.62520281233,33.0189,33.1534,32.9578,33.1106,49756.6252
2005-01-31 12:30:00,54.17,54.18,53.99,54.12,70416.44131963223,33.0984,33.1045,32.9884,33.0678,70416.4413
2005-01-31 13:00:00,54.14,54.28,54.05,54.28,25094.64575446187,33.08,33.1656,33.025,33.1656,25094.6458
2005-01-31 13:30:00,54.27,54.34,54.22,54.33,36776.63601946998,33.1595,33.2022,33.1289,33.1961,36776.636
2005-01-31 14:00:00,54.33,54.43,54.2,54.2,54299.62141698216,33.1961,33.2572,33.1167,33.1167,54299.6214
2005-01-31 14:30:00,54.21,54.41,54.18,54.38,29529.47539210384,33.1228,33.245,33.1045,33.2267,29529.4754
2005-01-31 15:00:00,54.36,54.43,54.25,54.43,78745.26771227691,33.2145,33.2572,33.1473,33.2572,78745.2677
2005-01-31 15:30:00,54.43,54.54,54.36,54.44,157274.2022714981,33.2572,33.3244,33.2145,33.2633,157274.2023
2005-02-01 09:30:00,54.46,54.55,54.34,54.36,53217.955651703625,33.2756,33.3306,33.2022,33.2145,53217.9557
2005-02-01 10:00:00,54.36,54.61,54.35,54.58,56462.95294753921,33.2145,33.3672,33.2084,33.3489,56462.9529
2005-02-01 10:30:00,54.58,54.83,54.56,54.79,67820.44348296376,33.3489,33.5016,33.3367,33.4772,67820.4435
2005-02-01 11:00:00,54.8,54.97,54.79,54.95,68036.77663601947,33.4833,33.5872,33.4772,33.575,68036.7766
2005-02-01 11:30:00,54.95,55.19,54.93,55.12,77555.43537047053,33.575,33.7216,33.5627,33.6788,77555.4354
2005-02-01 12:00:00,55.15,55.16,55.0,55.01,99837.75013520822,33.6972,33.7033,33.6055,33.6116,99837.7501
2005-02-01 12:30:00,55.0,55.0,54.91,54.94,67928.61005949162,33.6055,33.6055,33.5505,33.5688,67928.6101
2005-02-01 13:00:00,54.94,54.94,54.81,54.92,63601.9469983775,33.5688,33.5688,33.4894,33.5566,63601.947
2005-02-01 13:30:00,54.91,54.92,54.84,54.92,81882.09843158464,33.5505,33.5566,33.5077,33.5566,81882.0984
2005-02-01 14:00:00,54.93,54.96,54.82,54.82,43050.29745808545,33.5627,33.5811,33.4955,33.4955,43050.2975
2005-02-01 14:30:00,54.82,55.08,54.8,55.01,116279.06976744186,33.4955,33.6544,33.4833,33.6116,116279.0698
2005-02-01 15:00:00,55.01,55.14,54.88,54.89,116062.73661438616,33.6116,33.691,33.5322,33.5383,116062.7366
2005-02-01 15:30:00,54.89,54.98,54.86,54.89,242509.46457544612,33.5383,33.5933,33.52,33.5383,242509.4646
2005-02-02 09:30:00,55.01,55.24,55.0,55.07,119307.73391022174,33.6116,33.7522,33.6055,33.6483,119307.7339
2005-02-02 10:00:00,55.07,55.2,54.96,55.11,125905.89507842076,33.6483,33.7277,33.5811,33.6727,125905.8951
2005-02-02 10:30:00,55.09,55.17,54.89,55.04,190805.8409951325,33.6605,33.7094,33.5383,33.6299,190805.841
2005-02-02 11:00:00,55.05,55.14,55.04,55.11,60681.44943212547,33.6361,33.691,33.6299,33.6727,60681.4494
2005-02-02 11:30:00,55.1,55.2,55.08,55.1,39805.30016224986,33.6666,33.7277,33.6544,33.6666,39805.3002
2005-02-02 12:00:00,55.1,55.1,55.03,55.08,123850.73012439156,33.6666,33.6666,33.6238,33.6544,123850.7301
2005-02-02 12:30:00,55.08,55.11,54.96,54.97,25310.978907517576,33.6544,33.6727,33.5811,33.5872,25310.9789
2005-02-02 13:00:00,54.97,55.03,54.96,55.0,31043.80746349378,33.5872,33.6238,33.5811,33.6055,31043.8075
2005-02-02 13:30:00,55.0,55.01,54.93,54.99,29096.809085992427,33.6055,33.6116,33.5627,33.5994,29096.8091
2005-02-02 14:00:00,55.0,55.18,54.98,55.16,69983.77501352082,33.6055,33.7155,33.5933,33.7033,69983.775
2005-02-02 14:30:00,55.16,55.16,54.9,54.99,161600.8653326122,33.7033,33.7033,33.5444,33.5994,161600.8653
2005-02-02 15:00:00,54.99,55.0,54.81,54.92,71389.9405083829,33.5994,33.6055,33.4894,33.5566,71389.9405
2005-02-02 15:30:00,54.92,55.04,54.9,54.98,95943.75338020553,33.5566,33.6299,33.5444,33.5933,95943.7534
2005-02-03 09:30:00,54.96,54.96,54.41,54.62,89886.42509464575,33.5811,33.5811,33.245,33.3733,89886.4251
2005-02-03 10:00:00,54.62,54.68,54.39,54.55,37858.30178474851,33.3733,33.41,33.2328,33.3306,37858.3018
2005-02-03 10:30:00,54.53,54.8,54.53,54.75,73228.77230935641,33.3183,33.4833,33.3183,33.4528,73228.7723
2005-02-03 11:00:00,54.75,54.75,54.56,54.57,37425.6354786371,33.4528,33.4528,33.3367,33.3428,37425.6355
2005-02-03 11:30:00,54.61,54.81,54.55,54.76,35045.97079502434,33.3672,33.4894,33.3306,33.4589,35045.9708
2005-02-03 12:00:00,54.76,54.78,54.71,54.72,37858.30178474851,33.4589,33.4711,33.4283,33.4344,37858.3018
2005-02-03 12:30:00,54.73,54.74,54.61,54.62,45105.462412114655,33.4405,33.4466,33.3672,33.3733,45105.4624
2005-02-03 13:00:00,54.61,54.63,54.47,54.47,82747.43104380746,33.3672,33.3794,33.2817,33.2817,82747.431
2005-02-03 13:30:00,54.48,54.54,54.41,54.52,93347.75554353705,33.2878,33.3244,33.245,33.3122,93347.7555
2005-02-03 14:00:00,54.48,54.54,54.4,54.46,77988.10167658194,33.2878,33.3244,33.2389,33.2756,77988.1017
2005-02-03 14:30:00,54.46,54.54,54.38,54.47,62844.780962682526,33.2756,33.3244,33.2267,33.2817,62844.781
2005-02-03 15:00:00,54.48,54.51,54.31,54.48,102974.58085451597,33.2878,33.3061,33.1839,33.2878,102974.5809
2005-02-03 15:30:00,54.49,54.57,54.43,54.45,165603.02866414277,33.2939,33.3428,33.2572,33.2695,165603.0287
2005-02-04 09:30:00,54.23,54.61,54.23,54.53,67171.44402379665,33.135,33.3672,33.135,33.3183,67171.444
2005-02-04 10:00:00,54.52,54.73,54.43,54.6,94213.08815575986,33.3122,33.4405,33.2572,33.3611,94213.0882
2005-02-04 10:30:00,54.67,54.67,54.32,54.47,92806.92266089778,33.4039,33.4039,33.19,33.2817,92806.9227
2005-02-04 11:00:00,54.47,54.55,54.45,54.47,138994.05083829098,33.2817,33.3306,33.2695,33.2817,138994.0508
2005-02-04 11:30:00,54.48,54.55,54.44,54.49,129691.72525689562,33.2878,33.3306,33.2633,33.2939,129691.7253
2005-02-04 12:00:00,54.49,54.51,54.43,54.43,181828.01514332072,33.2939,33.3061,33.2572,33.2572,181828.0151
2005-02-04 12:30:00,54.43,54.52,54.43,54.48,61654.94862087615,33.2572,33.3122,33.2572,33.2878,61654.9486
2005-02-04 13:00:00,54.48,54.5,54.45,54.48,84261.7631151974,33.2878,33.3,33.2695,33.2878,84261.7631
2005-02-04 13:30:00,54.48,54.51,54.44,54.51,93780.42184964844,33.2878,33.3061,33.2633,33.3061,93780.4218
2005-02-04 14:00:00,54.5,54.6,54.48,54.6,277771.7685235262,33.3,33.3611,33.2878,33.3611,277771.7685
2005-02-04 14:30:00,54.59,54.64,54.5,54.59,91508.92374256357,33.355,33.3855,33.3,33.355,91508.9237
2005-02-04 15:00:00,54.6,54.77,54.55,54.76,182693.3477555436,33.3611,33.465,33.3306,33.4589,182693.3478
2005-02-04 15:30:00,54.76,54.79,54.5,54.55,347214.7106544078,33.4589,33.4772,33.3,33.3306,347214.7107
2005-02-07 09:30:00,54.45,54.7,54.33,54.67,136289.88642509465,33.2695,33.4222,33.1961,33.4039,136289.8864
2005-02-07 10:00:00,54.69,54.87,54.68,54.84,74094.10492157923,33.4161,33.5261,33.41,33.5077,74094.1049
2005-02-07 10:30:00,54.84,55.03,54.78,55.02,106868.57760951866,33.5077,33.6238,33.4711,33.6177,106868.5776
2005-02-07 11:00:00,55.03,55.26,55.03,55.22,67495.9437533802,33.6238,33.7644,33.6238,33.7399,67495.9438
2005-02-07 11:30:00,55.23,55.23,55.1,55.19,34505.13791238507,33.746,33.746,33.6666,33.7216,34505.1379
2005-02-07 12:00:00,55.18,55.22,55.14,55.22,27474.31043807464,33.7155,33.7399,33.691,33.7399,27474.3104
2005-02-07 12:30:00,55.22,55.24,55.16,55.19,21200.648999459165,33.7399,33.7522,33.7033,33.7216,21200.649
2005-02-07 13:00:00,55.2,55.23,55.13,55.21,25851.81179015684,33.7277,33.746,33.6849,33.7338,25851.8118
2005-02-07 13:30:00,55.22,55.22,55.09,55.1,24445.64629529475,33.7399,33.7399,33.6605,33.6666,24445.6463
2005-02-07 14:00:00,55.08,55.24,55.07,55.17,21633.315305570577,33.6544,33.7522,33.6483,33.7094,21633.3153
2005-02-07 14:30:00,55.18,55.37,55.18,55.3,65332.61222282315,33.7155,33.8316,33.7155,33.7888,65332.6122
2005-02-07 15:00:00,55.31,55.45,55.3,55.41,82422.9313142239,33.7949,33.8805,33.7888,33.856,82422.9313
2005-02-07 15:30:00,55.41,55.41,55.36,55.38,75824.77014602488,33.856,33.856,33.8255,33.8377,75824.7701
2005-02-08 09:30:00,55.15,55.41,54.82,55.32,104380.74634937804,33.6972,33.856,33.4955,33.801,104380.7463
2005-02-08 10:00:00,55.33,55.42,55.21,55.39,69659.27528393726,33.8071,33.8621,33.7338,33.8438,69659.2753
2005-02-08 10:30:00,55.39,55.43,55.33,55.35,65765.27852893456,33.8438,33.8682,33.8071,33.8194,65765.2785
2005-02-08 11:00:00,55.36,55.41,55.32,55.4,52136.2898864251,33.8255,33.856,33.801,33.8499,52136.2899
2005-02-08 11:30:00,55.41,55.41,55.27,55.32,34829.63764196863,33.856,33.856,33.7705,33.801,34829.6376
2005-02-08 12:00:00,55.34,55.4,55.24,55.35,44672.79610600325,33.8133,33.8499,33.7522,33.8194,44672.7961
2005-02-08 12:30:00,55.35,55.41,55.3,55.32,41319.6322336398,33.8194,33.856,33.7888,33.801,41319.6322
2005-02-08 13:00:00,55.32,55.38,55.28,55.35,16333.153055705789,33.801,33.8377,33.7766,33.8194,16333.1531
2005-02-08 13:30:00,55.34,55.38,55.3,55.35,26068.14494321255,33.8133,33.8377,33.7888,33.8194,26068.1449
2005-02-08 14:00:00,55.34,55.44,55.34,55.4,25959.97836668469,33.8133,33.8744,33.8133,33.8499,25959.9784
2005-02-08 14:30:00,55.41,55.45,55.34,55.44,38507.30124391563,33.856,33.8805,33.8133,33.8744,38507.3012
2005-02-08 15:00:00,55.43,55.47,55.35,55.4,47052.46078961601,33.8682,33.8927,33.8194,33.8499,47052.4608
2005-02-08 15:30:00,55.41,55.41,55.32,55.38,64791.77934018388,33.856,33.856,33.801,33.8377,64791.7793
2005-02-09 09:30:00,55.39,55.45,55.29,55.45,58518.11790156841,33.8438,33.8805,33.7827,33.8805,58518.1179
2005-02-09 10:00:00,55.44,55.47,55.04,55.1,62412.11465657112,33.8744,33.8927,33.6299,33.6666,62412.1147
2005-02-09 10:30:00,55.11,55.12,54.78,54.87,55597.62033531639,33.6727,33.6788,33.4711,33.5261,55597.6203
2005-02-09 11:00:00,54.88,55.01,54.88,54.99,21308.81557598702,33.5322,33.6116,33.5322,33.5994,21308.8156
2005-02-09 11:30:00,54.98,54.98,54.88,54.93,16333.153055705789,33.5933,33.5933,33.5322,33.5627,16333.1531
2005-02-09 12:00:00,54.92,54.98,54.9,54.98,17306.65224445646,33.5566,33.5933,33.5444,33.5933,17306.6522
2005-02-09 12:30:00,54.98,54.98,54.91,54.98,13088.1557598702,33.5933,33.5933,33.5505,33.5933,13088.1558
2005-02-09 13:00:00,54.98,55.11,54.96,55.09,53542.45538128718,33.5933,33.6727,33.5811,33.6605,53542.4554
2005-02-09 13:30:00,55.11,55.14,55.06,55.07,31800.97349918875,33.6727,33.691,33.6422,33.6483,31800.9735
2005-02-09 14:00:00,55.07,55.07,54.93,54.94,105462.41211465656,33.6483,33.6483,33.5627,33.5688,105462.4121
2005-02-09 14:30:00,54.94,55.0,54.92,54.99,35262.30394808004,33.5688,33.6055,33.5566,33.5994,35262.3039
2005-02-09 15:00:00,54.98,55.07,54.92,55.05,52893.45592212006,33.5933,33.6483,33.5566,33.6361,52893.4559
2005-02-09 15:30:00,55.06,55.07,54.93,54.94,54840.454299621415,33.6422,33.6483,33.5627,33.5688,54840.4543
2005-02-10 09:30:00,55.01,55.21,55.01,55.09,43915.630070308274,33.6116,33.7338,33.6116,33.6605,43915.6301
2005-02-10 10:00:00,55.1,55.25,54.8,54.88,51054.62412114657,33.6666,33.7583,33.4833,33.5322,51054.6241
2005-02-10 10:30:00,54.9,54.92,54.79,54.92,40778.79935100054,33.5444,33.5566,33.4772,33.5566,40778.7994
2005-02-10 11:00:00,54.92,55.28,54.91,55.28,37425.6354786371,33.5566,33.7766,33.5505,33.7766,37425.6355
2005-02-10 11:30:00,55.29,55.33,55.2,55.3,20010.816657652784,33.7827,33.8071,33.7277,33.7888,20010.8167
2005-02-10 12:00:00,55.31,55.33,55.19,55.33,16982.152514872905,33.7949,33.8071,33.7216,33.8071,16982.1525
2005-02-10 12:30:00,55.33,55.33,55.28,55.29,17739.318550567874,33.8071,33.8071,33.7766,33.7827,17739.3186
2005-02-10 13:00:00,55.29,55.39,55.23,55.39,55489.453758788535,33.7827,33.8438,33.746,33.8438,55489.4538
2005-02-10 13:30:00,55.38,55.44,55.34,55.44,84586.26284478095,33.8377,33.8744,33.8133,33.8744,84586.2628
2005-02-10 14:00:00,55.43,55.47,55.36,55.45,62736.61438615467,33.8682,33.8927,33.8255,33.8805,62736.6144
2005-02-10 14:30:00,55.45,55.47,55.32,55.41,77555.43537047053,33.8805,33.8927,33.801,33.856,77555.4354
2005-02-10 15:00:00,55.42,55.47,55.36,55.44,70632.77447268793,33.8621,33.8927,33.8255,33.8744,70632.7745
2005-02-10 15:30:00,55.46,55.47,55.37,55.4,92266.08977825852,33.8866,33.8927,33.8316,33.8499,92266.0898
2005-02-11 09:30:00,55.4,55.44,55.23,55.29,46619.79448350459,33.8499,33.8744,33.746,33.7827,46619.7945
2005-02-11 10:00:00,55.29,55.38,55.17,55.35,24121.146565711195,33.7827,33.8377,33.7094,33.8194,24121.1466
2005-02-11 10:30:00,55.35,55.42,55.26,55.37,18388.31800973499,33.8194,33.8621,33.7644,33.8316,18388.318
2005-02-11 11:00:00,55.36,56.3,55.36,56.11,269875.608436993,33.8255,34.3998,33.8255,34.2837,269875.6084
2005-02-11 11:30:00,56.13,56.16,55.84,55.98,100486.74959437532,34.2959,34.3143,34.1188,34.2043,100486.7496
2005-02-11 12:00:00,55.96,56.12,55.91,56.03,36452.13628988642,34.1921,34.2898,34.1615,34.2348,36452.1363
2005-02-11 12:30:00,56.02,56.05,55.93,56.02,28447.80962682531,34.2287,34.2471,34.1737,34.2287,28447.8096
2005-02-11 13:00:00,56.01,56.1,56.0,56.05,110113.57490535424,34.2226,34.2776,34.2165,34.2471,110113.5749
2005-02-11 13:30:00,56.02,56.14,56.01,56.07,40454.29962141698,34.2287,34.3021,34.2226,34.2593,40454.2996
2005-02-11 14:00:00,56.06,56.13,56.02,56.02,53434.28880475933,34.2532,34.2959,34.2287,34.2287,53434.2888
2005-02-11 14:30:00,56.02,56.18,56.02,56.16,60465.11627906976,34.2287,34.3265,34.2287,34.3143,60465.1163
2005-02-11 15:00:00,56.15,56.23,56.08,56.13,57977.28501892915,34.3082,34.357,34.2654,34.2959,57977.285
2005-02-11 15:30:00,56.14,56.17,56.02,56.14,88372.09302325582,34.3021,34.3204,34.2287,34.3021,88372.093
2005-02-14 09:30:00,55.89,56.02,55.62,55.67,65873.44510546241,34.1493,34.2287,33.9843,34.0149,65873.4451
2005-02-14 10:00:00,55.69,55.77,55.59,55.64,38939.96755002704,34.0271,34.076,33.966,33.9966,38939.9676
2005-02-14 10:30:00,55.65,55.71,55.6,55.68,27582.47701460249,34.0027,34.0393,33.9721,34.021,27582.477
2005-02-14 11:00:00,55.72,55.77,55.62,55.77,31909.1400757166,34.0454,34.076,33.9843,34.076,31909.1401
2005-02-14 11:30:00,55.78,55.89,55.78,55.88,24770.14602487831,34.0821,34.1493,34.0821,34.1432,24770.146
2005-02-14 12:00:00,55.88,55.98,55.8,55.98,17306.65224445646,34.1432,34.2043,34.0943,34.2043,17306.6522
2005-02-14 12:30:00,56.0,56.11,55.98,56.02,39480.80043266631,34.2165,34.2837,34.2043,34.2287,39480.8004
2005-02-14 13:00:00,56.01,56.12,55.97,56.0,38723.63439697133,34.2226,34.2898,34.1982,34.2165,38723.6344
2005-02-14 13:30:00,55.99,56.11,55.96,56.01,36127.63656030287,34.2104,34.2837,34.1921,34.2226,36127.6366
2005-02-14 14:00:00,55.99,56.02,55.93,56.0,36019.469983775016,34.2104,34.2287,34.1737,34.2165,36019.47
2005-02-14 14:30:00,55.99,56.0,55.89,55.95,42833.96430502975,34.2104,34.2165,34.1493,34.186,42833.9643
2005-02-14 15:00:00,55.93,55.98,55.87,55.93,78204.43482963764,34.1737,34.2043,34.1371,34.1737,78204.4348
2005-02-14 15:30:00,55.94,55.99,55.91,55.92,55381.28718226068,34.1799,34.2104,34.1615,34.1676,55381.2872
2005-02-15 09:30:00,55.89,55.89,55.62,55.85,71173.6073553272,34.1493,34.1493,33.9843,34.1249,71173.6074
2005-02-15 10:00:00,55.84,55.93,55.66,55.9,45538.128718226064,34.1188,34.1737,34.0088,34.1554,45538.1287
2005-02-15 10:30:00,55.9,56.31,55.9,56.31,58085.451595457,34.1554,34.4059,34.1554,34.4059,58085.4516
2005-02-15 11:00:00,56.3,56.39,56.29,56.33,70957.2742022715,34.3998,34.4548,34.3937,34.4182,70957.2742
2005-02-15 11:30:00,56.3,56.34,56.24,56.31,30178.47485127096,34.3998,34.4243,34.3632,34.4059,30178.4749
2005-02-15 12:00:00,56.32,56.39,56.28,56.32,22498.6479177934,34.412,34.4548,34.3876,34.412,22498.6479
2005-02-15 12:30:00,56.31,56.38,56.31,56.32,27690.64359113034,34.4059,34.4487,34.4059,34.412,27690.6436
2005-02-15 13:00:00,56.33,56.33,56.06,56.08,65765.27852893456,34.4182,34.4182,34.2532,34.2654,65765.2785
2005-02-15 13:30:00,56.1,56.2,56.02,56.02,56895.61925365062,34.2776,34.3387,34.2287,34.2287,56895.6193
2005-02-15 14:00:00,56.02,56.31,55.93,55.97,85127.09572742022,34.2287,34.4059,34.1737,34.1982,85127.0957
2005-02-15 14:30:00,55.97,56.08,55.95,56.04,44131.96322336398,34.1982,34.2654,34.186,34.241,44131.9632
2005-02-15 15:00:00,56.06,56.09,56.01,56.02,56354.78637101135,34.2532,34.2715,34.2226,34.2287,56354.7864
2005-02-15 15:30:00,56.02,56.06,55.94,55.95,116819.90265008112,34.2287,34.2532,34.1799,34.186,116819.9027
2005-02-16 09:30:00,55.61,55.71,55.47,55.64,82422.9313142239,33.9782,34.0393,33.8927,33.9966,82422.9313
2005-02-16 10:00:00,55.64,55.8,55.45,55.74,64250.94645754462,33.9966,34.0943,33.8805,34.0577,64250.9465
2005-02-16 10:30:00,55.76,55.77,55.6,55.7,34829.63764196863,34.0699,34.076,33.9721,34.0332,34829.6376
2005-02-16 11:00:00,55.72,55.89,55.68,55.85,43050.29745808545,34.0454,34.1493,34.021,34.1249,43050.2975
2005-02-16 11:30:00,55.85,55.89,55.81,55.89,22714.981070849102,34.1249,34.1493,34.1004,34.1493,22714.9811
2005-02-16 12:00:00,55.89,55.94,55.84,55.91,26068.14494321255,34.1493,34.1799,34.1188,34.1615,26068.1449
2005-02-16 12:30:00,55.93,56.02,55.92,55.99,30611.141157382368,34.1737,34.2287,34.1676,34.2104,30611.1412
2005-02-16 13:00:00,55.99,56.02,55.9,55.92,92915.08923742564,34.2104,34.2287,34.1554,34.1676,92915.0892
2005-02-16 13:30:00,55.92,55.93,55.87,55.87,37966.46836127636,34.1676,34.1737,34.1371,34.1371,37966.4684
2005-02-16 14:00:00,55.87,55.98,55.87,55.97,43158.4640346133,34.1371,34.2043,34.1371,34.1982,43158.464
2005-02-16 14:30:00,55.98,56.04,55.94,56.04,117252.56895619254,34.2043,34.241,34.1799,34.241,117252.569
2005-02-16 15:00:00,56.07,56.14,56.05,56.09,73120.60573282855,34.2593,34.3021,34.2471,34.2715,73120.6057
2005-02-16 15:30:00,56.09,56.1,55.95,56.02,72038.93996755003,34.2715,34.2776,34.186,34.2287,72038.94
2005-02-17 09:30:00,55.93,56.11,55.89,56.04,94429.42130881557,34.1737,34.2837,34.1493,34.241,94429.4213
2005-02-17 10:00:00,56.04,56.11,55.75,55.93,69226.60897782585,34.241,34.2837,34.0638,34.1737,69226.609
2005-02-17 10:30:00,55.93,55.95,55.65,55.76,43807.46349378042,34.1737,34.186,34.0027,34.0699,43807.4635
2005-02-17 11:00:00,55.78,55.99,55.78,55.99,53217.955651703625,34.0821,34.2104,34.0821,34.2104,53217.9557
2005-02-17 11:30:00,55.99,56.04,55.93,55.98,98539.75121687398,34.2104,34.241,34.1737,34.2043,98539.7512
2005-02-17 12:00:00,55.98,56.08,55.93,56.05,21741.48188209843,34.2043,34.2654,34.1737,34.2471,21741.4819
2005-02-17 12:30:00,56.04,56.12,56.02,56.12,25310.978907517576,34.241,34.2898,34.2287,34.2898,25310.9789
2005-02-17 13:00:00,56.14,56.22,56.08,56.09,32666.306111411574,34.3021,34.3509,34.2654,34.2715,32666.3061
2005-02-17 13:30:00,56.11,56.16,56.06,56.15,24553.812871822607,34.2837,34.3143,34.2532,34.3082,24553.8129
2005-02-17 14:00:00,56.14,56.21,56.05,56.18,39913.46673877772,34.3021,34.3448,34.2471,34.3265,39913.4667
2005-02-17 14:30:00,56.17,56.17,55.91,55.96,46727.961060032445,34.3204,34.3204,34.1615,34.1921,46727.9611
2005-02-17 15:00:00,55.96,55.96,55.8,55.83,48350.45970795024,34.1921,34.1921,34.0943,34.1126,48350.4597
2005-02-17 15:30:00,55.81,55.83,55.65,55.65,94970.25419145483,34.1004,34.1126,34.0027,34.0027,94970.2542
2005-02-18 09:30:00,55.7,56.0,55.63,55.99,104921.5792320173,34.0332,34.2165,33.9904,34.2104,104921.5792
2005-02-18 10:00:00,55.99,56.22,55.99,56.1,35154.13737155219,34.2104,34.3509,34.2104,34.2776,35154.1374
2005-02-18 10:30:00,56.09,56.22,56.02,56.22,30719.30773391022,34.2715,34.3509,34.2287,34.3509,30719.3077
2005-02-18 11:00:00,56.21,56.35,56.11,56.35,48242.29313142239,34.3448,34.4304,34.2837,34.4304,48242.2931
2005-02-18 11:30:00,56.34,56.35,56.16,56.27,57869.1184424013,34.4243,34.4304,34.3143,34.3815,57869.1184
2005-02-18 12:00:00,56.26,56.33,56.19,56.19,32990.80584099513,34.3754,34.4182,34.3326,34.3326,32990.8058
2005-02-18 12:30:00,56.18,56.3,56.17,56.27,26608.977825851813,34.3265,34.3998,34.3204,34.3815,26608.9778
2005-02-18 13:00:00,56.27,56.27,56.17,56.23,24553.812871822607,34.3815,34.3815,34.3204,34.357,24553.8129
2005-02-18 13:30:00,56.23,56.33,56.21,56.33,30611.141157382368,34.357,34.4182,34.3448,34.4182,30611.1412
2005-02-18 14:00:00,56.32,56.49,56.32,56.46,61330.44889129259,34.412,34.5159,34.412,34.4976,61330.4489
2005-02-18 14:30:00,56.44,56.51,56.37,56.45,67495.9437533802,34.4854,34.5281,34.4426,34.4915,67495.9438
2005-02-18 15:00:00,56.43,56.48,56.4,56.47,44131.96322336398,34.4793,34.5098,34.4609,34.5037,44131.9632
2005-02-18 15:30:00,56.46,56.47,56.29,56.3,77988.10167658194,34.4976,34.5037,34.3937,34.3998,77988.1017
2005-02-22 09:30:00,55.83,56.02,55.52,56.02,100703.08274743104,34.1126,34.2287,33.9232,34.2287,100703.0827
2005-02-22 10:00:00,56.02,56.28,55.96,56.16,65224.445646295295,34.2287,34.3876,34.1921,34.3143,65224.4456
2005-02-22 10:30:00,56.13,56.3,55.91,55.93,46727.961060032445,34.2959,34.3998,34.1615,34.1737,46727.9611
2005-02-22 11:00:00,55.92,56.12,55.92,56.07,68253.10978907517,34.1676,34.2898,34.1676,34.2593,68253.1098
2005-02-22 11:30:00,56.08,56.12,56.02,56.07,31476.4737696052,34.2654,34.2898,34.2287,34.2593,31476.4738
2005-02-22 12:00:00,56.08,56.17,55.72,55.93,64575.446187128175,34.2654,34.3204,34.0454,34.1737,64575.4462
2005-02-22 12:30:00,55.92,55.92,55.73,55.78,31368.307193077337,34.1676,34.1676,34.0515,34.0821,31368.3072
2005-02-22 13:00:00,55.78,55.9,55.75,55.82,28339.64305029745,34.0821,34.1554,34.0638,34.1065,28339.6431
2005-02-22 13:30:00,55.82,55.94,55.77,55.82,41319.6322336398,34.1065,34.1799,34.076,34.1065,41319.6322
2005-02-22 14:00:00,55.82,55.86,55.47,55.53,84369.92969172525,34.1065,34.131,33.8927,33.9293,84369.9297
2005-02-22 14:30:00,55.54,55.62,55.53,55.59,45970.79502433748,33.9355,33.9843,33.9293,33.966,45970.795
2005-02-22 15:00:00,55.59,55.64,55.54,55.61,62303.94808004327,33.966,33.9966,33.9355,33.9782,62303.9481
2005-02-22 15:30:00,55.61,55.65,55.47,55.48,101784.74851270956,33.9782,34.0027,33.8927,33.8988,101784.7485
2005-02-23 09:30:00,56.07,56.61,56.06,56.3,144943.21254732288,34.2593,34.5892,34.2532,34.3998,144943.2125
2005-02-23 10:00:00,56.3,56.45,56.25,56.33,58626.28447809627,34.3998,34.4915,34.3693,34.4182,58626.2845
2005-02-23 10:30:00,56.33,56.33,55.99,56.16,69226.60897782585,34.4182,34.4182,34.2104,34.3143,69226.609
2005-02-23 11:00:00,56.16,56.27,56.15,56.26,47376.960519199565,34.3143,34.3815,34.3082,34.3754,47376.9605
2005-02-23 11:30:00,56.25,56.34,56.21,56.28,46836.127636560304,34.3693,34.4243,34.3448,34.3876,46836.1276
2005-02-23 12:00:00,56.28,56.36,56.27,56.34,33964.30502974581,34.3876,34.4365,34.3815,34.4243,33964.305
2005-02-23 12:30:00,56.34,56.4,56.33,56.34,30178.47485127096,34.4243,34.4609,34.4182,34.4243,30178.4749
2005-02-23 13:00:00,56.34,56.35,56.13,56.13,36127.63656030287,34.4243,34.4304,34.2959,34.2959,36127.6366
2005-02-23 13:30:00,56.13,56.22,56.06,56.21,45646.29529475392,34.2959,34.3509,34.2532,34.3448,45646.2953
2005-02-23 14:00:00,56.21,56.35,56.11,56.32,67171.44402379665,34.3448,34.4304,34.2837,34.412,67171.444
2005-02-23 14:30:00,56.3,56.36,56.21,56.28,45429.96214169821,34.3998,34.4365,34.3448,34.3876,45429.9621
2005-02-23 15:00:00,56.28,56.6,56.27,56.54,109680.90859924284,34.3876,34.5831,34.3815,34.5465,109680.9086
2005-02-23 15:30:00,56.54,56.63,56.51,56.6,191995.67333693887,34.5465,34.6015,34.5281,34.5831,191995.6733
2005-02-24 09:30:00,55.7,56.88,55.48,56.83,194483.5045970795,34.0332,34.7542,33.8988,34.7237,194483.5046
2005-02-24 10:00:00,56.81,56.88,56.75,56.8,179448.35045970793,34.7114,34.7542,34.6748,34.7053,179448.3505
2005-02-24 10:30:00,56.81,56.94,56.66,56.66,148512.70957274202,34.7114,34.7909,34.6198,34.6198,148512.7096
2005-02-24 11:00:00,56.65,57.0,56.6,56.95,66846.94429421308,34.6137,34.8275,34.5831,34.797,66846.9443
2005-02-24 11:30:00,56.95,56.99,56.88,56.91,49972.95835586804,34.797,34.8214,34.7542,34.7725,49972.9584
2005-02-24 12:00:00,56.9,56.93,56.83,56.86,46944.29421308816,34.7664,34.7848,34.7237,34.742,46944.2942
2005-02-24 12:30:00,56.86,56.89,56.82,56.85,51811.79015684153,34.742,34.7603,34.7175,34.7359,51811.7902
2005-02-24 13:00:00,56.85,56.85,56.71,56.81,63169.28069226609,34.7359,34.7359,34.6503,34.7114,63169.2807
2005-02-24 13:30:00,56.81,56.9,56.8,56.8,44672.79610600325,34.7114,34.7664,34.7053,34.7053,44672.7961
2005-02-24 14:00:00,56.8,57.0,56.8,56.95,63926.446727961054,34.7053,34.8275,34.7053,34.797,63926.4467
2005-02-24 14:30:00,56.95,57.12,56.92,57.1,69334.7755543537,34.797,34.9008,34.7786,34.8886,69334.7756
2005-02-24 15:00:00,57.09,57.23,57.04,57.12,74310.43807463493,34.8825,34.9681,34.852,34.9008,74310.4381
2005-02-24 15:30:00,57.12,57.52,57.12,57.49,210708.49107625743,34.9008,35.1453,34.9008,35.1269,210708.4911
2005-02-25 09:30:00,57.5,57.76,57.42,57.62,156949.70254191454,35.133,35.2919,35.0842,35.2064,156949.7025
2005-02-25 10:00:00,57.59,57.68,57.53,57.63,77447.26879394267,35.188,35.243,35.1514,35.2125,77447.2688
2005-02-25 10:30:00,57.59,57.62,57.47,57.56,120713.89940508382,35.188,35.2064,35.1147,35.1697,120713.8994
2005-02-25 11:00:00,57.59,57.76,57.49,57.76,61114.11573823688,35.188,35.2919,35.1269,35.2919,61114.1157
2005-02-25 11:30:00,57.75,58.03,57.73,57.98,105786.91184424012,35.2858,35.4569,35.2736,35.4263,105786.9118
2005-02-25 12:00:00,57.98,58.02,57.87,58.02,74418.6046511628,35.4263,35.4508,35.3591,35.4508,74418.6047
2005-02-25 12:30:00,58.03,58.08,57.82,57.84,96376.41968631692,35.4569,35.4874,35.3286,35.3408,96376.4197
2005-02-25 13:00:00,57.84,57.9,57.81,57.84,110329.90805840994,35.3408,35.3774,35.3224,35.3408,110329.9081
2005-02-25 13:30:00,57.84,58.06,57.82,58.06,74094.10492157923,35.3408,35.4752,35.3286,35.4752,74094.1049
2005-02-25 14:00:00,58.07,58.12,58.02,58.03,75824.77014602488,35.4813,35.5119,35.4508,35.4569,75824.7701
2005-02-25 14:30:00,58.04,58.2,58.02,58.14,130124.39156300704,35.463,35.5607,35.4508,35.5241,130124.3916
2005-02-25 15:00:00,58.15,58.37,58.14,58.35,99080.58409951325,35.5302,35.6646,35.5241,35.6524,99080.5841
2005-02-25 15:30:00,58.35,58.45,58.29,58.42,127312.06057328286,35.6524,35.7135,35.6157,35.6952,127312.0606
2005-02-28 09:30:00,58.43,58.51,57.98,58.12,119740.40021633316,35.7013,35.7502,35.4263,35.5119,119740.4002
2005-02-28 10:00:00,58.12,58.21,58.02,58.06,100811.2493239589,35.5119,35.5668,35.4508,35.4752,100811.2493
2005-02-28 10:30:00,58.06,58.15,58.06,58.1,79502.43374797187,35.4752,35.5302,35.4752,35.4996,79502.4337
2005-02-28 11:00:00,58.1,58.11,57.93,57.95,69551.10870740941,35.4996,35.5057,35.3958,35.408,69551.1087
2005-02-28 11:30:00,57.95,57.97,57.65,57.74,45862.62844780963,35.408,35.4202,35.2247,35.2797,45862.6284
2005-02-28 12:00:00,57.74,57.74,57.57,57.58,67495.9437533802,35.2797,35.2797,35.1758,35.1819,67495.9438
2005-02-28 12:30:00,57.58,57.67,57.56,57.62,67279.6106003245,35.1819,35.2369,35.1697,35.2064,67279.6106
2005-02-28 13:00:00,57.61,57.65,57.59,57.61,24986.47917793402,35.2002,35.2247,35.188,35.2002,24986.4792
2005-02-28 13:30:00,57.61,57.69,57.56,57.6,51162.79069767442,35.2002,35.2491,35.1697,35.1941,51162.7907
2005-02-28 14:00:00,57.61,57.63,57.51,57.61,49323.95889670092,35.2002,35.2125,35.1391,35.2002,49323.9589
2005-02-28 14:30:00,57.6,57.72,57.59,57.7,44780.9626825311,35.1941,35.2675,35.188,35.2552,44780.9627
2005-02-28 15:00:00,57.71,57.9,57.69,57.86,115846.40346133044,35.2613,35.3774,35.2491,35.353,115846.4035
2005-02-28 15:30:00,57.86,58.09,57.86,57.95,199351.00054083287,35.353,35.4935,35.353,35.408,199351.0005
2005-03-01 09:30:00,57.97,58.64,57.97,58.47,103190.91400757166,35.4202,35.8296,35.4202,35.7257,103190.914
2005-03-01 10:00:00,58.46,58.78,58.4,58.56,56030.2866414278,35.7196,35.9151,35.6829,35.7807,56030.2866
2005-03-01 10:30:00,58.59,58.65,58.47,58.53,139210.3839913467,35.799,35.8357,35.7257,35.7624,139210.384
2005-03-01 11:00:00,58.53,58.57,58.44,58.49,69875.60843699297,35.7624,35.7868,35.7074,35.7379,69875.6084
2005-03-01 11:30:00,58.51,58.67,58.48,58.67,80367.7663601947,35.7502,35.8479,35.7318,35.8479,80367.7664
2005-03-01 12:00:00,58.66,58.68,58.62,58.64,43915.630070308274,35.8418,35.854,35.8174,35.8296,43915.6301
2005-03-01 12:30:00,58.64,58.71,58.59,58.71,52568.956192536505,35.8296,35.8724,35.799,35.8724,52568.9562
2005-03-01 13:00:00,58.71,58.71,58.49,58.53,53109.789075175766,35.8724,35.8724,35.7379,35.7624,53109.7891
2005-03-01 13:30:00,58.54,58.71,58.51,58.63,100811.2493239589,35.7685,35.8724,35.7502,35.8235,100811.2493
2005-03-01 14:00:00,58.63,58.74,58.6,58.62,39913.46673877772,35.8235,35.8907,35.8051,35.8174,39913.4667
2005-03-01 14:30:00,58.61,58.62,58.47,58.51,76906.4359113034,35.8113,35.8174,35.7257,35.7502,76906.4359
2005-03-01 15:00:00,58.53,58.62,58.53,58.6,77663.60194699837,35.7624,35.8174,35.7624,35.8051,77663.6019
2005-03-01 15:30:00,58.61,58.63,58.56,58.61,84153.59653866955,35.8113,35.8235,35.7807,35.8113,84153.5965
2005-03-02 09:30:00,58.03,58.31,57.87,58.08,102433.74797187668,35.4569,35.6279,35.3591,35.4874,102433.748
2005-03-02 10:00:00,58.1,58.31,57.98,58.23,92266.08977825852,35.4996,35.6279,35.4263,35.5791,92266.0898
2005-03-02 10:30:00,58.23,58.35,58.1,58.31,35586.8036776636,35.5791,35.6524,35.4996,35.6279,35586.8037
2005-03-02 11:00:00,58.31,58.57,58.31,58.39,117036.23580313682,35.6279,35.7868,35.6279,35.6768,117036.2358
2005-03-02 11:30:00,58.4,58.47,58.34,58.38,67063.27744726879,35.6829,35.7257,35.6463,35.6707,67063.2774
2005-03-02 12:00:00,58.39,58.48,58.35,58.46,72579.77285018929,35.6768,35.7318,35.6524,35.7196,72579.7729
2005-03-02 12:30:00,58.45,58.45,58.33,58.4,25527.312060573284,35.7135,35.7135,35.6402,35.6829,25527.3121
2005-03-02 13:00:00,58.41,58.44,58.37,58.4,29745.808545159543,35.689,35.7074,35.6646,35.6829,29745.8085
2005-03-02 13:30:00,58.41,58.44,58.1,58.17,38290.968090859926,35.689,35.7074,35.4996,35.5424,38290.9681
2005-03-02 14:00:00,58.16,58.28,58.16,58.22,38399.13466738778,35.5363,35.6096,35.5363,35.573,38399.1347
2005-03-02 14:30:00,58.24,58.28,58.1,58.2,84586.26284478095,35.5852,35.6096,35.4996,35.5607,84586.2628
2005-03-02 15:00:00,58.2,58.39,58.19,58.38,58950.78420767983,35.5607,35.6768,35.5546,35.6707,58950.7842
2005-03-02 15:30:00,58.38,58.4,58.26,58.3,134667.38777717686,35.6707,35.6829,35.5974,35.6218,134667.3878
2005-03-03 09:30:00,58.52,59.13,58.48,59.08,175338.02055164953,35.7563,36.129,35.7318,36.0984,175338.0206
2005-03-03 10:00:00,59.08,59.26,58.96,58.97,144835.045970795,36.0984,36.2084,36.0251,36.0312,144835.046
2005-03-03 10:30:00,58.98,59.17,58.89,59.15,68793.94267171444,36.0373,36.1534,35.9823,36.1412,68793.9427
2005-03-03 11:00:00,59.12,59.12,59.05,59.07,56246.6197944835,36.1229,36.1229,36.0801,36.0923,56246.6198
2005-03-03 11:30:00,59.05,59.08,58.73,58.8,105137.912385073,36.0801,36.0984,35.8846,35.9273,105137.9124
2005-03-03 12:00:00,58.77,58.87,58.77,58.84,132936.7225527312,35.909,35.9701,35.909,35.9518,132936.7226
2005-03-03 12:30:00,58.81,59.01,58.75,58.96,35803.136830719304,35.9335,36.0557,35.8968,36.0251,35803.1368
2005-03-03 13:00:00,58.96,59.35,58.96,59.18,71714.44023796647,36.0251,36.2634,36.0251,36.1595,71714.4402
2005-03-03 13:30:00,59.19,59.2,59.06,59.18,47593.29367225527,36.1656,36.1717,36.0862,36.1595,47593.2937
2005-03-03 14:00:00,59.17,59.23,59.13,59.22,107409.41049215791,36.1534,36.1901,36.129,36.184,107409.4105
2005-03-03 14:30:00,59.24,59.26,59.19,59.23,60465.11627906976,36.1962,36.2084,36.1656,36.1901,60465.1163
2005-03-03 15:00:00,59.23,59.26,59.17,59.25,67387.77717685235,36.1901,36.2084,36.1534,36.2023,67387.7772
2005-03-03 15:30:00,59.25,59.27,59.2,59.22,71389.9405083829,36.2023,36.2145,36.1717,36.184,71389.9405
2005-03-04 09:30:00,59.57,59.65,59.29,59.62,162790.6976744186,36.3978,36.4467,36.2267,36.4284,162790.6977
2005-03-04 10:00:00,59.62,59.95,59.62,59.84,166901.02758247702,36.4284,36.63,36.4284,36.5628,166901.0276
2005-03-04 10:30:00,59.84,59.84,59.61,59.71,106111.41157382369,36.5628,36.5628,36.4223,36.4834,106111.4116
2005-03-04 11:00:00,59.76,59.8,59.62,59.74,48350.45970795024,36.5139,36.5384,36.4284,36.5017,48350.4597
2005-03-04 11:30:00,59.74,59.86,59.72,59.85,49540.29204975662,36.5017,36.575,36.4895,36.5689,49540.292
2005-03-04 12:00:00,59.83,60.05,59.82,60.03,64467.27961060032,36.5567,36.6911,36.5506,36.6789,64467.2796
2005-03-04 12:30:00,60.03,60.09,60.0,60.02,133153.05570578692,36.6789,36.7155,36.6606,36.6728,133153.0557
2005-03-04 13:00:00,60.01,60.06,59.95,59.95,63385.61384532179,36.6667,36.6972,36.63,36.63,63385.6138
2005-03-04 13:30:00,59.95,60.06,59.9,60.03,71606.27366143861,36.63,36.6972,36.5995,36.6789,71606.2737
2005-03-04 14:00:00,60.07,60.07,59.89,59.99,70416.44131963223,36.7033,36.7033,36.5933,36.6544,70416.4413
2005-03-04 14:30:00,59.99,60.15,59.98,60.09,71498.10708491076,36.6544,36.7522,36.6483,36.7155,71498.1071
2005-03-04 15:00:00,60.09,60.15,60.03,60.15,41644.13196322336,36.7155,36.7522,36.6789,36.7522,41644.132
2005-03-04 15:30:00,60.15,60.2,60.06,60.2,83829.096809086,36.7522,36.7828,36.6972,36.7828,83829.0968
2005-03-07 09:30:00,59.63,59.82,59.3,59.43,333693.88858842617,36.4345,36.5506,36.2328,36.3123,333693.8886
2005-03-07 10:00:00,59.43,59.49,59.2,59.35,183017.8474851271,36.3123,36.3489,36.1717,36.2634,183017.8475
2005-03-07 10:30:00,59.35,59.79,59.26,59.51,189507.84207679823,36.2634,36.5322,36.2084,36.3612,189507.8421
2005-03-07 11:00:00,59.51,59.89,59.45,59.89,102650.0811249324,36.3612,36.5933,36.3245,36.5933,102650.0811
2005-03-07 11:30:00,59.89,60.07,59.82,60.05,109248.24229313142,36.5933,36.7033,36.5506,36.6911,109248.2423
2005-03-07 12:00:00,60.05,60.13,60.01,60.08,92266.08977825852,36.6911,36.74,36.6667,36.7094,92266.0898
2005-03-07 12:30:00,60.07,60.07,59.85,59.89,70957.2742022715,36.7033,36.7033,36.5689,36.5933,70957.2742
2005-03-07 13:00:00,59.88,60.01,59.88,59.99,58193.61817198485,36.5872,36.6667,36.5872,36.6544,58193.6182
2005-03-07 13:30:00,59.99,60.04,59.89,59.93,59707.9502433748,36.6544,36.685,36.5933,36.6178,59707.9502
2005-03-07 14:00:00,59.92,59.92,59.45,59.46,155651.7036235803,36.6117,36.6117,36.3245,36.3306,155651.7036
2005-03-07 14:30:00,59.46,59.67,59.44,59.58,117577.06868577607,36.3306,36.4589,36.3184,36.4039,117577.0687
2005-03-07 15:00:00,59.59,59.7,59.47,59.65,91833.4234721471,36.41,36.4773,36.3367,36.4467,91833.4235
2005-03-07 15:30:00,59.66,59.72,59.57,59.69,141590.04867495943,36.4528,36.4895,36.3978,36.4711,141590.0487
2005-03-08 09:30:00,59.47,59.83,59.43,59.68,76041.10329908058,36.3367,36.5567,36.3123,36.465,76041.1033
2005-03-08 10:00:00,59.68,59.78,59.66,59.73,72687.93942671714,36.465,36.5261,36.4528,36.4956,72687.9394
2005-03-08 10:30:00,59.71,59.82,59.57,59.58,61005.94916170903,36.4834,36.5506,36.3978,36.4039,61005.9492
2005-03-08 11:00:00,59.57,59.69,59.51,59.68,34721.471065440775,36.3978,36.4711,36.3612,36.465,34721.4711
2005-03-08 11:30:00,59.67,59.93,59.64,59.82,51703.62358031368,36.4589,36.6178,36.4406,36.5506,51703.6236
2005-03-08 12:00:00,59.77,59.8,59.64,59.66,51162.79069767442,36.52,36.5384,36.4406,36.4528,51162.7907
2005-03-08 12:30:00,59.65,59.66,59.54,59.58,58085.451595457,36.4467,36.4528,36.3795,36.4039,58085.4516
2005-03-08 13:00:00,59.57,59.75,59.57,59.74,59383.45051379124,36.3978,36.5078,36.3978,36.5017,59383.4505
2005-03-08 13:30:00,59.74,59.82,59.7,59.79,53975.12168739859,36.5017,36.5506,36.4773,36.5322,53975.1217
2005-03-08 14:00:00,59.79,59.89,59.73,59.88,36019.469983775016,36.5322,36.5933,36.4956,36.5872,36019.47
2005-03-08 14:30:00,59.89,59.96,59.86,59.92,40886.96592752839,36.5933,36.6361,36.575,36.6117,40886.9659
2005-03-08 15:00:00,59.92,60.01,59.89,59.97,48458.626284478094,36.6117,36.6667,36.5933,36.6422,48458.6263
2005-03-08 15:30:00,59.96,59.97,59.84,59.94,96809.08599242834,36.6361,36.6422,36.5628,36.6239,96809.086
2005-03-09 09:30:00,59.87,60.84,59.74,60.81,211141.15738236884,36.5811,37.1738,36.5017,37.1555,211141.1574
2005-03-09 10:00:00,60.8,60.8,60.47,60.49,90102.75824770144,37.1494,37.1494,36.9477,36.9599,90102.7582
2005-03-09 10:30:00,60.49,60.64,60.33,60.33,102650.0811249324,36.9599,37.0516,36.8622,36.8622,102650.0811
2005-03-09 11:00:00,60.34,60.4,60.09,60.3,116603.5694970254,36.8683,36.905,36.7155,36.8439,116603.5695
2005-03-09 11:30:00,60.31,60.41,60.28,60.4,35911.30340724716,36.85,36.9111,36.8316,36.905,35911.3034
2005-03-09 12:00:00,60.4,60.44,60.26,60.39,29962.14169821525,36.905,36.9294,36.8194,36.8988,29962.1417
2005-03-09 12:30:00,60.4,60.5,60.06,60.11,48891.2925905895,36.905,36.9661,36.6972,36.7278,48891.2926
2005-03-09 13:00:00,60.11,60.28,60.1,60.13,34288.80475932937,36.7278,36.8316,36.7217,36.74,34288.8048
2005-03-09 13:30:00,60.15,60.24,60.08,60.24,49972.95835586804,36.7522,36.8072,36.7094,36.8072,49972.9584
2005-03-09 14:00:00,60.24,60.36,60.21,60.24,48242.29313142239,36.8072,36.8805,36.7889,36.8072,48242.2931
2005-03-09 14:30:00,60.24,60.32,60.1,60.15,62952.94753921039,36.8072,36.8561,36.7217,36.7522,62952.9475
2005-03-09 15:00:00,60.15,60.16,59.99,60.12,71065.44077879936,36.7522,36.7583,36.6544,36.7339,71065.4408
2005-03-09 15:30:00,60.14,60.14,59.9,59.98,102325.58139534884,36.7461,36.7461,36.5995,36.6483,102325.5814
2005-03-10 09:30:00,60.0,60.06,59.49,59.84,81882.09843158464,36.6606,36.6972,36.3489,36.5628,81882.0984
2005-03-10 10:00:00,59.84,59.86,59.2,59.38,82747.43104380746,36.5628,36.575,36.1717,36.2817,82747.431
2005-03-10 10:30:00,59.38,59.38,59.03,59.07,110221.7414818821,36.2817,36.2817,36.0679,36.0923,110221.7415
2005-03-10 11:00:00,59.07,59.08,58.72,58.97,74094.10492157923,36.0923,36.0984,35.8785,36.0312,74094.1049
2005-03-10 11:30:00,58.95,59.04,58.91,58.94,118875.06760411031,36.019,36.074,35.9946,36.0129,118875.0676
2005-03-10 12:00:00,58.93,58.99,58.83,58.93,42293.13142239048,36.0068,36.0434,35.9457,36.0068,42293.1314
2005-03-10 12:30:00,58.96,59.05,58.94,59.05,28231.47647376961,36.0251,36.0801,36.0129,36.0801,28231.4765
2005-03-10 13:00:00,59.05,59.11,58.96,59.05,48134.12655489454,36.0801,36.1168,36.0251,36.0801,48134.1266
2005-03-10 13:30:00,59.03,59.32,59.03,59.25,92590.58950784209,36.0679,36.2451,36.0679,36.2023,92590.5895
2005-03-10 14:00:00,59.26,59.35,59.2,59.31,44240.12979989183,36.2084,36.2634,36.1717,36.239,44240.1298
2005-03-10 14:30:00,59.29,59.5,59.29,59.41,55813.95348837209,36.2267,36.355,36.2267,36.3001,55813.9535
2005-03-10 15:00:00,59.4,59.42,59.21,59.32,54515.95457003786,36.2939,36.3062,36.1779,36.2451,54515.9546
2005-03-10 15:30:00,59.33,59.34,59.23,59.24,36235.80313683072,36.2512,36.2573,36.1901,36.1962,36235.8031
2005-03-11 09:30:00,58.24,58.99,58.07,58.9,294321.2547322877,35.5852,36.0434,35.4813,35.9884,294321.2547
2005-03-11 10:00:00,58.82,58.98,58.63,58.87,147863.7101135749,35.9396,36.0373,35.8235,35.9701,147863.7101
2005-03-11 10:30:00,58.87,59.08,58.73,58.9,140183.88318009736,35.9701,36.0984,35.8846,35.9884,140183.8832
2005-03-11 11:00:00,58.9,59.08,58.84,58.93,91617.0903190914,35.9884,36.0984,35.9518,36.0068,91617.0903
2005-03-11 11:30:00,58.93,59.1,58.84,59.09,66955.11087074094,36.0068,36.1106,35.9518,36.1045,66955.1109
2005-03-11 12:00:00,59.09,59.2,58.98,59.19,59491.61709031909,36.1045,36.1717,36.0373,36.1656,59491.6171
2005-03-11 12:30:00,59.19,59.34,59.18,59.28,43591.13034072472,36.1656,36.2573,36.1595,36.2206,43591.1303
2005-03-11 13:00:00,59.29,59.33,59.2,59.31,32233.63980530016,36.2267,36.2512,36.1717,36.239,32233.6398
2005-03-11 13:30:00,59.32,59.34,59.12,59.17,54083.28826392644,36.2451,36.2573,36.1229,36.1534,54083.2883
2005-03-11 14:00:00,59.08,59.3,59.08,59.26,58085.451595457,36.0984,36.2328,36.0984,36.2084,58085.4516
2005-03-11 14:30:00,59.26,59.29,58.98,59.05,70308.27474310438,36.2084,36.2267,36.0373,36.0801,70308.2747
2005-03-11 15:00:00,59.05,59.08,58.89,59.01,61763.115197404,36.0801,36.0984,35.9823,36.0557,61763.1152
2005-03-11 15:30:00,59.01,59.02,58.89,58.9,95511.0870740941,36.0557,36.0618,35.9823,35.9884,95511.0871
2005-03-14 09:30:00,59.11,59.8,59.09,59.46,110113.57490535424,36.1168,36.5384,36.1045,36.3306,110113.5749
2005-03-14 10:00:00,59.47,59.58,59.36,59.56,91076.25743645211,36.3367,36.4039,36.2695,36.3917,91076.2574
2005-03-14 10:30:00,59.56,59.75,59.55,59.57,47160.62736614386,36.3917,36.5078,36.3856,36.3978,47160.6274
2005-03-14 11:00:00,59.57,59.69,59.27,59.27,95511.0870740941,36.3978,36.4711,36.2145,36.2145,95511.0871
2005-03-14 11:30:00,59.25,59.33,59.08,59.08,62303.94808004327,36.2023,36.2512,36.0984,36.0984,62303.9481
2005-03-14 12:00:00,59.09,59.11,59.07,59.07,81449.43212547322,36.1045,36.1168,36.0923,36.0923,81449.4321
2005-03-14 12:30:00,59.07,59.08,58.96,58.96,65332.61222282315,36.0923,36.0984,36.0251,36.0251,65332.6122
2005-03-14 13:00:00,58.96,59.06,58.82,58.83,64250.94645754462,36.0251,36.0862,35.9396,35.9457,64250.9465
2005-03-14 13:30:00,58.83,58.86,58.78,58.85,43915.630070308274,35.9457,35.964,35.9151,35.9579,43915.6301
2005-03-14 14:00:00,58.85,58.97,58.85,58.87,46295.29475392104,35.9579,36.0312,35.9579,35.9701,46295.2948
2005-03-14 14:30:00,58.87,58.9,58.73,58.89,60032.44997295836,35.9701,35.9884,35.8846,35.9823,60032.45
2005-03-14 15:00:00,58.89,59.09,58.89,59.02,104380.74634937804,35.9823,36.1045,35.9823,36.0618,104380.7463
2005-03-14 15:30:00,59.08,59.39,59.08,59.32,114872.90427257976,36.0984,36.2878,36.0984,36.2451,114872.9043
2005-03-15 09:30:00,59.36,59.37,59.03,59.13,98756.08436992968,36.2695,36.2756,36.0679,36.129,98756.0844
2005-03-15 10:00:00,59.13,59.21,58.94,59.18,53109.789075175766,36.129,36.1779,36.0129,36.1595,53109.7891
2005-03-15 10:30:00,59.17,59.35,59.1,59.33,33856.13845321796,36.1534,36.2634,36.1106,36.2512,33856.1385
2005-03-15 11:00:00,59.35,59.4,59.28,59.28,15251.487290427258,36.2634,36.2939,36.2206,36.2206,15251.4873
2005-03-15 11:30:00,59.28,59.28,58.81,58.98,56138.45321795565,36.2206,36.2206,35.9335,36.0373,56138.4532
2005-03-15 12:00:00,58.97,59.02,58.82,59.01,28231.47647376961,36.0312,36.0618,35.9396,36.0557,28231.4765
2005-03-15 12:30:00,59.0,59.09,58.91,59.0,23796.646836127635,36.0495,36.1045,35.9946,36.0495,23796.6468
2005-03-15 13:00:00,59.02,59.03,58.83,58.85,39588.96700919416,36.0618,36.0679,35.9457,35.9579,39588.967
2005-03-15 13:30:00,58.84,58.85,58.64,58.76,40129.79989183342,35.9518,35.9579,35.8296,35.9029,40129.7999
2005-03-15 14:00:00,58.76,58.89,58.65,58.67,38615.46782044348,35.9029,35.9823,35.8357,35.8479,38615.4678
2005-03-15 14:30:00,58.66,58.9,58.59,58.77,56462.95294753921,35.8418,35.9884,35.799,35.909,56462.9529
2005-03-15 15:00:00,58.77,58.82,58.7,58.78,35586.8036776636,35.909,35.9396,35.8662,35.9151,35586.8037
2005-03-15 15:30:00,58.78,58.84,58.74,58.74,51811.79015684153,35.9151,35.9518,35.8907,35.8907,51811.7902
2005-03-16 09:30:00,58.67,58.67,58.1,58.32,63169.28069226609,35.8479,35.8479,35.4996,35.6341,63169.2807
2005-03-16 10:00:00,58.31,58.51,58.27,58.45,97998.91833423472,35.6279,35.7502,35.6035,35.7135,97998.9183
2005-03-16 10:30:00,58.45,58.45,58.11,58.21,250297.4580854516,35.7135,35.7135,35.5057,35.5668,250297.4581
2005-03-16 11:00:00,58.21,58.21,58.01,58.19,94537.58788534344,35.5668,35.5668,35.4446,35.5546,94537.5879
2005-03-16 11:30:00,58.19,58.43,58.19,58.42,64034.613304488914,35.5546,35.7013,35.5546,35.6952,64034.6133
2005-03-16 12:00:00,58.43,58.53,58.33,58.4,49864.79177934018,35.7013,35.7624,35.6402,35.6829,49864.7918
2005-03-16 12:30:00,58.41,58.47,58.36,58.47,41319.6322336398,35.689,35.7257,35.6585,35.7257,41319.6322
2005-03-16 13:00:00,58.47,58.56,58.35,58.4,59058.95078420768,35.7257,35.7807,35.6524,35.6829,59058.9508
2005-03-16 13:30:00,58.38,58.46,58.35,58.4,63493.780421849646,35.6707,35.7196,35.6524,35.6829,63493.7804
2005-03-16 14:00:00,58.38,58.38,58.23,58.31,63926.446727961054,35.6707,35.6707,35.5791,35.6279,63926.4467
2005-03-16 14:30:00,58.29,58.32,58.22,58.23,169605.19199567332,35.6157,35.6341,35.573,35.5791,169605.192
2005-03-16 15:00:00,58.23,58.23,57.98,58.04,72038.93996755003,35.5791,35.5791,35.4263,35.463,72038.94
2005-03-16 15:30:00,58.05,58.23,58.03,58.21,134775.5543537047,35.4691,35.5791,35.4569,35.5668,134775.5544
2005-03-17 09:30:00,58.2,58.35,57.86,58.0,136289.88642509465,35.5607,35.6524,35.353,35.4385,136289.8864
2005-03-17 10:00:00,58.0,58.47,57.87,58.47,83180.09734991887,35.4385,35.7257,35.3591,35.7257,83180.0973
2005-03-17 10:30:00,58.47,58.62,58.18,58.62,70308.27474310438,35.7257,35.8174,35.5485,35.8174,70308.2747
2005-03-17 11:00:00,58.62,58.76,58.57,58.71,52893.45592212006,35.8174,35.9029,35.7868,35.8724,52893.4559
2005-03-17 11:30:00,58.71,58.72,58.55,58.59,28339.64305029745,35.8724,35.8785,35.7746,35.799,28339.6431
2005-03-17 12:00:00,58.59,58.73,58.52,58.73,45321.79556517036,35.799,35.8846,35.7563,35.8846,45321.7956
2005-03-17 12:30:00,58.75,59.09,58.74,59.01,79826.93347755543,35.8968,36.1045,35.8907,36.0557,79826.9335
2005-03-17 13:00:00,59.01,59.01,58.83,58.84,69659.27528393726,36.0557,36.0557,35.9457,35.9518,69659.2753
2005-03-17 13:30:00,58.84,58.95,58.55,58.57,78420.76798269335,35.9518,36.019,35.7746,35.7868,78420.768
2005-03-17 14:00:00,58.55,58.74,58.51,58.74,61438.61546782044,35.7746,35.8907,35.7502,35.8907,61438.6155
2005-03-17 14:30:00,58.74,58.84,58.72,58.79,56787.45267712277,35.8907,35.9518,35.8785,35.9212,56787.4527
2005-03-17 15:00:00,58.79,58.79,58.7,58.71,41427.79881016766,35.9212,35.9212,35.8662,35.8724,41427.7988
2005-03-17 15:30:00,58.71,58.71,58.62,58.68,123418.06381828016,35.8724,35.8724,35.8174,35.854,123418.0638
2005-03-18 09:30:00,58.41,58.63,58.27,58.29,289778.2585181179,35.689,35.8235,35.6035,35.6157,289778.2585
2005-03-18 10:00:00,58.29,58.64,58.26,58.51,67279.6106003245,35.6157,35.8296,35.5974,35.7502,67279.6106
2005-03-18 10:30:00,58.51,58.51,58.35,58.49,54407.787993510006,35.7502,35.7502,35.6524,35.7379,54407.788
2005-03-18 11:00:00,58.49,58.59,58.37,58.53,56246.6197944835,35.7379,35.799,35.6646,35.7624,56246.6198
2005-03-18 11:30:00,58.53,58.53,58.37,58.5,37750.13520822066,35.7624,35.7624,35.6646,35.744,37750.1352
2005-03-18 12:00:00,58.51,58.52,58.41,58.45,28123.30989724175,35.7502,35.7563,35.689,35.7135,28123.3099
2005-03-18 12:30:00,58.46,58.49,58.4,58.44,49864.79177934018,35.7196,35.7379,35.6829,35.7074,49864.7918
2005-03-18 13:00:00,58.43,58.43,58.36,58.39,57436.45213628988,35.7013,35.7013,35.6585,35.6768,57436.4521
2005-03-18 13:30:00,58.39,58.41,58.15,58.28,54407.787993510006,35.6768,35.689,35.5302,35.6096,54407.788
2005-03-18 14:00:00,58.29,58.42,58.26,58.42,55273.12060573282,35.6157,35.6952,35.5974,35.6952,55273.1206
2005-03-18 14:30:00,58.42,58.52,58.35,58.4,99296.91725256896,35.6952,35.7563,35.6524,35.6829,99296.9173
2005-03-18 15:00:00,58.41,58.43,58.3,58.38,61871.281773931856,35.689,35.7013,35.6218,35.6707,61871.2818
2005-03-18 15:30:00,58.38,58.48,58.27,58.48,187020.01081665765,35.6707,35.7318,35.6035,35.7318,187020.0108
2005-03-21 09:30:00,58.43,58.82,58.23,58.44,117036.23580313682,35.7013,35.9396,35.5791,35.7074,117036.2358
2005-03-21 10:00:00,58.44,58.46,58.26,58.35,58301.78474851271,35.7074,35.7196,35.5974,35.6524,58301.7847
2005-03-21 10:30:00,58.31,58.31,58.01,58.11,57869.1184424013,35.6279,35.6279,35.4446,35.5057,57869.1184
2005-03-21 11:00:00,58.11,58.26,58.1,58.17,58085.451595457,35.5057,35.5974,35.4996,35.5424,58085.4516
2005-03-21 11:30:00,58.15,58.29,58.11,58.18,89453.75878853434,35.5302,35.6157,35.5057,35.5485,89453.7588
2005-03-21 12:00:00,58.18,58.55,58.17,58.48,77447.26879394267,35.5485,35.7746,35.5424,35.7318,77447.2688
2005-03-21 12:30:00,58.48,58.48,58.41,58.42,33098.972417522986,35.7318,35.7318,35.689,35.6952,33098.9724
2005-03-21 13:00:00,58.42,58.53,58.38,58.48,31043.80746349378,35.6952,35.7624,35.6707,35.7318,31043.8075
2005-03-21 13:30:00,58.49,58.59,58.47,58.52,31151.974040021632,35.7379,35.799,35.7257,35.7563,31151.974
2005-03-21 14:00:00,58.51,58.54,58.43,58.47,70632.77447268793,35.7502,35.7685,35.7013,35.7257,70632.7745
2005-03-21 14:30:00,58.47,58.59,58.45,58.56,44023.79664683613,35.7257,35.799,35.7135,35.7807,44023.7966
2005-03-21 15:00:00,58.56,58.7,58.55,58.68,85451.59545700379,35.7807,35.8662,35.7746,35.854,85451.5955
2005-03-21 15:30:00,58.68,58.7,58.61,58.67,128501.89291508924,35.854,35.8662,35.8113,35.8479,128501.8929
2005-03-22 09:30:00,58.71,58.81,58.54,58.69,113034.07247160628,35.8724,35.9335,35.7685,35.8601,113034.0725
2005-03-22 10:00:00,58.68,58.77,58.6,58.71,146998.37750135208,35.854,35.909,35.8051,35.8724,146998.3775
2005-03-22 10:30:00,58.71,58.85,58.7,58.84,106219.57815035152,35.8724,35.9579,35.8662,35.9518,106219.5782
2005-03-22 11:00:00,58.84,58.84,58.71,58.73,69334.7755543537,35.9518,35.9518,35.8724,35.8846,69334.7756
2005-03-22 11:30:00,58.73,58.78,58.72,58.78,70091.94159004868,35.8846,35.9151,35.8785,35.9151,70091.9416
2005-03-22 12:00:00,58.77,58.83,58.75,58.8,21849.648458626285,35.909,35.9457,35.8968,35.9273,21849.6485
2005-03-22 12:30:00,58.8,58.84,58.76,58.8,18929.15089237425,35.9273,35.9518,35.9029,35.9273,18929.1509
2005-03-22 13:00:00,58.8,58.9,58.8,58.9,51162.79069767442,35.9273,35.9884,35.9273,35.9884,51162.7907
2005-03-22 13:30:00,58.89,58.97,58.84,58.96,70416.44131963223,35.9823,36.0312,35.9518,36.0251,70416.4413
2005-03-22 14:00:00,58.96,59.0,58.7,58.75,128393.72633856138,36.0251,36.0495,35.8662,35.8968,128393.7263
2005-03-22 14:30:00,58.75,58.84,58.39,58.51,151541.3737155219,35.8968,35.9518,35.6768,35.7502,151541.3737
2005-03-22 15:00:00,58.52,58.58,58.45,58.58,159870.20010816658,35.7563,35.7929,35.7135,35.7929,159870.2001
2005-03-22 15:30:00,58.58,58.58,58.39,58.45,141806.38182801515,35.7929,35.7929,35.6768,35.7135,141806.3818
2005-03-23 09:30:00,58.45,58.69,58.4,58.46,138561.38453217954,35.7135,35.8601,35.6829,35.7196,138561.3845
2005-03-23 10:00:00,58.46,58.76,58.41,58.57,115089.23742563548,35.7196,35.9029,35.689,35.7868,115089.2374
2005-03-23 10:30:00,58.57,58.74,58.48,58.67,171660.35694970255,35.7868,35.8907,35.7318,35.8479,171660.3569
2005-03-23 11:00:00,58.67,58.74,58.54,58.74,80800.43266630611,35.8479,35.8907,35.7685,35.8907,80800.4327
2005-03-23 11:30:00,58.72,58.73,58.58,58.69,82639.2644672796,35.8785,35.8846,35.7929,35.8601,82639.2645
2005-03-23 12:00:00,58.69,58.87,58.69,58.84,92915.08923742564,35.8601,35.9701,35.8601,35.9518,92915.0892
2005-03-23 12:30:00,58.84,58.85,58.78,58.8,53866.95511087074,35.9518,35.9579,35.9151,35.9273,53866.9551
2005-03-23 13:00:00,58.83,58.96,58.73,58.74,83180.09734991887,35.9457,36.0251,35.8846,35.8907,83180.0973
2005-03-23 13:30:00,58.74,58.78,58.71,58.73,62952.94753921039,35.8907,35.9151,35.8724,35.8846,62952.9475
2005-03-23 14:00:00,58.74,58.78,58.7,58.74,133044.88912925904,35.8907,35.9151,35.8662,35.8907,133044.8891
2005-03-23 14:30:00,58.74,58.74,58.65,58.69,69010.27582477014,35.8907,35.8907,35.8357,35.8601,69010.2758
2005-03-23 15:00:00,58.7,58.77,58.65,58.77,132395.88967009194,35.8662,35.909,35.8357,35.909,132395.8897
2005-03-23 15:30:00,58.77,58.77,58.66,58.7,111195.24067063276,35.909,35.909,35.8418,35.8662,111195.2407
2005-03-24 09:30:00,58.84,59.04,58.67,59.01,88696.59275283937,35.9518,36.074,35.8479,36.0557,88696.5928
2005-03-24 10:00:00,59.02,59.14,58.96,59.12,105354.24553812871,36.0618,36.1351,36.0251,36.1229,105354.2455
2005-03-24 10:30:00,59.11,59.13,58.8,58.84,45429.96214169821,36.1168,36.129,35.9273,35.9518,45429.9621
2005-03-24 11:00:00,58.85,58.85,58.56,58.69,47809.626825310974,35.9579,35.9579,35.7807,35.8601,47809.6268
2005-03-24 11:30:00,58.7,58.87,58.7,58.84,46836.127636560304,35.8662,35.9701,35.8662,35.9518,46836.1276
2005-03-24 12:00:00,58.84,59.09,58.84,59.09,46511.62790697674,35.9518,36.1045,35.9518,36.1045,46511.6279
2005-03-24 12:30:00,59.08,59.33,58.89,59.28,57111.952406706325,36.0984,36.2512,35.9823,36.2206,57111.9524
2005-03-24 13:00:00,59.28,59.31,59.15,59.15,47268.79394267171,36.2206,36.239,36.1412,36.1412,47268.7939
2005-03-24 13:30:00,59.15,59.21,59.02,59.05,100270.41644131964,36.1412,36.1779,36.0618,36.0801,100270.4164
2005-03-24 14:00:00,59.06,59.25,59.06,59.18,24337.4797187669,36.0862,36.2023,36.0862,36.1595,24337.4797
2005-03-24 14:30:00,59.19,59.19,59.03,59.11,44023.79664683613,36.1656,36.1656,36.0679,36.1168,44023.7966
2005-03-24 15:00:00,59.14,59.34,59.1,59.26,102433.74797187668,36.1351,36.2573,36.1106,36.2084,102433.748
2005-03-24 15:30:00,59.24,59.25,58.88,59.01,153596.5386695511,36.1962,36.2023,35.9762,36.0557,153596.5387
2005-03-28 09:30:00,59.08,59.35,59.07,59.21,57544.61871281774,36.0984,36.2634,36.0923,36.1779,57544.6187
2005-03-28 10:00:00,59.2,59.21,58.93,58.94,63169.28069226609,36.1717,36.1779,36.0068,36.0129,63169.2807
2005-03-28 10:30:00,58.94,59.05,58.79,58.79,61763.115197404,36.0129,36.0801,35.9212,35.9212,61763.1152
2005-03-28 11:00:00,58.8,58.97,58.76,58.93,48999.45916711736,35.9273,36.0312,35.9029,36.0068,48999.4592
2005-03-28 11:30:00,58.94,58.94,58.77,58.81,53542.45538128718,36.0129,36.0129,35.909,35.9335,53542.4554
2005-03-28 12:00:00,58.75,58.82,58.66,58.78,60140.61654948621,35.8968,35.9396,35.8418,35.9151,60140.6165
2005-03-28 12:30:00,58.78,58.84,58.75,58.84,29204.97566252028,35.9151,35.9518,35.8968,35.9518,29204.9757
2005-03-28 13:00:00,58.84,58.95,58.84,58.85,52893.45592212006,35.9518,36.019,35.9518,35.9579,52893.4559
2005-03-28 13:30:00,58.86,58.89,58.83,58.87,51162.79069767442,35.964,35.9823,35.9457,35.9701,51162.7907
2005-03-28 14:00:00,58.86,58.86,58.69,58.84,54948.62087614927,35.964,35.964,35.8601,35.9518,54948.6209
2005-03-28 14:30:00,58.84,58.97,58.83,58.83,77663.60194699837,35.9518,36.0312,35.9457,35.9457,77663.6019
2005-03-28 15:00:00,58.81,58.81,58.66,58.67,68469.44294213087,35.9335,35.9335,35.8418,35.8479,68469.4429
2005-03-28 15:30:00,58.68,58.74,58.63,58.66,90859.92428339642,35.854,35.8907,35.8235,35.8418,90859.9243
2005-03-29 09:30:00,58.01,58.57,58.01,58.46,155435.3704705246,35.4446,35.7868,35.4446,35.7196,155435.3705
2005-03-29 10:00:00,58.46,58.51,58.3,58.47,114764.73769605192,35.7196,35.7502,35.6218,35.7257,114764.7377
2005-03-29 10:30:00,58.46,58.83,58.43,58.65,90643.59113034072,35.7196,35.9457,35.7013,35.8357,90643.5911
2005-03-29 11:00:00,58.64,58.76,58.62,58.69,50621.95781503515,35.8296,35.9029,35.8174,35.8601,50621.9578
2005-03-29 11:30:00,58.68,58.71,58.6,58.69,30286.641427798808,35.854,35.8724,35.8051,35.8601,30286.6414
2005-03-29 12:00:00,58.69,58.77,58.68,58.69,41860.46511627907,35.8601,35.909,35.854,35.8601,41860.4651
2005-03-29 12:30:00,58.69,58.74,58.58,58.59,30502.97458085452,35.8601,35.8907,35.7929,35.799,30502.9746
2005-03-29 13:00:00,58.59,58.9,58.25,58.31,175446.18712817738,35.799,35.9884,35.5913,35.6279,175446.1871
2005-03-29 13:30:00,58.3,58.37,58.1,58.13,105354.24553812871,35.6218,35.6646,35.4996,35.518,105354.2455
2005-03-29 14:00:00,58.14,58.21,57.97,58.1,214386.1546782044,35.5241,35.5668,35.4202,35.4996,214386.1547
2005-03-29 14:30:00,58.12,58.12,57.97,58.1,83180.09734991887,35.5119,35.5119,35.4202,35.4996,83180.0973
2005-03-29 15:00:00,58.11,58.11,57.85,57.87,243915.63007030825,35.5057,35.5057,35.3469,35.3591,243915.6301
2005-03-29 15:30:00,57.88,57.97,57.62,57.64,368307.1930773391,35.3652,35.4202,35.2064,35.2186,368307.1931
2005-03-30 09:30:00,57.41,57.76,57.41,57.54,122877.23093564088,35.257,35.472,35.257,35.3369,122877.2309
2005-03-30 10:00:00,57.54,57.8,57.46,57.59,105570.57869118442,35.3369,35.4965,35.2877,35.3676,105570.5787
2005-03-30 10:30:00,57.58,57.77,57.58,57.73,178150.3515413737,35.3614,35.4781,35.3614,35.4536,178150.3515
2005-03-30 11:00:00,57.7,57.71,57.37,57.43,121362.89886425094,35.4351,35.4413,35.2325,35.2693,121362.8989
2005-03-30 11:30:00,57.49,57.73,57.48,57.73,84153.59653866955,35.3062,35.4536,35.3,35.4536,84153.5965
2005-03-30 12:00:00,57.73,57.87,57.7,57.77,55922.12006489994,35.4536,35.5395,35.4351,35.4781,55922.1201
2005-03-30 12:30:00,57.78,57.94,57.72,57.91,52785.28934559221,35.4843,35.5825,35.4474,35.5641,52785.2893
2005-03-30 13:00:00,57.9,57.98,57.84,57.97,43374.797187669006,35.558,35.6071,35.5211,35.6009,43374.7972
2005-03-30 13:30:00,57.97,58.02,57.84,57.95,49648.45862628448,35.6009,35.6317,35.5211,35.5887,49648.4586
2005-03-30 14:00:00,57.93,58.07,57.86,57.86,56462.95294753921,35.5764,35.6624,35.5334,35.5334,56462.9529
2005-03-30 14:30:00,57.86,57.99,57.8,57.92,52460.78961600865,35.5334,35.6132,35.4965,35.5702,52460.7896
2005-03-30 15:00:00,57.92,57.98,57.87,57.93,51054.62412114657,35.5702,35.6071,35.5395,35.5764,51054.6241
2005-03-30 15:30:00,57.92,58.02,57.86,57.98,144402.3796646836,35.5702,35.6317,35.5334,35.6071,144402.3797
2005-03-31 09:30:00,58.47,58.6,58.01,58.42,126879.39426717145,35.908,35.9878,35.6255,35.8773,126879.3943
2005-03-31 10:00:00,58.41,58.42,58.19,58.35,132071.38994050838,35.8712,35.8773,35.7361,35.8343,132071.3899
2005-03-31 10:30:00,58.35,58.41,58.24,58.29,74959.43753380205,35.8343,35.8712,35.7668,35.7975,74959.4375
2005-03-31 11:00:00,58.27,58.45,58.23,58.41,59816.11681990265,35.7852,35.8957,35.7606,35.8712,59816.1168
2005-03-31 11:30:00,58.42,58.44,58.34,58.38,25635.478637101136,35.8773,35.8896,35.8282,35.8527,25635.4786
2005-03-31 12:00:00,58.37,58.37,58.22,58.33,26284.478096268253,35.8466,35.8466,35.7545,35.822,26284.4781
2005-03-31 12:30:00,58.3,58.43,58.3,58.38,26068.14494321255,35.8036,35.8834,35.8036,35.8527,26068.1449
2005-03-31 13:00:00,58.38,58.42,58.33,58.38,35262.30394808004,35.8527,35.8773,35.822,35.8527,35262.3039
2005-03-31 13:30:00,58.38,58.43,58.29,58.3,41968.63169280692,35.8527,35.8834,35.7975,35.8036,41968.6317
2005-03-31 14:00:00,58.3,58.34,58.18,58.34,50189.29150892374,35.8036,35.8282,35.7299,35.8282,50189.2915
2005-03-31 14:30:00,58.35,58.43,58.29,58.41,93564.08869659276,35.8343,35.8834,35.7975,35.8712,93564.0887
2005-03-31 15:00:00,58.37,58.52,58.26,58.49,103407.24716062736,35.8466,35.9387,35.779,35.9203,103407.2472
2005-03-31 15:30:00,58.49,58.54,58.37,58.52,159437.53380205517,35.9203,35.951,35.8466,35.9387,159437.5338
2005-04-01 09:30:00,58.68,58.94,58.53,58.84,101352.08220659816,36.037,36.1967,35.9449,36.1352,101352.0822
2005-04-01 10:00:00,58.84,58.9,58.47,58.53,107950.24337479718,36.1352,36.1721,35.908,35.9449,107950.2434
2005-04-01 10:30:00,58.57,58.77,58.49,58.54,35694.97025419145,35.9694,36.0923,35.9203,35.951,35694.9703
2005-04-01 11:00:00,58.43,58.54,58.31,58.54,78204.43482963764,35.8834,35.951,35.8098,35.951,78204.4348
2005-04-01 11:30:00,58.56,58.58,58.39,58.43,34396.97133585722,35.9633,35.9756,35.8589,35.8834,34396.9713
2005-04-01 12:00:00,58.44,58.44,58.29,58.37,87723.09356408869,35.8896,35.8896,35.7975,35.8466,87723.0936
2005-04-01 12:30:00,58.34,58.47,58.13,58.14,60032.44997295836,35.8282,35.908,35.6992,35.7054,60032.45
2005-04-01 13:00:00,58.14,58.38,58.1,58.38,97674.41860465116,35.7054,35.8527,35.6808,35.8527,97674.4186
2005-04-01 13:30:00,58.35,58.35,58.11,58.2,67171.44402379665,35.8343,35.8343,35.6869,35.7422,67171.444
2005-04-01 14:00:00,58.21,58.39,58.16,58.3,51703.62358031368,35.7483,35.8589,35.7176,35.8036,51703.6236
2005-04-01 14:30:00,58.24,58.35,58.2,58.23,34180.638182801515,35.7668,35.8343,35.7422,35.7606,34180.6382
2005-04-01 15:00:00,58.21,58.39,58.19,58.37,59167.11736073553,35.7483,35.8589,35.7361,35.8466,59167.1174
2005-04-01 15:30:00,58.34,58.55,58.34,58.46,101568.41535965388,35.8282,35.9571,35.8282,35.9019,101568.4154
2005-04-04 09:30:00,58.47,58.6,58.08,58.43,73012.4391563007,35.908,35.9878,35.6685,35.8834,73012.4392
2005-04-04 10:00:00,58.43,58.43,58.22,58.28,75716.60356949702,35.8834,35.8834,35.7545,35.7913,75716.6036
2005-04-04 10:30:00,58.23,58.43,58.18,58.39,77879.93510005408,35.7606,35.8834,35.7299,35.8589,77879.9351
2005-04-04 11:00:00,58.37,58.45,58.29,58.32,75608.43699296917,35.8466,35.8957,35.7975,35.8159,75608.437
2005-04-04 11:30:00,58.32,58.49,58.32,58.45,135424.55381287183,35.8159,35.9203,35.8159,35.8957,135424.5538
2005-04-04 12:00:00,58.42,58.43,58.24,58.3,48999.45916711736,35.8773,35.8834,35.7668,35.8036,48999.4592
2005-04-04 12:30:00,58.3,58.36,58.24,58.3,36235.80313683072,35.8036,35.8405,35.7668,35.8036,36235.8031
2005-04-04 13:00:00,58.32,58.32,58.14,58.16,67604.11032990806,35.8159,35.8159,35.7054,35.7176,67604.1103
2005-04-04 13:30:00,58.17,58.33,58.15,58.27,46511.62790697674,35.7238,35.822,35.7115,35.7852,46511.6279
2005-04-04 14:00:00,58.27,58.35,58.23,58.35,68469.44294213087,35.7852,35.8343,35.7606,35.8343,68469.4429
2005-04-04 14:30:00,58.34,58.34,58.22,58.24,140508.3829096809,35.8282,35.8282,35.7545,35.7668,140508.3829
2005-04-04 15:00:00,58.24,58.4,58.23,58.35,208761.49269875608,35.7668,35.865,35.7606,35.8343,208761.4927
2005-04-04 15:30:00,58.35,58.48,58.35,58.46,177068.68577609517,35.8343,35.9142,35.8343,35.9019,177068.6858
2005-04-05 09:30:00,58.44,58.69,58.35,58.63,72687.93942671714,35.8896,36.0431,35.8343,36.0063,72687.9394
2005-04-05 10:00:00,58.63,58.63,58.29,58.29,123526.230394808,36.0063,36.0063,35.7975,35.7975,123526.2304
2005-04-05 10:30:00,58.3,58.54,58.3,58.52,64142.779881016766,35.8036,35.951,35.8036,35.9387,64142.7799
2005-04-05 11:00:00,58.52,58.52,58.4,58.47,59491.61709031909,35.9387,35.9387,35.865,35.908,59491.6171
2005-04-05 11:30:00,58.47,58.54,58.39,58.43,88263.92644672796,35.908,35.951,35.8589,35.8834,88263.9264
2005-04-05 12:00:00,58.45,58.62,58.45,58.59,55597.62033531639,35.8957,36.0001,35.8957,35.9817,55597.6203
2005-04-05 12:30:00,58.58,58.66,58.48,58.49,58085.451595457,35.9756,36.0247,35.9142,35.9203,58085.4516
2005-04-05 13:00:00,58.5,58.68,58.47,58.59,40346.13304488913,35.9264,36.037,35.908,35.9817,40346.133
2005-04-05 13:30:00,58.59,58.67,58.52,58.64,50730.12439156301,35.9817,36.0308,35.9387,36.0124,50730.1244
2005-04-05 14:00:00,58.63,58.71,58.43,58.71,74959.43753380205,36.0063,36.0554,35.8834,36.0554,74959.4375
2005-04-05 14:30:00,58.68,58.75,58.57,58.57,52677.12276906436,36.037,36.08,35.9694,35.9694,52677.1228
2005-04-05 15:00:00,58.57,58.75,58.55,58.71,59491.61709031909,35.9694,36.08,35.9571,36.0554,59491.6171
2005-04-05 15:30:00,58.72,58.78,58.63,58.71,138020.55164954028,36.0615,36.0984,36.0063,36.0554,138020.5516
2005-04-06 09:30:00,58.99,59.22,58.93,58.97,51379.12385073013,36.2274,36.3686,36.1905,36.2151,51379.1239
2005-04-06 10:00:00,58.97,59.08,58.9,58.97,48025.959978366685,36.2151,36.2826,36.1721,36.2151,48025.96
2005-04-06 10:30:00,58.98,59.08,58.77,58.88,105570.57869118442,36.2212,36.2826,36.0923,36.1598,105570.5787
2005-04-06 11:00:00,58.89,58.96,58.66,58.86,74094.10492157923,36.1659,36.2089,36.0247,36.1475,74094.1049
2005-04-06 11:30:00,58.86,58.93,58.71,58.75,33639.80530016225,36.1475,36.1905,36.0554,36.08,33639.8053
2005-04-06 12:00:00,58.73,58.8,58.7,58.8,31476.4737696052,36.0677,36.1107,36.0493,36.1107,31476.4738
2005-04-06 12:30:00,58.78,58.86,58.73,58.78,32233.63980530016,36.0984,36.1475,36.0677,36.0984,32233.6398
2005-04-06 13:00:00,58.78,58.78,58.64,58.69,54407.787993510006,36.0984,36.0984,36.0124,36.0431,54407.788
2005-04-06 13:30:00,58.7,58.72,58.46,58.55,66197.94483504597,36.0493,36.0615,35.9019,35.9571,66197.9448
2005-04-06 14:00:00,58.58,58.74,58.58,58.74,53326.12222823148,35.9756,36.0738,35.9756,36.0738,53326.1222
2005-04-06 14:30:00,58.68,58.79,58.64,58.64,40021.63331530557,36.037,36.1045,36.0124,36.0124,40021.6333
2005-04-06 15:00:00,58.66,58.77,58.56,58.59,37209.3023255814,36.0247,36.0923,35.9633,35.9817,37209.3023
2005-04-06 15:30:00,58.59,58.65,58.46,58.59,74094.10492157923,35.9817,36.0186,35.9019,35.9817,74094.1049
2005-04-07 09:30:00,58.6,58.91,58.42,58.54,106976.7441860465,35.9878,36.1782,35.8773,35.951,106976.7442
2005-04-07 10:00:00,58.54,58.57,58.38,58.42,57977.28501892915,35.951,35.9694,35.8527,35.8773,57977.285
2005-04-07 10:30:00,58.43,58.66,58.42,58.55,119199.56733369388,35.8834,36.0247,35.8773,35.9571,119199.5673
2005-04-07 11:00:00,58.54,58.68,58.53,58.61,49323.95889670092,35.951,36.037,35.9449,35.994,49323.9589
2005-04-07 11:30:00,58.62,58.74,58.59,58.59,55705.78691184424,36.0001,36.0738,35.9817,35.9817,55705.7869
2005-04-07 12:00:00,58.6,58.6,58.5,58.58,81016.76581936181,35.9878,35.9878,35.9264,35.9756,81016.7658
2005-04-07 12:30:00,58.59,58.86,58.59,58.74,42401.29799891833,35.9817,36.1475,35.9817,36.0738,42401.298
2005-04-07 13:00:00,58.71,58.84,58.67,58.77,36776.63601946998,36.0554,36.1352,36.0308,36.0923,36776.636
2005-04-07 13:30:00,58.76,58.76,58.57,58.63,65765.27852893456,36.0861,36.0861,35.9694,36.0063,65765.2785
2005-04-07 14:00:00,58.66,58.71,58.58,58.58,68577.60951865873,36.0247,36.0554,35.9756,35.9756,68577.6095
2005-04-07 14:30:00,58.58,58.7,58.52,58.64,74526.77122769064,35.9756,36.0493,35.9387,36.0124,74526.7712
2005-04-07 15:00:00,58.63,58.71,58.54,58.71,61114.11573823688,36.0063,36.0554,35.951,36.0554,61114.1157
2005-04-07 15:30:00,58.71,58.8,58.67,58.71,86533.26122228231,36.0554,36.1107,36.0308,36.0554,86533.2612
2005-04-08 09:30:00,58.71,58.71,58.33,58.66,47376.960519199565,36.0554,36.0554,35.822,36.0247,47376.9605
2005-04-08 10:00:00,58.67,58.73,58.44,58.55,87290.42725797728,36.0308,36.0677,35.8896,35.9571,87290.4273
2005-04-08 10:30:00,58.54,58.55,58.44,58.48,44780.9626825311,35.951,35.9571,35.8896,35.9142,44780.9627
2005-04-08 11:00:00,58.47,58.49,58.42,58.43,38399.13466738778,35.908,35.9203,35.8773,35.8834,38399.1347
2005-04-08 11:30:00,58.43,58.43,58.11,58.16,60681.44943212547,35.8834,35.8834,35.6869,35.7176,60681.4494
2005-04-08 12:00:00,58.16,58.36,58.11,58.34,36235.80313683072,35.7176,35.8405,35.6869,35.8282,36235.8031
2005-04-08 12:30:00,58.34,58.37,58.23,58.24,28880.475932936723,35.8282,35.8466,35.7606,35.7668,28880.4759
2005-04-08 13:00:00,58.23,58.35,58.18,58.24,31476.4737696052,35.7606,35.8343,35.7299,35.7668,31476.4738
2005-04-08 13:30:00,58.24,58.35,58.22,58.32,18063.81828015144,35.7668,35.8343,35.7545,35.8159,18063.8183
2005-04-08 14:00:00,58.29,58.29,58.15,58.17,44889.12925905895,35.7975,35.7975,35.7115,35.7238,44889.1293
2005-04-08 14:30:00,58.17,58.23,58.13,58.13,46403.46133044889,35.7238,35.7606,35.6992,35.6992,46403.4613
2005-04-08 15:00:00,58.13,58.17,57.95,58.02,60897.78258518118,35.6992,35.7238,35.5887,35.6317,60897.7826
2005-04-08 15:30:00,58.0,58.12,57.9,57.92,81124.93239588967,35.6194,35.6931,35.558,35.5702,81124.9324
2005-04-11 09:30:00,57.82,58.15,57.82,58.06,58301.78474851271,35.5088,35.7115,35.5088,35.6562,58301.7847
2005-04-11 10:00:00,58.01,58.09,57.74,57.92,61005.94916170903,35.6255,35.6746,35.4597,35.5702,61005.9492
2005-04-11 10:30:00,57.91,58.09,57.86,58.02,56246.6197944835,35.5641,35.6746,35.5334,35.6317,56246.6198
2005-04-11 11:00:00,58.02,58.1,57.95,57.98,48242.29313142239,35.6317,35.6808,35.5887,35.6071,48242.2931
2005-04-11 11:30:00,57.98,58.09,57.92,58.08,78096.26825310978,35.6071,35.6746,35.5702,35.6685,78096.2683
2005-04-11 12:00:00,58.08,58.23,58.08,58.18,62628.44780962682,35.6685,35.7606,35.6685,35.7299,62628.4478
2005-04-11 12:30:00,58.19,58.34,58.19,58.25,22714.981070849102,35.7361,35.8282,35.7361,35.7729,22714.9811
2005-04-11 13:00:00,58.23,58.26,58.01,58.08,23688.480259599783,35.7606,35.779,35.6255,35.6685,23688.4803
2005-04-11 13:30:00,58.07,58.2,57.98,57.98,15035.154137371552,35.6624,35.7422,35.6071,35.6071,15035.1541
2005-04-11 14:00:00,58.03,58.09,57.97,57.99,15575.987020010816,35.6378,35.6746,35.6009,35.6132,15575.987
2005-04-11 14:30:00,58.02,58.26,58.02,58.24,23472.14710654408,35.6317,35.779,35.6317,35.7668,23472.1471
2005-04-11 15:00:00,58.24,58.24,58.1,58.12,41535.96538669551,35.7668,35.7668,35.6808,35.6931,41535.9654
2005-04-11 15:30:00,58.11,58.11,57.93,57.94,116279.06976744186,35.6869,35.6869,35.5764,35.5825,116279.0698
2005-04-12 09:30:00,57.97,57.97,57.57,57.58,47701.46024878312,35.6009,35.6009,35.3553,35.3614,47701.4602
2005-04-12 10:00:00,57.56,57.7,57.37,57.48,42293.13142239048,35.3492,35.4351,35.2325,35.3,42293.1314
2005-04-12 10:30:00,57.49,57.5,56.95,57.07,97998.91833423472,35.3062,35.3123,34.9745,35.0482,97998.9183
2005-04-12 11:00:00,57.07,57.22,57.07,57.19,34288.80475932937,35.0482,35.1404,35.0482,35.1219,34288.8048
2005-04-12 11:30:00,57.21,57.25,57.08,57.08,179448.35045970793,35.1342,35.1588,35.0544,35.0544,179448.3505
2005-04-12 12:00:00,57.09,57.09,56.88,56.93,65548.94537587886,35.0605,35.0605,34.9316,34.9623,65548.9454
2005-04-12 12:30:00,56.94,57.04,56.9,56.92,47917.79340183883,34.9684,35.0298,34.9438,34.9561,47917.7934
2005-04-12 13:00:00,56.91,57.06,56.87,57.0,41968.63169280692,34.95,35.0421,34.9254,35.0052,41968.6317
2005-04-12 13:30:00,56.99,57.05,56.94,57.05,59058.95078420768,34.9991,35.036,34.9684,35.036,59058.9508
2005-04-12 14:00:00,57.04,57.49,56.96,57.45,173607.3553272039,35.0298,35.3062,34.9807,35.2816,173607.3553
2005-04-12 14:30:00,57.47,57.78,57.39,57.74,114332.07138994052,35.2939,35.4843,35.2448,35.4597,114332.0714
2005-04-12 15:00:00,57.74,57.94,57.74,57.87,105786.91184424012,35.4597,35.5825,35.4597,35.5395,105786.9118
2005-04-12 15:30:00,57.86,57.95,57.67,57.75,113142.23904813411,35.5334,35.5887,35.4167,35.4658,113142.239
2005-04-13 09:30:00,57.46,57.53,57.13,57.46,97241.75229853977,35.2877,35.3307,35.0851,35.2877,97241.7523
2005-04-13 10:00:00,57.46,57.52,57.25,57.37,92482.42293131424,35.2877,35.3246,35.1588,35.2325,92482.4229
2005-04-13 10:30:00,57.39,57.56,57.3,57.4,112276.9064359113,35.2448,35.3492,35.1895,35.2509,112276.9064
2005-04-13 11:00:00,57.39,57.41,57.23,57.28,111627.90697674418,35.2448,35.257,35.1465,35.1772,111627.907
2005-04-13 11:30:00,57.29,57.41,57.28,57.3,92374.25635478635,35.1833,35.257,35.1772,35.1895,92374.2564
2005-04-13 12:00:00,57.31,57.39,57.26,57.37,56571.11952406706,35.1956,35.2448,35.1649,35.2325,56571.1195
2005-04-13 12:30:00,57.37,57.4,57.32,57.36,64683.61276365603,35.2325,35.2509,35.2018,35.2263,64683.6128
2005-04-13 13:00:00,57.36,57.36,57.01,57.12,107625.74364521365,35.2263,35.2263,35.0114,35.0789,107625.7436
2005-04-13 13:30:00,57.12,57.18,56.74,56.74,130016.22498647917,35.0789,35.1158,34.8456,34.8456,130016.225
2005-04-13 14:00:00,56.75,56.86,56.71,56.83,92266.08977825852,34.8517,34.9193,34.8271,34.9008,92266.0898
2005-04-13 14:30:00,56.83,56.87,56.69,56.73,123093.56408869658,34.9008,34.9254,34.8149,34.8394,123093.5641
2005-04-13 15:00:00,56.73,56.73,56.35,56.38,176636.01946998376,34.8394,34.8394,34.6061,34.6245,176636.0195
2005-04-13 15:30:00,56.38,56.54,56.3,56.5,179989.1833423472,34.6245,34.7227,34.5754,34.6982,179989.1833
2005-04-14 09:30:00,56.35,56.58,55.78,56.12,138561.38453217954,34.6061,34.7473,34.256,34.4648,138561.3845
2005-04-14 10:00:00,56.11,56.12,55.79,55.83,142563.54786371012,34.4587,34.4648,34.2622,34.2867,142563.5479
2005-04-14 10:30:00,55.84,55.84,55.63,55.77,115846.40346133044,34.2929,34.2929,34.1639,34.2499,115846.4035
2005-04-14 11:00:00,55.75,55.76,55.46,55.48,188318.00973499188,34.2376,34.2437,34.0595,34.0718,188318.0097
2005-04-14 11:30:00,55.46,55.53,55.31,55.37,169388.85884261763,34.0595,34.1025,33.9674,34.0042,169388.8588
2005-04-14 12:00:00,55.37,55.42,55.29,55.29,76690.1027582477,34.0042,34.0349,33.9551,33.9551,76690.1028
2005-04-14 12:30:00,55.29,55.32,54.81,54.85,166143.86154678205,33.9551,33.9735,33.6603,33.6849,166143.8615
2005-04-14 13:00:00,54.85,54.92,54.38,54.38,115413.73715521905,33.6849,33.7279,33.3962,33.3962,115413.7372
2005-04-14 13:30:00,54.38,54.43,54.29,54.41,205732.8285559762,33.3962,33.4269,33.341,33.4147,205732.8286
2005-04-14 14:00:00,54.43,54.88,54.42,54.7,221741.4818820984,33.4269,33.7033,33.4208,33.5928,221741.4819
2005-04-14 14:30:00,54.72,54.78,54.62,54.73,119524.06706327744,33.605,33.6419,33.5436,33.6112,119524.0671
2005-04-14 15:00:00,54.73,54.79,54.64,54.71,156841.5359653867,33.6112,33.648,33.5559,33.5989,156841.536
2005-04-14 15:30:00,54.71,54.72,54.47,54.53,283504.5970795024,33.5989,33.605,33.4515,33.4884,283504.5971
2005-04-15 09:30:00,53.76,53.81,52.54,52.7,359437.5338020552,33.0155,33.0462,32.2662,32.3645,359437.5338
2005-04-15 10:00:00,52.73,53.32,52.73,53.2,206489.9945916712,32.3829,32.7453,32.3829,32.6716,206489.9946
2005-04-15 10:30:00,53.2,53.57,53.12,53.46,225635.4786371012,32.6716,32.8988,32.6224,32.8312,225635.4786
2005-04-15 11:00:00,53.46,53.54,53.11,53.11,179123.8507301244,32.8312,32.8804,32.6163,32.6163,179123.8507
2005-04-15 11:30:00,53.11,53.13,52.75,52.86,239913.4667387777,32.6163,32.6286,32.3952,32.4628,239913.4667
2005-04-15 12:00:00,52.86,53.07,52.81,52.94,195024.3374797188,32.4628,32.5917,32.4321,32.5119,195024.3375
2005-04-15 12:30:00,52.93,53.07,52.23,52.38,241752.2985397512,32.5057,32.5917,32.0759,32.168,241752.2985
2005-04-15 13:00:00,52.38,52.79,52.38,52.71,208112.4932395889,32.168,32.4198,32.168,32.3706,208112.4932
2005-04-15 13:30:00,52.71,52.79,52.38,52.39,274094.10492157924,32.3706,32.4198,32.168,32.1741,274094.1049
2005-04-15 14:00:00,52.38,52.88,52.37,52.77,140292.0497566252,32.168,32.475,32.1618,32.4075,140292.0498
2005-04-15 14:30:00,52.71,52.76,52.56,52.76,134234.72147106542,32.3706,32.4013,32.2785,32.4013,134234.7215
2005-04-15 15:00:00,52.72,52.77,52.55,52.55,178474.85127095727,32.3768,32.4075,32.2724,32.2724,178474.8513
2005-04-15 15:30:00,52.56,52.71,52.32,52.33,156084.36992969172,32.2785,32.3706,32.1311,32.1373,156084.3699
2005-04-18 09:30:00,52.33,52.62,52.0,52.34,184640.3461330449,32.1373,32.3154,31.9346,32.1434,184640.3461
2005-04-18 10:00:00,52.33,53.05,52.32,52.77,257544.61871281773,32.1373,32.5794,32.1311,32.4075,257544.6187
2005-04-18 10:30:00,52.77,53.1,52.77,52.97,187777.17685235263,32.4075,32.6102,32.4075,32.5303,187777.1769
2005-04-18 11:00:00,52.98,53.04,52.79,52.93,166252.0281233099,32.5365,32.5733,32.4198,32.5057,166252.0281
2005-04-18 11:30:00,52.93,52.98,52.78,52.9,99188.7506760411,32.5057,32.5365,32.4136,32.4873,99188.7507
2005-04-18 12:00:00,52.92,53.0,52.75,52.78,85127.09572742022,32.4996,32.5487,32.3952,32.4136,85127.0957
2005-04-18 12:30:00,52.79,53.04,52.79,52.95,95727.4202271498,32.4198,32.5733,32.4198,32.518,95727.4202
2005-04-18 13:00:00,52.95,53.0,52.78,52.91,64575.446187128175,32.518,32.5487,32.4136,32.4935,64575.4462
2005-04-18 13:30:00,52.89,52.99,52.79,52.92,76906.4359113034,32.4812,32.5426,32.4198,32.4996,76906.4359
2005-04-18 14:00:00,52.92,53.09,52.74,52.84,155868.03677663603,32.4996,32.604,32.3891,32.4505,155868.0368
2005-04-18 14:30:00,52.81,52.85,52.68,52.81,79069.76744186046,32.4321,32.4566,32.3522,32.4321,79069.7674
2005-04-18 15:00:00,52.81,53.06,52.76,53.06,121254.73228772308,32.4321,32.5856,32.4013,32.5856,121254.7323
2005-04-18 15:30:00,53.06,53.14,52.88,52.94,138885.8842617631,32.5856,32.6347,32.475,32.5119,138885.8843
2005-04-19 09:30:00,53.16,53.69,53.16,53.64,221957.8150351541,32.647,32.9725,32.647,32.9418,221957.815
2005-04-19 10:00:00,53.61,53.77,53.52,53.59,228123.3098972417,32.9234,33.0216,32.8681,32.9111,228123.3099
2005-04-19 10:30:00,53.59,53.82,53.53,53.82,103731.74689021092,32.9111,33.0523,32.8742,33.0523,103731.7469
2005-04-19 11:00:00,53.83,54.08,53.81,54.06,117036.23580313682,33.0585,33.212,33.0462,33.1997,117036.2358
2005-04-19 11:30:00,54.06,54.24,53.99,54.18,127744.72687939426,33.1997,33.3103,33.1567,33.2734,127744.7269
2005-04-19 12:00:00,54.17,54.19,53.9,53.94,80367.7663601947,33.2673,33.2795,33.1015,33.126,80367.7664
2005-04-19 12:30:00,53.94,53.95,53.61,53.64,89237.42563547863,33.126,33.1322,32.9234,32.9418,89237.4256
2005-04-19 13:00:00,53.65,53.78,53.54,53.65,57436.45213628988,32.9479,33.0278,32.8804,32.9479,57436.4521
2005-04-19 13:30:00,53.69,53.84,53.68,53.76,57328.28555976203,32.9725,33.0646,32.9663,33.0155,57328.2856
2005-04-19 14:00:00,53.79,53.94,53.74,53.88,80800.43266630611,33.0339,33.126,33.0032,33.0892,80800.4327
2005-04-19 14:30:00,53.87,54.0,53.85,53.98,107301.24391563008,33.083,33.1629,33.0707,33.1506,107301.2439
2005-04-19 15:00:00,53.99,54.04,53.79,53.97,117793.4018388318,33.1567,33.1874,33.0339,33.1444,117793.4018
2005-04-19 15:30:00,53.97,54.08,53.59,53.9,151325.0405624662,33.1444,33.212,32.9111,33.1015,151325.0406
2005-04-20 09:30:00,53.86,53.95,53.33,53.37,147539.21038399133,33.0769,33.1322,32.7514,32.776,147539.2104
2005-04-20 10:00:00,53.38,53.57,53.36,53.42,100162.24986479178,32.7821,32.8988,32.7698,32.8067,100162.2499
2005-04-20 10:30:00,53.41,53.45,53.14,53.35,111519.74040021632,32.8005,32.8251,32.6347,32.7637,111519.7404
2005-04-20 11:00:00,53.35,53.76,53.35,53.45,89021.09248242293,32.7637,33.0155,32.7637,32.8251,89021.0925
2005-04-20 11:30:00,53.43,53.63,53.38,53.58,39480.80043266631,32.8128,32.9356,32.7821,32.9049,39480.8004
2005-04-20 12:00:00,53.57,53.57,53.35,53.39,79177.93401838832,32.8988,32.8988,32.7637,32.7882,79177.934
2005-04-20 12:30:00,53.39,53.44,53.0,53.07,59707.9502433748,32.7882,32.819,32.5487,32.5917,59707.9502
2005-04-20 13:00:00,53.06,53.15,52.98,53.07,64791.77934018388,32.5856,32.6409,32.5365,32.5917,64791.7793
2005-04-20 13:30:00,53.06,53.17,52.88,53.13,87614.92698756084,32.5856,32.6531,32.475,32.6286,87614.927
2005-04-20 14:00:00,53.13,53.13,52.79,52.82,69767.44186046511,32.6286,32.6286,32.4198,32.4382,69767.4419
2005-04-20 14:30:00,52.81,52.99,52.73,52.99,74418.6046511628,32.4321,32.5426,32.3829,32.5426,74418.6047
2005-04-20 15:00:00,52.97,53.07,52.79,52.9,145267.71227690644,32.5303,32.5917,32.4198,32.4873,145267.7123
2005-04-20 15:30:00,52.9,52.93,52.8,52.8,207571.6603569497,32.4873,32.5057,32.4259,32.4259,207571.6604
2005-04-21 09:30:00,53.34,53.47,53.07,53.39,77230.93564088696,32.7575,32.8374,32.5917,32.7882,77230.9356
2005-04-21 10:00:00,53.38,53.39,53.15,53.2,68685.77609518658,32.7821,32.7882,32.6409,32.6716,68685.7761
2005-04-21 10:30:00,53.19,53.33,53.09,53.3,97025.41914548403,32.6654,32.7514,32.604,32.733,97025.4191
2005-04-21 11:00:00,53.3,53.3,52.99,53.06,48891.2925905895,32.733,32.733,32.5426,32.5856,48891.2926
2005-04-21 11:30:00,53.07,53.4,53.07,53.31,70740.94104921579,32.5917,32.7944,32.5917,32.7391,70740.941
2005-04-21 12:00:00,53.31,53.62,53.31,53.61,94321.25473228772,32.7391,32.9295,32.7391,32.9234,94321.2547
2005-04-21 12:30:00,53.6,53.62,53.41,53.41,38074.63493780421,32.9172,32.9295,32.8005,32.8005,38074.6349
2005-04-21 13:00:00,53.42,53.68,53.42,53.61,47917.79340183883,32.8067,32.9663,32.8067,32.9234,47917.7934
2005-04-21 13:30:00,53.6,53.93,53.6,53.89,64899.94591671173,32.9172,33.1199,32.9172,33.0953,64899.9459
2005-04-21 14:00:00,53.87,54.13,53.82,54.05,136722.55273120606,33.083,33.2427,33.0523,33.1936,136722.5527
2005-04-21 14:30:00,54.04,54.05,53.94,53.97,67604.11032990806,33.1874,33.1936,33.126,33.1444,67604.1103
2005-04-21 15:00:00,53.95,54.05,53.89,53.98,89021.09248242293,33.1322,33.1936,33.0953,33.1506,89021.0925
2005-04-21 15:30:00,53.98,54.14,53.93,53.98,131097.89075175772,33.1506,33.2488,33.1199,33.1506,131097.8908
2005-04-22 09:30:00,54.03,54.03,53.57,53.82,68036.77663601947,33.1813,33.1813,32.8988,33.0523,68036.7766
2005-04-22 10:00:00,53.84,53.99,53.61,53.66,64142.779881016766,33.0646,33.1567,32.9234,32.9541,64142.7799
2005-04-22 10:30:00,53.68,53.78,53.41,53.59,78961.60086533261,32.9663,33.0278,32.8005,32.9111,78961.6009
2005-04-22 11:00:00,53.59,53.86,53.57,53.79,64034.613304488914,32.9111,33.0769,32.8988,33.0339,64034.6133
2005-04-22 11:30:00,53.78,53.79,53.55,53.69,49648.45862628448,33.0278,33.0339,32.8865,32.9725,49648.4586
2005-04-22 12:00:00,53.69,53.77,53.59,53.68,29313.14223904813,32.9725,33.0216,32.9111,32.9663,29313.1422
2005-04-22 12:30:00,53.68,53.97,53.66,53.88,47809.626825310974,32.9663,33.1444,32.9541,33.0892,47809.6268
2005-04-22 13:00:00,53.9,54.01,53.81,53.98,52677.12276906436,33.1015,33.169,33.0462,33.1506,52677.1228
2005-04-22 13:30:00,53.96,54.11,53.9,53.96,71606.27366143861,33.1383,33.2304,33.1015,33.1383,71606.2737
2005-04-22 14:00:00,53.96,53.96,53.7,53.84,91508.92374256357,33.1383,33.1383,32.9786,33.0646,91508.9237
2005-04-22 14:30:00,53.85,53.85,53.43,53.6,85343.42888047593,33.0707,33.0707,32.8128,32.9172,85343.4289
2005-04-22 15:00:00,53.6,53.69,52.96,52.96,98756.08436992968,32.9172,32.9725,32.5242,32.5242,98756.0844
2005-04-22 15:30:00,52.96,53.5,52.91,53.45,140075.71660356948,32.5242,32.8558,32.4935,32.8251,140075.7166
2005-04-25 09:30:00,53.71,53.84,53.56,53.74,43482.96376419686,32.9848,33.0646,32.8926,33.0032,43482.9638
2005-04-25 10:00:00,53.74,54.31,53.67,54.21,53217.955651703625,33.0032,33.3532,32.9602,33.2918,53217.9557
2005-04-25 10:30:00,54.19,54.27,53.92,54.01,108923.74256354786,33.2795,33.3287,33.1137,33.169,108923.7426
2005-04-25 11:00:00,53.99,54.12,53.89,53.99,40346.13304488913,33.1567,33.2366,33.0953,33.1567,40346.133
2005-04-25 11:30:00,53.99,54.19,53.98,54.18,34829.63764196863,33.1567,33.2795,33.1506,33.2734,34829.6376
2005-04-25 12:00:00,54.18,54.21,53.94,54.06,31692.806922660897,33.2734,33.2918,33.126,33.1997,31692.8069
2005-04-25 12:30:00,54.05,54.14,54.03,54.03,20118.98323418064,33.1936,33.2488,33.1813,33.1813,20118.9832
2005-04-25 13:00:00,54.01,54.08,53.94,54.01,19578.15035154137,33.169,33.212,33.126,33.169,19578.1504
2005-04-25 13:30:00,54.02,54.19,53.98,54.04,42293.13142239048,33.1751,33.2795,33.1506,33.1874,42293.1314
2005-04-25 14:00:00,53.99,54.14,53.97,54.07,35045.97079502434,33.1567,33.2488,33.1444,33.2059,35045.9708
2005-04-25 14:30:00,54.07,54.18,53.9,53.93,36992.969172525685,33.2059,33.2734,33.1015,33.1199,36992.9692
2005-04-25 15:00:00,53.93,53.93,53.69,53.82,56571.11952406706,33.1199,33.1199,32.9725,33.0523,56571.1195
2005-04-25 15:30:00,53.82,53.93,53.78,53.83,101892.91508923742,33.0523,33.1199,33.0278,33.0585,101892.9151
2005-04-26 09:30:00,53.44,53.44,53.07,53.39,79502.43374797187,32.819,32.819,32.5917,32.7882,79502.4337
2005-04-26 10:00:00,53.35,53.84,53.11,53.51,87290.42725797728,32.7637,33.0646,32.6163,32.8619,87290.4273
2005-04-26 10:30:00,53.51,54.07,53.51,54.04,70849.10762574364,32.8619,33.2059,32.8619,33.1874,70849.1076
2005-04-26 11:00:00,54.05,54.16,53.88,54.02,57977.28501892915,33.1936,33.2611,33.0892,33.1751,57977.285
2005-04-26 11:30:00,54.04,54.06,53.93,53.94,29096.809085992427,33.1874,33.1997,33.1199,33.126,29096.8091
2005-04-26 12:00:00,53.94,54.1,53.87,54.03,30502.97458085452,33.126,33.2243,33.083,33.1813,30502.9746
2005-04-26 12:30:00,54.04,54.04,53.76,53.76,25419.145484045428,33.1874,33.1874,33.0155,33.0155,25419.1455
2005-04-26 13:00:00,53.76,53.79,53.43,53.43,37641.968631692806,33.0155,33.0339,32.8128,32.8128,37641.9686
2005-04-26 13:30:00,53.42,53.68,53.42,53.58,45862.62844780963,32.8067,32.9663,32.8067,32.9049,45862.6284
2005-04-26 14:00:00,53.56,53.57,53.2,53.3,49323.95889670092,32.8926,32.8988,32.6716,32.733,49323.9589
2005-04-26 14:30:00,53.28,53.47,53.18,53.21,59383.45051379124,32.7207,32.8374,32.6593,32.6777,59383.4505
2005-04-26 15:00:00,53.22,53.39,53.08,53.34,128285.55976203352,32.6838,32.7882,32.5979,32.7575,128285.5598
2005-04-26 15:30:00,53.33,53.33,52.49,52.49,172958.35586803677,32.7514,32.7514,32.2355,32.2355,172958.3559
2005-04-27 09:30:00,51.63,52.03,51.4,51.47,358139.5348837209,31.7074,31.953,31.5661,31.6091,358139.5349
2005-04-27 10:00:00,51.47,51.55,51.34,51.52,211681.9902650081,31.6091,31.6583,31.5293,31.6398,211681.9903
2005-04-27 10:30:00,51.53,51.86,51.49,51.64,193510.0054083288,31.646,31.8486,31.6214,31.7135,193510.0054
2005-04-27 11:00:00,51.63,52.16,51.54,52.14,151974.04002163332,31.7074,32.0329,31.6521,32.0206,151974.04
2005-04-27 11:30:00,52.11,52.2,51.89,52.12,84478.09626825311,32.0022,32.0574,31.8671,32.0083,84478.0963
2005-04-27 12:00:00,52.16,52.23,52.01,52.05,134342.8880475933,32.0329,32.0759,31.9408,31.9653,134342.888
2005-04-27 12:30:00,52.05,52.1,51.96,52.1,160194.69983775014,31.9653,31.996,31.91,31.996,160194.6998
2005-04-27 13:00:00,52.12,52.28,52.08,52.1,122552.73120605732,32.0083,32.1066,31.9837,31.996,122552.7312
2005-04-27 13:30:00,52.1,52.34,52.09,52.34,70091.94159004868,31.996,32.1434,31.9899,32.1434,70091.9416
2005-04-27 14:00:00,52.35,52.37,52.13,52.23,128069.22660897784,32.1496,32.1618,32.0144,32.0759,128069.2266
2005-04-27 14:30:00,52.23,52.23,51.96,52.0,163331.53055705785,32.0759,32.0759,31.91,31.9346,163331.5306
2005-04-27 15:00:00,52.0,52.05,51.9,52.01,229962.14169821524,31.9346,31.9653,31.8732,31.9408,229962.1417
2005-04-27 15:30:00,52.01,52.09,51.85,51.86,279610.6003244997,31.9408,31.9899,31.8425,31.8486,279610.6003
2005-04-28 09:30:00,54.08,54.55,53.16,53.35,376419.68631692807,33.212,33.5006,32.647,32.7637,376419.6863
2005-04-28 10:00:00,53.35,53.57,53.31,53.51,273553.27203893993,32.7637,32.8988,32.7391,32.8619,273553.272
2005-04-28 10:30:00,53.56,53.76,53.46,53.47,312709.5727420227,32.8926,33.0155,32.8312,32.8374,312709.5727
2005-04-28 11:00:00,53.45,53.57,53.25,53.32,227366.1438615468,32.8251,32.8988,32.7023,32.7453,227366.1439
2005-04-28 11:30:00,53.29,53.33,53.11,53.18,129908.05840995132,32.7268,32.7514,32.6163,32.6593,129908.0584
2005-04-28 12:00:00,53.15,53.37,53.14,53.37,71065.44077879936,32.6409,32.776,32.6347,32.776,71065.4408
2005-04-28 12:30:00,53.38,53.46,53.33,53.37,77339.10221741481,32.7821,32.8312,32.7514,32.776,77339.1022
2005-04-28 13:00:00,53.37,53.49,53.33,53.37,108166.57652785289,32.776,32.8497,32.7514,32.776,108166.5765
2005-04-28 13:30:00,53.36,53.38,53.22,53.25,106111.41157382369,32.7698,32.7821,32.6838,32.7023,106111.4116
2005-04-28 14:00:00,53.28,53.44,53.17,53.19,195024.3374797188,32.7207,32.819,32.6531,32.6654,195024.3375
2005-04-28 14:30:00,53.18,53.31,53.08,53.28,99405.0838290968,32.6593,32.7391,32.5979,32.7207,99405.0838
2005-04-28 15:00:00,53.29,53.31,53.14,53.14,123850.73012439156,32.7268,32.7391,32.6347,32.6347,123850.7301
2005-04-28 15:30:00,53.13,53.2,53.09,53.16,295619.253650622,32.6286,32.6716,32.604,32.647,295619.2537
2005-04-29 09:30:00,53.9,54.31,53.71,54.15,152298.53975121686,33.1015,33.3532,32.9848,33.255,152298.5398
2005-04-29 10:00:00,54.14,54.18,53.62,53.7,195024.3374797188,33.2488,33.2734,32.9295,32.9786,195024.3375
2005-04-29 10:30:00,53.71,53.94,53.64,53.83,152514.87290427258,32.9848,33.126,32.9418,33.0585,152514.8729
2005-04-29 11:00:00,53.84,54.18,53.83,53.99,131855.05678745266,33.0646,33.2734,33.0585,33.1567,131855.0568
2005-04-29 11:30:00,53.98,53.99,53.72,53.82,79069.76744186046,33.1506,33.1567,32.9909,33.0523,79069.7674
2005-04-29 12:00:00,53.82,53.86,53.72,53.76,72687.93942671714,33.0523,33.0769,32.9909,33.0155,72687.9394
2005-04-29 12:30:00,53.77,53.94,53.69,53.76,73769.60519199567,33.0216,33.126,32.9725,33.0155,73769.6052
2005-04-29 13:00:00,53.76,54.22,53.75,53.95,109680.90859924284,33.0155,33.298,33.0093,33.1322,109680.9086
2005-04-29 13:30:00,54.01,54.08,53.85,54.07,67604.11032990806,33.169,33.212,33.0707,33.2059,67604.1103
2005-04-29 14:00:00,54.05,54.24,53.92,54.14,97241.75229853977,33.1936,33.3103,33.1137,33.2488,97241.7523
2005-04-29 14:30:00,54.17,54.55,54.17,54.31,125473.22877230936,33.2673,33.5006,33.2673,33.3532,125473.2288
2005-04-29 15:00:00,54.3,54.45,54.24,54.36,105462.41211465656,33.3471,33.4392,33.3103,33.384,105462.4121
2005-04-29 15:30:00,54.36,54.37,54.18,54.29,156300.70308274744,33.384,33.3901,33.2734,33.341,156300.7031
2005-05-02 09:30:00,54.39,54.86,54.18,54.86,123418.06381828016,33.4024,33.691,33.2734,33.691,123418.0638
2005-05-02 10:00:00,54.89,55.32,54.88,55.07,186371.01135749053,33.7094,33.9735,33.7033,33.82,186371.0114
2005-05-02 10:30:00,55.08,55.15,54.88,54.91,127852.89345592212,33.8261,33.8691,33.7033,33.7217,127852.8935
2005-05-02 11:00:00,54.91,54.95,54.72,54.72,74959.43753380205,33.7217,33.7463,33.605,33.605,74959.4375
2005-05-02 11:30:00,54.73,54.85,54.66,54.84,56030.2866414278,33.6112,33.6849,33.5682,33.6787,56030.2866
2005-05-02 12:00:00,54.84,54.9,54.71,54.81,72255.27312060574,33.6787,33.7156,33.5989,33.6603,72255.2731
2005-05-02 12:30:00,54.79,54.91,54.78,54.81,51919.956733369385,33.648,33.7217,33.6419,33.6603,51919.9567
2005-05-02 13:00:00,54.81,54.83,54.79,54.8,60140.61654948621,33.6603,33.6726,33.648,33.6542,60140.6165
2005-05-02 13:30:00,54.8,54.88,54.78,54.85,55381.28718226068,33.6542,33.7033,33.6419,33.6849,55381.2872
2005-05-02 14:00:00,54.85,54.86,54.69,54.76,83288.26392644673,33.6849,33.691,33.5866,33.6296,83288.2639
2005-05-02 14:30:00,54.75,54.94,54.75,54.89,64575.446187128175,33.6235,33.7401,33.6235,33.7094,64575.4462
2005-05-02 15:00:00,54.89,54.98,54.79,54.97,73769.60519199567,33.7094,33.7647,33.648,33.7586,73769.6052
2005-05-02 15:30:00,54.97,55.05,54.82,55.0,105029.74580854517,33.7586,33.8077,33.6664,33.777,105029.7458
2005-05-03 09:30:00,54.59,55.38,54.59,55.33,106327.7447268794,33.5252,34.0104,33.5252,33.9797,106327.7447
2005-05-03 10:00:00,55.33,55.34,54.88,55.05,161276.36560302865,33.9797,33.9858,33.7033,33.8077,161276.3656
2005-05-03 10:30:00,55.04,55.15,54.86,54.96,68793.94267171444,33.8016,33.8691,33.691,33.7524,68793.9427
2005-05-03 11:00:00,54.97,55.14,54.9,55.13,57760.951865873445,33.7586,33.863,33.7156,33.8568,57760.9519
2005-05-03 11:30:00,55.13,55.13,55.0,55.04,34396.97133585722,33.8568,33.8568,33.777,33.8016,34396.9713
2005-05-03 12:00:00,55.04,55.06,54.96,54.96,28772.30935640887,33.8016,33.8138,33.7524,33.7524,28772.3094
2005-05-03 12:30:00,55.0,55.01,54.86,54.99,47268.79394267171,33.777,33.7831,33.691,33.7709,47268.7939
2005-05-03 13:00:00,55.0,55.04,54.94,55.03,65224.445646295295,33.777,33.8016,33.7401,33.7954,65224.4456
2005-05-03 13:30:00,55.03,55.03,54.9,55.02,36019.469983775016,33.7954,33.7954,33.7156,33.7893,36019.47
2005-05-03 14:00:00,55.02,55.14,54.79,54.96,51054.62412114657,33.7893,33.863,33.648,33.7524,51054.6241
2005-05-03 14:30:00,54.93,55.36,54.92,55.15,143645.21362898863,33.734,33.9981,33.7279,33.8691,143645.2136
2005-05-03 15:00:00,55.18,55.19,54.73,54.93,106976.7441860465,33.8875,33.8937,33.6112,33.734,106976.7442
2005-05-03 15:30:00,54.93,55.01,54.64,54.89,301135.74905354244,33.734,33.7831,33.5559,33.7094,301135.7491
2005-05-04 09:30:00,55.22,55.4,55.16,55.19,110438.0746349378,33.9121,34.0226,33.8753,33.8937,110438.0746
2005-05-04 10:00:00,55.21,55.33,55.07,55.23,76581.93618171985,33.906,33.9797,33.82,33.9182,76581.9362
2005-05-04 10:30:00,55.22,55.43,55.22,55.4,78420.76798269335,33.9121,34.0411,33.9121,34.0226,78420.768
2005-05-04 11:00:00,55.39,55.51,55.32,55.51,69010.27582477014,34.0165,34.0902,33.9735,34.0902,69010.2758
2005-05-04 11:30:00,55.5,55.61,55.44,55.46,63601.9469983775,34.0841,34.1516,34.0472,34.0595,63601.947
2005-05-04 12:00:00,55.46,55.49,55.3,55.31,77771.76852352623,34.0595,34.0779,33.9612,33.9674,77771.7685
2005-05-04 12:30:00,55.32,55.42,55.32,55.34,77339.10221741481,33.9735,34.0349,33.9735,33.9858,77339.1022
2005-05-04 13:00:00,55.36,55.41,55.29,55.38,57003.78583017847,33.9981,34.0288,33.9551,34.0104,57003.7858
2005-05-04 13:30:00,55.41,55.57,55.19,55.49,94537.58788534344,34.0288,34.127,33.8937,34.0779,94537.5879
2005-05-04 14:00:00,55.5,55.53,55.32,55.32,98431.58464034612,34.0841,34.1025,33.9735,33.9735,98431.5846
2005-05-04 14:30:00,55.33,55.58,55.33,55.54,52893.45592212006,33.9797,34.1332,33.9797,34.1086,52893.4559
2005-05-04 15:00:00,55.6,55.64,55.44,55.6,63493.780421849646,34.1455,34.17,34.0472,34.1455,63493.7804
2005-05-04 15:30:00,55.61,55.68,55.58,55.68,54299.62141698216,34.1516,34.1946,34.1332,34.1946,54299.6214
2005-05-05 09:30:00,55.61,55.76,55.34,55.68,54624.12114656571,34.1516,34.2437,33.9858,34.1946,54624.1211
2005-05-05 10:00:00,55.72,55.84,55.46,55.55,91725.25689561926,34.2192,34.2929,34.0595,34.1148,91725.2569
2005-05-05 10:30:00,55.55,55.68,55.48,55.5,80151.433207139,34.1148,34.1946,34.0718,34.0841,80151.4332
2005-05-05 11:00:00,55.49,55.54,55.41,55.43,53650.62195781504,34.0779,34.1086,34.0288,34.0411,53650.622
2005-05-05 11:30:00,55.43,55.56,55.36,55.44,62412.11465657112,34.0411,34.1209,33.9981,34.0472,62412.1147
2005-05-05 12:00:00,55.44,55.46,55.32,55.33,96051.91995673336,34.0472,34.0595,33.9735,33.9797,96051.92
2005-05-05 12:30:00,55.32,55.32,54.92,54.95,86965.92752839372,33.9735,33.9735,33.7279,33.7463,86965.9275
2005-05-05 13:00:00,54.95,55.04,54.78,54.9,107842.07679826934,33.7463,33.8016,33.6419,33.7156,107842.0768
2005-05-05 13:30:00,54.9,55.2,54.79,54.93,110221.7414818821,33.7156,33.8998,33.648,33.734,110221.7415
2005-05-05 14:00:00,54.97,55.21,54.94,55.12,46944.29421308816,33.7586,33.906,33.7401,33.8507,46944.2942
2005-05-05 14:30:00,55.09,55.2,54.92,54.93,109680.90859924284,33.8323,33.8998,33.7279,33.734,109680.9086
2005-05-05 15:00:00,54.99,55.38,54.96,55.13,104488.9129259059,33.7709,34.0104,33.7524,33.8568,104488.9129
2005-05-05 15:30:00,55.14,55.52,55.13,55.31,131746.89021092482,33.863,34.0963,33.8568,33.9674,131746.8902
2005-05-06 09:30:00,55.7,56.07,55.68,56.03,152082.20659816117,34.2069,34.4341,34.1946,34.4095,152082.2066
2005-05-06 10:00:00,56.04,56.07,55.79,55.91,121146.56571119525,34.4157,34.4341,34.2622,34.3358,121146.5657
2005-05-06 10:30:00,55.91,55.92,55.65,55.83,94753.92103839912,34.3358,34.342,34.1762,34.2867,94753.921
2005-05-06 11:00:00,55.82,55.9,55.71,55.79,57652.78528934559,34.2806,34.3297,34.213,34.2622,57652.7853
2005-05-06 11:30:00,55.74,55.85,55.65,55.76,73769.60519199567,34.2314,34.299,34.1762,34.2437,73769.6052
2005-05-06 12:00:00,55.74,55.75,55.51,55.65,50189.29150892374,34.2314,34.2376,34.0902,34.1762,50189.2915
2005-05-06 12:30:00,55.64,55.66,55.52,55.57,45538.128718226064,34.17,34.1823,34.0963,34.127,45538.1287
2005-05-06 13:00:00,55.58,55.7,55.56,55.66,56030.2866414278,34.1332,34.2069,34.1209,34.1823,56030.2866
2005-05-06 13:30:00,55.67,55.74,55.59,55.62,32990.80584099513,34.1885,34.2314,34.1393,34.1578,32990.8058
2005-05-06 14:00:00,55.62,55.84,55.62,55.7,69659.27528393726,34.1578,34.2929,34.1578,34.2069,69659.2753
2005-05-06 14:30:00,55.69,55.79,55.6,55.61,38182.80151433207,34.2007,34.2622,34.1455,34.1516,38182.8015
2005-05-06 15:00:00,55.61,55.68,55.39,55.61,188642.50946457544,34.1516,34.1946,34.0165,34.1516,188642.5095
2005-05-06 15:30:00,55.6,55.64,55.45,55.47,91400.75716603568,34.1455,34.17,34.0533,34.0656,91400.7572
2005-05-09 09:30:00,55.38,55.46,55.19,55.41,83288.26392644673,34.0104,34.0595,33.8937,34.0288,83288.2639
2005-05-09 10:00:00,55.42,55.46,55.19,55.25,85667.92861005949,34.0349,34.0595,33.8937,33.9305,85667.9286
2005-05-09 10:30:00,55.25,55.3,55.14,55.28,36343.96971335857,33.9305,33.9612,33.863,33.9489,36343.9697
2005-05-09 11:00:00,55.28,55.34,55.2,55.27,45321.79556517036,33.9489,33.9858,33.8998,33.9428,45321.7956
2005-05-09 11:30:00,55.29,55.43,55.26,55.35,152406.70632774473,33.9551,34.0411,33.9367,33.9919,152406.7063
2005-05-09 12:00:00,55.33,55.61,55.31,55.47,83288.26392644673,33.9797,34.1516,33.9674,34.0656,83288.2639
2005-05-09 12:30:00,55.46,55.58,55.45,55.5,32882.63926446728,34.0595,34.1332,34.0533,34.0841,32882.6393
2005-05-09 13:00:00,55.48,55.49,55.29,55.31,97349.9188750676,34.0718,34.0779,33.9551,33.9674,97349.9189
2005-05-09 13:30:00,55.32,55.45,55.28,55.35,148188.20984315846,33.9735,34.0533,33.9489,33.9919,148188.2098
2005-05-09 14:00:00,55.35,55.35,55.11,55.17,49540.29204975662,33.9919,33.9919,33.8445,33.8814,49540.292
2005-05-09 14:30:00,55.16,55.3,55.11,55.26,41644.13196322336,33.8753,33.9612,33.8445,33.9367,41644.132
2005-05-09 15:00:00,55.28,55.29,55.04,55.25,93023.25581395348,33.9489,33.9551,33.8016,33.9305,93023.2558
2005-05-09 15:30:00,55.25,55.47,55.21,55.24,163007.03082747431,33.9305,34.0656,33.906,33.9244,163007.0308
2005-05-10 09:30:00,55.01,55.01,54.69,54.93,102650.0811249324,33.7831,33.7831,33.5866,33.734,102650.0811
2005-05-10 10:00:00,54.93,55.04,54.69,54.85,105570.57869118442,33.734,33.8016,33.5866,33.6849,105570.5787
2005-05-10 10:30:00,54.86,54.99,54.74,54.89,91184.42401298,33.691,33.7709,33.6173,33.7094,91184.424
2005-05-10 11:00:00,54.87,54.98,54.85,54.89,102109.24824229314,33.6972,33.7647,33.6849,33.7094,102109.2482
2005-05-10 11:30:00,54.86,54.92,54.76,54.77,62952.94753921039,33.691,33.7279,33.6296,33.6357,62952.9475
2005-05-10 12:00:00,54.78,54.88,54.76,54.88,72147.10654407788,33.6419,33.7033,33.6296,33.7033,72147.1065
2005-05-10 12:30:00,54.91,54.99,54.86,54.87,70740.94104921579,33.7217,33.7709,33.691,33.6972,70740.941
2005-05-10 13:00:00,54.87,55.1,54.8,55.07,60140.61654948621,33.6972,33.8384,33.6542,33.82,60140.6165
2005-05-10 13:30:00,55.07,55.13,54.85,55.03,78961.60086533261,33.82,33.8568,33.6849,33.7954,78961.6009
2005-05-10 14:00:00,55.04,55.08,54.85,54.87,72687.93942671714,33.8016,33.8261,33.6849,33.6972,72687.9394
2005-05-10 14:30:00,54.88,54.95,54.72,54.77,141265.54894537586,33.7033,33.7463,33.605,33.6357,141265.5489
2005-05-10 15:00:00,54.75,54.78,54.66,54.76,83071.93077339102,33.6235,33.6419,33.5682,33.6296,83071.9308
2005-05-10 15:30:00,54.76,54.89,54.61,54.78,167009.19415900487,33.6296,33.7094,33.5375,33.6419,167009.1942
2005-05-11 09:30:00,54.98,55.1,54.73,54.79,63385.61384532179,33.7647,33.8384,33.6112,33.648,63385.6138
2005-05-11 10:00:00,54.8,54.97,54.72,54.88,93672.2552731206,33.6542,33.7586,33.605,33.7033,93672.2553
2005-05-11 10:30:00,54.9,54.96,54.5,54.59,139751.21687398595,33.7156,33.7524,33.4699,33.5252,139751.2169
2005-05-11 11:00:00,54.59,54.79,54.59,54.73,44240.12979989183,33.5252,33.648,33.5252,33.6112,44240.1298
2005-05-11 11:30:00,54.73,54.76,54.63,54.66,45754.461871281776,33.6112,33.6296,33.5498,33.5682,45754.4619
2005-05-11 12:00:00,54.63,54.77,54.36,54.57,122660.89778258518,33.5498,33.6357,33.384,33.5129,122660.8978
2005-05-11 12:30:00,54.57,54.71,54.55,54.64,37750.13520822066,33.5129,33.5989,33.5006,33.5559,37750.1352
2005-05-11 13:00:00,54.64,54.85,54.64,54.71,48891.2925905895,33.5559,33.6849,33.5559,33.5989,48891.2926
2005-05-11 13:30:00,54.72,54.75,54.57,54.7,44564.62952947539,33.605,33.6235,33.5129,33.5928,44564.6295
2005-05-11 14:00:00,54.7,54.96,54.7,54.91,100054.08328826392,33.5928,33.7524,33.5928,33.7217,100054.0833
2005-05-11 14:30:00,54.91,55.01,54.84,54.86,62303.94808004327,33.7217,33.7831,33.6787,33.691,62303.9481
2005-05-11 15:00:00,54.85,55.01,54.78,54.95,88155.75987020011,33.6849,33.7831,33.6419,33.7463,88155.7599
2005-05-11 15:30:00,54.94,55.11,54.92,55.01,102325.58139534884,33.7401,33.8445,33.7279,33.7831,102325.5814
2005-05-12 09:30:00,55.77,55.77,54.81,54.81,74094.10492157923,34.2499,34.2499,33.6603,33.6603,74094.1049
2005-05-12 10:00:00,54.81,55.19,54.78,54.82,59599.78366684694,33.6603,33.8937,33.6419,33.6664,59599.7837
2005-05-12 10:30:00,54.82,54.96,54.47,54.57,52244.45646295295,33.6664,33.7524,33.4515,33.5129,52244.4565
2005-05-12 11:00:00,54.57,54.75,54.5,54.67,68793.94267171444,33.5129,33.6235,33.4699,33.5743,68793.9427
2005-05-12 11:30:00,54.68,54.73,54.6,54.73,52460.78961600865,33.5805,33.6112,33.5313,33.6112,52460.7896
2005-05-12 12:00:00,54.73,54.77,54.54,54.63,34505.13791238507,33.6112,33.6357,33.4945,33.5498,34505.1379
2005-05-12 12:30:00,54.61,54.61,54.46,54.47,76041.10329908058,33.5375,33.5375,33.4454,33.4515,76041.1033
2005-05-12 13:00:00,54.47,54.49,54.28,54.3,44456.462952947535,33.4515,33.4638,33.3348,33.3471,44456.463
2005-05-12 13:30:00,54.29,54.31,53.95,54.08,111519.74040021632,33.341,33.3532,33.1322,33.212,111519.7404
2005-05-12 14:00:00,54.08,54.24,54.08,54.18,203461.3304488913,33.212,33.3103,33.212,33.2734,203461.3304
2005-05-12 14:30:00,54.18,54.22,54.12,54.14,104921.5792320173,33.2734,33.298,33.2366,33.2488,104921.5792
2005-05-12 15:00:00,54.14,54.14,53.69,53.89,62952.94753921039,33.2488,33.2488,32.9725,33.0953,62952.9475
2005-05-12 15:30:00,53.89,53.89,53.7,53.77,104705.2460789616,33.0953,33.0953,32.9786,33.0216,104705.2461
2005-05-13 09:30:00,54.02,54.43,53.81,54.2,133802.055164954,33.1751,33.4269,33.0462,33.2857,133802.0552
2005-05-13 10:00:00,54.2,54.26,53.94,54.03,201730.66522444563,33.2857,33.3225,33.126,33.1813,201730.6652
2005-05-13 10:30:00,53.99,54.45,53.99,54.45,170146.0248783126,33.1567,33.4392,33.1567,33.4392,170146.0249
2005-05-13 11:00:00,54.45,54.64,54.27,54.55,82963.76419686317,33.4392,33.5559,33.3287,33.5006,82963.7642
2005-05-13 11:30:00,54.55,54.55,54.3,54.33,125689.56192536504,33.5006,33.5006,33.3471,33.3655,125689.5619
2005-05-13 12:00:00,54.34,54.45,54.2,54.27,85235.26230394808,33.3717,33.4392,33.2857,33.3287,85235.2623
2005-05-13 12:30:00,54.29,54.31,54.18,54.3,48674.9594375338,33.341,33.3532,33.2734,33.3471,48674.9594
2005-05-13 13:00:00,54.3,54.32,54.05,54.06,71065.44077879936,33.3471,33.3594,33.1936,33.1997,71065.4408
2005-05-13 13:30:00,54.05,54.12,53.83,53.87,97241.75229853977,33.1936,33.2366,33.0585,33.083,97241.7523
2005-05-13 14:00:00,53.85,53.87,53.61,53.61,133693.88858842617,33.0707,33.083,32.9234,32.9234,133693.8886
2005-05-13 14:30:00,53.59,53.59,52.93,53.16,238399.13466738776,32.9111,32.9111,32.5057,32.647,238399.1347
2005-05-13 15:00:00,53.16,53.69,53.1,53.45,224878.31260140616,32.647,32.9725,32.6102,32.8251,224878.3126
2005-05-13 15:30:00,53.45,53.57,53.37,53.45,167766.36019469984,32.8251,32.8988,32.776,32.8251,167766.3602
2005-05-16 09:30:00,53.62,54.13,53.51,53.8,121254.73228772308,32.9295,33.2427,32.8619,33.04,121254.7323
2005-05-16 10:00:00,53.8,54.22,53.8,54.04,106219.57815035152,33.04,33.298,33.04,33.1874,106219.5782
2005-05-16 10:30:00,54.04,54.28,54.02,54.23,106544.0778799351,33.1874,33.3348,33.1751,33.3041,106544.0779
2005-05-16 11:00:00,54.23,54.34,54.16,54.22,69226.60897782585,33.3041,33.3717,33.2611,33.298,69226.609
2005-05-16 11:30:00,54.25,54.35,54.21,54.28,82531.09789075176,33.3164,33.3778,33.2918,33.3348,82531.0979
2005-05-16 12:00:00,54.28,54.38,54.25,54.27,72796.10600324499,33.3348,33.3962,33.3164,33.3287,72796.106
2005-05-16 12:30:00,54.28,54.39,54.24,54.34,92915.08923742564,33.3348,33.4024,33.3103,33.3717,92915.0892
2005-05-16 13:00:00,54.32,54.41,54.27,54.31,48458.626284478094,33.3594,33.4147,33.3287,33.3532,48458.6263
2005-05-16 13:30:00,54.32,54.46,54.29,54.42,56462.95294753921,33.3594,33.4454,33.341,33.4208,56462.9529
2005-05-16 14:00:00,54.42,54.47,54.27,54.31,44348.29637641968,33.4208,33.4515,33.3287,33.3532,44348.2964
2005-05-16 14:30:00,54.31,54.32,54.24,54.31,40670.63277447269,33.3532,33.3594,33.3103,33.3532,40670.6328
2005-05-16 15:00:00,54.31,54.7,54.31,54.67,111195.24067063276,33.3532,33.5928,33.3532,33.5743,111195.2407
2005-05-16 15:30:00,54.68,54.7,54.56,54.6,163331.53055705785,33.5805,33.5928,33.5068,33.5313,163331.5306
2005-05-17 09:30:00,54.27,54.52,54.08,54.43,225635.4786371012,33.3287,33.4822,33.212,33.4269,225635.4786
2005-05-17 10:00:00,54.46,54.52,54.19,54.28,65224.445646295295,33.4454,33.4822,33.2795,33.3348,65224.4456
2005-05-17 10:30:00,54.25,54.29,54.08,54.12,117901.56841535964,33.3164,33.341,33.212,33.2366,117901.5684
2005-05-17 11:00:00,54.13,54.41,54.13,54.3,63601.9469983775,33.2427,33.4147,33.2427,33.3471,63601.947
2005-05-17 11:30:00,54.3,54.49,54.26,54.38,30394.808004326664,33.3471,33.4638,33.3225,33.3962,30394.808
2005-05-17 12:00:00,54.38,54.44,54.3,54.41,25527.312060573284,33.3962,33.4331,33.3471,33.4147,25527.3121
2005-05-17 12:30:00,54.41,54.41,54.24,54.34,27366.14386154678,33.4147,33.4147,33.3103,33.3717,27366.1439
2005-05-17 13:00:00,54.34,54.49,54.29,54.41,36560.30286641428,33.3717,33.4638,33.341,33.4147,36560.3029
2005-05-17 13:30:00,54.37,54.47,54.36,54.4,29529.47539210384,33.3901,33.4515,33.384,33.4085,29529.4754
2005-05-17 14:00:00,54.41,54.69,54.39,54.62,38723.63439697133,33.4147,33.5866,33.4024,33.5436,38723.6344
2005-05-17 14:30:00,54.62,55.27,54.62,55.14,171552.19037317467,33.5436,33.9428,33.5436,33.863,171552.1904
2005-05-17 15:00:00,55.17,55.29,55.08,55.25,98864.25094645754,33.8814,33.9551,33.8261,33.9305,98864.2509
2005-05-17 15:30:00,55.25,55.55,55.25,55.39,236235.8031368307,33.9305,34.1148,33.9305,34.0165,236235.8031
2005-05-18 09:30:00,55.93,56.38,55.93,56.27,232882.6392644673,34.3481,34.6245,34.3481,34.5569,232882.6393
2005-05-18 10:00:00,56.29,56.39,56.21,56.37,127203.893996755,34.5692,34.6306,34.5201,34.6183,127203.894
2005-05-18 10:30:00,56.37,56.51,56.06,56.25,172309.35640886964,34.6183,34.7043,34.428,34.5447,172309.3564
2005-05-18 11:00:00,56.25,56.28,56.11,56.14,105570.57869118442,34.5447,34.5631,34.4587,34.4771,105570.5787
2005-05-18 11:30:00,56.13,56.31,56.09,56.19,52136.2898864251,34.471,34.5815,34.4464,34.5078,52136.2899
2005-05-18 12:00:00,56.18,56.49,56.18,56.39,79069.76744186046,34.5017,34.692,34.5017,34.6306,79069.7674
2005-05-18 12:30:00,56.39,56.42,56.19,56.35,120822.06598161168,34.6306,34.6491,34.5078,34.6061,120822.066
2005-05-18 13:00:00,56.36,56.4,56.21,56.4,48999.45916711736,34.6122,34.6368,34.5201,34.6368,48999.4592
2005-05-18 13:30:00,56.4,56.43,56.14,56.14,81665.76527852892,34.6368,34.6552,34.4771,34.4771,81665.7653
2005-05-18 14:00:00,56.14,56.36,56.14,56.36,58518.11790156841,34.4771,34.6122,34.4771,34.6122,58518.1179
2005-05-18 14:30:00,56.37,56.42,56.27,56.3,65008.11249323958,34.6183,34.6491,34.5569,34.5754,65008.1125
2005-05-18 15:00:00,56.27,56.44,56.24,56.28,79177.93401838832,34.5569,34.6613,34.5385,34.5631,79177.934
2005-05-18 15:30:00,56.28,56.3,56.14,56.22,123309.89724175227,34.5631,34.5754,34.4771,34.5262,123309.8972
2005-05-19 09:30:00,56.43,56.63,55.91,56.11,94753.92103839912,34.6552,34.778,34.3358,34.4587,94753.921
2005-05-19 10:00:00,56.1,56.23,55.98,55.98,42833.96430502975,34.4525,34.5324,34.3788,34.3788,42833.9643
2005-05-19 10:30:00,55.98,56.02,55.83,56.01,55273.12060573282,34.3788,34.4034,34.2867,34.3973,55273.1206
2005-05-19 11:00:00,56.0,56.15,55.89,56.02,44456.462952947535,34.3911,34.4832,34.3236,34.4034,44456.463
2005-05-19 11:30:00,56.03,56.03,55.9,55.95,34937.80421849649,34.4095,34.4095,34.3297,34.3604,34937.8042
2005-05-19 12:00:00,55.97,56.07,55.83,55.97,44672.79610600325,34.3727,34.4341,34.2867,34.3727,44672.7961
2005-05-19 12:30:00,55.97,56.02,55.83,56.0,48025.959978366685,34.3727,34.4034,34.2867,34.3911,48025.96
2005-05-19 13:00:00,56.01,56.18,55.98,56.04,38723.63439697133,34.3973,34.5017,34.3788,34.4157,38723.6344
2005-05-19 13:30:00,56.01,56.12,55.85,55.95,41644.13196322336,34.3973,34.4648,34.299,34.3604,41644.132
2005-05-19 14:00:00,55.92,56.12,55.9,56.09,44997.2958355868,34.342,34.4648,34.3297,34.4464,44997.2958
2005-05-19 14:30:00,56.09,56.14,55.76,56.08,59816.11681990265,34.4464,34.4771,34.2437,34.4402,59816.1168
2005-05-19 15:00:00,56.13,56.26,56.03,56.2,62628.44780962682,34.471,34.5508,34.4095,34.5139,62628.4478
2005-05-19 15:30:00,56.19,56.3,56.12,56.13,75716.60356949702,34.5078,34.5754,34.4648,34.471,75716.6036
2005-05-20 09:30:00,56.14,56.15,55.76,55.9,117793.4018388318,34.4771,34.4832,34.2437,34.3297,117793.4018
2005-05-20 10:00:00,55.84,55.86,55.67,55.67,91184.42401298,34.2929,34.3051,34.1885,34.1885,91184.424
2005-05-20 10:30:00,55.68,55.76,55.42,55.49,85127.09572742022,34.1946,34.2437,34.0349,34.0779,85127.0957
2005-05-20 11:00:00,55.48,55.58,55.41,55.41,68902.1092482423,34.0718,34.1332,34.0288,34.0288,68902.1092
2005-05-20 11:30:00,55.41,55.45,55.3,55.42,58085.451595457,34.0288,34.0533,33.9612,34.0349,58085.4516
2005-05-20 12:00:00,55.42,55.7,55.33,55.7,59167.11736073553,34.0349,34.2069,33.9797,34.2069,59167.1174
2005-05-20 12:30:00,55.69,55.69,55.53,55.63,95402.92049756624,34.2007,34.2007,34.1025,34.1639,95402.9205
2005-05-20 13:00:00,55.64,55.66,55.42,55.43,74634.9378042185,34.17,34.1823,34.0349,34.0411,74634.9378
2005-05-20 13:30:00,55.42,55.58,55.38,55.53,52352.6230394808,34.0349,34.1332,34.0104,34.1025,52352.623
2005-05-20 14:00:00,55.53,55.65,55.52,55.56,76041.10329908058,34.1025,34.1762,34.0963,34.1209,76041.1033
2005-05-20 14:30:00,55.57,55.58,55.47,55.51,135208.2206598161,34.127,34.1332,34.0656,34.0902,135208.2207
2005-05-20 15:00:00,55.51,55.63,55.48,55.61,84153.59653866955,34.0902,34.1639,34.0718,34.1516,84153.5965
2005-05-20 15:30:00,55.61,55.74,55.56,55.56,124932.3958896701,34.1516,34.2314,34.1209,34.1209,124932.3959
2005-05-23 09:30:00,55.75,55.98,55.67,55.82,132179.55651703622,34.2376,34.3788,34.1885,34.2806,132179.5565
2005-05-23 10:00:00,55.86,55.92,55.73,55.75,72363.43969713358,34.3051,34.342,34.2253,34.2376,72363.4397
2005-05-23 10:30:00,55.75,55.82,55.66,55.69,89561.9253650622,34.2376,34.2806,34.1823,34.2007,89561.9254
2005-05-23 11:00:00,55.69,55.75,55.58,55.69,44131.96322336398,34.2007,34.2376,34.1332,34.2007,44131.9632
2005-05-23 11:30:00,55.7,55.73,55.65,55.73,39805.30016224986,34.2069,34.2253,34.1762,34.2253,39805.3002
2005-05-23 12:00:00,55.73,55.93,55.68,55.87,61330.44889129259,34.2253,34.3481,34.1946,34.3113,61330.4489
2005-05-23 12:30:00,55.87,56.02,55.84,55.9,42725.79772850189,34.3113,34.4034,34.2929,34.3297,42725.7977
2005-05-23 13:00:00,55.9,56.14,55.84,56.14,70416.44131963223,34.3297,34.4771,34.2929,34.4771,70416.4413
2005-05-23 13:30:00,56.12,56.19,56.09,56.14,44997.2958355868,34.4648,34.5078,34.4464,34.4771,44997.2958
2005-05-23 14:00:00,56.15,56.54,56.15,56.52,79935.10005408329,34.4832,34.7227,34.4832,34.7105,79935.1001
2005-05-23 14:30:00,56.53,56.63,56.49,56.56,68253.10978907517,34.7166,34.778,34.692,34.735,68253.1098
2005-05-23 15:00:00,56.55,56.72,56.51,56.51,70308.27474310438,34.7289,34.8333,34.7043,34.7043,70308.2747
2005-05-23 15:30:00,56.51,56.72,56.33,56.39,101460.248783126,34.7043,34.8333,34.5938,34.6306,101460.2488
2005-05-24 09:30:00,56.27,56.28,55.77,55.92,72038.93996755003,34.5569,34.5631,34.2499,34.342,72038.94
2005-05-24 10:00:00,55.92,56.04,55.75,56.0,55922.12006489994,34.342,34.4157,34.2376,34.3911,55922.1201
2005-05-24 10:30:00,56.0,56.07,55.95,56.02,45970.79502433748,34.3911,34.4341,34.3604,34.4034,45970.795
2005-05-24 11:00:00,56.06,56.1,55.89,55.97,46511.62790697674,34.428,34.4525,34.3236,34.3727,46511.6279
2005-05-24 11:30:00,55.98,56.07,55.89,55.96,44023.79664683613,34.3788,34.4341,34.3236,34.3666,44023.7966
2005-05-24 12:00:00,55.95,56.1,55.81,55.84,67928.61005949162,34.3604,34.4525,34.2744,34.2929,67928.6101
2005-05-24 12:30:00,55.85,55.97,55.84,55.95,58409.95132504056,34.299,34.3727,34.2929,34.3604,58409.9513
2005-05-24 13:00:00,55.96,55.99,55.9,55.93,75175.77068685775,34.3666,34.385,34.3297,34.3481,75175.7707
2005-05-24 13:30:00,55.9,55.94,55.85,55.86,30719.30773391022,34.3297,34.3543,34.299,34.3051,30719.3077
2005-05-24 14:00:00,55.87,56.08,55.84,55.99,108923.74256354786,34.3113,34.4402,34.2929,34.385,108923.7426
2005-05-24 14:30:00,56.0,56.04,55.92,56.02,68253.10978907517,34.3911,34.4157,34.342,34.4034,68253.1098
2005-05-24 15:00:00,56.02,56.3,55.98,56.3,103190.91400757166,34.4034,34.5754,34.3788,34.5754,103190.914
2005-05-24 15:30:00,56.3,56.39,56.11,56.17,152190.373174689,34.5754,34.6306,34.4587,34.4955,152190.3732
2005-05-25 09:30:00,56.17,56.3,55.94,55.96,161600.8653326122,34.4955,34.5754,34.3543,34.3666,161600.8653
2005-05-25 10:00:00,55.97,55.97,55.77,55.94,115413.73715521905,34.3727,34.3727,34.2499,34.3543,115413.7372
2005-05-25 10:30:00,55.94,55.94,55.66,55.73,167333.69388858843,34.3543,34.3543,34.1823,34.2253,167333.6939
2005-05-25 11:00:00,55.73,55.81,55.53,55.68,76041.10329908058,34.2253,34.2744,34.1025,34.1946,76041.1033
2005-05-25 11:30:00,55.7,55.75,55.48,55.48,59707.9502433748,34.2069,34.2376,34.0718,34.0718,59707.9502
2005-05-25 12:00:00,55.48,55.53,55.44,55.48,95078.4207679827,34.0718,34.1025,34.0472,34.0718,95078.4208
2005-05-25 12:30:00,55.48,55.61,55.48,55.54,29853.9751216874,34.0718,34.1516,34.0718,34.1086,29853.9751
2005-05-25 13:00:00,55.55,55.55,55.36,55.36,31043.80746349378,34.1148,34.1148,33.9981,33.9981,31043.8075
2005-05-25 13:30:00,55.36,55.52,55.35,55.48,54515.95457003786,33.9981,34.0963,33.9919,34.0718,54515.9546
2005-05-25 14:00:00,55.48,55.54,55.47,55.53,104813.41265548945,34.0718,34.1086,34.0656,34.1025,104813.4127
2005-05-25 14:30:00,55.55,55.75,55.55,55.65,124391.56300703084,34.1148,34.2376,34.1148,34.1762,124391.563
2005-05-25 15:00:00,55.65,55.67,55.56,55.6,135749.05354245537,34.1762,34.1885,34.1209,34.1455,135749.0535
2005-05-25 15:30:00,55.61,55.68,55.53,55.55,106544.0778799351,34.1516,34.1946,34.1025,34.1148,106544.0779
2005-05-26 09:30:00,55.93,56.02,55.57,55.6,154137.37155219037,34.3481,34.4034,34.127,34.1455,154137.3716
2005-05-26 10:00:00,55.61,55.82,55.6,55.77,111411.57382368848,34.1516,34.2806,34.1455,34.2499,111411.5738
2005-05-26 10:30:00,55.76,55.88,55.71,55.76,64142.779881016766,34.2437,34.3174,34.213,34.2437,64142.7799
2005-05-26 11:00:00,55.76,55.79,55.67,55.75,44889.12925905895,34.2437,34.2622,34.1885,34.2376,44889.1293
2005-05-26 11:30:00,55.76,55.81,55.73,55.75,107625.74364521365,34.2437,34.2744,34.2253,34.2376,107625.7436
2005-05-26 12:00:00,55.74,55.76,55.65,55.68,60465.11627906976,34.2314,34.2437,34.1762,34.1946,60465.1163
2005-05-26 12:30:00,55.68,55.76,55.65,55.72,52460.78961600865,34.1946,34.2437,34.1762,34.2192,52460.7896
2005-05-26 13:00:00,55.72,55.74,55.6,55.74,160086.53326122227,34.2192,34.2314,34.1455,34.2314,160086.5333
2005-05-26 13:30:00,55.74,55.74,55.65,55.74,34829.63764196863,34.2314,34.2314,34.1762,34.2314,34829.6376
2005-05-26 14:00:00,55.74,55.84,55.7,55.82,59058.95078420768,34.2314,34.2929,34.2069,34.2806,59058.9508
2005-05-26 14:30:00,55.82,55.84,55.67,55.69,42942.1308815576,34.2806,34.2929,34.1885,34.2007,42942.1309
2005-05-26 15:00:00,55.68,55.76,55.65,55.74,93564.08869659276,34.1946,34.2437,34.1762,34.2314,93564.0887
2005-05-26 15:30:00,55.76,55.88,55.7,55.7,123526.230394808,34.2437,34.3174,34.2069,34.2069,123526.2304
2005-05-27 09:30:00,55.71,55.84,55.61,55.67,78204.43482963764,34.213,34.2929,34.1516,34.1885,78204.4348
2005-05-27 10:00:00,55.64,55.81,55.6,55.73,68577.60951865873,34.17,34.2744,34.1455,34.2253,68577.6095
2005-05-27 10:30:00,55.74,55.93,55.69,55.79,72038.93996755003,34.2314,34.3481,34.2007,34.2622,72038.94
2005-05-27 11:00:00,55.81,55.92,55.76,55.8,30502.97458085452,34.2744,34.342,34.2437,34.2683,30502.9746
2005-05-27 11:30:00,55.78,55.82,55.75,55.76,35262.30394808004,34.256,34.2806,34.2376,34.2437,35262.3039
2005-05-27 12:00:00,55.78,55.86,55.69,55.8,34505.13791238507,34.256,34.3051,34.2007,34.2683,34505.1379
2005-05-27 12:30:00,55.81,55.84,55.74,55.75,30611.141157382368,34.2744,34.2929,34.2314,34.2376,30611.1412
2005-05-27 13:00:00,55.75,55.88,55.73,55.82,23039.480800432662,34.2376,34.3174,34.2253,34.2806,23039.4808
2005-05-27 13:30:00,55.8,55.85,55.78,55.8,17955.65170362358,34.2683,34.299,34.256,34.2683,17955.6517
2005-05-27 14:00:00,55.8,55.88,55.78,55.88,15035.154137371552,34.2683,34.3174,34.256,34.3174,15035.1541
2005-05-27 14:30:00,55.88,55.92,55.82,55.83,23796.646836127635,34.3174,34.342,34.2806,34.2867,23796.6468
2005-05-27 15:00:00,55.83,55.93,55.79,55.9,27474.31043807464,34.2867,34.3481,34.2622,34.3297,27474.3104
2005-05-27 15:30:00,55.9,55.92,55.79,55.87,45321.79556517036,34.3297,34.342,34.2622,34.3113,45321.7956
2005-05-31 09:30:00,55.91,55.91,55.53,55.57,69010.27582477014,34.3358,34.3358,34.1025,34.127,69010.2758
2005-05-31 10:00:00,55.61,55.75,55.47,55.56,64791.77934018388,34.1516,34.2376,34.0656,34.1209,64791.7793
2005-05-31 10:30:00,55.54,55.59,55.47,55.55,94537.58788534344,34.1086,34.1393,34.0656,34.1148,94537.5879
2005-05-31 11:00:00,55.56,55.64,55.48,55.6,37209.3023255814,34.1209,34.17,34.0718,34.1455,37209.3023
2005-05-31 11:30:00,55.61,55.63,55.49,55.61,41968.63169280692,34.1516,34.1639,34.0779,34.1516,41968.6317
2005-05-31 12:00:00,55.58,55.65,55.53,55.64,29745.808545159543,34.1332,34.1762,34.1025,34.17,29745.8085
2005-05-31 12:30:00,55.64,55.72,55.53,55.58,21200.648999459165,34.17,34.2192,34.1025,34.1332,21200.649
2005-05-31 13:00:00,55.57,55.65,55.54,55.64,31692.806922660897,34.127,34.1762,34.1086,34.17,31692.8069
2005-05-31 13:30:00,55.64,55.78,55.62,55.78,57436.45213628988,34.17,34.256,34.1578,34.256,57436.4521
2005-05-31 14:00:00,55.78,55.81,55.74,55.78,63061.11411573824,34.256,34.2744,34.2314,34.256,63061.1141
2005-05-31 14:30:00,55.79,56.05,55.78,56.02,83612.76365603028,34.2622,34.4218,34.256,34.4034,83612.7637
2005-05-31 15:00:00,56.02,56.11,55.88,55.88,64034.613304488914,34.4034,34.4587,34.3174,34.3174,64034.6133
2005-05-31 15:30:00,55.88,55.88,55.74,55.75,95727.4202271498,34.3174,34.3174,34.2314,34.2376,95727.4202
2005-06-01 09:30:00,55.69,56.05,55.56,55.9,63493.780421849646,34.2007,34.4218,34.1209,34.3297,63493.7804
2005-06-01 10:00:00,55.9,56.5,55.9,56.5,99188.7506760411,34.3297,34.6982,34.3297,34.6982,99188.7507
2005-06-01 10:30:00,56.57,56.81,56.55,56.73,134126.55489453758,34.7412,34.8886,34.7289,34.8394,134126.5549
2005-06-01 11:00:00,56.75,56.86,56.65,56.8,85018.92915089238,34.8517,34.9193,34.7903,34.8824,85018.9292
2005-06-01 11:30:00,56.8,57.0,56.78,56.99,36019.469983775016,34.8824,35.0052,34.8701,34.9991,36019.47
2005-06-01 12:00:00,57.0,57.01,56.77,56.98,59383.45051379124,35.0052,35.0114,34.864,34.993,59383.4505
2005-06-01 12:30:00,56.98,57.12,56.96,57.12,51703.62358031368,34.993,35.0789,34.9807,35.0789,51703.6236
2005-06-01 13:00:00,57.12,57.22,57.02,57.22,83288.26392644673,35.0789,35.1404,35.0175,35.1404,83288.2639
2005-06-01 13:30:00,57.21,57.25,57.08,57.25,63710.11357490535,35.1342,35.1588,35.0544,35.1588,63710.1136
2005-06-01 14:00:00,57.25,57.29,56.97,57.01,70849.10762574364,35.1588,35.1833,34.9868,35.0114,70849.1076
2005-06-01 14:30:00,57.03,57.06,56.63,56.7,135424.55381287183,35.0237,35.0421,34.778,34.821,135424.5538
2005-06-01 15:00:00,56.7,56.81,56.66,56.76,110762.57436452137,34.821,34.8886,34.7964,34.8579,110762.5744
2005-06-01 15:30:00,56.76,56.99,56.76,56.98,84478.09626825311,34.8579,34.9991,34.8579,34.993,84478.0963
2005-06-02 09:30:00,56.9,56.9,56.3,56.9,177176.85235262304,34.9438,34.9438,34.5754,34.9438,177176.8524
2005-06-02 10:00:00,56.89,57.09,56.86,56.95,103623.58031368308,34.9377,35.0605,34.9193,34.9745,103623.5803
2005-06-02 10:30:00,56.96,57.0,56.8,56.81,93347.75554353705,34.9807,35.0052,34.8824,34.8886,93347.7555
2005-06-02 11:00:00,56.8,56.92,56.76,56.91,52677.12276906436,34.8824,34.9561,34.8579,34.95,52677.1228
2005-06-02 11:30:00,56.9,56.95,56.86,56.88,45646.29529475392,34.9438,34.9745,34.9193,34.9316,45646.2953
2005-06-02 12:00:00,56.88,57.03,56.88,56.94,61979.44835045971,34.9316,35.0237,34.9316,34.9684,61979.4484
2005-06-02 12:30:00,56.94,57.02,56.88,56.93,27041.64413196322,34.9684,35.0175,34.9316,34.9623,27041.6441
2005-06-02 13:00:00,56.93,57.05,56.93,56.99,52460.78961600865,34.9623,35.036,34.9623,34.9991,52460.7896
2005-06-02 13:30:00,56.98,56.98,56.91,56.93,31584.640346133045,34.993,34.993,34.95,34.9623,31584.6403
2005-06-02 14:00:00,56.92,57.0,56.83,56.99,42184.96484586263,34.9561,35.0052,34.9008,34.9991,42184.9648
2005-06-02 14:30:00,56.99,57.11,56.96,57.05,71389.9405083829,34.9991,35.0728,34.9807,35.036,71389.9405
2005-06-02 15:00:00,57.04,57.14,56.93,57.11,81990.26500811249,35.0298,35.0912,34.9623,35.0728,81990.265
2005-06-02 15:30:00,57.09,57.28,57.06,57.17,125797.72850189293,35.0605,35.1772,35.0421,35.1096,125797.7285
2005-06-03 09:30:00,56.95,57.74,56.84,57.57,128285.55976203352,34.9745,35.4597,34.907,35.3553,128285.5598
2005-06-03 10:00:00,57.56,57.56,57.25,57.26,104813.41265548945,35.3492,35.3492,35.1588,35.1649,104813.4127
2005-06-03 10:30:00,57.26,57.46,57.26,57.43,48350.45970795024,35.1649,35.2877,35.1649,35.2693,48350.4597
2005-06-03 11:00:00,57.44,57.5,57.41,57.41,48350.45970795024,35.2755,35.3123,35.257,35.257,48350.4597
2005-06-03 11:30:00,57.41,57.41,57.04,57.14,51162.79069767442,35.257,35.257,35.0298,35.0912,51162.7907
2005-06-03 12:00:00,57.14,57.14,56.87,56.93,46511.62790697674,35.0912,35.0912,34.9254,34.9623,46511.6279
2005-06-03 12:30:00,56.94,57.01,56.89,56.95,35911.30340724716,34.9684,35.0114,34.9377,34.9745,35911.3034
2005-06-03 13:00:00,56.96,57.08,56.94,57.08,26933.47755543537,34.9807,35.0544,34.9684,35.0544,26933.4776
2005-06-03 13:30:00,57.08,57.17,57.08,57.15,42617.63115197404,35.0544,35.1096,35.0544,35.0974,42617.6312
2005-06-03 14:00:00,57.15,57.16,57.01,57.01,44456.462952947535,35.0974,35.1035,35.0114,35.0114,44456.463
2005-06-03 14:30:00,57.0,57.04,56.81,56.93,60140.61654948621,35.0052,35.0298,34.8886,34.9623,60140.6165
2005-06-03 15:00:00,56.92,57.03,56.9,56.95,78204.43482963764,34.9561,35.0237,34.9438,34.9745,78204.4348
2005-06-03 15:30:00,56.94,57.13,56.93,56.95,93564.08869659276,34.9684,35.0851,34.9623,34.9745,93564.0887
2005-06-06 09:30:00,56.82,56.95,56.72,56.81,53001.62249864792,34.8947,34.9745,34.8333,34.8886,53001.6225
2005-06-06 10:00:00,56.82,56.93,56.69,56.73,54948.62087614927,34.8947,34.9623,34.8149,34.8394,54948.6209
2005-06-06 10:30:00,56.72,56.76,56.56,56.66,41103.2990805841,34.8333,34.8579,34.735,34.7964,41103.2991
2005-06-06 11:00:00,56.63,56.76,56.63,56.72,32125.47322877231,34.778,34.8579,34.778,34.8333,32125.4732
2005-06-06 11:30:00,56.7,56.7,56.57,56.57,22606.814494321254,34.821,34.821,34.7412,34.7412,22606.8145
2005-06-06 12:00:00,56.58,56.64,56.53,56.57,57869.1184424013,34.7473,34.7842,34.7166,34.7412,57869.1184
2005-06-06 12:30:00,56.57,56.6,56.53,56.53,16982.152514872905,34.7412,34.7596,34.7166,34.7166,16982.1525
2005-06-06 13:00:00,56.52,56.62,56.51,56.58,21092.48242293132,34.7105,34.7719,34.7043,34.7473,21092.4824
2005-06-06 13:30:00,56.55,56.71,56.51,56.67,32774.47268793943,34.7289,34.8271,34.7043,34.8026,32774.4727
2005-06-06 14:00:00,56.65,56.76,56.63,56.68,33423.47214710654,34.7903,34.8579,34.778,34.8087,33423.4721
2005-06-06 14:30:00,56.67,56.74,56.62,56.67,22390.48134126555,34.8026,34.8456,34.7719,34.8026,22390.4813
2005-06-06 15:00:00,56.67,56.77,56.67,56.75,40886.96592752839,34.8026,34.864,34.8026,34.8517,40886.9659
2005-06-06 15:30:00,56.75,56.81,56.75,56.8,42076.79826933477,34.8517,34.8886,34.8517,34.8824,42076.7983
2005-06-07 09:30:00,57.11,57.41,56.83,57.37,110546.24121146565,35.0728,35.257,34.9008,35.2325,110546.2412
2005-06-07 10:00:00,57.38,57.97,57.38,57.9,128718.22606814494,35.2386,35.6009,35.2386,35.558,128718.2261
2005-06-07 10:30:00,57.91,57.95,57.79,57.91,90859.92428339642,35.5641,35.5887,35.4904,35.5641,90859.9243
2005-06-07 11:00:00,57.91,57.93,57.83,57.93,61222.282314764736,35.5641,35.5764,35.515,35.5764,61222.2823
2005-06-07 11:30:00,57.93,58.01,57.88,58.01,67604.11032990806,35.5764,35.6255,35.5457,35.6255,67604.1103
2005-06-07 12:00:00,58.0,58.04,57.91,58.0,55056.78745267712,35.6194,35.6439,35.5641,35.6194,55056.7875
2005-06-07 12:30:00,58.0,58.09,57.99,58.04,30502.97458085452,35.6194,35.6746,35.6132,35.6439,30502.9746
2005-06-07 13:00:00,58.05,58.05,57.94,57.98,43699.29691725257,35.6501,35.6501,35.5825,35.6071,43699.2969
2005-06-07 13:30:00,57.98,58.01,57.75,57.75,76041.10329908058,35.6071,35.6255,35.4658,35.4658,76041.1033
2005-06-07 14:00:00,57.74,57.76,57.36,57.41,110762.57436452137,35.4597,35.472,35.2263,35.257,110762.5744
2005-06-07 14:30:00,57.43,57.48,57.39,57.4,68144.94321254732,35.2693,35.3,35.2448,35.2509,68144.9432
2005-06-07 15:00:00,57.39,57.42,57.28,57.35,56571.11952406706,35.2448,35.2632,35.1772,35.2202,56571.1195
2005-06-07 15:30:00,57.35,57.37,57.21,57.28,97674.41860465116,35.2202,35.2325,35.1342,35.1772,97674.4186
2005-06-08 09:30:00,57.53,57.61,57.32,57.4,101027.5824770146,35.3307,35.3799,35.2018,35.2509,101027.5825
2005-06-08 10:00:00,57.4,57.52,57.37,57.51,68361.27636560303,35.2509,35.3246,35.2325,35.3185,68361.2764
2005-06-08 10:30:00,57.52,57.52,57.38,57.38,88263.92644672796,35.3246,35.3246,35.2386,35.2386,88263.9264
2005-06-08 11:00:00,57.37,57.4,57.3,57.4,45321.79556517036,35.2325,35.2509,35.1895,35.2509,45321.7956
2005-06-08 11:30:00,57.38,57.41,57.35,57.39,30178.47485127096,35.2386,35.257,35.2202,35.2448,30178.4749
2005-06-08 12:00:00,57.39,57.44,57.36,57.38,24661.97944835046,35.2448,35.2755,35.2263,35.2386,24661.9794
2005-06-08 12:30:00,57.38,57.46,57.37,57.37,23039.480800432662,35.2386,35.2877,35.2325,35.2325,23039.4808
2005-06-08 13:00:00,57.38,57.38,57.25,57.25,21741.48188209843,35.2386,35.2386,35.1588,35.1588,21741.4819
2005-06-08 13:30:00,57.24,57.24,56.79,56.91,59599.78366684694,35.1526,35.1526,34.8763,34.95,59599.7837
2005-06-08 14:00:00,56.91,56.92,56.76,56.82,78961.60086533261,34.95,34.9561,34.8579,34.8947,78961.6009
2005-06-08 14:30:00,56.82,56.91,56.71,56.76,40995.13250405624,34.8947,34.95,34.8271,34.8579,40995.1325
2005-06-08 15:00:00,56.76,56.87,56.75,56.75,54191.454840454295,34.8579,34.9254,34.8517,34.8517,54191.4548
2005-06-08 15:30:00,56.75,56.88,56.68,56.86,73120.60573282855,34.8517,34.9316,34.8087,34.9193,73120.6057
2005-06-09 09:30:00,56.95,56.95,56.39,56.47,89886.42509464575,34.9745,34.9745,34.6306,34.6798,89886.4251
2005-06-09 10:00:00,56.44,56.63,56.29,56.41,84369.92969172525,34.6613,34.778,34.5692,34.6429,84369.9297
2005-06-09 10:30:00,56.39,56.39,56.18,56.39,69118.442401298,34.6306,34.6306,34.5017,34.6306,69118.4424
2005-06-09 11:00:00,56.37,56.46,56.35,56.37,68685.77609518658,34.6183,34.6736,34.6061,34.6183,68685.7761
2005-06-09 11:30:00,56.38,56.78,56.38,56.72,58193.61817198485,34.6245,34.8701,34.6245,34.8333,58193.6182
2005-06-09 12:00:00,56.72,56.83,56.63,56.76,31151.974040021632,34.8333,34.9008,34.778,34.8579,31151.974
2005-06-09 12:30:00,56.77,57.02,56.77,56.95,51379.12385073013,34.864,35.0175,34.864,34.9745,51379.1239
2005-06-09 13:00:00,56.93,56.99,56.61,56.61,57977.28501892915,34.9623,34.9991,34.7657,34.7657,57977.285
2005-06-09 13:30:00,56.62,56.72,56.53,56.7,35694.97025419145,34.7719,34.8333,34.7166,34.821,35694.9703
2005-06-09 14:00:00,56.65,56.67,56.51,56.6,37209.3023255814,34.7903,34.8026,34.7043,34.7596,37209.3023
2005-06-09 14:30:00,56.63,56.66,56.53,56.61,54407.787993510006,34.778,34.7964,34.7166,34.7657,54407.788
2005-06-09 15:00:00,56.62,56.76,56.58,56.61,49323.95889670092,34.7719,34.8579,34.7473,34.7657,49323.9589
2005-06-09 15:30:00,56.61,56.68,56.6,56.62,160086.53326122227,34.7657,34.8087,34.7596,34.7719,160086.5333
2005-06-10 09:30:00,56.76,56.92,56.53,56.77,153488.37209302324,34.8579,34.9561,34.7166,34.864,153488.3721
2005-06-10 10:00:00,56.78,56.8,56.56,56.6,57869.1184424013,34.8701,34.8824,34.735,34.7596,57869.1184
2005-06-10 10:30:00,56.6,56.74,56.51,56.67,34288.80475932937,34.7596,34.8456,34.7043,34.8026,34288.8048
2005-06-10 11:00:00,56.66,56.76,56.6,56.76,39913.46673877772,34.7964,34.8579,34.7596,34.8579,39913.4667
2005-06-10 11:30:00,56.76,56.76,56.65,56.65,66089.77825851811,34.8579,34.8579,34.7903,34.7903,66089.7783
2005-06-10 12:00:00,56.65,56.72,56.51,56.57,63818.2801514332,34.7903,34.8333,34.7043,34.7412,63818.2802
2005-06-10 12:30:00,56.56,56.67,56.56,56.61,46187.128177393184,34.735,34.8026,34.735,34.7657,46187.1282
2005-06-10 13:00:00,56.61,56.71,56.55,56.69,50730.12439156301,34.7657,34.8271,34.7289,34.8149,50730.1244
2005-06-10 13:30:00,56.69,56.8,56.67,56.74,42401.29799891833,34.8149,34.8824,34.8026,34.8456,42401.298
2005-06-10 14:00:00,56.74,56.77,56.65,56.65,44672.79610600325,34.8456,34.864,34.7903,34.7903,44672.7961
2005-06-10 14:30:00,56.65,56.66,56.56,56.58,61438.61546782044,34.7903,34.7964,34.735,34.7473,61438.6155
2005-06-10 15:00:00,56.58,56.63,56.54,56.58,90751.75770686858,34.7473,34.778,34.7227,34.7473,90751.7577
2005-06-10 15:30:00,56.58,56.63,56.5,56.61,91833.4234721471,34.7473,34.778,34.6982,34.7657,91833.4235
2005-06-13 09:30:00,56.54,56.86,56.35,56.68,51595.45700378583,34.7227,34.9193,34.6061,34.8087,51595.457
2005-06-13 10:00:00,56.68,56.76,56.64,56.71,80367.7663601947,34.8087,34.8579,34.7842,34.8271,80367.7664
2005-06-13 10:30:00,56.73,56.88,56.7,56.86,152731.2060573283,34.8394,34.9316,34.821,34.9193,152731.2061
2005-06-13 11:00:00,56.86,57.0,56.83,57.0,107301.24391563008,34.9193,35.0052,34.9008,35.0052,107301.2439
2005-06-13 11:30:00,57.0,57.06,56.94,57.04,100703.08274743104,35.0052,35.0421,34.9684,35.0298,100703.0827
2005-06-13 12:00:00,57.04,57.06,56.95,57.0,57977.28501892915,35.0298,35.0421,34.9745,35.0052,57977.285
2005-06-13 12:30:00,57.0,57.04,56.86,56.95,65981.61168199027,35.0052,35.0298,34.9193,34.9745,65981.6117
2005-06-13 13:00:00,56.96,57.02,56.92,56.98,56571.11952406706,34.9807,35.0175,34.9561,34.993,56571.1195
2005-06-13 13:30:00,56.97,56.97,56.74,56.75,28015.14332071389,34.9868,34.9868,34.8456,34.8517,28015.1433
2005-06-13 14:00:00,56.75,56.85,56.66,56.83,43482.96376419686,34.8517,34.9131,34.7964,34.9008,43482.9638
2005-06-13 14:30:00,56.83,56.97,56.76,56.88,43915.630070308274,34.9008,34.9868,34.8579,34.9316,43915.6301
2005-06-13 15:00:00,56.88,56.88,56.51,56.78,59167.11736073553,34.9316,34.9316,34.7043,34.8701,59167.1174
2005-06-13 15:30:00,56.79,56.81,56.74,56.76,53650.62195781504,34.8763,34.8886,34.8456,34.8579,53650.622
2005-06-14 09:30:00,56.73,56.92,56.73,56.88,70200.10816657652,34.8394,34.9561,34.8394,34.9316,70200.1082
2005-06-14 10:00:00,56.88,56.93,56.74,56.8,94537.58788534344,34.9316,34.9623,34.8456,34.8824,94537.5879
2005-06-14 10:30:00,56.79,56.85,56.71,56.75,73985.93834505137,34.8763,34.9131,34.8271,34.8517,73985.9383
2005-06-14 11:00:00,56.75,56.81,56.74,56.74,48458.626284478094,34.8517,34.8886,34.8456,34.8456,48458.6263
2005-06-14 11:30:00,56.74,56.8,56.71,56.78,77771.76852352623,34.8456,34.8824,34.8271,34.8701,77771.7685
2005-06-14 12:00:00,56.78,56.79,56.67,56.72,30394.808004326664,34.8701,34.8763,34.8026,34.8333,30394.808
2005-06-14 12:30:00,56.73,56.78,56.71,56.76,27582.47701460249,34.8394,34.8701,34.8271,34.8579,27582.477
2005-06-14 13:00:00,56.76,56.76,56.67,56.75,28772.30935640887,34.8579,34.8579,34.8026,34.8517,28772.3094
2005-06-14 13:30:00,56.75,56.77,56.7,56.76,122011.89832341806,34.8517,34.864,34.821,34.8579,122011.8983
2005-06-14 14:00:00,56.76,56.78,56.63,56.75,68036.77663601947,34.8579,34.8701,34.778,34.8517,68036.7766
2005-06-14 14:30:00,56.73,56.76,56.65,56.69,53758.788534342886,34.8394,34.8579,34.7903,34.8149,53758.7885
2005-06-14 15:00:00,56.7,56.75,56.67,56.73,69551.10870740941,34.821,34.8517,34.8026,34.8394,69551.1087
2005-06-14 15:30:00,56.73,56.74,56.65,56.72,95078.4207679827,34.8394,34.8456,34.7903,34.8333,95078.4208
2005-06-15 09:30:00,56.95,57.06,56.8,56.91,67063.27744726879,34.9745,35.0421,34.8824,34.95,67063.2774
2005-06-15 10:00:00,56.92,56.94,56.78,56.87,44997.2958355868,34.9561,34.9684,34.8701,34.9254,44997.2958
2005-06-15 10:30:00,56.83,56.87,56.67,56.7,134234.72147106542,34.9008,34.9254,34.8026,34.821,134234.7215
2005-06-15 11:00:00,56.67,56.73,56.58,56.63,41427.79881016766,34.8026,34.8394,34.7473,34.778,41427.7988
2005-06-15 11:30:00,56.63,56.68,56.61,56.62,40454.29962141698,34.778,34.8087,34.7657,34.7719,40454.2996
2005-06-15 12:00:00,56.63,56.67,56.54,56.57,33315.30557057869,34.778,34.8026,34.7227,34.7412,33315.3056
2005-06-15 12:30:00,56.57,56.73,56.57,56.66,46944.29421308816,34.7412,34.8394,34.7412,34.7964,46944.2942
2005-06-15 13:00:00,56.65,56.68,56.49,56.51,55597.62033531639,34.7903,34.8087,34.692,34.7043,55597.6203
2005-06-15 13:30:00,56.51,56.61,56.48,56.56,64034.613304488914,34.7043,34.7657,34.6859,34.735,64034.6133
2005-06-15 14:00:00,56.56,56.61,56.53,56.58,129908.05840995132,34.735,34.7657,34.7166,34.7473,129908.0584
2005-06-15 14:30:00,56.58,56.67,56.52,56.58,132287.7230935641,34.7473,34.8026,34.7105,34.7473,132287.7231
2005-06-15 15:00:00,56.58,56.66,56.54,56.66,162033.53163872362,34.7473,34.7964,34.7227,34.7964,162033.5316
2005-06-15 15:30:00,56.66,56.71,56.55,56.61,239264.4672796106,34.7964,34.8271,34.7289,34.7657,239264.4673
2005-06-16 09:30:00,56.77,57.18,56.77,57.11,90859.92428339642,34.864,35.1158,34.864,35.0728,90859.9243
2005-06-16 10:00:00,57.11,57.23,57.11,57.18,89670.09194159004,35.0728,35.1465,35.0728,35.1158,89670.0919
2005-06-16 10:30:00,57.17,57.39,57.16,57.26,91400.75716603568,35.1096,35.2448,35.1035,35.1649,91400.7572
2005-06-16 11:00:00,57.26,57.35,57.19,57.22,58085.451595457,35.1649,35.2202,35.1219,35.1404,58085.4516
2005-06-16 11:30:00,57.23,57.23,57.09,57.09,87614.92698756084,35.1465,35.1465,35.0605,35.0605,87614.927
2005-06-16 12:00:00,57.1,57.13,57.01,57.08,73228.77230935641,35.0667,35.0851,35.0114,35.0544,73228.7723
2005-06-16 12:30:00,57.08,57.23,57.06,57.22,75824.77014602488,35.0544,35.1465,35.0421,35.1404,75824.7701
2005-06-16 13:00:00,57.2,57.23,57.12,57.14,96160.08653326122,35.1281,35.1465,35.0789,35.0912,96160.0865
2005-06-16 13:30:00,57.13,57.21,57.05,57.09,51054.62412114657,35.0851,35.1342,35.036,35.0605,51054.6241
2005-06-16 14:00:00,57.09,57.13,57.01,57.02,57652.78528934559,35.0605,35.0851,35.0114,35.0175,57652.7853
2005-06-16 14:30:00,57.03,57.05,56.95,57.03,102650.0811249324,35.0237,35.036,34.9745,35.0237,102650.0811
2005-06-16 15:00:00,57.04,57.18,57.02,57.15,99080.58409951325,35.0298,35.1158,35.0175,35.0974,99080.5841
2005-06-16 15:30:00,57.14,57.22,57.07,57.13,438507.3012439156,35.0912,35.1404,35.0482,35.0851,438507.3012
2005-06-17 09:30:00,57.55,57.55,57.23,57.29,429096.8090859924,35.343,35.343,35.1465,35.1833,429096.8091
2005-06-17 10:00:00,57.32,57.48,57.24,57.35,143537.04705246078,35.2018,35.3,35.1526,35.2202,143537.0471
2005-06-17 10:30:00,57.33,57.39,57.14,57.16,75608.43699296917,35.2079,35.2448,35.0912,35.1035,75608.437
2005-06-17 11:00:00,57.16,57.27,57.08,57.25,43915.630070308274,35.1035,35.1711,35.0544,35.1588,43915.6301
2005-06-17 11:30:00,57.25,57.28,57.13,57.16,87939.4267171444,35.1588,35.1772,35.0851,35.1035,87939.4267
2005-06-17 12:00:00,57.17,57.22,57.13,57.15,29529.47539210384,35.1096,35.1404,35.0851,35.0974,29529.4754
2005-06-17 12:30:00,57.15,57.24,57.14,57.19,26392.644672796105,35.0974,35.1526,35.0912,35.1219,26392.6447
2005-06-17 13:00:00,57.19,57.21,57.09,57.21,39372.633856138455,35.1219,35.1342,35.0605,35.1342,39372.6339
2005-06-17 13:30:00,57.22,57.29,57.21,57.25,26717.144402379665,35.1404,35.1833,35.1342,35.1588,26717.1444
2005-06-17 14:00:00,57.25,57.33,57.24,57.32,41968.63169280692,35.1588,35.2079,35.1526,35.2018,41968.6317
2005-06-17 14:30:00,57.32,57.44,57.32,57.43,63061.11411573824,35.2018,35.2755,35.2018,35.2693,63061.1141
2005-06-17 15:00:00,57.42,57.64,57.42,57.58,124716.0627366144,35.2632,35.3983,35.2632,35.3614,124716.0627
2005-06-17 15:30:00,57.57,57.6,57.41,57.46,134991.8875067604,35.3553,35.3737,35.257,35.2877,134991.8875
2005-06-20 09:30:00,57.17,57.22,56.87,56.88,68036.77663601947,35.1096,35.1404,34.9254,34.9316,68036.7766
2005-06-20 10:00:00,56.88,56.88,56.7,56.74,67279.6106003245,34.9316,34.9316,34.821,34.8456,67279.6106
2005-06-20 10:30:00,56.74,56.82,56.68,56.8,54948.62087614927,34.8456,34.8947,34.8087,34.8824,54948.6209
2005-06-20 11:00:00,56.8,56.93,56.79,56.85,29421.308815575987,34.8824,34.9623,34.8763,34.9131,29421.3088
2005-06-20 11:30:00,56.86,56.9,56.8,56.88,24445.64629529475,34.9193,34.9438,34.8824,34.9316,24445.6463
2005-06-20 12:00:00,56.88,57.02,56.86,57.0,30178.47485127096,34.9316,35.0175,34.9193,35.0052,30178.4749
2005-06-20 12:30:00,57.0,57.05,56.95,56.95,16116.81990265008,35.0052,35.036,34.9745,34.9745,16116.8199
2005-06-20 13:00:00,56.95,56.98,56.92,56.97,32882.63926446728,34.9745,34.993,34.9561,34.9868,32882.6393
2005-06-20 13:30:00,56.97,57.02,56.95,57.02,32233.63980530016,34.9868,35.0175,34.9745,35.0175,32233.6398
2005-06-20 14:00:00,57.02,57.2,57.02,57.2,50405.62466197945,35.0175,35.1281,35.0175,35.1281,50405.6247
2005-06-20 14:30:00,57.21,57.33,57.2,57.32,69226.60897782585,35.1342,35.2079,35.1281,35.2018,69226.609
2005-06-20 15:00:00,57.32,57.54,57.29,57.49,105462.41211465656,35.2018,35.3369,35.1833,35.3062,105462.4121
2005-06-20 15:30:00,57.49,57.49,57.3,57.3,72147.10654407788,35.3062,35.3062,35.1895,35.1895,72147.1065
2005-06-21 09:30:00,57.3,57.35,56.99,57.0,49864.79177934018,35.1895,35.2202,34.9991,35.0052,49864.7918
2005-06-21 10:00:00,57.0,57.32,56.91,57.28,126771.2276906436,35.0052,35.2018,34.95,35.1772,126771.2277
2005-06-21 10:30:00,57.27,57.35,57.21,57.35,65657.1119524067,35.1711,35.2202,35.1342,35.2202,65657.112
2005-06-21 11:00:00,57.36,57.38,57.25,57.36,97566.2520281233,35.2263,35.2386,35.1588,35.2263,97566.252
2005-06-21 11:30:00,57.34,57.44,57.34,57.39,43915.630070308274,35.214,35.2755,35.214,35.2448,43915.6301
2005-06-21 12:00:00,57.39,57.48,57.37,57.37,41968.63169280692,35.2448,35.3,35.2325,35.2325,41968.6317
2005-06-21 12:30:00,57.37,57.45,57.37,57.43,44131.96322336398,35.2325,35.2816,35.2325,35.2693,44131.9632
2005-06-21 13:00:00,57.44,57.44,57.37,57.4,51054.62412114657,35.2755,35.2755,35.2325,35.2509,51054.6241
2005-06-21 13:30:00,57.4,57.41,57.36,57.38,37858.30178474851,35.2509,35.257,35.2263,35.2386,37858.3018
2005-06-21 14:00:00,57.37,57.41,57.35,57.39,48025.959978366685,35.2325,35.257,35.2202,35.2448,48025.96
2005-06-21 14:30:00,57.39,57.4,57.35,57.37,60681.44943212547,35.2448,35.2509,35.2202,35.2325,60681.4494
2005-06-21 15:00:00,57.38,57.38,57.29,57.32,90102.75824770144,35.2386,35.2386,35.1833,35.2018,90102.7582
2005-06-21 15:30:00,57.3,57.37,57.22,57.22,96484.58626284478,35.1895,35.2325,35.1404,35.1404,96484.5863
2005-06-22 09:30:00,57.28,57.55,57.18,57.34,87831.26014061655,35.1772,35.343,35.1158,35.214,87831.2601
2005-06-22 10:00:00,57.33,57.36,57.28,57.32,50946.45754461871,35.2079,35.2263,35.1772,35.2018,50946.4575
2005-06-22 10:30:00,57.3,57.39,57.23,57.29,53650.62195781504,35.1895,35.2448,35.1465,35.1833,53650.622
2005-06-22 11:00:00,57.28,57.3,57.11,57.16,40778.79935100054,35.1772,35.1895,35.0728,35.1035,40778.7994
2005-06-22 11:30:00,57.17,57.19,57.12,57.15,38290.968090859926,35.1096,35.1219,35.0789,35.0974,38290.9681
2005-06-22 12:00:00,57.15,57.28,57.13,57.26,44456.462952947535,35.0974,35.1772,35.0851,35.1649,44456.463
2005-06-22 12:30:00,57.25,57.35,57.25,57.34,79502.43374797187,35.1588,35.2202,35.1588,35.214,79502.4337
2005-06-22 13:00:00,57.35,57.39,57.31,57.37,45862.62844780963,35.2202,35.2448,35.1956,35.2325,45862.6284
2005-06-22 13:30:00,57.38,57.4,57.3,57.31,38615.46782044348,35.2386,35.2509,35.1895,35.1956,38615.4678
2005-06-22 14:00:00,57.3,57.31,57.2,57.24,78961.60086533261,35.1895,35.1956,35.1281,35.1526,78961.6009
2005-06-22 14:30:00,57.24,57.27,57.14,57.24,49323.95889670092,35.1526,35.1711,35.0912,35.1526,49323.9589
2005-06-22 15:00:00,57.25,57.36,57.24,57.29,119632.2336398053,35.1588,35.2263,35.1526,35.1833,119632.2336
2005-06-22 15:30:00,57.29,57.35,57.25,57.25,108166.57652785289,35.1833,35.2202,35.1588,35.1588,108166.5765
2005-06-23 09:30:00,57.1,57.13,56.4,56.51,207463.49378042185,35.0667,35.0851,34.6368,34.7043,207463.4938
2005-06-23 10:00:00,56.5,56.51,56.32,56.33,59924.2833964305,34.6982,34.7043,34.5876,34.5938,59924.2834
2005-06-23 10:30:00,56.34,56.36,55.86,55.95,128826.3926446728,34.5999,34.6122,34.3051,34.3604,128826.3926
2005-06-23 11:00:00,55.96,56.2,55.94,56.2,197728.50189291508,34.3666,34.5139,34.3543,34.5139,197728.5019
2005-06-23 11:30:00,56.18,56.18,55.96,55.96,110762.57436452137,34.5017,34.5017,34.3666,34.3666,110762.5744
2005-06-23 12:00:00,55.96,56.02,55.79,55.79,134991.8875067604,34.3666,34.4034,34.2622,34.2622,134991.8875
2005-06-23 12:30:00,55.8,55.84,55.57,55.64,87074.09410492158,34.2683,34.2929,34.127,34.17,87074.0941
2005-06-23 13:00:00,55.64,55.69,55.52,55.55,91508.92374256357,34.17,34.2007,34.0963,34.1148,91508.9237
2005-06-23 13:30:00,55.53,55.57,55.02,55.06,164737.69605191995,34.1025,34.127,33.7893,33.8138,164737.6961
2005-06-23 14:00:00,55.07,55.17,55.04,55.14,157057.8691184424,33.82,33.8814,33.8016,33.863,157057.8691
2005-06-23 14:30:00,55.13,55.32,55.09,55.29,171119.52406706326,33.8568,33.9735,33.8323,33.9551,171119.5241
2005-06-23 15:00:00,55.3,55.38,55.26,55.3,161060.03244997296,33.9612,34.0104,33.9367,33.9612,161060.0324
2005-06-23 15:30:00,55.31,55.31,55.07,55.19,290643.5911303407,33.9674,33.9674,33.82,33.8937,290643.5911
2005-06-24 09:30:00,55.26,55.52,55.22,55.47,141698.21525148727,33.9367,34.0963,33.9121,34.0656,141698.2153
2005-06-24 10:00:00,55.48,55.68,55.38,55.61,166576.52785289346,34.0718,34.1946,34.0104,34.1516,166576.5279
2005-06-24 10:30:00,55.61,55.84,55.61,55.67,157706.8685776095,34.1516,34.2929,34.1516,34.1885,157706.8686
2005-06-24 11:00:00,55.66,55.68,55.48,55.48,66089.77825851811,34.1823,34.1946,34.0718,34.0718,66089.7783
2005-06-24 11:30:00,55.48,55.51,55.28,55.28,130989.72417522984,34.0718,34.0902,33.9489,33.9489,130989.7242
2005-06-24 12:00:00,55.27,55.32,55.15,55.16,107409.41049215791,33.9428,33.9735,33.8691,33.8753,107409.4105
2005-06-24 12:30:00,55.15,55.25,55.1,55.17,91400.75716603568,33.8691,33.9305,33.8384,33.8814,91400.7572
2005-06-24 13:00:00,55.17,55.24,55.12,55.16,65224.445646295295,33.8814,33.9244,33.8507,33.8753,65224.4456
2005-06-24 13:30:00,55.16,55.16,54.87,54.87,65657.1119524067,33.8753,33.8753,33.6972,33.6972,65657.112
2005-06-24 14:00:00,54.88,54.88,54.68,54.71,106003.24499729584,33.7033,33.7033,33.5805,33.5989,106003.245
2005-06-24 14:30:00,54.71,54.84,54.67,54.77,149053.54245538128,33.5989,33.6787,33.5743,33.6357,149053.5425
2005-06-24 15:00:00,54.78,54.82,54.75,54.82,96051.91995673336,33.6419,33.6664,33.6235,33.6664,96051.92
2005-06-24 15:30:00,54.82,55.1,54.82,54.99,262087.6149269876,33.6664,33.8384,33.6664,33.7709,262087.6149
2005-06-27 09:30:00,54.64,55.06,54.64,54.87,173391.02217414818,33.5559,33.8138,33.5559,33.6972,173391.0222
2005-06-27 10:00:00,54.87,55.47,54.83,55.35,114548.4045429962,33.6972,34.0656,33.6726,33.9919,114548.4045
2005-06-27 10:30:00,55.33,55.47,55.19,55.41,146673.87777176852,33.9797,34.0656,33.8937,34.0288,146673.8778
2005-06-27 11:00:00,55.4,55.51,55.38,55.51,79610.60032449973,34.0226,34.0902,34.0104,34.0902,79610.6003
2005-06-27 11:30:00,55.5,55.57,55.42,55.55,75932.93672255272,34.0841,34.127,34.0349,34.1148,75932.9367
2005-06-27 12:00:00,55.53,55.65,55.53,55.65,69551.10870740941,34.1025,34.1762,34.1025,34.1762,69551.1087
2005-06-27 12:30:00,55.63,55.71,55.62,55.65,48350.45970795024,34.1639,34.213,34.1578,34.1762,48350.4597
2005-06-27 13:00:00,55.65,55.69,55.63,55.68,43591.13034072472,34.1762,34.2007,34.1639,34.1946,43591.1303
2005-06-27 13:30:00,55.66,55.68,55.32,55.32,44672.79610600325,34.1823,34.1946,33.9735,33.9735,44672.7961
2005-06-27 14:00:00,55.31,55.53,55.31,55.48,77339.10221741481,33.9674,34.1025,33.9674,34.0718,77339.1022
2005-06-27 14:30:00,55.48,55.58,55.41,55.55,80259.59978366684,34.0718,34.1332,34.0288,34.1148,80259.5998
2005-06-27 15:00:00,55.52,55.65,55.46,55.62,77230.93564088696,34.0963,34.1762,34.0595,34.1578,77230.9356
2005-06-27 15:30:00,55.61,55.65,55.45,55.51,147647.3769605192,34.1516,34.1762,34.0533,34.0902,147647.377
2005-06-28 09:30:00,55.61,56.39,55.56,56.1,89345.5922120065,34.1516,34.6306,34.1209,34.4525,89345.5922
2005-06-28 10:00:00,56.12,56.36,56.07,56.26,63818.2801514332,34.4648,34.6122,34.4341,34.5508,63818.2802
2005-06-28 10:30:00,56.25,56.25,55.95,56.08,48458.626284478094,34.5447,34.5447,34.3604,34.4402,48458.6263
2005-06-28 11:00:00,56.09,56.22,55.97,56.21,56895.61925365062,34.4464,34.5262,34.3727,34.5201,56895.6193
2005-06-28 11:30:00,56.19,56.27,56.14,56.16,47485.12709572742,34.5078,34.5569,34.4771,34.4894,47485.1271
2005-06-28 12:00:00,56.17,56.17,55.98,56.01,44023.79664683613,34.4955,34.4955,34.3788,34.3973,44023.7966
2005-06-28 12:30:00,55.99,56.0,55.86,55.88,58626.28447809627,34.385,34.3911,34.3051,34.3174,58626.2845
2005-06-28 13:00:00,55.87,56.04,55.87,56.02,70632.77447268793,34.3113,34.4157,34.3113,34.4034,70632.7745
2005-06-28 13:30:00,56.0,56.03,55.98,55.98,29204.97566252028,34.3911,34.4095,34.3788,34.3788,29204.9757
2005-06-28 14:00:00,55.98,55.98,55.89,55.93,56895.61925365062,34.3788,34.3788,34.3236,34.3481,56895.6193
2005-06-28 14:30:00,55.94,55.99,55.93,55.98,43915.630070308274,34.3543,34.385,34.3481,34.3788,43915.6301
2005-06-28 15:00:00,55.98,56.01,55.93,55.94,45754.461871281776,34.3788,34.3973,34.3481,34.3543,45754.4619
2005-06-28 15:30:00,55.94,56.02,55.92,55.96,90968.09085992428,34.3543,34.4034,34.342,34.3666,90968.0909
2005-06-29 09:30:00,55.57,55.65,55.47,55.63,71281.77393185506,34.3082,34.3576,34.2464,34.3452,71281.7739
2005-06-29 10:00:00,55.62,55.76,55.56,55.68,71714.44023796647,34.339,34.4255,34.302,34.3761,71714.4402
2005-06-29 10:30:00,55.67,55.87,55.67,55.82,89237.42563547863,34.3699,34.4934,34.3699,34.4625,89237.4256
2005-06-29 11:00:00,55.82,55.82,55.7,55.75,57003.78583017847,34.4625,34.4625,34.3884,34.4193,57003.7858
2005-06-29 11:30:00,55.74,55.9,55.72,55.84,33315.30557057869,34.4131,34.5119,34.4008,34.4749,33315.3056
2005-06-29 12:00:00,55.84,55.85,55.74,55.74,45538.128718226064,34.4749,34.481,34.4131,34.4131,45538.1287
2005-06-29 12:30:00,55.74,55.78,55.69,55.72,24121.146565711195,34.4131,34.4378,34.3823,34.4008,24121.1466
2005-06-29 13:00:00,55.72,55.8,55.72,55.77,38939.96755002704,34.4008,34.4502,34.4008,34.4317,38939.9676
2005-06-29 13:30:00,55.77,55.78,55.65,55.69,30827.474310438072,34.4317,34.4378,34.3576,34.3823,30827.4743
2005-06-29 14:00:00,55.69,55.73,55.67,55.68,47809.626825310974,34.3823,34.407,34.3699,34.3761,47809.6268
2005-06-29 14:30:00,55.69,55.78,55.65,55.65,69226.60897782585,34.3823,34.4378,34.3576,34.3576,69226.609
2005-06-29 15:00:00,55.65,55.68,55.58,55.66,72038.93996755003,34.3576,34.3761,34.3144,34.3637,72038.94
2005-06-29 15:30:00,55.66,55.82,55.66,55.69,110438.0746349378,34.3637,34.4625,34.3637,34.3823,110438.0746
2005-06-30 09:30:00,55.58,55.94,55.56,55.78,94104.92157923202,34.3144,34.5366,34.302,34.4378,94104.9216
2005-06-30 10:00:00,55.78,55.94,55.73,55.79,118766.90102758248,34.4378,34.5366,34.407,34.444,118766.901
2005-06-30 10:30:00,55.8,55.84,55.77,55.79,51270.95727420227,34.4502,34.4749,34.4317,34.444,51270.9573
2005-06-30 11:00:00,55.79,55.84,55.78,55.79,72147.10654407788,34.444,34.4749,34.4378,34.444,72147.1065
2005-06-30 11:30:00,55.81,55.84,55.78,55.8,37750.13520822066,34.4564,34.4749,34.4378,34.4502,37750.1352
2005-06-30 12:00:00,55.8,55.9,55.79,55.87,30611.141157382368,34.4502,34.5119,34.444,34.4934,30611.1412
2005-06-30 12:30:00,55.87,55.92,55.84,55.86,36560.30286641428,34.4934,34.5243,34.4749,34.4872,36560.3029
2005-06-30 13:00:00,55.86,55.93,55.85,55.88,49648.45862628448,34.4872,34.5304,34.481,34.4996,49648.4586
2005-06-30 13:30:00,55.88,55.93,55.79,55.9,33856.13845321796,34.4996,34.5304,34.444,34.5119,33856.1385
2005-06-30 14:00:00,55.91,55.98,55.8,55.87,58626.28447809627,34.5181,34.5613,34.4502,34.4934,58626.2845
2005-06-30 14:30:00,55.88,55.95,55.76,55.86,139534.88372093023,34.4996,34.5428,34.4255,34.4872,139534.8837
2005-06-30 15:00:00,55.83,55.89,55.78,55.8,128610.05949161708,34.4687,34.5057,34.4378,34.4502,128610.0595
2005-06-30 15:30:00,55.8,55.81,55.65,55.71,234072.47160627364,34.4502,34.4564,34.3576,34.3946,234072.4716
2005-07-01 09:30:00,55.7,55.71,55.09,55.19,233856.13845321795,34.3884,34.3946,34.0118,34.0736,233856.1385
2005-07-01 10:00:00,55.19,55.38,54.95,55.04,189724.175229854,34.0736,34.1909,33.9254,33.981,189724.1752
2005-07-01 10:30:00,55.03,55.15,54.76,54.84,180854.51595457003,33.9748,34.0489,33.8081,33.8575,180854.516
2005-07-01 11:00:00,54.84,54.92,54.64,54.92,125797.72850189293,33.8575,33.9069,33.734,33.9069,125797.7285
2005-07-01 11:30:00,54.92,54.92,54.8,54.83,122011.89832341806,33.9069,33.9069,33.8328,33.8513,122011.8983
2005-07-01 12:00:00,54.84,54.9,54.69,54.7,139534.88372093023,33.8575,33.8945,33.7649,33.7711,139534.8837
2005-07-01 12:30:00,54.7,54.83,54.64,54.79,79177.93401838832,33.7711,33.8513,33.734,33.8266,79177.934
2005-07-01 13:00:00,54.78,54.89,54.68,54.8,38615.46782044348,33.8204,33.8884,33.7587,33.8328,38615.4678
2005-07-01 13:30:00,54.78,54.8,54.68,54.68,85018.92915089238,33.8204,33.8328,33.7587,33.7587,85018.9292
2005-07-01 14:00:00,54.69,54.79,54.6,54.61,108382.9096809086,33.7649,33.8266,33.7093,33.7155,108382.9097
2005-07-01 14:30:00,54.61,54.8,54.61,54.66,130340.72471606272,33.7155,33.8328,33.7155,33.7464,130340.7247
2005-07-01 15:00:00,54.66,54.66,54.44,54.53,113250.40562466196,33.7464,33.7464,33.6105,33.6661,113250.4056
2005-07-01 15:30:00,54.55,54.76,54.55,54.73,142779.8810167658,33.6784,33.8081,33.6784,33.7896,142779.881
2005-07-05 09:30:00,54.73,54.73,54.18,54.19,180421.84964845865,33.7896,33.7896,33.45,33.4562,180421.8496
2005-07-05 10:00:00,54.19,54.19,53.91,54.06,279394.267171444,33.4562,33.4562,33.2833,33.3759,279394.2672
2005-07-05 10:30:00,54.06,54.31,54.06,54.24,166035.69497025418,33.3759,33.5303,33.3759,33.4871,166035.695
2005-07-05 11:00:00,54.26,54.31,54.2,54.22,165494.86208761492,33.4994,33.5303,33.4624,33.4747,165494.8621
2005-07-05 11:30:00,54.2,54.37,54.09,54.35,92049.7566252028,33.4624,33.5673,33.3944,33.555,92049.7566
2005-07-05 12:00:00,54.35,54.59,54.35,54.59,63277.44726879394,33.555,33.7031,33.555,33.7031,63277.4473
2005-07-05 12:30:00,54.61,54.75,54.53,54.73,63169.28069226609,33.7155,33.8019,33.6661,33.7896,63169.2807
2005-07-05 13:00:00,54.74,54.86,54.71,54.8,70308.27474310438,33.7957,33.8698,33.7772,33.8328,70308.2747
2005-07-05 13:30:00,54.8,54.88,54.76,54.8,63277.44726879394,33.8328,33.8822,33.8081,33.8328,63277.4473
2005-07-05 14:00:00,54.8,54.84,54.74,54.82,60356.94970254191,33.8328,33.8575,33.7957,33.8451,60356.9497
2005-07-05 14:30:00,54.83,55.07,54.81,55.02,115413.73715521905,33.8513,33.9995,33.839,33.9686,115413.7372
2005-07-05 15:00:00,55.02,55.02,54.85,54.85,55489.453758788535,33.9686,33.9686,33.8637,33.8637,55489.4538
2005-07-05 15:30:00,54.86,55.08,54.86,55.0,145808.5451595457,33.8698,34.0057,33.8698,33.9563,145808.5452
2005-07-06 09:30:00,54.89,55.18,54.65,54.8,130124.39156300704,33.8884,34.0674,33.7402,33.8328,130124.3916
2005-07-06 10:00:00,54.79,54.96,54.75,54.83,49972.95835586804,33.8266,33.9316,33.8019,33.8513,49972.9584
2005-07-06 10:30:00,54.84,54.96,54.8,54.94,203569.4970254192,33.8575,33.9316,33.8328,33.9192,203569.497
2005-07-06 11:00:00,54.93,54.97,54.81,54.81,56246.6197944835,33.9131,33.9377,33.839,33.839,56246.6198
2005-07-06 11:30:00,54.81,54.96,54.81,54.92,29204.97566252028,33.839,33.9316,33.839,33.9069,29204.9757
2005-07-06 12:00:00,54.92,54.94,54.77,54.77,36452.13628988642,33.9069,33.9192,33.8143,33.8143,36452.1363
2005-07-06 12:30:00,54.78,54.85,54.73,54.81,80800.43266630611,33.8204,33.8637,33.7896,33.839,80800.4327
2005-07-06 13:00:00,54.81,54.84,54.77,54.78,38399.13466738778,33.839,33.8575,33.8143,33.8204,38399.1347
2005-07-06 13:30:00,54.79,54.8,54.65,54.73,33856.13845321796,33.8266,33.8328,33.7402,33.7896,33856.1385
2005-07-06 14:00:00,54.74,54.74,54.54,54.55,87614.92698756084,33.7957,33.7957,33.6723,33.6784,87614.927
2005-07-06 14:30:00,54.55,54.65,54.36,54.54,92698.75608436992,33.6784,33.7402,33.5611,33.6723,92698.7561
2005-07-06 15:00:00,54.54,54.55,54.49,54.53,82422.9313142239,33.6723,33.6784,33.6414,33.6661,82422.9313
2005-07-06 15:30:00,54.54,54.55,54.48,54.52,137479.71876690103,33.6723,33.6784,33.6352,33.6599,137479.7188
2005-07-07 09:30:00,53.99,53.99,53.5,53.61,270957.2742022715,33.3327,33.3327,33.0302,33.0981,270957.2742
2005-07-07 10:00:00,53.62,53.62,53.48,53.51,88263.92644672796,33.1043,33.1043,33.0178,33.0364,88263.9264
2005-07-07 10:30:00,53.5,53.62,53.47,53.57,128826.3926446728,33.0302,33.1043,33.0117,33.0734,128826.3926
2005-07-07 11:00:00,53.57,53.71,53.57,53.62,239588.9670091941,33.0734,33.1598,33.0734,33.1043,239588.967
2005-07-07 11:30:00,53.62,53.65,53.57,53.65,104056.24661979447,33.1043,33.1228,33.0734,33.1228,104056.2466
2005-07-07 12:00:00,53.65,53.66,53.57,53.57,152514.87290427258,33.1228,33.129,33.0734,33.0734,152514.8729
2005-07-07 12:30:00,53.57,53.59,53.48,53.49,142130.8815575987,33.0734,33.0858,33.0178,33.024,142130.8816
2005-07-07 13:00:00,53.49,53.53,53.34,53.39,179989.1833423472,33.024,33.0487,32.9314,32.9623,179989.1833
2005-07-07 13:30:00,53.34,53.39,53.11,53.2,256462.9529475392,32.9314,32.9623,32.7894,32.845,256462.9529
2005-07-07 14:00:00,53.2,53.35,53.12,53.34,320930.23255813954,32.845,32.9376,32.7956,32.9314,320930.2326
2005-07-07 14:30:00,53.34,53.48,53.34,53.45,191995.67333693887,32.9314,33.0178,32.9314,32.9993,191995.6733
2005-07-07 15:00:00,53.45,53.67,53.44,53.56,223796.6468361276,32.9993,33.1351,32.9931,33.0672,223796.6468
2005-07-07 15:30:00,53.56,53.72,53.54,53.64,399134.6673877772,33.0672,33.166,33.0549,33.1166,399134.6674
2005-07-08 09:30:00,53.64,54.06,53.64,53.87,263710.1135749053,33.1166,33.3759,33.1166,33.2586,263710.1136
2005-07-08 10:00:00,53.86,53.98,53.8,53.88,215575.9870200108,33.2524,33.3265,33.2154,33.2648,215575.987
2005-07-08 10:30:00,53.89,53.91,53.67,53.86,162033.53163872362,33.271,33.2833,33.1351,33.2524,162033.5316
2005-07-08 11:00:00,53.86,53.97,53.85,53.94,107301.24391563008,33.2524,33.3204,33.2463,33.3018,107301.2439
2005-07-08 11:30:00,53.94,54.11,53.85,54.11,102650.0811249324,33.3018,33.4068,33.2463,33.4068,102650.0811
2005-07-08 12:00:00,54.12,54.44,54.12,54.44,100811.2493239589,33.413,33.6105,33.413,33.6105,100811.2493
2005-07-08 12:30:00,54.44,54.48,54.34,54.41,68361.27636560303,33.6105,33.6352,33.5488,33.592,68361.2764
2005-07-08 13:00:00,54.41,54.42,54.25,54.28,81449.43212547322,33.592,33.5982,33.4932,33.5118,81449.4321
2005-07-08 13:30:00,54.26,54.27,54.18,54.2,95511.0870740941,33.4994,33.5056,33.45,33.4624,95511.0871
2005-07-08 14:00:00,54.2,54.22,54.06,54.11,191346.67387777177,33.4624,33.4747,33.3759,33.4068,191346.6739
2005-07-08 14:30:00,54.1,54.27,54.06,54.22,265548.94537587883,33.4006,33.5056,33.3759,33.4747,265548.9454
2005-07-08 15:00:00,54.22,54.62,54.22,54.61,199891.83342347216,33.4747,33.7217,33.4747,33.7155,199891.8334
2005-07-08 15:30:00,54.62,54.62,54.35,54.43,265981.61168199027,33.7217,33.7217,33.555,33.6044,265981.6117
2005-07-11 09:30:00,55.01,55.49,54.78,55.41,178474.85127095727,33.9624,34.2588,33.8204,34.2094,178474.8513
2005-07-11 10:00:00,55.41,55.42,55.24,55.41,91400.75716603568,34.2094,34.2156,34.1044,34.2094,91400.7572
2005-07-11 10:30:00,55.41,55.41,55.2,55.26,71173.6073553272,34.2094,34.2094,34.0797,34.1168,71173.6074
2005-07-11 11:00:00,55.27,55.38,55.21,55.36,81341.26554894538,34.123,34.1909,34.0859,34.1785,81341.2655
2005-07-11 11:30:00,55.36,55.41,55.27,55.41,71389.9405083829,34.1785,34.2094,34.123,34.2094,71389.9405
2005-07-11 12:00:00,55.41,55.52,55.41,55.42,48891.2925905895,34.2094,34.2773,34.2094,34.2156,48891.2926
2005-07-11 12:30:00,55.41,55.47,55.31,55.31,74418.6046511628,34.2094,34.2464,34.1477,34.1477,74418.6047
2005-07-11 13:00:00,55.33,55.4,55.28,55.4,57760.951865873445,34.16,34.2032,34.1291,34.2032,57760.9519
2005-07-11 13:30:00,55.39,55.45,55.35,55.38,81557.59870200108,34.1971,34.2341,34.1724,34.1909,81557.5987
2005-07-11 14:00:00,55.38,55.41,55.32,55.34,52568.956192536505,34.1909,34.2094,34.1538,34.1662,52568.9562
2005-07-11 14:30:00,55.32,55.44,55.27,55.42,73336.93888588426,34.1538,34.2279,34.123,34.2156,73336.9389
2005-07-11 15:00:00,55.44,55.44,55.31,55.37,95402.92049756624,34.2279,34.2279,34.1477,34.1847,95402.9205
2005-07-11 15:30:00,55.37,55.58,55.37,55.52,154894.53758788534,34.1847,34.3144,34.1847,34.2773,154894.5376
2005-07-12 09:30:00,55.53,55.53,55.14,55.34,106111.41157382369,34.2835,34.2835,34.0427,34.1662,106111.4116
2005-07-12 10:00:00,55.34,55.34,54.67,54.73,93131.42239048134,34.1662,34.1662,33.7525,33.7896,93131.4224
2005-07-12 10:30:00,54.72,54.93,54.72,54.92,91292.59058950785,33.7834,33.9131,33.7834,33.9069,91292.5906
2005-07-12 11:00:00,54.92,55.05,54.88,55.03,73336.93888588426,33.9069,33.9871,33.8822,33.9748,73336.9389
2005-07-12 11:30:00,55.03,55.04,55.0,55.02,65548.94537587886,33.9748,33.981,33.9563,33.9686,65548.9454
2005-07-12 12:00:00,55.02,55.08,55.01,55.04,46619.79448350459,33.9686,34.0057,33.9624,33.981,46619.7945
2005-07-12 12:30:00,55.04,55.07,54.99,55.04,45429.96214169821,33.981,33.9995,33.9501,33.981,45429.9621
2005-07-12 13:00:00,55.04,55.16,55.02,55.15,38074.63493780421,33.981,34.0551,33.9686,34.0489,38074.6349
2005-07-12 13:30:00,55.15,55.51,55.06,55.47,120281.2330989724,34.0489,34.2711,33.9933,34.2464,120281.2331
2005-07-12 14:00:00,55.47,55.47,55.14,55.16,87831.26014061655,34.2464,34.2464,34.0427,34.0551,87831.2601
2005-07-12 14:30:00,55.16,55.29,55.15,55.19,87290.42725797728,34.0551,34.1353,34.0489,34.0736,87290.4273
2005-07-12 15:00:00,55.18,55.32,55.18,55.3,136614.3861546782,34.0674,34.1538,34.0674,34.1415,136614.3862
2005-07-12 15:30:00,55.31,55.36,55.23,55.33,150567.87452677122,34.1477,34.1785,34.0983,34.16,150567.8745
2005-07-13 09:30:00,55.34,55.51,55.33,55.44,85884.2617631152,34.1662,34.2711,34.16,34.2279,85884.2618
2005-07-13 10:00:00,55.44,55.51,55.21,55.26,70416.44131963223,34.2279,34.2711,34.0859,34.1168,70416.4413
2005-07-13 10:30:00,55.27,55.39,55.18,55.26,77555.43537047053,34.123,34.1971,34.0674,34.1168,77555.4354
2005-07-13 11:00:00,55.25,55.43,55.25,55.42,70416.44131963223,34.1106,34.2217,34.1106,34.2156,70416.4413
2005-07-13 11:30:00,55.42,55.43,55.36,55.43,47160.62736614386,34.2156,34.2217,34.1785,34.2217,47160.6274
2005-07-13 12:00:00,55.43,55.61,55.42,55.61,64142.779881016766,34.2217,34.3329,34.2156,34.3329,64142.7799
2005-07-13 12:30:00,55.6,55.66,55.59,55.64,50513.7912385073,34.3267,34.3637,34.3205,34.3514,50513.7912
2005-07-13 13:00:00,55.64,55.65,55.55,55.56,47268.79394267171,34.3514,34.3576,34.2958,34.302,47268.7939
2005-07-13 13:30:00,55.55,55.62,55.46,55.62,34072.47160627366,34.2958,34.339,34.2403,34.339,34072.4716
2005-07-13 14:00:00,55.62,55.65,55.52,55.59,59816.11681990265,34.339,34.3576,34.2773,34.3205,59816.1168
2005-07-13 14:30:00,55.59,55.67,55.56,55.58,57760.951865873445,34.3205,34.3699,34.302,34.3144,57760.9519
2005-07-13 15:00:00,55.58,55.61,55.45,55.6,118226.06814494322,34.3144,34.3329,34.2341,34.3267,118226.0681
2005-07-13 15:30:00,55.6,55.66,55.56,55.56,89453.75878853434,34.3267,34.3637,34.302,34.302,89453.7588
2005-07-14 09:30:00,55.89,56.37,55.89,56.04,85451.59545700379,34.5057,34.8021,34.5057,34.5984,85451.5955
2005-07-14 10:00:00,56.01,56.07,55.81,55.98,83071.93077339102,34.5798,34.6169,34.4564,34.5613,83071.9308
2005-07-14 10:30:00,55.98,56.02,55.59,55.66,107409.41049215791,34.5613,34.586,34.3205,34.3637,107409.4105
2005-07-14 11:00:00,55.67,55.72,55.63,55.63,66306.11141157382,34.3699,34.4008,34.3452,34.3452,66306.1114
2005-07-14 11:30:00,55.64,55.82,55.61,55.64,42293.13142239048,34.3514,34.4625,34.3329,34.3514,42293.1314
2005-07-14 12:00:00,55.64,55.84,55.61,55.74,24121.146565711195,34.3514,34.4749,34.3329,34.4131,24121.1466
2005-07-14 12:30:00,55.75,55.78,55.69,55.7,15575.987020010816,34.4193,34.4378,34.3823,34.3884,15575.987
2005-07-14 13:00:00,55.71,55.83,55.71,55.79,25310.978907517576,34.3946,34.4687,34.3946,34.444,25310.9789
2005-07-14 13:30:00,55.79,55.79,55.58,55.61,20551.64954029205,34.444,34.444,34.3144,34.3329,20551.6495
2005-07-14 14:00:00,55.62,55.7,55.56,55.58,32990.80584099513,34.339,34.3884,34.302,34.3144,32990.8058
2005-07-14 14:30:00,55.58,55.75,55.58,55.73,36343.96971335857,34.3144,34.4193,34.3144,34.407,36343.9697
2005-07-14 15:00:00,55.72,55.79,55.65,55.7,43050.29745808545,34.4008,34.444,34.3576,34.3884,43050.2975
2005-07-14 15:30:00,55.7,55.73,55.56,55.57,89561.9253650622,34.3884,34.407,34.302,34.3082,89561.9254
2005-07-15 09:30:00,55.56,55.79,55.49,55.53,111195.24067063276,34.302,34.444,34.2588,34.2835,111195.2407
2005-07-15 10:00:00,55.53,55.64,55.48,55.61,92590.58950784209,34.2835,34.3514,34.2526,34.3329,92590.5895
2005-07-15 10:30:00,55.61,55.63,55.49,55.49,48783.12601406165,34.3329,34.3452,34.2588,34.2588,48783.126
2005-07-15 11:00:00,55.5,55.57,55.42,55.46,40346.13304488913,34.265,34.3082,34.2156,34.2403,40346.133
2005-07-15 11:30:00,55.43,55.47,55.37,55.41,21308.81557598702,34.2217,34.2464,34.1847,34.2094,21308.8156
2005-07-15 12:00:00,55.41,55.49,55.36,55.49,46944.29421308816,34.2094,34.2588,34.1785,34.2588,46944.2942
2005-07-15 12:30:00,55.48,55.54,55.46,55.54,40454.29962141698,34.2526,34.2897,34.2403,34.2897,40454.2996
2005-07-15 13:00:00,55.54,55.55,55.52,55.53,12979.989183342346,34.2897,34.2958,34.2773,34.2835,12979.9892
2005-07-15 13:30:00,55.53,55.53,55.49,55.53,28664.14277988101,34.2835,34.2835,34.2588,34.2835,28664.1428
2005-07-15 14:00:00,55.53,55.54,55.46,55.46,73769.60519199567,34.2835,34.2897,34.2403,34.2403,73769.6052
2005-07-15 14:30:00,55.46,55.53,55.41,55.52,48674.9594375338,34.2403,34.2835,34.2094,34.2773,48674.9594
2005-07-15 15:00:00,55.5,55.52,55.44,55.44,49432.12547322877,34.265,34.2773,34.2279,34.2279,49432.1255
2005-07-15 15:30:00,55.44,55.46,55.33,55.37,69551.10870740941,34.2279,34.2403,34.16,34.1847,69551.1087
2005-07-18 09:30:00,55.06,55.45,55.06,55.26,81341.26554894538,33.9933,34.2341,33.9933,34.1168,81341.2655
2005-07-18 10:00:00,55.26,55.27,55.16,55.23,61330.44889129259,34.1168,34.123,34.0551,34.0983,61330.4489
2005-07-18 10:30:00,55.25,55.27,55.08,55.12,29637.64196863169,34.1106,34.123,34.0057,34.0304,29637.642
2005-07-18 11:00:00,55.12,55.29,55.11,55.15,31151.974040021632,34.0304,34.1353,34.0242,34.0489,31151.974
2005-07-18 11:30:00,55.18,55.21,55.1,55.12,19361.817198485667,34.0674,34.0859,34.018,34.0304,19361.8172
2005-07-18 12:00:00,55.11,55.19,55.04,55.19,46836.127636560304,34.0242,34.0736,33.981,34.0736,46836.1276
2005-07-18 12:30:00,55.18,55.19,55.15,55.18,20767.98269334776,34.0674,34.0736,34.0489,34.0674,20767.9827
2005-07-18 13:00:00,55.17,55.19,55.03,55.04,31368.307193077337,34.0612,34.0736,33.9748,33.981,31368.3072
2005-07-18 13:30:00,55.04,55.15,55.04,55.08,56571.11952406706,33.981,34.0489,33.981,34.0057,56571.1195
2005-07-18 14:00:00,55.09,55.1,54.97,55.0,47917.79340183883,34.0118,34.018,33.9377,33.9563,47917.7934
2005-07-18 14:30:00,54.99,55.01,54.82,54.89,94213.08815575986,33.9501,33.9624,33.8451,33.8884,94213.0882
2005-07-18 15:00:00,54.88,55.06,54.88,55.06,46187.128177393184,33.8822,33.9933,33.8822,33.9933,46187.1282
2005-07-18 15:30:00,55.06,55.1,54.95,54.99,90427.257977285,33.9933,34.018,33.9254,33.9501,90427.258
2005-07-19 09:30:00,55.27,55.57,55.2,55.29,249972.95835586803,34.123,34.3082,34.0797,34.1353,249972.9584
2005-07-19 10:00:00,55.29,55.31,55.17,55.28,116062.73661438616,34.1353,34.1477,34.0612,34.1291,116062.7366
2005-07-19 10:30:00,55.28,55.31,55.17,55.29,103948.08004326664,34.1291,34.1477,34.0612,34.1353,103948.08
2005-07-19 11:00:00,55.29,55.3,54.93,54.97,84153.59653866955,34.1353,34.1415,33.9131,33.9377,84153.5965
2005-07-19 11:30:00,54.95,55.12,54.92,55.11,25310.978907517576,33.9254,34.0304,33.9069,34.0242,25310.9789
2005-07-19 12:00:00,55.11,55.11,54.97,55.02,25202.812330989724,34.0242,34.0242,33.9377,33.9686,25202.8123
2005-07-19 12:30:00,55.04,55.24,55.04,55.2,20010.816657652784,33.981,34.1044,33.981,34.0797,20010.8167
2005-07-19 13:00:00,55.2,55.21,55.14,55.16,27582.47701460249,34.0797,34.0859,34.0427,34.0551,27582.477
2005-07-19 13:30:00,55.16,55.22,55.06,55.15,49215.79232017307,34.0551,34.0921,33.9933,34.0489,49215.7923
2005-07-19 14:00:00,55.17,55.2,55.04,55.16,84802.59599783666,34.0612,34.0797,33.981,34.0551,84802.596
2005-07-19 14:30:00,55.16,55.23,55.1,55.15,46078.96160086533,34.0551,34.0983,34.018,34.0489,46078.9616
2005-07-19 15:00:00,55.15,55.21,55.03,55.13,67171.44402379665,34.0489,34.0859,33.9748,34.0365,67171.444
2005-07-19 15:30:00,55.12,55.21,55.07,55.12,69659.27528393726,34.0304,34.0859,33.9995,34.0304,69659.2753
2005-07-20 09:30:00,55.01,55.35,54.95,55.05,83937.26338561384,33.9624,34.1724,33.9254,33.9871,83937.2634
2005-07-20 10:00:00,55.05,55.1,54.64,54.82,324932.39588967006,33.9871,34.018,33.734,33.8451,324932.3959
2005-07-20 10:30:00,54.82,54.96,54.77,54.89,113791.23850730124,33.8451,33.9316,33.8143,33.8884,113791.2385
2005-07-20 11:00:00,54.91,55.08,54.91,55.08,174905.35424553812,33.9007,34.0057,33.9007,34.0057,174905.3542
2005-07-20 11:30:00,55.1,55.29,55.08,55.19,82855.59762033532,34.018,34.1353,34.0057,34.0736,82855.5976
2005-07-20 12:00:00,55.19,55.2,55.0,55.01,58409.95132504056,34.0736,34.0797,33.9563,33.9624,58409.9513
2005-07-20 12:30:00,55.0,55.04,54.96,55.02,69983.77501352082,33.9563,33.981,33.9316,33.9686,69983.775
2005-07-20 13:00:00,55.02,55.13,54.93,55.1,105786.91184424012,33.9686,34.0365,33.9131,34.018,105786.9118
2005-07-20 13:30:00,55.1,55.24,55.1,55.19,138994.05083829098,34.018,34.1044,34.018,34.0736,138994.0508
2005-07-20 14:00:00,55.19,55.19,55.12,55.19,93023.25581395348,34.0736,34.0736,34.0304,34.0736,93023.2558
2005-07-20 14:30:00,55.19,55.19,55.03,55.06,100811.2493239589,34.0736,34.0736,33.9748,33.9933,100811.2493
2005-07-20 15:00:00,55.06,55.25,55.02,55.23,68253.10978907517,33.9933,34.1106,33.9686,34.0983,68253.1098
2005-07-20 15:30:00,55.23,55.31,55.21,55.29,107084.91076257436,34.0983,34.1477,34.0859,34.1353,107084.9108
2005-07-21 09:30:00,55.19,55.46,54.99,55.34,126879.39426717145,34.0736,34.2403,33.9501,34.1662,126879.3943
2005-07-21 10:00:00,55.34,55.35,55.0,55.17,69118.442401298,34.1662,34.1724,33.9563,34.0612,69118.4424
2005-07-21 10:30:00,55.15,55.17,54.89,55.04,37641.968631692806,34.0489,34.0612,33.8884,33.981,37641.9686
2005-07-21 11:00:00,55.04,55.19,55.02,55.06,50297.4580854516,33.981,34.0736,33.9686,33.9933,50297.4581
2005-07-21 11:30:00,55.06,55.13,54.96,55.0,40237.96646836127,33.9933,34.0365,33.9316,33.9563,40237.9665
2005-07-21 12:00:00,55.0,55.02,54.91,54.98,60897.78258518118,33.9563,33.9686,33.9007,33.9439,60897.7826
2005-07-21 12:30:00,55.01,55.26,55.01,55.16,61871.281773931856,33.9624,34.1168,33.9624,34.0551,61871.2818
2005-07-21 13:00:00,55.18,55.33,55.15,55.17,27257.97728501893,34.0674,34.16,34.0489,34.0612,27257.9773
2005-07-21 13:30:00,55.17,55.29,55.02,55.04,45105.462412114655,34.0612,34.1353,33.9686,33.981,45105.4624
2005-07-21 14:00:00,55.04,55.06,54.8,54.81,56895.61925365062,33.981,33.9933,33.8328,33.839,56895.6193
2005-07-21 14:30:00,54.83,55.02,54.77,54.86,62195.78150351541,33.8513,33.9686,33.8143,33.8698,62195.7815
2005-07-21 15:00:00,54.86,54.91,54.82,54.9,65116.27906976744,33.8698,33.9007,33.8451,33.8945,65116.2791
2005-07-21 15:30:00,54.9,54.93,54.7,54.77,77122.7690643591,33.8945,33.9131,33.7711,33.8143,77122.7691
2005-07-22 09:30:00,54.71,55.17,54.71,54.92,62844.780962682526,33.7772,34.0612,33.7772,33.9069,62844.781
2005-07-22 10:00:00,54.9,55.03,54.66,54.76,77663.60194699837,33.8945,33.9748,33.7464,33.8081,77663.6019
2005-07-22 10:30:00,54.72,54.8,54.62,54.8,92482.42293131424,33.7834,33.8328,33.7217,33.8328,92482.4229
2005-07-22 11:00:00,54.81,55.01,54.8,54.96,66846.94429421308,33.839,33.9624,33.8328,33.9316,66846.9443
2005-07-22 11:30:00,54.92,54.92,54.73,54.83,32125.47322877231,33.9069,33.9069,33.7896,33.8513,32125.4732
2005-07-22 12:00:00,54.83,54.85,54.7,54.7,29962.14169821525,33.8513,33.8637,33.7711,33.7711,29962.1417
2005-07-22 12:30:00,54.69,54.8,54.6,54.62,23363.980530016222,33.7649,33.8328,33.7093,33.7217,23363.9805
2005-07-22 13:00:00,54.64,54.8,54.64,54.78,23147.64737696052,33.734,33.8328,33.734,33.8204,23147.6474
2005-07-22 13:30:00,54.78,54.85,54.78,54.84,25635.478637101136,33.8204,33.8637,33.8204,33.8575,25635.4786
2005-07-22 14:00:00,54.84,54.84,54.7,54.7,31260.140616549485,33.8575,33.8575,33.7711,33.7711,31260.1406
2005-07-22 14:30:00,54.7,55.08,54.67,55.04,54840.454299621415,33.7711,34.0057,33.7525,33.981,54840.4543
2005-07-22 15:00:00,55.04,55.04,54.91,55.0,64142.779881016766,33.981,33.981,33.9007,33.9563,64142.7799
2005-07-22 15:30:00,54.99,55.06,54.92,54.98,124391.56300703084,33.9501,33.9933,33.9069,33.9439,124391.563
2005-07-25 09:30:00,54.8,55.24,54.74,55.2,66522.44456462952,33.8328,34.1044,33.7957,34.0797,66522.4446
2005-07-25 10:00:00,55.2,55.25,55.05,55.13,73228.77230935641,34.0797,34.1106,33.9871,34.0365,73228.7723
2005-07-25 10:30:00,55.13,55.24,55.04,55.17,85235.26230394808,34.0365,34.1044,33.981,34.0612,85235.2623
2005-07-25 11:00:00,55.18,55.21,54.98,55.05,86425.09464575446,34.0674,34.0859,33.9439,33.9871,86425.0946
2005-07-25 11:30:00,55.06,55.06,54.92,54.93,38182.80151433207,33.9933,33.9933,33.9069,33.9131,38182.8015
2005-07-25 12:00:00,54.92,54.97,54.8,54.84,55922.12006489994,33.9069,33.9377,33.8328,33.8575,55922.1201
2005-07-25 12:30:00,54.84,54.94,54.81,54.83,27798.8101676582,33.8575,33.9192,33.839,33.8513,27798.8102
2005-07-25 13:00:00,54.83,54.93,54.81,54.88,64250.94645754462,33.8513,33.9131,33.839,33.8822,64250.9465
2005-07-25 13:30:00,54.88,54.88,54.78,54.81,57111.952406706325,33.8822,33.8822,33.8204,33.839,57111.9524
2005-07-25 14:00:00,54.81,54.89,54.79,54.84,33747.9718766901,33.839,33.8884,33.8266,33.8575,33747.9719
2005-07-25 14:30:00,54.84,54.85,54.56,54.62,86100.5949161709,33.8575,33.8637,33.6846,33.7217,86100.5949
2005-07-25 15:00:00,54.63,54.66,54.36,54.53,143428.88047593294,33.7278,33.7464,33.5611,33.6661,143428.8805
2005-07-25 15:30:00,54.53,54.55,54.43,54.44,139534.88372093023,33.6661,33.6784,33.6044,33.6105,139534.8837
2005-07-26 09:30:00,54.43,54.45,53.98,54.05,175446.18712817738,33.6044,33.6167,33.3265,33.3698,175446.1871
2005-07-26 10:00:00,54.05,54.12,53.76,53.8,110654.4077879935,33.3698,33.413,33.1907,33.2154,110654.4078
2005-07-26 10:30:00,53.8,53.92,53.65,53.66,110546.24121146565,33.2154,33.2895,33.1228,33.129,110546.2412
2005-07-26 11:00:00,53.69,54.01,53.69,54.01,63385.61384532179,33.1475,33.3451,33.1475,33.3451,63385.6138
2005-07-26 11:30:00,54.0,54.23,54.0,54.21,76798.26933477556,33.3389,33.4809,33.3389,33.4685,76798.2693
2005-07-26 12:00:00,54.22,54.26,54.1,54.13,69334.7755543537,33.4747,33.4994,33.4006,33.4191,69334.7756
2005-07-26 12:30:00,54.17,54.17,53.99,54.05,65440.778799351,33.4438,33.4438,33.3327,33.3698,65440.7788
2005-07-26 13:00:00,54.06,54.12,54.04,54.06,33207.13899405084,33.3759,33.413,33.3636,33.3759,33207.139
2005-07-26 13:30:00,54.06,54.11,53.94,54.08,65657.1119524067,33.3759,33.4068,33.3018,33.3883,65657.112
2005-07-26 14:00:00,54.09,54.15,54.01,54.02,107625.74364521365,33.3944,33.4315,33.3451,33.3512,107625.7436
2005-07-26 14:30:00,54.02,54.03,53.85,53.86,111195.24067063276,33.3512,33.3574,33.2463,33.2524,111195.2407
2005-07-26 15:00:00,53.86,53.9,53.81,53.82,94321.25473228772,33.2524,33.2771,33.2216,33.2278,94321.2547
2005-07-26 15:30:00,53.82,53.82,53.34,53.46,385722.0118983234,33.2278,33.2278,32.9314,33.0055,385722.0119
2005-07-27 09:30:00,53.81,54.05,53.53,53.69,208112.4932395889,33.2216,33.3698,33.0487,33.1475,208112.4932
2005-07-27 10:00:00,53.69,53.86,53.68,53.85,169172.5256895619,33.1475,33.2524,33.1413,33.2463,169172.5257
2005-07-27 10:30:00,53.84,53.89,53.7,53.8,227474.31043807464,33.2401,33.271,33.1537,33.2154,227474.3104
2005-07-27 11:00:00,53.8,53.84,53.73,53.76,155651.7036235803,33.2154,33.2401,33.1722,33.1907,155651.7036
2005-07-27 11:30:00,53.76,53.85,53.75,53.81,217306.6522444565,33.1907,33.2463,33.1845,33.2216,217306.6522
2005-07-27 12:00:00,53.81,53.88,53.79,53.81,125148.7290427258,33.2216,33.2648,33.2092,33.2216,125148.729
2005-07-27 12:30:00,53.81,53.83,53.72,53.77,178583.0178474851,33.2216,33.2339,33.166,33.1969,178583.0178
2005-07-27 13:00:00,53.78,53.87,53.75,53.83,83288.26392644673,33.2031,33.2586,33.1845,33.2339,83288.2639
2005-07-27 13:30:00,53.82,54.07,53.82,54.02,68793.94267171444,33.2278,33.3821,33.2278,33.3512,68793.9427
2005-07-27 14:00:00,54.02,54.36,54.02,54.31,194267.17144402376,33.3512,33.5611,33.3512,33.5303,194267.1714
2005-07-27 14:30:00,54.3,54.5,54.24,54.33,110438.0746349378,33.5241,33.6476,33.4871,33.5426,110438.0746
2005-07-27 15:00:00,54.33,54.51,54.32,54.49,195240.67063277448,33.5426,33.6538,33.5364,33.6414,195240.6706
2005-07-27 15:30:00,54.49,54.88,54.43,54.83,399134.6673877772,33.6414,33.8822,33.6044,33.8513,399134.6674
2005-07-28 09:30:00,54.41,54.99,54.4,54.92,212655.4894537588,33.592,33.9501,33.5858,33.9069,212655.4895
2005-07-28 10:00:00,54.92,55.34,54.9,55.34,227257.9772850189,33.9069,34.1662,33.8945,34.1662,227257.9773
2005-07-28 10:30:00,55.34,55.47,55.27,55.44,89670.09194159004,34.1662,34.2464,34.123,34.2279,89670.0919
2005-07-28 11:00:00,55.45,55.51,55.21,55.36,80367.7663601947,34.2341,34.2711,34.0859,34.1785,80367.7664
2005-07-28 11:30:00,55.36,55.51,55.34,55.44,84261.7631151974,34.1785,34.2711,34.1662,34.2279,84261.7631
2005-07-28 12:00:00,55.44,55.48,55.29,55.31,103948.08004326664,34.2279,34.2526,34.1353,34.1477,103948.08
2005-07-28 12:30:00,55.33,55.41,55.25,55.41,59599.78366684694,34.16,34.2094,34.1106,34.2094,59599.7837
2005-07-28 13:00:00,55.4,55.4,55.29,55.39,73769.60519199567,34.2032,34.2032,34.1353,34.1971,73769.6052
2005-07-28 13:30:00,55.41,55.7,55.4,55.65,148296.3764196863,34.2094,34.3884,34.2032,34.3576,148296.3764
2005-07-28 14:00:00,55.63,55.87,55.58,55.8,105786.91184424012,34.3452,34.4934,34.3144,34.4502,105786.9118
2005-07-28 14:30:00,55.81,55.81,55.65,55.73,78312.60140616549,34.4564,34.4564,34.3576,34.407,78312.6014
2005-07-28 15:00:00,55.71,55.73,55.66,55.69,59491.61709031909,34.3946,34.407,34.3637,34.3823,59491.6171
2005-07-28 15:30:00,55.69,55.82,55.66,55.78,167874.52677122768,34.3823,34.4625,34.3637,34.4378,167874.5268
2005-07-29 09:30:00,55.59,55.89,55.31,55.88,147539.21038399133,34.3205,34.5057,34.1477,34.4996,147539.2104
2005-07-29 10:00:00,55.88,56.02,55.48,55.52,87182.26068144944,34.4996,34.586,34.2526,34.2773,87182.2607
2005-07-29 10:30:00,55.52,55.58,55.45,55.49,79502.43374797187,34.2773,34.3144,34.2341,34.2588,79502.4337
2005-07-29 11:00:00,55.5,55.53,55.34,55.46,85018.92915089238,34.265,34.2835,34.1662,34.2403,85018.9292
2005-07-29 11:30:00,55.47,55.52,55.41,55.45,79826.93347755543,34.2464,34.2773,34.2094,34.2341,79826.9335
2005-07-29 12:00:00,55.45,55.49,55.4,55.46,34180.638182801515,34.2341,34.2588,34.2032,34.2403,34180.6382
2005-07-29 12:30:00,55.46,55.52,55.4,55.48,75824.77014602488,34.2403,34.2773,34.2032,34.2526,75824.7701
2005-07-29 13:00:00,55.47,55.51,55.4,55.41,51270.95727420227,34.2464,34.2711,34.2032,34.2094,51270.9573
2005-07-29 13:30:00,55.41,55.5,55.35,55.47,50405.62466197945,34.2094,34.265,34.1724,34.2464,50405.6247
2005-07-29 14:00:00,55.48,55.53,55.41,55.45,55813.95348837209,34.2526,34.2835,34.2094,34.2341,55813.9535
2005-07-29 14:30:00,55.46,55.46,55.38,55.43,70308.27474310438,34.2403,34.2403,34.1909,34.2217,70308.2747
2005-07-29 15:00:00,55.41,55.41,55.21,55.24,108923.74256354786,34.2094,34.2094,34.0859,34.1044,108923.7426
2005-07-29 15:30:00,55.24,55.3,55.15,55.22,118766.90102758248,34.1044,34.1415,34.0489,34.0921,118766.901
2005-08-01 09:30:00,55.25,55.71,55.12,55.31,169388.85884261763,34.1106,34.3946,34.0304,34.1477,169388.8588
2005-08-01 10:00:00,55.32,55.49,55.2,55.46,124499.72958355868,34.1538,34.2588,34.0797,34.2403,124499.7296
2005-08-01 10:30:00,55.47,55.49,55.17,55.3,79286.10059491616,34.2464,34.2588,34.0612,34.1415,79286.1006
2005-08-01 11:00:00,55.3,55.3,55.12,55.16,49323.95889670092,34.1415,34.1415,34.0304,34.0551,49323.9589
2005-08-01 11:30:00,55.16,55.2,55.07,55.13,41319.6322336398,34.0551,34.0797,33.9995,34.0365,41319.6322
2005-08-01 12:00:00,55.14,55.3,55.13,55.22,37533.80205516495,34.0427,34.1415,34.0365,34.0921,37533.8021
2005-08-01 12:30:00,55.22,55.28,55.2,55.22,25419.145484045428,34.0921,34.1291,34.0797,34.0921,25419.1455
2005-08-01 13:00:00,55.24,55.25,55.05,55.11,31584.640346133045,34.1044,34.1106,33.9871,34.0242,31584.6403
2005-08-01 13:30:00,55.11,55.16,55.1,55.13,26608.977825851813,34.0242,34.0551,34.018,34.0365,26608.9778
2005-08-01 14:00:00,55.14,55.36,55.12,55.2,53650.62195781504,34.0427,34.1785,34.0304,34.0797,53650.622
2005-08-01 14:30:00,55.22,55.36,55.16,55.2,39588.96700919416,34.0921,34.1785,34.0551,34.0797,39588.967
2005-08-01 15:00:00,55.22,55.23,55.12,55.14,36668.46944294213,34.0921,34.0983,34.0304,34.0427,36668.4694
2005-08-01 15:30:00,55.14,55.25,55.13,55.16,76473.76960519199,34.0427,34.1106,34.0365,34.0551,76473.7696
2005-08-02 09:30:00,55.45,55.95,55.38,55.65,91941.59004867496,34.2341,34.5428,34.1909,34.3576,91941.59
2005-08-02 10:00:00,55.65,55.79,55.47,55.72,97241.75229853977,34.3576,34.444,34.2464,34.4008,97241.7523
2005-08-02 10:30:00,55.71,55.74,55.53,55.56,90968.09085992428,34.3946,34.4131,34.2835,34.302,90968.0909
2005-08-02 11:00:00,55.57,55.63,55.45,55.63,63818.2801514332,34.3082,34.3452,34.2341,34.3452,63818.2802
2005-08-02 11:30:00,55.61,55.8,55.59,55.73,52028.12330989724,34.3329,34.4502,34.3205,34.407,52028.1233
2005-08-02 12:00:00,55.72,55.81,55.7,55.76,52893.45592212006,34.4008,34.4564,34.3884,34.4255,52893.4559
2005-08-02 12:30:00,55.76,55.77,55.56,55.62,53542.45538128718,34.4255,34.4317,34.302,34.339,53542.4554
2005-08-02 13:00:00,55.61,55.65,55.56,55.64,54083.28826392644,34.3329,34.3576,34.302,34.3514,54083.2883
2005-08-02 13:30:00,55.62,55.65,55.54,55.57,48566.792861005946,34.339,34.3576,34.2897,34.3082,48566.7929
2005-08-02 14:00:00,55.57,55.66,55.55,55.55,39372.633856138455,34.3082,34.3637,34.2958,34.2958,39372.6339
2005-08-02 14:30:00,55.55,55.64,55.52,55.6,74202.27149810709,34.2958,34.3514,34.2773,34.3267,74202.2715
2005-08-02 15:00:00,55.6,55.7,55.55,55.65,160411.03299080583,34.3267,34.3884,34.2958,34.3576,160411.033
2005-08-02 15:30:00,55.65,55.73,55.62,55.7,93239.5889670092,34.3576,34.407,34.339,34.3884,93239.589
2005-08-03 09:30:00,55.59,56.02,55.42,55.84,126338.56138453218,34.3205,34.586,34.2156,34.4749,126338.5614
2005-08-03 10:00:00,55.88,55.97,55.61,55.91,111519.74040021632,34.4996,34.5551,34.3329,34.5181,111519.7404
2005-08-03 10:30:00,55.91,56.07,55.83,56.04,119956.73336938884,34.5181,34.6169,34.4687,34.5984,119956.7334
2005-08-03 11:00:00,56.03,56.39,55.99,56.37,113791.23850730124,34.5922,34.8144,34.5675,34.8021,113791.2385
2005-08-03 11:30:00,56.37,56.86,56.26,56.75,236127.63656030287,34.8021,35.1046,34.7342,35.0367,236127.6366
2005-08-03 12:00:00,56.74,56.8,56.7,56.78,103731.74689021092,35.0305,35.0676,35.0058,35.0552,103731.7469
2005-08-03 12:30:00,56.76,56.76,56.57,56.6,82639.2644672796,35.0429,35.0429,34.9256,34.9441,82639.2645
2005-08-03 13:00:00,56.6,56.67,56.51,56.63,53975.12168739859,34.9441,34.9873,34.8885,34.9626,53975.1217
2005-08-03 13:30:00,56.64,56.67,56.52,56.55,65440.778799351,34.9688,34.9873,34.8947,34.9132,65440.7788
2005-08-03 14:00:00,56.53,56.65,56.47,56.63,82422.9313142239,34.9009,34.975,34.8638,34.9626,82422.9313
2005-08-03 14:30:00,56.62,56.62,56.52,56.6,78420.76798269335,34.9564,34.9564,34.8947,34.9441,78420.768
2005-08-03 15:00:00,56.61,56.64,56.55,56.56,83396.43050297457,34.9503,34.9688,34.9132,34.9194,83396.4305
2005-08-03 15:30:00,56.55,56.81,56.49,56.62,187236.3439697133,34.9132,35.0737,34.8762,34.9564,187236.344
2005-08-04 09:30:00,56.62,56.62,56.12,56.14,89453.75878853434,34.9564,34.9564,34.6477,34.6601,89453.7588
2005-08-04 10:00:00,56.14,56.35,56.12,56.16,73336.93888588426,34.6601,34.7897,34.6477,34.6724,73336.9389
2005-08-04 10:30:00,56.17,56.32,56.11,56.31,46078.96160086533,34.6786,34.7712,34.6416,34.765,46078.9616
2005-08-04 11:00:00,56.31,56.39,56.27,56.3,81124.93239588967,34.765,34.8144,34.7404,34.7589,81124.9324
2005-08-04 11:30:00,56.3,56.32,56.16,56.16,63710.11357490535,34.7589,34.7712,34.6724,34.6724,63710.1136
2005-08-04 12:00:00,56.14,56.16,56.02,56.02,72904.27257977285,34.6601,34.6724,34.586,34.586,72904.2726
2005-08-04 12:30:00,56.02,56.15,56.01,56.07,65548.94537587886,34.586,34.6663,34.5798,34.6169,65548.9454
2005-08-04 13:00:00,56.06,56.11,55.98,56.02,35911.30340724716,34.6107,34.6416,34.5613,34.586,35911.3034
2005-08-04 13:30:00,56.02,56.09,55.94,56.05,31476.4737696052,34.586,34.6292,34.5366,34.6045,31476.4738
2005-08-04 14:00:00,56.05,56.11,55.98,56.05,41103.2990805841,34.6045,34.6416,34.5613,34.6045,41103.2991
2005-08-04 14:30:00,56.06,56.11,55.93,55.98,45321.79556517036,34.6107,34.6416,34.5304,34.5613,45321.7956
2005-08-04 15:00:00,55.98,56.08,55.94,56.05,45862.62844780963,34.5613,34.623,34.5366,34.6045,45862.6284
2005-08-04 15:30:00,56.04,56.06,55.93,55.98,76798.26933477556,34.5984,34.6107,34.5304,34.5613,76798.2693
2005-08-05 09:30:00,56.01,56.16,55.86,55.9,70416.44131963223,34.5798,34.6724,34.4872,34.5119,70416.4413
2005-08-05 10:00:00,55.88,56.05,55.57,55.58,67712.27690643592,34.4996,34.6045,34.3082,34.3144,67712.2769
2005-08-05 10:30:00,55.58,55.72,55.55,55.66,45213.62898864251,34.3144,34.4008,34.2958,34.3637,45213.629
2005-08-05 11:00:00,55.66,55.78,55.55,55.58,38831.80097349919,34.3637,34.4378,34.2958,34.3144,38831.801
2005-08-05 11:30:00,55.58,55.65,55.56,55.64,22714.981070849102,34.3144,34.3576,34.302,34.3514,22714.9811
2005-08-05 12:00:00,55.64,55.87,55.64,55.68,44889.12925905895,34.3514,34.4934,34.3514,34.3761,44889.1293
2005-08-05 12:30:00,55.68,55.68,55.55,55.67,31151.974040021632,34.3761,34.3761,34.2958,34.3699,31151.974
2005-08-05 13:00:00,55.68,55.75,55.63,55.65,31368.307193077337,34.3761,34.4193,34.3452,34.3576,31368.3072
2005-08-05 13:30:00,55.65,55.7,55.63,55.7,20659.8161168199,34.3576,34.3884,34.3452,34.3884,20659.8161
2005-08-05 14:00:00,55.7,55.7,55.56,55.57,26608.977825851813,34.3884,34.3884,34.302,34.3082,26608.9778
2005-08-05 14:30:00,55.57,55.7,55.57,55.65,45213.62898864251,34.3082,34.3884,34.3082,34.3576,45213.629
2005-08-05 15:00:00,55.64,55.78,55.54,55.73,76581.93618171985,34.3514,34.4378,34.2897,34.407,76581.9362
2005-08-05 15:30:00,55.73,55.77,55.69,55.7,81990.26500811249,34.407,34.4317,34.3823,34.3884,81990.265
2005-08-08 09:30:00,55.87,56.09,55.8,55.96,63169.28069226609,34.4934,34.6292,34.4502,34.549,63169.2807
2005-08-08 10:00:00,55.93,55.94,55.65,55.85,29096.809085992427,34.5304,34.5366,34.3576,34.481,29096.8091
2005-08-08 10:30:00,55.87,55.87,55.68,55.73,50405.62466197945,34.4934,34.4934,34.3761,34.407,50405.6247
2005-08-08 11:00:00,55.73,55.97,55.7,55.9,27474.31043807464,34.407,34.5551,34.3884,34.5119,27474.3104
2005-08-08 11:30:00,55.87,55.89,55.75,55.82,23147.64737696052,34.4934,34.5057,34.4193,34.4625,23147.6474
2005-08-08 12:00:00,55.82,55.94,55.76,55.89,27690.64359113034,34.4625,34.5366,34.4255,34.5057,27690.6436
2005-08-08 12:30:00,55.89,55.97,55.83,55.97,37966.46836127636,34.5057,34.5551,34.4687,34.5551,37966.4684
2005-08-08 13:00:00,55.95,55.98,55.75,55.78,41319.6322336398,34.5428,34.5613,34.4193,34.4378,41319.6322
2005-08-08 13:30:00,55.79,55.87,55.76,55.87,26717.144402379665,34.444,34.4934,34.4255,34.4934,26717.1444
2005-08-08 14:00:00,55.87,55.89,55.67,55.74,56138.45321795565,34.4934,34.5057,34.3699,34.4131,56138.4532
2005-08-08 14:30:00,55.75,55.83,55.73,55.78,36992.969172525685,34.4193,34.4687,34.407,34.4378,36992.9692
2005-08-08 15:00:00,55.78,55.88,55.74,55.8,42617.63115197404,34.4378,34.4996,34.4131,34.4502,42617.6312
2005-08-08 15:30:00,55.8,55.84,55.77,55.79,68793.94267171444,34.4502,34.4749,34.4317,34.444,68793.9427
2005-08-09 09:30:00,56.58,56.58,56.02,56.1,50513.7912385073,34.9317,34.9317,34.586,34.6354,50513.7912
2005-08-09 10:00:00,56.1,56.11,55.97,56.09,35045.97079502434,34.6354,34.6416,34.5551,34.6292,35045.9708
2005-08-09 10:30:00,56.08,56.27,56.08,56.24,81557.59870200108,34.623,34.7404,34.623,34.7218,81557.5987
2005-08-09 11:00:00,56.24,56.28,56.19,56.27,38399.13466738778,34.7218,34.7465,34.691,34.7404,38399.1347
2005-08-09 11:30:00,56.27,56.37,56.26,56.35,28447.80962682531,34.7404,34.8021,34.7342,34.7897,28447.8096
2005-08-09 12:00:00,56.34,56.34,56.29,56.29,19253.65062195781,34.7836,34.7836,34.7527,34.7527,19253.6506
2005-08-09 12:30:00,56.29,56.32,56.26,56.27,12763.656030286642,34.7527,34.7712,34.7342,34.7404,12763.656
2005-08-09 13:00:00,56.27,56.28,56.16,56.21,21525.148729042725,34.7404,34.7465,34.6724,34.7033,21525.1487
2005-08-09 13:30:00,56.21,56.25,56.2,56.23,14386.154678204435,34.7033,34.728,34.6971,34.7157,14386.1547
2005-08-09 14:00:00,56.23,56.31,56.16,56.3,33098.972417522986,34.7157,34.765,34.6724,34.7589,33098.9724
2005-08-09 14:30:00,56.3,56.35,56.27,56.29,65981.61168199027,34.7589,34.7897,34.7404,34.7527,65981.6117
2005-08-09 15:00:00,56.29,56.3,56.16,56.23,79502.43374797187,34.7527,34.7589,34.6724,34.7157,79502.4337
2005-08-09 15:30:00,56.23,56.38,56.14,56.38,128285.55976203352,34.7157,34.8083,34.6601,34.8083,128285.5598
2005-08-10 09:30:00,56.44,56.77,56.44,56.75,119632.2336398053,34.8453,35.049,34.8453,35.0367,119632.2336
2005-08-10 10:00:00,56.77,56.85,56.63,56.64,77771.76852352623,35.049,35.0984,34.9626,34.9688,77771.7685
2005-08-10 10:30:00,56.66,56.95,56.66,56.78,70308.27474310438,34.9811,35.1602,34.9811,35.0552,70308.2747
2005-08-10 11:00:00,56.79,56.92,56.74,56.89,67171.44402379665,35.0614,35.1417,35.0305,35.1231,67171.444
2005-08-10 11:30:00,56.88,56.95,56.76,56.76,39156.30070308274,35.117,35.1602,35.0429,35.0429,39156.3007
2005-08-10 12:00:00,56.76,56.76,56.57,56.63,31476.4737696052,35.0429,35.0429,34.9256,34.9626,31476.4738
2005-08-10 12:30:00,56.62,56.62,56.39,56.47,70957.2742022715,34.9564,34.9564,34.8144,34.8638,70957.2742
2005-08-10 13:00:00,56.46,56.56,56.39,56.54,59058.95078420768,34.8577,34.9194,34.8144,34.907,59058.9508
2005-08-10 13:30:00,56.54,56.63,56.36,56.39,60789.61600865333,34.907,34.9626,34.7959,34.8144,60789.616
2005-08-10 14:00:00,56.39,56.39,56.18,56.28,55164.95402920497,34.8144,34.8144,34.6848,34.7465,55164.954
2005-08-10 14:30:00,56.27,56.35,56.25,56.26,45970.79502433748,34.7404,34.7897,34.728,34.7342,45970.795
2005-08-10 15:00:00,56.26,56.26,55.84,55.92,97890.75175770686,34.7342,34.7342,34.4749,34.5243,97890.7518
2005-08-10 15:30:00,55.91,56.1,55.91,56.06,53758.788534342886,34.5181,34.6354,34.5181,34.6107,53758.7885
2005-08-11 09:30:00,56.12,56.52,55.93,56.49,64791.77934018388,34.6477,34.8947,34.5304,34.8762,64791.7793
2005-08-11 10:00:00,56.51,56.58,56.35,56.41,96268.25310978908,34.8885,34.9317,34.7897,34.8268,96268.2531
2005-08-11 10:30:00,56.41,56.45,56.19,56.25,57220.11898323418,34.8268,34.8515,34.691,34.728,57220.119
2005-08-11 11:00:00,56.27,56.39,56.25,56.31,58950.78420767983,34.7404,34.8144,34.728,34.765,58950.7842
2005-08-11 11:30:00,56.32,56.44,56.28,56.34,61763.115197404,34.7712,34.8453,34.7465,34.7836,61763.1152
2005-08-11 12:00:00,56.34,56.39,56.27,56.32,52136.2898864251,34.7836,34.8144,34.7404,34.7712,52136.2899
2005-08-11 12:30:00,56.33,56.36,56.31,56.35,21308.81557598702,34.7774,34.7959,34.765,34.7897,21308.8156
2005-08-11 13:00:00,56.35,56.48,56.34,56.42,42833.96430502975,34.7897,34.87,34.7836,34.833,42833.9643
2005-08-11 13:30:00,56.41,56.41,56.32,56.37,27582.47701460249,34.8268,34.8268,34.7712,34.8021,27582.477
2005-08-11 14:00:00,56.36,56.37,56.19,56.28,75067.6041103299,34.7959,34.8021,34.691,34.7465,75067.6041
2005-08-11 14:30:00,56.29,56.43,56.24,56.39,36776.63601946998,34.7527,34.8391,34.7218,34.8144,36776.636
2005-08-11 15:00:00,56.39,56.54,56.25,56.45,64467.27961060032,34.8144,34.907,34.728,34.8515,64467.2796
2005-08-11 15:30:00,56.45,56.58,56.41,56.52,62844.780962682526,34.8515,34.9317,34.8268,34.8947,62844.781
2005-08-12 09:30:00,56.35,56.49,56.11,56.11,45862.62844780963,34.7897,34.8762,34.6416,34.6416,45862.6284
2005-08-12 10:00:00,56.11,56.29,56.08,56.26,45429.96214169821,34.6416,34.7527,34.623,34.7342,45429.9621
2005-08-12 10:30:00,56.25,56.36,56.18,56.25,53542.45538128718,34.728,34.7959,34.6848,34.728,53542.4554
2005-08-12 11:00:00,56.27,56.43,56.13,56.14,38831.80097349919,34.7404,34.8391,34.6539,34.6601,38831.801
2005-08-12 11:30:00,56.12,56.23,55.88,55.9,43050.29745808545,34.6477,34.7157,34.4996,34.5119,43050.2975
2005-08-12 12:00:00,55.9,56.03,55.89,55.92,49756.62520281233,34.5119,34.5922,34.5057,34.5243,49756.6252
2005-08-12 12:30:00,55.91,56.02,55.88,56.01,32233.63980530016,34.5181,34.586,34.4996,34.5798,32233.6398
2005-08-12 13:00:00,56.01,56.12,55.98,55.98,34288.80475932937,34.5798,34.6477,34.5613,34.5613,34288.8048
2005-08-12 13:30:00,55.98,56.11,55.96,56.08,37209.3023255814,34.5613,34.6416,34.549,34.623,37209.3023
2005-08-12 14:00:00,56.08,56.22,56.04,56.09,97998.91833423472,34.623,34.7095,34.5984,34.6292,97998.9183
2005-08-12 14:30:00,56.08,56.08,55.95,56.02,24878.312601406164,34.623,34.623,34.5428,34.586,24878.3126
2005-08-12 15:00:00,56.02,56.35,55.99,56.29,45646.29529475392,34.586,34.7897,34.5675,34.7527,45646.2953
2005-08-12 15:30:00,56.3,56.37,56.16,56.21,53326.12222823148,34.7589,34.8021,34.6724,34.7033,53326.1222
2005-08-15 09:30:00,56.07,56.28,55.84,55.9,53758.788534342886,34.6169,34.7465,34.4749,34.5119,53758.7885
2005-08-15 10:00:00,55.9,55.9,55.6,55.64,54948.62087614927,34.5119,34.5119,34.3267,34.3514,54948.6209
2005-08-15 10:30:00,55.65,55.88,55.62,55.88,44456.462952947535,34.3576,34.4996,34.339,34.4996,44456.463
2005-08-15 11:00:00,55.88,56.0,55.84,55.95,46836.127636560304,34.4996,34.5737,34.4749,34.5428,46836.1276
2005-08-15 11:30:00,55.92,56.02,55.84,55.95,35911.30340724716,34.5243,34.586,34.4749,34.5428,35911.3034
2005-08-15 12:00:00,55.93,56.07,55.93,56.03,32666.306111411574,34.5304,34.6169,34.5304,34.5922,32666.3061
2005-08-15 12:30:00,56.03,56.14,56.02,56.03,22174.14818820984,34.5922,34.6601,34.586,34.5922,22174.1482
2005-08-15 13:00:00,56.02,56.23,56.02,56.2,45538.128718226064,34.586,34.7157,34.586,34.6971,45538.1287
2005-08-15 13:30:00,56.2,56.29,55.94,56.24,50405.62466197945,34.6971,34.7527,34.5366,34.7218,50405.6247
2005-08-15 14:00:00,56.24,56.35,56.17,56.18,30611.141157382368,34.7218,34.7897,34.6786,34.6848,30611.1412
2005-08-15 14:30:00,56.18,56.38,56.14,56.31,48350.45970795024,34.6848,34.8083,34.6601,34.765,48350.4597
2005-08-15 15:00:00,56.35,56.38,56.19,56.22,31476.4737696052,34.7897,34.8083,34.691,34.7095,31476.4738
2005-08-15 15:30:00,56.22,56.29,56.12,56.27,56787.45267712277,34.7095,34.7527,34.6477,34.7404,56787.4527
2005-08-16 09:30:00,56.04,56.3,55.72,55.84,56895.61925365062,34.5984,34.7589,34.4008,34.4749,56895.6193
2005-08-16 10:00:00,55.84,55.99,55.78,55.98,84802.59599783666,34.4749,34.5675,34.4378,34.5613,84802.596
2005-08-16 10:30:00,56.0,56.08,55.72,55.73,102758.24770146023,34.5737,34.623,34.4008,34.407,102758.2477
2005-08-16 11:00:00,55.71,55.82,55.69,55.82,117793.4018388318,34.3946,34.4625,34.3823,34.4625,117793.4018
2005-08-16 11:30:00,55.82,55.89,55.66,55.68,60681.44943212547,34.4625,34.5057,34.3637,34.3761,60681.4494
2005-08-16 12:00:00,55.69,55.79,55.64,55.71,56246.6197944835,34.3823,34.444,34.3514,34.3946,56246.6198
2005-08-16 12:30:00,55.73,55.77,55.65,55.65,20335.316387236344,34.407,34.4317,34.3576,34.3576,20335.3164
2005-08-16 13:00:00,55.65,55.78,55.61,55.74,24229.313142239047,34.3576,34.4378,34.3329,34.4131,24229.3131
2005-08-16 13:30:00,55.74,55.78,55.66,55.69,34396.97133585722,34.4131,34.4378,34.3637,34.3823,34396.9713
2005-08-16 14:00:00,55.69,55.7,55.59,55.61,40129.79989183342,34.3823,34.3884,34.3205,34.3329,40129.7999
2005-08-16 14:30:00,55.61,55.75,55.6,55.73,26933.47755543537,34.3329,34.4193,34.3267,34.407,26933.4776
2005-08-16 15:00:00,55.72,55.75,55.4,55.42,94104.92157923202,34.4008,34.4193,34.2032,34.2156,94104.9216
2005-08-16 15:30:00,55.42,55.54,55.31,55.31,80259.59978366684,34.2156,34.2897,34.1477,34.1477,80259.5998
2005-08-17 09:30:00,54.82,55.06,54.78,54.82,118442.40129799892,33.8451,33.9933,33.8204,33.8451,118442.4013
2005-08-17 10:00:00,54.8,54.83,54.55,54.78,83829.096809086,33.8328,33.8513,33.6784,33.8204,83829.0968
2005-08-17 10:30:00,54.74,55.01,54.63,54.94,69551.10870740941,33.7957,33.9624,33.7278,33.9192,69551.1087
2005-08-17 11:00:00,54.95,55.17,54.94,55.07,51379.12385073013,33.9254,34.0612,33.9192,33.9995,51379.1239
2005-08-17 11:30:00,55.06,55.28,55.06,55.26,43807.46349378042,33.9933,34.1291,33.9933,34.1168,43807.4635
2005-08-17 12:00:00,55.27,55.4,55.23,55.35,35911.30340724716,34.123,34.2032,34.0983,34.1724,35911.3034
2005-08-17 12:30:00,55.36,55.5,55.35,55.38,32125.47322877231,34.1785,34.265,34.1724,34.1909,32125.4732
2005-08-17 13:00:00,55.4,55.48,55.37,55.41,20118.98323418064,34.2032,34.2526,34.1847,34.2094,20118.9832
2005-08-17 13:30:00,55.4,55.41,55.32,55.33,25094.64575446187,34.2032,34.2094,34.1538,34.16,25094.6458
2005-08-17 14:00:00,55.3,55.41,55.24,55.38,76798.26933477556,34.1415,34.2094,34.1044,34.1909,76798.2693
2005-08-17 14:30:00,55.39,55.41,55.13,55.13,43374.797187669006,34.1971,34.2094,34.0365,34.0365,43374.7972
2005-08-17 15:00:00,55.13,55.24,55.09,55.17,65981.61168199027,34.0365,34.1044,34.0118,34.0612,65981.6117
2005-08-17 15:30:00,55.16,55.33,55.16,55.21,84586.26284478095,34.0551,34.16,34.0551,34.0859,84586.2628
2005-08-18 09:30:00,55.1,55.14,54.8,55.04,46727.961060032445,34.018,34.0427,33.8328,33.981,46727.9611
2005-08-18 10:00:00,55.02,55.02,54.78,55.0,40346.13304488913,33.9686,33.9686,33.8204,33.9563,40346.133
2005-08-18 10:30:00,54.99,55.19,54.8,54.8,43591.13034072472,33.9501,34.0736,33.8328,33.8328,43591.1303
2005-08-18 11:00:00,54.8,54.92,54.77,54.89,43699.29691725257,33.8328,33.9069,33.8143,33.8884,43699.2969
2005-08-18 11:30:00,54.89,54.94,54.79,54.8,29745.808545159543,33.8884,33.9192,33.8266,33.8328,29745.8085
2005-08-18 12:00:00,54.81,54.95,54.81,54.92,24445.64629529475,33.839,33.9254,33.839,33.9069,24445.6463
2005-08-18 12:30:00,54.92,54.96,54.89,54.94,30394.808004326664,33.9069,33.9316,33.8884,33.9192,30394.808
2005-08-18 13:00:00,54.92,55.0,54.91,55.0,19361.817198485667,33.9069,33.9563,33.9007,33.9563,19361.8172
2005-08-18 13:30:00,55.0,55.1,54.99,55.1,42401.29799891833,33.9563,34.018,33.9501,34.018,42401.298
2005-08-18 14:00:00,55.1,55.13,54.92,54.92,36127.63656030287,34.018,34.0365,33.9069,33.9069,36127.6366
2005-08-18 14:30:00,54.94,55.16,54.94,55.13,49648.45862628448,33.9192,34.0551,33.9192,34.0365,49648.4586
2005-08-18 15:00:00,55.12,55.26,55.04,55.04,50946.45754461871,34.0304,34.1168,33.981,33.981,50946.4575
2005-08-18 15:30:00,55.05,55.22,54.92,55.03,58193.61817198485,33.9871,34.0921,33.9069,33.9748,58193.6182
2005-08-19 09:30:00,55.19,55.32,55.03,55.16,104921.5792320173,34.0736,34.1538,33.9748,34.0551,104921.5792
2005-08-19 10:00:00,55.16,55.32,55.1,55.32,50730.12439156301,34.0551,34.1538,34.018,34.1538,50730.1244
2005-08-19 10:30:00,55.33,55.33,55.18,55.18,26176.3115197404,34.16,34.16,34.0674,34.0674,26176.3115
2005-08-19 11:00:00,55.21,55.25,55.15,55.19,18604.6511627907,34.0859,34.1106,34.0489,34.0736,18604.6512
2005-08-19 11:30:00,55.17,55.23,55.1,55.12,16873.98593834505,34.0612,34.0983,34.018,34.0304,16873.9859
2005-08-19 12:00:00,55.12,55.13,54.98,54.98,17739.318550567874,34.0304,34.0365,33.9439,33.9439,17739.3186
2005-08-19 12:30:00,54.94,55.03,54.85,54.86,26933.47755543537,33.9192,33.9748,33.8637,33.8698,26933.4776
2005-08-19 13:00:00,54.87,54.91,54.78,54.81,40346.13304488913,33.876,33.9007,33.8204,33.839,40346.133
2005-08-19 13:30:00,54.8,54.92,54.8,54.91,30827.474310438072,33.8328,33.9069,33.8328,33.9007,30827.4743
2005-08-19 14:00:00,54.9,55.14,54.9,55.04,25743.645213628988,33.8945,34.0427,33.8945,33.981,25743.6452
2005-08-19 14:30:00,55.03,55.03,54.88,54.93,25202.812330989724,33.9748,33.9748,33.8822,33.9131,25202.8123
2005-08-19 15:00:00,54.93,55.05,54.93,55.04,30502.97458085452,33.9131,33.9871,33.9131,33.981,30502.9746
2005-08-19 15:30:00,55.06,55.11,55.0,55.08,102650.0811249324,33.9933,34.0242,33.9563,34.0057,102650.0811
2005-08-22 09:30:00,55.15,55.5,55.15,55.31,70524.60789616009,34.0489,34.265,34.0489,34.1477,70524.6079
2005-08-22 10:00:00,55.3,55.48,55.29,55.45,64359.11303407247,34.1415,34.2526,34.1353,34.2341,64359.113
2005-08-22 10:30:00,55.46,55.47,55.25,55.39,44348.29637641968,34.2403,34.2464,34.1106,34.1971,44348.2964
2005-08-22 11:00:00,55.41,55.41,55.28,55.28,21200.648999459165,34.2094,34.2094,34.1291,34.1291,21200.649
2005-08-22 11:30:00,55.28,55.31,55.1,55.17,31584.640346133045,34.1291,34.1477,34.018,34.0612,31584.6403
2005-08-22 12:00:00,55.15,55.16,54.87,54.89,28231.47647376961,34.0489,34.0551,33.876,33.8884,28231.4765
2005-08-22 12:30:00,54.9,54.9,54.69,54.8,22498.6479177934,33.8945,33.8945,33.7649,33.8328,22498.6479
2005-08-22 13:00:00,54.81,54.87,54.7,54.87,19469.98377501352,33.839,33.876,33.7711,33.876,19469.9838
2005-08-22 13:30:00,54.87,55.15,54.8,55.12,18063.81828015144,33.876,34.0489,33.8328,34.0304,18063.8183
2005-08-22 14:00:00,55.1,55.1,55.0,55.04,39048.13412655489,34.018,34.018,33.9563,33.981,39048.1341
2005-08-22 14:30:00,55.01,55.19,54.9,54.9,33098.972417522986,33.9624,34.0736,33.8945,33.8945,33098.9724
2005-08-22 15:00:00,54.9,54.99,54.83,54.95,42076.79826933477,33.8945,33.9501,33.8513,33.9254,42076.7983
2005-08-22 15:30:00,54.95,55.05,54.92,55.01,61222.282314764736,33.9254,33.9871,33.9069,33.9624,61222.2823
2005-08-23 09:30:00,54.9,54.91,53.94,54.0,126446.72796106002,33.8945,33.9007,33.3018,33.3389,126446.728
2005-08-23 10:00:00,54.0,54.1,53.96,54.0,83396.43050297457,33.3389,33.4006,33.3142,33.3389,83396.4305
2005-08-23 10:30:00,54.03,54.21,54.01,54.12,75716.60356949702,33.3574,33.4685,33.3451,33.413,75716.6036
2005-08-23 11:00:00,54.12,54.18,54.08,54.11,53866.95511087074,33.413,33.45,33.3883,33.4068,53866.9551
2005-08-23 11:30:00,54.1,54.1,53.76,53.78,57328.28555976203,33.4006,33.4006,33.1907,33.2031,57328.2856
2005-08-23 12:00:00,53.78,53.78,53.64,53.69,38831.80097349919,33.2031,33.2031,33.1166,33.1475,38831.801
2005-08-23 12:30:00,53.69,54.0,53.69,54.0,39156.30070308274,33.1475,33.3389,33.1475,33.3389,39156.3007
2005-08-23 13:00:00,54.0,54.06,53.89,53.91,29853.9751216874,33.3389,33.3759,33.271,33.2833,29853.9751
2005-08-23 13:30:00,53.91,54.01,53.91,53.97,50081.12493239589,33.2833,33.3451,33.2833,33.3204,50081.1249
2005-08-23 14:00:00,53.95,54.03,53.91,53.94,95835.58680367768,33.308,33.3574,33.2833,33.3018,95835.5868
2005-08-23 14:30:00,53.94,54.16,53.94,54.08,150784.20767982694,33.3018,33.4377,33.3018,33.3883,150784.2077
2005-08-23 15:00:00,54.07,54.14,53.93,53.96,186154.67820443484,33.3821,33.4253,33.2957,33.3142,186154.6782
2005-08-23 15:30:00,53.96,54.03,53.79,53.85,232558.13953488367,33.3142,33.3574,33.2092,33.2463,232558.1395
2005-08-24 09:30:00,53.79,53.79,53.46,53.75,135965.3866955111,33.2092,33.2092,33.0055,33.1845,135965.3867
2005-08-24 10:00:00,53.75,53.94,53.62,53.8,85667.92861005949,33.1845,33.3018,33.1043,33.2154,85667.9286
2005-08-24 10:30:00,53.79,54.08,53.74,53.86,144510.54624121147,33.2092,33.3883,33.1784,33.2524,144510.5462
2005-08-24 11:00:00,53.86,53.94,53.75,53.83,58950.78420767983,33.2524,33.3018,33.1845,33.2339,58950.7842
2005-08-24 11:30:00,53.83,53.9,53.75,53.82,82531.09789075176,33.2339,33.2771,33.1845,33.2278,82531.0979
2005-08-24 12:00:00,53.82,53.97,53.76,53.93,63385.61384532179,33.2278,33.3204,33.1907,33.2957,63385.6138
2005-08-24 12:30:00,53.93,54.05,53.9,53.98,47376.960519199565,33.2957,33.3698,33.2771,33.3265,47376.9605
2005-08-24 13:00:00,53.99,54.04,53.92,54.01,94429.42130881557,33.3327,33.3636,33.2895,33.3451,94429.4213
2005-08-24 13:30:00,54.0,54.01,53.75,53.83,61114.11573823688,33.3389,33.3451,33.1845,33.2339,61114.1157
2005-08-24 14:00:00,53.83,53.85,53.72,53.8,77014.60248783126,33.2339,33.2463,33.166,33.2154,77014.6025
2005-08-24 14:30:00,53.81,53.81,53.62,53.62,68469.44294213087,33.2216,33.2216,33.1043,33.1043,68469.4429
2005-08-24 15:00:00,53.61,53.62,53.34,53.41,142888.04759329365,33.0981,33.1043,32.9314,32.9746,142888.0476
2005-08-24 15:30:00,53.43,53.57,53.32,53.52,165278.5289345592,32.987,33.0734,32.9191,33.0425,165278.5289
2005-08-25 09:30:00,53.51,53.51,52.9,53.11,147106.54407787992,33.0364,33.0364,32.6598,32.7894,147106.5441
2005-08-25 10:00:00,53.11,53.41,53.04,53.1,115305.5705786912,32.7894,32.9746,32.7462,32.7832,115305.5706
2005-08-25 10:30:00,53.1,53.19,53.01,53.08,97241.75229853977,32.7832,32.8388,32.7277,32.7709,97241.7523
2005-08-25 11:00:00,53.08,53.14,53.08,53.12,73228.77230935641,32.7709,32.8079,32.7709,32.7956,73228.7723
2005-08-25 11:30:00,53.12,53.13,52.96,52.98,54840.454299621415,32.7956,32.8018,32.6968,32.7091,54840.4543
2005-08-25 12:00:00,52.98,53.06,52.89,52.89,65224.445646295295,32.7091,32.7585,32.6536,32.6536,65224.4456
2005-08-25 12:30:00,52.88,52.92,52.84,52.86,72687.93942671714,32.6474,32.6721,32.6227,32.6351,72687.9394
2005-08-25 13:00:00,52.86,52.95,52.79,52.84,68469.44294213087,32.6351,32.6906,32.5918,32.6227,68469.4429
2005-08-25 13:30:00,52.85,52.96,52.83,52.93,71930.77339102217,32.6289,32.6968,32.6165,32.6783,71930.7734
2005-08-25 14:00:00,52.93,53.02,52.87,53.01,33315.30557057869,32.6783,32.7338,32.6412,32.7277,33315.3056
2005-08-25 14:30:00,53.01,53.14,52.96,53.14,51054.62412114657,32.7277,32.8079,32.6968,32.8079,51054.6241
2005-08-25 15:00:00,53.14,53.14,52.99,53.01,61546.78204434829,32.8079,32.8079,32.7153,32.7277,61546.782
2005-08-25 15:30:00,53.0,53.17,52.96,53.09,107625.74364521365,32.7215,32.8265,32.6968,32.7771,107625.7436
2005-08-26 09:30:00,52.88,52.99,52.52,52.59,121471.0654407788,32.6474,32.7153,32.4252,32.4684,121471.0654
2005-08-26 10:00:00,52.59,52.62,52.37,52.54,118117.90156841536,32.4684,32.4869,32.3325,32.4375,118117.9016
2005-08-26 10:30:00,52.54,52.7,52.51,52.57,59816.11681990265,32.4375,32.5363,32.419,32.456,59816.1168
2005-08-26 11:00:00,52.57,52.6,52.45,52.45,39048.13412655489,32.456,32.4745,32.3819,32.3819,39048.1341
2005-08-26 11:30:00,52.44,52.47,52.25,52.34,94213.08815575986,32.3758,32.3943,32.2585,32.314,94213.0882
2005-08-26 12:00:00,52.33,52.48,52.33,52.47,53975.12168739859,32.3078,32.4005,32.3078,32.3943,53975.1217
2005-08-26 12:30:00,52.47,52.51,52.25,52.29,68793.94267171444,32.3943,32.419,32.2585,32.2832,68793.9427
2005-08-26 13:00:00,52.29,52.35,52.27,52.34,73012.4391563007,32.2832,32.3202,32.2708,32.314,73012.4392
2005-08-26 13:30:00,52.34,52.47,52.3,52.45,43699.29691725257,32.314,32.3943,32.2893,32.3819,43699.2969
2005-08-26 14:00:00,52.45,52.61,52.4,52.61,71498.10708491076,32.3819,32.4807,32.3511,32.4807,71498.1071
2005-08-26 14:30:00,52.61,52.64,52.56,52.64,69875.60843699297,32.4807,32.4992,32.4498,32.4992,69875.6084
2005-08-26 15:00:00,52.63,52.71,52.58,52.71,77122.7690643591,32.4931,32.5425,32.4622,32.5425,77122.7691
2005-08-26 15:30:00,52.7,52.77,52.62,52.66,83504.59707950243,32.5363,32.5795,32.4869,32.5116,83504.5971
2005-08-29 09:30:00,52.33,52.34,51.8,52.0,98756.08436992968,32.3078,32.314,31.9806,32.1041,98756.0844
2005-08-29 10:00:00,52.0,52.4,51.98,52.26,124607.89616008652,32.1041,32.3511,32.0918,32.2646,124607.8962
2005-08-29 10:30:00,52.26,52.32,52.01,52.02,74418.6046511628,32.2646,32.3017,32.1103,32.1165,74418.6047
2005-08-29 11:00:00,52.02,52.3,52.02,52.3,63169.28069226609,32.1165,32.2893,32.1165,32.2893,63169.2807
2005-08-29 11:30:00,52.31,52.54,52.31,52.51,36343.96971335857,32.2955,32.4375,32.2955,32.419,36343.9697
2005-08-29 12:00:00,52.52,52.59,52.47,52.51,29421.308815575987,32.4252,32.4684,32.3943,32.419,29421.3088
2005-08-29 12:30:00,52.52,52.52,52.41,52.47,18496.484586262843,32.4252,32.4252,32.3572,32.3943,18496.4846
2005-08-29 13:00:00,52.48,52.68,52.48,52.65,39480.80043266631,32.4005,32.5239,32.4005,32.5054,39480.8004
2005-08-29 13:30:00,52.66,52.8,52.49,52.75,77771.76852352623,32.5116,32.598,32.4066,32.5671,77771.7685
2005-08-29 14:00:00,52.75,52.77,52.69,52.7,41860.46511627907,32.5671,32.5795,32.5301,32.5363,41860.4651
2005-08-29 14:30:00,52.69,52.7,52.56,52.59,84802.59599783666,32.5301,32.5363,32.4498,32.4684,84802.596
2005-08-29 15:00:00,52.59,52.83,52.53,52.69,98323.41806381827,32.4684,32.6165,32.4313,32.5301,98323.4181
2005-08-29 15:30:00,52.69,52.7,52.59,52.62,165170.36235803136,32.5301,32.5363,32.4684,32.4869,165170.3624
2005-08-30 09:30:00,52.25,52.39,51.63,51.78,125473.22877230936,32.2585,32.3449,31.8757,31.9683,125473.2288
2005-08-30 10:00:00,51.79,51.87,51.61,51.78,92157.92320173066,31.9745,32.0238,31.8633,31.9683,92157.9232
2005-08-30 10:30:00,51.8,51.91,51.63,51.63,79286.10059491616,31.9806,32.0485,31.8757,31.8757,79286.1006
2005-08-30 11:00:00,51.64,51.67,51.46,51.61,96376.41968631692,31.8819,31.9004,31.7707,31.8633,96376.4197
2005-08-30 11:30:00,51.61,51.74,51.59,51.64,74743.10438074634,31.8633,31.9436,31.851,31.8819,74743.1044
2005-08-30 12:00:00,51.65,52.05,51.65,51.98,38831.80097349919,31.888,32.135,31.888,32.0918,38831.801
2005-08-30 12:30:00,51.98,52.02,51.87,51.9,29962.14169821525,32.0918,32.1165,32.0238,32.0424,29962.1417
2005-08-30 13:00:00,51.91,51.91,51.8,51.83,28555.97620335316,32.0485,32.0485,31.9806,31.9992,28555.9762
2005-08-30 13:30:00,51.83,52.07,51.83,51.94,45862.62844780963,31.9992,32.1473,31.9992,32.0671,45862.6284
2005-08-30 14:00:00,51.92,51.97,51.63,51.77,58409.95132504056,32.0547,32.0856,31.8757,31.9621,58409.9513
2005-08-30 14:30:00,51.77,51.8,51.6,51.61,53217.955651703625,31.9621,31.9806,31.8572,31.8633,53217.9557
2005-08-30 15:00:00,51.61,51.8,51.57,51.67,99729.58355868036,31.8633,31.9806,31.8386,31.9004,99729.5836
2005-08-30 15:30:00,51.7,51.99,51.7,51.9,133153.05570578692,31.9189,32.0979,31.9189,32.0424,133153.0557
2005-08-31 09:30:00,51.54,51.97,51.54,51.68,132071.38994050838,31.8201,32.0856,31.8201,31.9065,132071.3899
2005-08-31 10:00:00,51.68,51.72,51.25,51.32,140400.21633315305,31.9065,31.9312,31.6411,31.6843,140400.2163
2005-08-31 10:30:00,51.34,51.42,51.12,51.25,139859.3834505138,31.6966,31.746,31.5608,31.6411,139859.3835
2005-08-31 11:00:00,51.29,51.44,51.26,51.32,132287.7230935641,31.6658,31.7584,31.6472,31.6843,132287.7231
2005-08-31 11:30:00,51.32,51.44,50.88,51.01,189724.175229854,31.6843,31.7584,31.4126,31.4929,189724.1752
2005-08-31 12:00:00,50.99,51.0,50.84,50.88,154894.53758788534,31.4805,31.4867,31.3879,31.4126,154894.5376
2005-08-31 12:30:00,50.88,51.01,50.87,50.88,90751.75770686858,31.4126,31.4929,31.4065,31.4126,90751.7577
2005-08-31 13:00:00,50.86,50.95,50.8,50.85,221416.9821525149,31.4003,31.4559,31.3632,31.3941,221416.9822
2005-08-31 13:30:00,50.85,50.91,50.8,50.82,181287.18226068144,31.3941,31.4312,31.3632,31.3756,181287.1823
2005-08-31 14:00:00,50.82,50.87,50.76,50.84,220443.4829637642,31.3756,31.4065,31.3386,31.3879,220443.483
2005-08-31 14:30:00,50.83,51.03,50.82,51.0,219686.3169280692,31.3818,31.5052,31.3756,31.4867,219686.3169
2005-08-31 15:00:00,50.96,51.14,50.96,51.08,472147.10654407786,31.462,31.5732,31.462,31.5361,472147.1065
2005-08-31 15:30:00,51.08,51.3,51.07,51.25,411249.3239588967,31.5361,31.6719,31.5299,31.6411,411249.324
2005-09-01 09:30:00,51.22,51.31,50.78,50.8,190265.00811249323,31.6225,31.6781,31.3509,31.3632,190265.0081
2005-09-01 10:00:00,50.79,50.85,50.67,50.79,302758.24770146026,31.3571,31.3941,31.283,31.3571,302758.2477
2005-09-01 10:30:00,50.77,50.82,50.71,50.8,139102.21741481882,31.3447,31.3756,31.3077,31.3632,139102.2174
2005-09-01 11:00:00,50.78,50.95,50.74,50.93,181828.01514332072,31.3509,31.4559,31.3262,31.4435,181828.0151
2005-09-01 11:30:00,50.92,51.08,50.9,50.93,257328.28555976204,31.4373,31.5361,31.425,31.4435,257328.2856
2005-09-01 12:00:00,50.94,50.99,50.82,50.88,80259.59978366684,31.4497,31.4805,31.3756,31.4126,80259.5998
2005-09-01 12:30:00,50.89,50.97,50.78,50.78,87939.4267171444,31.4188,31.4682,31.3509,31.3509,87939.4267
2005-09-01 13:00:00,50.79,50.91,50.76,50.9,58734.45105462412,31.3571,31.4312,31.3386,31.425,58734.4511
2005-09-01 13:30:00,50.89,50.96,50.78,50.8,78096.26825310978,31.4188,31.462,31.3509,31.3632,78096.2683
2005-09-01 14:00:00,50.8,50.9,50.74,50.76,128718.22606814494,31.3632,31.425,31.3262,31.3386,128718.2261
2005-09-01 14:30:00,50.76,50.89,50.69,50.74,173391.02217414818,31.3386,31.4188,31.2953,31.3262,173391.0222
2005-09-01 15:00:00,50.73,50.78,50.6,50.66,191779.3401838832,31.32,31.3509,31.2398,31.2768,191779.3402
2005-09-01 15:30:00,50.66,50.76,50.63,50.66,190373.17468902108,31.2768,31.3386,31.2583,31.2768,190373.1747
2005-09-02 09:30:00,50.76,50.76,50.11,50.39,130016.22498647917,31.3386,31.3386,30.9372,31.1101,130016.225
2005-09-02 10:00:00,50.34,50.63,50.33,50.57,116711.73607355329,31.0792,31.2583,31.0731,31.2212,116711.7361
2005-09-02 10:30:00,50.57,50.82,50.44,50.79,154029.20497566252,31.2212,31.3756,31.141,31.3571,154029.205
2005-09-02 11:00:00,50.79,50.94,50.63,50.87,105029.74580854517,31.3571,31.4497,31.2583,31.4065,105029.7458
2005-09-02 11:30:00,50.88,50.99,50.76,50.89,93780.42184964844,31.4126,31.4805,31.3386,31.4188,93780.4218
2005-09-02 12:00:00,50.89,51.12,50.89,51.05,106219.57815035152,31.4188,31.5608,31.4188,31.5176,106219.5782
2005-09-02 12:30:00,51.05,51.14,50.52,51.08,56571.11952406706,31.5176,31.5732,31.1904,31.5361,56571.1195
2005-09-02 13:00:00,51.09,51.22,51.08,51.15,86533.26122228231,31.5423,31.6225,31.5361,31.5793,86533.2612
2005-09-02 13:30:00,51.15,51.22,51.08,51.16,84586.26284478095,31.5793,31.6225,31.5361,31.5855,84586.2628
2005-09-02 14:00:00,51.14,51.2,51.09,51.2,108382.9096809086,31.5732,31.6102,31.5423,31.6102,108382.9097
2005-09-02 14:30:00,51.21,51.22,51.11,51.15,82855.59762033532,31.6164,31.6225,31.5546,31.5793,82855.5976
2005-09-02 15:00:00,51.17,51.22,51.11,51.16,112709.5727420227,31.5917,31.6225,31.5546,31.5855,112709.5727
2005-09-02 15:30:00,51.16,51.36,51.11,51.35,381611.681990265,31.5855,31.709,31.5546,31.7028,381611.682
2005-09-06 09:30:00,51.43,51.77,51.31,51.63,126663.06111411571,31.7522,31.9621,31.6781,31.8757,126663.0611
2005-09-06 10:00:00,51.63,51.96,51.53,51.8,180854.51595457003,31.8757,32.0794,31.8139,31.9806,180854.516
2005-09-06 10:30:00,51.79,51.8,51.53,51.53,88372.09302325582,31.9745,31.9806,31.8139,31.8139,88372.093
2005-09-06 11:00:00,51.53,51.75,51.53,51.63,67604.11032990806,31.8139,31.9498,31.8139,31.8757,67604.1103
2005-09-06 11:30:00,51.63,51.63,51.54,51.63,71173.6073553272,31.8757,31.8757,31.8201,31.8757,71173.6074
2005-09-06 12:00:00,51.63,51.75,51.61,51.74,46619.79448350459,31.8757,31.9498,31.8633,31.9436,46619.7945
2005-09-06 12:30:00,51.74,51.91,51.74,51.86,145916.71173607354,31.9436,32.0485,31.9436,32.0177,145916.7117
2005-09-06 13:00:00,51.86,51.91,51.77,51.78,39156.30070308274,32.0177,32.0485,31.9621,31.9683,39156.3007
2005-09-06 13:30:00,51.78,51.8,51.68,51.78,50297.4580854516,31.9683,31.9806,31.9065,31.9683,50297.4581
2005-09-06 14:00:00,51.77,51.78,51.6,51.62,72796.10600324499,31.9621,31.9683,31.8572,31.8695,72796.106
2005-09-06 14:30:00,51.61,51.7,51.6,51.68,130340.72471606272,31.8633,31.9189,31.8572,31.9065,130340.7247
2005-09-06 15:00:00,51.69,51.78,51.68,51.74,125365.0621957815,31.9127,31.9683,31.9065,31.9436,125365.0622
2005-09-06 15:30:00,51.75,51.87,51.74,51.87,178042.18496484586,31.9498,32.0238,31.9436,32.0238,178042.185
2005-09-07 09:30:00,51.58,51.95,51.56,51.67,159653.86695511086,31.8448,32.0732,31.8325,31.9004,159653.867
2005-09-07 10:00:00,51.67,51.67,51.23,51.28,142671.71444023796,31.9004,31.9004,31.6287,31.6596,142671.7144
2005-09-07 10:30:00,51.29,51.33,51.13,51.25,156192.53650621956,31.6658,31.6905,31.567,31.6411,156192.5365
2005-09-07 11:00:00,51.25,51.34,51.25,51.33,76690.1027582477,31.6411,31.6966,31.6411,31.6905,76690.1028
2005-09-07 11:30:00,51.32,51.54,51.31,51.51,104813.41265548945,31.6843,31.8201,31.6781,31.8016,104813.4127
2005-09-07 12:00:00,51.49,51.53,51.31,51.33,64467.27961060032,31.7892,31.8139,31.6781,31.6905,64467.2796
2005-09-07 12:30:00,51.34,51.37,51.17,51.19,60897.78258518118,31.6966,31.7152,31.5917,31.604,60897.7826
2005-09-07 13:00:00,51.19,51.34,51.15,51.25,63061.11411573824,31.604,31.6966,31.5793,31.6411,63061.1141
2005-09-07 13:30:00,51.25,51.31,50.89,50.99,182152.51487290423,31.6411,31.6781,31.4188,31.4805,182152.5149
2005-09-07 14:00:00,50.99,51.15,50.95,51.05,118875.06760411031,31.4805,31.5793,31.4559,31.5176,118875.0676
2005-09-07 14:30:00,51.07,51.19,51.03,51.15,140941.04921579233,31.5299,31.604,31.5052,31.5793,140941.0492
2005-09-07 15:00:00,51.14,51.31,51.11,51.22,115630.07030827472,31.5732,31.6781,31.5546,31.6225,115630.0703
2005-09-07 15:30:00,51.23,51.26,51.22,51.23,143753.3802055165,31.6287,31.6472,31.6225,31.6287,143753.3802
2005-09-08 09:30:00,50.88,51.16,50.88,50.96,85884.2617631152,31.4126,31.5855,31.4126,31.462,85884.2618
2005-09-08 10:00:00,50.98,51.01,50.62,50.88,141481.88209843158,31.4744,31.4929,31.2521,31.4126,141481.8821
2005-09-08 10:30:00,50.86,50.93,50.7,50.8,84694.42942130881,31.4003,31.4435,31.3015,31.3632,84694.4294
2005-09-08 11:00:00,50.8,50.89,50.79,50.85,77663.60194699837,31.3632,31.4188,31.3571,31.3941,77663.6019
2005-09-08 11:30:00,50.84,50.98,50.84,50.88,48134.12655489454,31.3879,31.4744,31.3879,31.4126,48134.1266
2005-09-08 12:00:00,50.88,50.95,50.69,50.76,30827.474310438072,31.4126,31.4559,31.2953,31.3386,30827.4743
2005-09-08 12:30:00,50.76,50.91,50.76,50.89,35154.13737155219,31.3386,31.4312,31.3386,31.4188,35154.1374
2005-09-08 13:00:00,50.89,50.94,50.88,50.94,19686.316928069227,31.4188,31.4497,31.4126,31.4497,19686.3169
2005-09-08 13:30:00,50.93,50.95,50.8,50.85,32558.13953488372,31.4435,31.4559,31.3632,31.3941,32558.1395
2005-09-08 14:00:00,50.85,50.92,50.82,50.87,88912.92590589507,31.3941,31.4373,31.3756,31.4065,88912.9259
2005-09-08 14:30:00,50.87,50.98,50.83,50.83,28339.64305029745,31.4065,31.4744,31.3818,31.3818,28339.6431
2005-09-08 15:00:00,50.82,50.85,50.76,50.78,46836.127636560304,31.3756,31.3941,31.3386,31.3509,46836.1276
2005-09-08 15:30:00,50.78,50.84,50.76,50.79,76581.93618171985,31.3509,31.3879,31.3386,31.3571,76581.9362
2005-09-09 09:30:00,51.03,51.06,50.73,50.81,53434.28880475933,31.5052,31.5238,31.32,31.3694,53434.2888
2005-09-09 10:00:00,50.82,50.87,50.74,50.76,40995.13250405624,31.3756,31.4065,31.3262,31.3386,40995.1325
2005-09-09 10:30:00,50.76,50.8,50.71,50.72,32017.306652244457,31.3386,31.3632,31.3077,31.3139,32017.3067
2005-09-09 11:00:00,50.72,50.99,50.71,50.92,59924.2833964305,31.3139,31.4805,31.3077,31.4373,59924.2834
2005-09-09 11:30:00,50.91,51.07,50.91,51.03,100054.08328826392,31.4312,31.5299,31.4312,31.5052,100054.0833
2005-09-09 12:00:00,51.03,51.2,51.01,51.11,47701.46024878312,31.5052,31.6102,31.4929,31.5546,47701.4602
2005-09-09 12:30:00,51.11,51.12,51.03,51.03,36452.13628988642,31.5546,31.5608,31.5052,31.5052,36452.1363
2005-09-09 13:00:00,51.02,51.25,51.02,51.23,63710.11357490535,31.4991,31.6411,31.4991,31.6287,63710.1136
2005-09-09 13:30:00,51.2,51.31,51.2,51.29,35262.30394808004,31.6102,31.6781,31.6102,31.6658,35262.3039
2005-09-09 14:00:00,51.31,51.31,51.15,51.2,61979.44835045971,31.6781,31.6781,31.5793,31.6102,61979.4484
2005-09-09 14:30:00,51.18,51.27,51.08,51.18,72471.60627366144,31.5979,31.6534,31.5361,31.5979,72471.6063
2005-09-09 15:00:00,51.18,51.31,51.08,51.29,113358.57220118985,31.5979,31.6781,31.5361,31.6658,113358.5722
2005-09-09 15:30:00,51.29,51.32,51.22,51.23,107842.07679826934,31.6658,31.6843,31.6225,31.6287,107842.0768
2005-09-12 09:30:00,51.12,51.37,51.04,51.06,134667.38777717686,31.5608,31.7152,31.5114,31.5238,134667.3878
2005-09-12 10:00:00,51.06,51.45,51.06,51.23,128501.89291508924,31.5238,31.7645,31.5238,31.6287,128501.8929
2005-09-12 10:30:00,51.22,51.43,51.22,51.35,115521.90373174688,31.6225,31.7522,31.6225,31.7028,115521.9037
2005-09-12 11:00:00,51.35,51.36,51.22,51.3,111303.40724716062,31.7028,31.709,31.6225,31.6719,111303.4072
2005-09-12 11:30:00,51.3,51.4,51.29,51.35,65765.27852893456,31.6719,31.7337,31.6658,31.7028,65765.2785
2005-09-12 12:00:00,51.35,51.37,51.3,51.34,54191.454840454295,31.7028,31.7152,31.6719,31.6966,54191.4548
2005-09-12 12:30:00,51.32,51.69,51.31,51.61,157923.20173066523,31.6843,31.9127,31.6781,31.8633,157923.2017
2005-09-12 13:00:00,51.61,51.66,51.54,51.54,42293.13142239048,31.8633,31.8942,31.8201,31.8201,42293.1314
2005-09-12 13:30:00,51.54,51.61,51.5,51.55,76041.10329908058,31.8201,31.8633,31.7954,31.8263,76041.1033
2005-09-12 14:00:00,51.52,51.62,51.51,51.53,64575.446187128175,31.8078,31.8695,31.8016,31.8139,64575.4462
2005-09-12 14:30:00,51.53,51.64,51.49,51.6,53217.955651703625,31.8139,31.8819,31.7892,31.8572,53217.9557
2005-09-12 15:00:00,51.59,51.77,51.58,51.76,95186.58734451054,31.851,31.9621,31.8448,31.9559,95186.5873
2005-09-12 15:30:00,51.74,51.77,51.66,51.73,152731.2060573283,31.9436,31.9621,31.8942,31.9374,152731.2061
2005-09-13 09:30:00,51.76,52.39,51.76,52.25,248674.9594375338,31.9559,32.3449,31.9559,32.2585,248674.9594
2005-09-13 10:00:00,52.25,52.28,52.12,52.24,137804.2184964846,32.2585,32.277,32.1782,32.2523,137804.2185
2005-09-13 10:30:00,52.23,52.24,51.8,51.9,150027.04164413197,32.2461,32.2523,31.9806,32.0424,150027.0416
2005-09-13 11:00:00,51.9,52.02,51.82,51.83,137155.21903731747,32.0424,32.1165,31.993,31.9992,137155.219
2005-09-13 11:30:00,51.84,51.85,51.61,51.74,82747.43104380746,32.0053,32.0115,31.8633,31.9436,82747.431
2005-09-13 12:00:00,51.74,51.77,51.69,51.75,47485.12709572742,31.9436,31.9621,31.9127,31.9498,47485.1271
2005-09-13 12:30:00,51.75,51.79,51.64,51.76,64142.779881016766,31.9498,31.9745,31.8819,31.9559,64142.7799
2005-09-13 13:00:00,51.77,51.81,51.73,51.75,97349.9188750676,31.9621,31.9868,31.9374,31.9498,97349.9189
2005-09-13 13:30:00,51.75,51.86,51.72,51.72,44240.12979989183,31.9498,32.0177,31.9312,31.9312,44240.1298
2005-09-13 14:00:00,51.71,51.92,51.67,51.86,195997.83666846945,31.9251,32.0547,31.9004,32.0177,195997.8367
2005-09-13 14:30:00,51.86,51.86,51.67,51.72,78204.43482963764,32.0177,32.0177,31.9004,31.9312,78204.4348
2005-09-13 15:00:00,51.71,51.72,51.6,51.62,79394.26717144402,31.9251,31.9312,31.8572,31.8695,79394.2672
2005-09-13 15:30:00,51.63,51.75,51.53,51.59,125365.0621957815,31.8757,31.9498,31.8139,31.851,125365.0622
2005-09-14 09:30:00,51.91,51.97,51.68,51.69,341806.38182801515,32.0485,32.0856,31.9065,31.9127,341806.3818
2005-09-14 10:00:00,51.69,51.86,51.69,51.73,423363.9805300162,31.9127,32.0177,31.9127,31.9374,423363.9805
2005-09-14 10:30:00,51.73,51.87,51.7,51.77,170037.85830178476,31.9374,32.0238,31.9189,31.9621,170037.8583
2005-09-14 11:00:00,51.78,52.07,51.73,52.06,94753.92103839912,31.9683,32.1473,31.9374,32.1412,94753.921
2005-09-14 11:30:00,52.09,52.22,51.99,52.1,200973.49918875063,32.1597,32.2399,32.0979,32.1658,200973.4992
2005-09-14 12:00:00,52.05,52.16,52.01,52.1,91508.92374256357,32.135,32.2029,32.1103,32.1658,91508.9237
2005-09-14 12:30:00,52.1,52.1,52.05,52.08,78853.43428880475,32.1658,32.1658,32.135,32.1535,78853.4343
2005-09-14 13:00:00,52.06,52.1,52.05,52.08,44997.2958355868,32.1412,32.1658,32.135,32.1535,44997.2958
2005-09-14 13:30:00,52.08,52.17,52.05,52.15,70308.27474310438,32.1535,32.2091,32.135,32.1967,70308.2747
2005-09-14 14:00:00,52.16,52.2,51.98,52.02,170254.19145484045,32.2029,32.2276,32.0918,32.1165,170254.1915
2005-09-14 14:30:00,52.02,52.07,51.96,52.0,101568.41535965388,32.1165,32.1473,32.0794,32.1041,101568.4154
2005-09-14 15:00:00,52.0,52.0,51.87,51.98,128393.72633856138,32.1041,32.1041,32.0238,32.0918,128393.7263
2005-09-14 15:30:00,51.98,52.11,51.96,52.05,186371.01135749053,32.0918,32.172,32.0794,32.135,186371.0114
2005-09-15 09:30:00,52.05,52.09,51.63,51.8,259167.11736073552,32.135,32.1597,31.8757,31.9806,259167.1174
2005-09-15 10:00:00,51.8,51.86,51.63,51.7,61763.115197404,31.9806,32.0177,31.8757,31.9189,61763.1152
2005-09-15 10:30:00,51.69,51.91,51.69,51.86,187020.01081665765,31.9127,32.0485,31.9127,32.0177,187020.0108
2005-09-15 11:00:00,51.87,52.14,51.86,52.09,79610.60032449973,32.0238,32.1905,32.0177,32.1597,79610.6003
2005-09-15 11:30:00,52.1,52.17,51.92,51.94,65116.27906976744,32.1658,32.2091,32.0547,32.0671,65116.2791
2005-09-15 12:00:00,51.96,51.97,51.74,51.78,53650.62195781504,32.0794,32.0856,31.9436,31.9683,53650.622
2005-09-15 12:30:00,51.78,51.86,51.75,51.86,28015.14332071389,31.9683,32.0177,31.9498,32.0177,28015.1433
2005-09-15 13:00:00,51.86,52.03,51.86,51.86,40129.79989183342,32.0177,32.1226,32.0177,32.0177,40129.7999
2005-09-15 13:30:00,51.86,51.9,51.76,51.76,33856.13845321796,32.0177,32.0424,31.9559,31.9559,33856.1385
2005-09-15 14:00:00,51.76,51.83,51.74,51.76,59383.45051379124,31.9559,31.9992,31.9436,31.9559,59383.4505
2005-09-15 14:30:00,51.77,51.81,51.62,51.63,65657.1119524067,31.9621,31.9868,31.8695,31.8757,65657.112
2005-09-15 15:00:00,51.62,51.75,51.6,51.64,104272.5797728502,31.8695,31.9498,31.8572,31.8819,104272.5798
2005-09-15 15:30:00,51.64,51.79,51.62,51.76,141049.21579232017,31.8819,31.9745,31.8695,31.9559,141049.2158
2005-09-16 09:30:00,52.03,52.4,51.96,51.96,335316.387236344,32.1226,32.3511,32.0794,32.0794,335316.3872
2005-09-16 10:00:00,51.96,52.38,51.96,52.23,100486.74959437532,32.0794,32.3387,32.0794,32.2461,100486.7496
2005-09-16 10:30:00,52.23,52.23,52.14,52.21,53326.12222823148,32.2461,32.2461,32.1905,32.2338,53326.1222
2005-09-16 11:00:00,52.21,52.3,52.17,52.2,113574.90535424554,32.2338,32.2893,32.2091,32.2276,113574.9054
2005-09-16 11:30:00,52.2,52.26,52.1,52.1,58301.78474851271,32.2276,32.2646,32.1658,32.1658,58301.7847
2005-09-16 12:00:00,52.12,52.12,51.98,52.06,48025.959978366685,32.1782,32.1782,32.0918,32.1412,48025.96
2005-09-16 12:30:00,52.07,52.27,52.02,52.19,69983.77501352082,32.1473,32.2708,32.1165,32.2214,69983.775
2005-09-16 13:00:00,52.18,52.23,52.09,52.14,44564.62952947539,32.2152,32.2461,32.1597,32.1905,44564.6295
2005-09-16 13:30:00,52.14,52.16,52.09,52.13,35370.470524607896,32.1905,32.2029,32.1597,32.1844,35370.4705
2005-09-16 14:00:00,52.14,52.23,52.1,52.1,42617.63115197404,32.1905,32.2461,32.1658,32.1658,42617.6312
2005-09-16 14:30:00,52.09,52.2,52.09,52.18,63061.11411573824,32.1597,32.2276,32.1597,32.2152,63061.1141
2005-09-16 15:00:00,52.18,52.23,52.15,52.19,80584.0995132504,32.2152,32.2461,32.1967,32.2214,80584.0995
2005-09-16 15:30:00,52.18,52.21,52.13,52.14,186695.5110870741,32.2152,32.2338,32.1844,32.1905,186695.5111
2005-09-19 09:30:00,52.05,52.23,51.79,51.88,128826.3926446728,32.135,32.2461,31.9745,32.03,128826.3926
2005-09-19 10:00:00,51.87,51.91,51.65,51.79,108058.40995132504,32.0238,32.0485,31.888,31.9745,108058.41
2005-09-19 10:30:00,51.79,51.86,51.78,51.84,37966.46836127636,31.9745,32.0177,31.9683,32.0053,37966.4684
2005-09-19 11:00:00,51.84,52.1,51.84,51.91,59924.2833964305,32.0053,32.1658,32.0053,32.0485,59924.2834
2005-09-19 11:30:00,51.87,51.89,51.81,51.84,92157.92320173066,32.0238,32.0362,31.9868,32.0053,92157.9232
2005-09-19 12:00:00,51.83,51.87,51.77,51.78,53650.62195781504,31.9992,32.0238,31.9621,31.9683,53650.622
2005-09-19 12:30:00,51.78,51.82,51.76,51.77,61222.282314764736,31.9683,31.993,31.9559,31.9621,61222.2823
2005-09-19 13:00:00,51.76,51.76,51.67,51.7,55056.78745267712,31.9559,31.9559,31.9004,31.9189,55056.7875
2005-09-19 13:30:00,51.72,51.79,51.71,51.77,67820.44348296376,31.9312,31.9745,31.9251,31.9621,67820.4435
2005-09-19 14:00:00,51.76,51.81,51.72,51.75,56138.45321795565,31.9559,31.9868,31.9312,31.9498,56138.4532
2005-09-19 14:30:00,51.73,51.76,51.67,51.72,54407.787993510006,31.9374,31.9559,31.9004,31.9312,54407.788
2005-09-19 15:00:00,51.71,51.74,51.63,51.7,93455.92212006488,31.9251,31.9436,31.8757,31.9189,93455.9221
2005-09-19 15:30:00,51.7,51.82,51.69,51.77,166143.86154678205,31.9189,31.993,31.9127,31.9621,166143.8615
2005-09-20 09:30:00,52.23,52.82,52.23,52.73,176636.01946998376,32.2461,32.6104,32.2461,32.5548,176636.0195
2005-09-20 10:00:00,52.72,52.93,52.69,52.91,179340.18388318009,32.5486,32.6783,32.5301,32.6659,179340.1839
2005-09-20 10:30:00,52.86,52.88,52.53,52.53,105137.912385073,32.6351,32.6474,32.4313,32.4313,105137.9124
2005-09-20 11:00:00,52.53,52.56,52.49,52.53,72038.93996755003,32.4313,32.4498,32.4066,32.4313,72038.94
2005-09-20 11:30:00,52.53,52.59,52.39,52.43,58409.95132504056,32.4313,32.4684,32.3449,32.3696,58409.9513
2005-09-20 12:00:00,52.43,52.43,52.35,52.35,51703.62358031368,32.3696,32.3696,32.3202,32.3202,51703.6236
2005-09-20 12:30:00,52.34,52.34,52.22,52.25,49972.95835586804,32.314,32.314,32.2399,32.2585,49972.9584
2005-09-20 13:00:00,52.25,52.28,52.19,52.19,47701.46024878312,32.2585,32.277,32.2214,32.2214,47701.4602
2005-09-20 13:30:00,52.19,52.2,52.03,52.1,68361.27636560303,32.2214,32.2276,32.1226,32.1658,68361.2764
2005-09-20 14:00:00,52.1,52.18,51.95,52.0,207355.327203894,32.1658,32.2152,32.0732,32.1041,207355.3272
2005-09-20 14:30:00,52.01,52.06,51.66,51.7,213196.32233639804,32.1103,32.1412,31.8942,31.9189,213196.3223
2005-09-20 15:00:00,51.7,51.72,51.49,51.61,132287.7230935641,31.9189,31.9312,31.7892,31.8633,132287.7231
2005-09-20 15:30:00,51.61,51.69,51.54,51.66,201297.99891833423,31.8633,31.9127,31.8201,31.8942,201297.9989
2005-09-21 09:30:00,51.63,51.63,50.66,50.88,124932.3958896701,31.8757,31.8757,31.2768,31.4126,124932.3959
2005-09-21 10:00:00,50.87,50.89,50.62,50.74,170578.691184424,31.4065,31.4188,31.2521,31.3262,170578.6912
2005-09-21 10:30:00,50.62,51.0,50.62,51.0,173391.02217414818,31.2521,31.4867,31.2521,31.4867,173391.0222
2005-09-21 11:00:00,50.99,51.1,50.74,50.77,170254.19145484045,31.4805,31.5485,31.3262,31.3447,170254.1915
2005-09-21 11:30:00,50.8,50.89,50.73,50.79,80800.43266630611,31.3632,31.4188,31.32,31.3571,80800.4327
2005-09-21 12:00:00,50.79,50.86,50.75,50.84,50946.45754461871,31.3571,31.4003,31.3324,31.3879,50946.4575
2005-09-21 12:30:00,50.84,50.91,50.78,50.78,93131.42239048134,31.3879,31.4312,31.3509,31.3509,93131.4224
2005-09-21 13:00:00,50.8,50.88,50.75,50.75,105029.74580854517,31.3632,31.4126,31.3324,31.3324,105029.7458
2005-09-21 13:30:00,50.72,50.73,50.4,50.49,59167.11736073553,31.3139,31.32,31.1163,31.1719,59167.1174
2005-09-21 14:00:00,50.49,50.51,50.27,50.38,104380.74634937804,31.1719,31.1842,31.036,31.1039,104380.7463
2005-09-21 14:30:00,50.39,50.85,50.37,50.73,179881.01676581937,31.1101,31.3941,31.0978,31.32,179881.0168
2005-09-21 15:00:00,50.71,50.71,50.51,50.58,135208.2206598161,31.3077,31.3077,31.1842,31.2274,135208.2207
2005-09-21 15:30:00,50.58,50.85,50.55,50.85,354245.5381287182,31.2274,31.3941,31.2089,31.3941,354245.5381
2005-09-22 09:30:00,50.85,51.03,50.15,50.59,153921.03839913468,31.3941,31.5052,30.9619,31.2336,153921.0384
2005-09-22 10:00:00,50.57,50.87,50.31,50.66,103839.91346673876,31.2212,31.4065,31.0607,31.2768,103839.9135
2005-09-22 10:30:00,50.65,50.88,50.62,50.73,102217.41481882098,31.2706,31.4126,31.2521,31.32,102217.4148
2005-09-22 11:00:00,50.73,50.88,50.71,50.85,85884.2617631152,31.32,31.4126,31.3077,31.3941,85884.2618
2005-09-22 11:30:00,50.86,50.88,50.73,50.88,83829.096809086,31.4003,31.4126,31.32,31.4126,83829.0968
2005-09-22 12:00:00,50.88,50.88,50.76,50.83,48566.792861005946,31.4126,31.4126,31.3386,31.3818,48566.7929
2005-09-22 12:30:00,50.82,50.89,50.76,50.81,47593.29367225527,31.3756,31.4188,31.3386,31.3694,47593.2937
2005-09-22 13:00:00,50.81,51.0,50.76,50.93,69551.10870740941,31.3694,31.4867,31.3386,31.4435,69551.1087
2005-09-22 13:30:00,50.94,51.3,50.93,51.22,44780.9626825311,31.4497,31.6719,31.4435,31.6225,44780.9627
2005-09-22 14:00:00,51.24,51.29,51.11,51.12,60465.11627906976,31.6349,31.6658,31.5546,31.5608,60465.1163
2005-09-22 14:30:00,51.12,51.17,50.93,50.99,85235.26230394808,31.5608,31.5917,31.4435,31.4805,85235.2623
2005-09-22 15:00:00,50.99,51.08,50.84,51.03,128718.22606814494,31.4805,31.5361,31.3879,31.5052,128718.2261
2005-09-22 15:30:00,51.04,51.04,50.85,50.95,105137.912385073,31.5114,31.5114,31.3941,31.4559,105137.9124
2005-09-23 09:30:00,50.92,51.12,50.76,51.01,69875.60843699297,31.4373,31.5608,31.3386,31.4929,69875.6084
2005-09-23 10:00:00,51.04,51.25,51.01,51.18,72904.27257977285,31.5114,31.6411,31.4929,31.5979,72904.2726
2005-09-23 10:30:00,51.12,51.14,51.01,51.11,31368.307193077337,31.5608,31.5732,31.4929,31.5546,31368.3072
2005-09-23 11:00:00,51.12,51.26,51.05,51.2,88588.42617631152,31.5608,31.6472,31.5176,31.6102,88588.4262
2005-09-23 11:30:00,51.2,51.73,51.14,51.73,65548.94537587886,31.6102,31.9374,31.5732,31.9374,65548.9454
2005-09-23 12:00:00,51.73,51.73,51.56,51.71,55381.28718226068,31.9374,31.9374,31.8325,31.9251,55381.2872
2005-09-23 12:30:00,51.71,51.72,51.53,51.66,102109.24824229314,31.9251,31.9312,31.8139,31.8942,102109.2482
2005-09-23 13:00:00,51.66,51.81,51.65,51.73,66522.44456462952,31.8942,31.9868,31.888,31.9374,66522.4446
2005-09-23 13:30:00,51.73,52.1,51.71,52.1,110005.4083288264,31.9374,32.1658,31.9251,32.1658,110005.4083
2005-09-23 14:00:00,52.09,52.14,51.89,51.91,114007.57166035696,32.1597,32.1905,32.0362,32.0485,114007.5717
2005-09-23 14:30:00,51.9,51.91,51.72,51.79,139102.21741481882,32.0424,32.0485,31.9312,31.9745,139102.2174
2005-09-23 15:00:00,51.79,51.79,51.61,51.67,147106.54407787992,31.9745,31.9745,31.8633,31.9004,147106.5441
2005-09-23 15:30:00,51.68,51.68,51.59,51.61,148512.70957274202,31.9065,31.9065,31.851,31.8633,148512.7096
2005-09-26 09:30:00,51.77,52.05,51.77,51.86,216873.98593834505,31.9621,32.135,31.9621,32.0177,216873.9859
2005-09-26 10:00:00,51.86,51.96,51.77,51.84,137912.38507301244,32.0177,32.0794,31.9621,32.0053,137912.3851
2005-09-26 10:30:00,51.85,51.89,51.69,51.7,64791.77934018388,32.0115,32.0362,31.9127,31.9189,64791.7793
2005-09-26 11:00:00,51.7,51.73,51.51,51.59,82531.09789075176,31.9189,31.9374,31.8016,31.851,82531.0979
2005-09-26 11:30:00,51.59,51.61,51.43,51.46,54948.62087614927,31.851,31.8633,31.7522,31.7707,54948.6209
2005-09-26 12:00:00,51.47,51.61,51.47,51.5,61979.44835045971,31.7769,31.8633,31.7769,31.7954,61979.4484
2005-09-26 12:30:00,51.49,51.55,51.38,51.5,57869.1184424013,31.7892,31.8263,31.7213,31.7954,57869.1184
2005-09-26 13:00:00,51.51,51.59,51.31,51.38,86749.59437533801,31.8016,31.851,31.6781,31.7213,86749.5944
2005-09-26 13:30:00,51.37,51.41,51.33,51.41,34613.30448891292,31.7152,31.7399,31.6905,31.7399,34613.3045
2005-09-26 14:00:00,51.4,51.4,51.03,51.04,69010.27582477014,31.7337,31.7337,31.5052,31.5114,69010.2758
2005-09-26 14:30:00,51.04,51.1,50.85,50.89,90751.75770686858,31.5114,31.5485,31.3941,31.4188,90751.7577
2005-09-26 15:00:00,50.9,50.93,50.86,50.9,75283.93726338561,31.425,31.4435,31.4003,31.425,75283.9373
2005-09-26 15:30:00,50.9,50.96,50.88,50.88,229421.308815576,31.425,31.462,31.4126,31.4126,229421.3088
2005-09-27 09:30:00,50.97,51.35,50.94,51.31,175013.52082206597,31.4682,31.7028,31.4497,31.6781,175013.5208
2005-09-27 10:00:00,51.31,51.34,51.05,51.05,133477.55543537048,31.6781,31.6966,31.5176,31.5176,133477.5554
2005-09-27 10:30:00,51.06,51.12,50.76,50.84,91725.25689561926,31.5238,31.5608,31.3386,31.3879,91725.2569
2005-09-27 11:00:00,50.83,50.99,50.79,50.87,94104.92157923202,31.3818,31.4805,31.3571,31.4065,94104.9216
2005-09-27 11:30:00,50.87,50.91,50.76,50.88,54624.12114656571,31.4065,31.4312,31.3386,31.4126,54624.1211
2005-09-27 12:00:00,50.88,50.94,50.76,50.86,34721.471065440775,31.4126,31.4497,31.3386,31.4003,34721.4711
2005-09-27 12:30:00,50.84,50.89,50.81,50.87,33207.13899405084,31.3879,31.4188,31.3694,31.4065,33207.139
2005-09-27 13:00:00,50.87,50.94,50.84,50.94,57760.951865873445,31.4065,31.4497,31.3879,31.4497,57760.9519
2005-09-27 13:30:00,50.94,51.0,50.9,50.94,78528.9345592212,31.4497,31.4867,31.425,31.4497,78528.9346
2005-09-27 14:00:00,50.94,51.01,50.9,50.96,104488.9129259059,31.4497,31.4929,31.425,31.462,104488.9129
2005-09-27 14:30:00,50.95,51.04,50.91,51.04,125797.72850189293,31.4559,31.5114,31.4312,31.5114,125797.7285
2005-09-27 15:00:00,51.04,51.19,51.04,51.11,150892.3742563548,31.5114,31.604,31.5114,31.5546,150892.3743
2005-09-27 15:30:00,51.1,51.17,50.96,50.97,126987.56084369928,31.5485,31.5917,31.462,31.4682,126987.5608
2005-09-28 09:30:00,51.1,51.27,50.98,51.25,85884.2617631152,31.5485,31.6534,31.4744,31.6411,85884.2618
2005-09-28 10:00:00,51.25,51.26,51.12,51.12,105678.74526771228,31.6411,31.6472,31.5608,31.5608,105678.7453
2005-09-28 10:30:00,51.12,51.2,51.08,51.09,63169.28069226609,31.5608,31.6102,31.5361,31.5423,63169.2807
2005-09-28 11:00:00,51.09,51.12,50.92,50.97,115738.2368848026,31.5423,31.5608,31.4373,31.4682,115738.2369
2005-09-28 11:30:00,50.97,50.97,50.72,50.72,58950.78420767983,31.4682,31.4682,31.3139,31.3139,58950.7842
2005-09-28 12:00:00,50.73,50.74,50.57,50.62,83396.43050297457,31.32,31.3262,31.2212,31.2521,83396.4305
2005-09-28 12:30:00,50.62,50.63,50.45,50.48,50189.29150892374,31.2521,31.2583,31.1472,31.1657,50189.2915
2005-09-28 13:00:00,50.48,50.49,50.39,50.4,55922.12006489994,31.1657,31.1719,31.1101,31.1163,55922.1201
2005-09-28 13:30:00,50.4,50.4,50.25,50.35,109356.40886965928,31.1163,31.1163,31.0237,31.0854,109356.4089
2005-09-28 14:00:00,50.33,50.56,50.28,50.56,73336.93888588426,31.0731,31.2151,31.0422,31.2151,73336.9389
2005-09-28 14:30:00,50.57,50.63,50.51,50.59,72255.27312060574,31.2212,31.2583,31.1842,31.2336,72255.2731
2005-09-28 15:00:00,50.58,50.66,50.53,50.53,58409.95132504056,31.2274,31.2768,31.1966,31.1966,58409.9513
2005-09-28 15:30:00,50.54,50.58,50.39,50.52,170362.3580313683,31.2027,31.2274,31.1101,31.1904,170362.358
2005-09-29 09:30:00,50.11,50.15,49.41,49.41,197512.16873985936,31.1189,31.1438,30.6842,30.6842,197512.1687
2005-09-29 10:00:00,49.51,49.6,49.28,49.48,148512.70957274202,30.7463,30.8022,30.6035,30.7277,148512.7096
2005-09-29 10:30:00,49.48,49.81,49.47,49.7,185613.84532179555,30.7277,30.9326,30.7215,30.8643,185613.8453
2005-09-29 11:00:00,49.69,49.83,49.54,49.6,135208.2206598161,30.8581,30.945,30.765,30.8022,135208.2207
2005-09-29 11:30:00,49.6,50.16,49.6,49.97,258626.28447809623,30.8022,31.15,30.8022,31.032,258626.2845
2005-09-29 12:00:00,49.98,50.07,49.92,50.02,107409.41049215791,31.0382,31.0941,31.0009,31.063,107409.4105
2005-09-29 12:30:00,49.98,50.06,49.9,49.96,81557.59870200108,31.0382,31.0879,30.9885,31.0258,81557.5987
2005-09-29 13:00:00,49.96,50.04,49.95,49.98,81016.76581936181,31.0258,31.0755,31.0196,31.0382,81016.7658
2005-09-29 13:30:00,49.98,50.05,49.91,49.98,110654.4077879935,31.0382,31.0817,30.9947,31.0382,110654.4078
2005-09-29 14:00:00,49.99,50.15,49.99,50.15,85451.59545700379,31.0444,31.1438,31.0444,31.1438,85451.5955
2005-09-29 14:30:00,50.16,50.28,50.09,50.12,86749.59437533801,31.15,31.2245,31.1065,31.1251,86749.5944
2005-09-29 15:00:00,50.12,50.31,50.09,50.31,125256.89561925364,31.1251,31.2431,31.1065,31.2431,125256.8956
2005-09-29 15:30:00,50.3,50.42,50.29,50.37,203028.66414277983,31.2369,31.3114,31.2307,31.2804,203028.6641
2005-09-30 09:30:00,50.15,50.65,50.15,50.57,120822.06598161168,31.1438,31.4543,31.1438,31.4046,120822.066
2005-09-30 10:00:00,50.52,50.52,50.22,50.39,62412.11465657112,31.3735,31.3735,31.1872,31.2928,62412.1147
2005-09-30 10:30:00,50.41,50.7,50.37,50.58,82098.43158464035,31.3052,31.4853,31.2804,31.4108,82098.4316
2005-09-30 11:00:00,50.58,50.63,50.46,50.51,42509.46457544619,31.4108,31.4419,31.3363,31.3673,42509.4646
2005-09-30 11:30:00,50.53,50.66,50.53,50.65,34180.638182801515,31.3798,31.4605,31.3798,31.4543,34180.6382
2005-09-30 12:00:00,50.66,50.7,50.6,50.66,24012.979989183343,31.4605,31.4853,31.4232,31.4605,24012.98
2005-09-30 12:30:00,50.66,50.77,50.66,50.69,51270.95727420227,31.4605,31.5288,31.4605,31.4791,51270.9573
2005-09-30 13:00:00,50.69,50.76,50.64,50.75,93564.08869659276,31.4791,31.5226,31.4481,31.5164,93564.0887
2005-09-30 13:30:00,50.74,50.93,50.71,50.91,80043.26663061114,31.5102,31.6282,31.4915,31.6157,80043.2666
2005-09-30 14:00:00,50.92,51.09,50.91,51.05,117685.23526230396,31.622,31.7275,31.6157,31.7027,117685.2353
2005-09-30 14:30:00,51.05,51.2,51.0,51.12,75067.6041103299,31.7027,31.7958,31.6716,31.7462,75067.6041
2005-09-30 15:00:00,51.13,51.16,50.93,50.94,54840.454299621415,31.7524,31.771,31.6282,31.6344,54840.4543
2005-09-30 15:30:00,50.95,50.98,50.85,50.94,151108.70740941048,31.6406,31.6592,31.5785,31.6344,151108.7074
2005-10-03 09:30:00,50.92,51.11,50.66,51.11,129799.89183342346,31.622,31.7399,31.4605,31.7399,129799.8918
2005-10-03 10:00:00,51.11,51.15,50.85,50.98,106976.7441860465,31.7399,31.7648,31.5785,31.6592,106976.7442
2005-10-03 10:30:00,51.01,51.16,50.87,51.04,72796.10600324499,31.6778,31.771,31.5909,31.6965,72796.106
2005-10-03 11:00:00,51.05,51.31,51.03,51.24,78204.43482963764,31.7027,31.8641,31.6903,31.8207,78204.4348
2005-10-03 11:30:00,51.24,51.31,51.13,51.31,44240.12979989183,31.8207,31.8641,31.7524,31.8641,44240.1298
2005-10-03 12:00:00,51.31,51.37,51.11,51.34,121254.73228772308,31.8641,31.9014,31.7399,31.8828,121254.7323
2005-10-03 12:30:00,51.34,51.36,51.18,51.31,58301.78474851271,31.8828,31.8952,31.7834,31.8641,58301.7847
2005-10-03 13:00:00,51.3,51.4,51.28,51.38,65548.94537587886,31.8579,31.92,31.8455,31.9076,65548.9454
2005-10-03 13:30:00,51.38,51.42,51.31,51.39,55922.12006489994,31.9076,31.9325,31.8641,31.9138,55922.1201
2005-10-03 14:00:00,51.38,51.45,51.26,51.31,115738.2368848026,31.9076,31.9511,31.8331,31.8641,115738.2369
2005-10-03 14:30:00,51.33,51.45,51.26,51.37,97349.9188750676,31.8766,31.9511,31.8331,31.9014,97349.9189
2005-10-03 15:00:00,51.37,51.53,51.37,51.46,131422.39048134125,31.9014,32.0008,31.9014,31.9573,131422.3905
2005-10-03 15:30:00,51.46,51.63,51.45,51.52,224878.31260140616,31.9573,32.0629,31.9511,31.9946,224878.3126
2005-10-04 09:30:00,51.61,51.77,51.49,51.49,167874.52677122768,32.0505,32.1498,31.9759,31.9759,167874.5268
2005-10-04 10:00:00,51.49,51.84,51.41,51.67,100703.08274743104,31.9759,32.1933,31.9262,32.0877,100703.0827
2005-10-04 10:30:00,51.67,51.87,51.64,51.86,62736.61438615467,32.0877,32.2119,32.0691,32.2057,62736.6144
2005-10-04 11:00:00,51.87,52.09,51.77,52.09,134234.72147106542,32.2119,32.3485,32.1498,32.3485,134234.7215
2005-10-04 11:30:00,52.09,52.47,52.09,52.47,158355.86803677664,32.3485,32.5845,32.3485,32.5845,158355.868
2005-10-04 12:00:00,52.48,52.59,52.45,52.46,99296.91725256896,32.5907,32.659,32.5721,32.5783,99296.9173
2005-10-04 12:30:00,52.46,52.46,52.33,52.37,69551.10870740941,32.5783,32.5783,32.4976,32.5224,69551.1087
2005-10-04 13:00:00,52.37,52.51,52.36,52.45,89670.09194159004,32.5224,32.6094,32.5162,32.5721,89670.0919
2005-10-04 13:30:00,52.45,52.51,52.4,52.44,110546.24121146565,32.5721,32.6094,32.5411,32.5659,110546.2412
2005-10-04 14:00:00,52.44,52.44,52.23,52.25,156841.5359653867,32.5659,32.5659,32.4355,32.4479,156841.536
2005-10-04 14:30:00,52.23,52.44,52.1,52.1,187236.3439697133,32.4355,32.5659,32.3547,32.3547,187236.344
2005-10-04 15:00:00,52.09,52.17,51.97,52.0,172850.18929150893,32.3485,32.3982,32.274,32.2926,172850.1893
2005-10-04 15:30:00,52.0,52.02,51.85,51.93,231043.80746349372,32.2926,32.3051,32.1995,32.2492,231043.8075
2005-10-05 09:30:00,51.61,51.62,51.31,51.53,203569.4970254192,32.0505,32.0567,31.8641,32.0008,203569.497
2005-10-05 10:00:00,51.55,51.59,51.32,51.33,116279.06976744186,32.0132,32.038,31.8704,31.8766,116279.0698
2005-10-05 10:30:00,51.32,51.4,51.31,51.37,76906.4359113034,31.8704,31.92,31.8641,31.9014,76906.4359
2005-10-05 11:00:00,51.37,51.49,51.34,51.41,146998.37750135208,31.9014,31.9759,31.8828,31.9262,146998.3775
2005-10-05 11:30:00,51.4,51.41,51.12,51.15,177825.85181179014,31.92,31.9262,31.7462,31.7648,177825.8518
2005-10-05 12:00:00,51.14,51.26,51.0,51.14,68685.77609518658,31.7586,31.8331,31.6716,31.7586,68685.7761
2005-10-05 12:30:00,51.14,51.25,51.12,51.25,50189.29150892374,31.7586,31.8269,31.7462,31.8269,50189.2915
2005-10-05 13:00:00,51.24,51.38,51.24,51.29,61114.11573823688,31.8207,31.9076,31.8207,31.8517,61114.1157
2005-10-05 13:30:00,51.28,51.31,51.08,51.09,69551.10870740941,31.8455,31.8641,31.7213,31.7275,69551.1087
2005-10-05 14:00:00,51.09,51.25,51.02,51.16,153596.5386695511,31.7275,31.8269,31.6841,31.771,153596.5387
2005-10-05 14:30:00,51.17,51.19,50.99,51.01,75608.43699296917,31.7772,31.7896,31.6654,31.6778,75608.437
2005-10-05 15:00:00,51.0,51.04,50.8,50.8,125905.89507842076,31.6716,31.6965,31.5474,31.5474,125905.8951
2005-10-05 15:30:00,50.79,50.8,50.4,50.44,289670.09194159,31.5412,31.5474,31.299,31.3239,289670.0919
2005-10-06 09:30:00,50.39,50.81,50.39,50.66,136506.21957815034,31.2928,31.5536,31.2928,31.4605,136506.2196
2005-10-06 10:00:00,50.66,50.78,50.41,50.51,118766.90102758248,31.4605,31.535,31.3052,31.3673,118766.901
2005-10-06 10:30:00,50.54,50.95,50.48,50.68,152731.2060573283,31.386,31.6406,31.3487,31.4729,152731.2061
2005-10-06 11:00:00,50.68,50.81,50.64,50.72,93239.5889670092,31.4729,31.5536,31.4481,31.4977,93239.589
2005-10-06 11:30:00,50.72,51.09,50.72,51.04,251811.7901568416,31.4977,31.7275,31.4977,31.6965,251811.7902
2005-10-06 12:00:00,51.03,51.06,50.68,50.68,45970.79502433748,31.6903,31.7089,31.4729,31.4729,45970.795
2005-10-06 12:30:00,50.68,50.68,50.43,50.46,68469.44294213087,31.4729,31.4729,31.3177,31.3363,68469.4429
2005-10-06 13:00:00,50.47,50.52,50.2,50.24,99837.75013520822,31.3425,31.3735,31.1748,31.1997,99837.7501
2005-10-06 13:30:00,50.24,50.24,49.95,50.01,112493.239588967,31.1997,31.1997,31.0196,31.0568,112493.2396
2005-10-06 14:00:00,49.99,50.05,49.92,49.93,112168.73985938344,31.0444,31.0817,31.0009,31.0071,112168.7399
2005-10-06 14:30:00,49.93,50.09,49.92,50.04,114981.07084910762,31.0071,31.1065,31.0009,31.0755,114981.0708
2005-10-06 15:00:00,50.03,50.17,49.97,50.0,139534.88372093023,31.0693,31.1562,31.032,31.0506,139534.8837
2005-10-06 15:30:00,50.0,50.19,49.91,50.15,146565.71119524067,31.0506,31.1686,30.9947,31.1438,146565.7112
2005-10-07 09:30:00,50.31,50.98,50.25,50.9,150892.3742563548,31.2431,31.6592,31.2059,31.6095,150892.3743
2005-10-07 10:00:00,50.9,50.91,50.67,50.78,123742.56354786373,31.6095,31.6157,31.4667,31.535,123742.5635
2005-10-07 10:30:00,50.76,50.91,50.69,50.77,82639.2644672796,31.5226,31.6157,31.4791,31.5288,82639.2645
2005-10-07 11:00:00,50.77,50.93,50.64,50.9,57869.1184424013,31.5288,31.6282,31.4481,31.6095,57869.1184
2005-10-07 11:30:00,50.95,50.98,50.84,50.92,43699.29691725257,31.6406,31.6592,31.5723,31.622,43699.2969
2005-10-07 12:00:00,50.92,51.0,50.88,50.94,56787.45267712277,31.622,31.6716,31.5971,31.6344,56787.4527
2005-10-07 12:30:00,50.97,50.98,50.91,50.92,67063.27744726879,31.653,31.6592,31.6157,31.622,67063.2774
2005-10-07 13:00:00,50.94,50.99,50.88,50.88,46078.96160086533,31.6344,31.6654,31.5971,31.5971,46078.9616
2005-10-07 13:30:00,50.89,50.89,50.69,50.76,56246.6197944835,31.6033,31.6033,31.4791,31.5226,56246.6198
2005-10-07 14:00:00,50.76,50.88,50.72,50.76,74851.2709572742,31.5226,31.5971,31.4977,31.5226,74851.271
2005-10-07 14:30:00,50.76,50.98,50.75,50.88,108491.07625743643,31.5226,31.6592,31.5164,31.5971,108491.0763
2005-10-07 15:00:00,50.88,50.88,50.73,50.74,80475.93293672254,31.5971,31.5971,31.504,31.5102,80475.9329
2005-10-07 15:30:00,50.74,50.77,50.72,50.77,140508.3829096809,31.5102,31.5288,31.4977,31.5288,140508.3829
2005-10-10 09:30:00,50.76,50.76,50.21,50.26,64467.27961060032,31.5226,31.5226,31.181,31.2121,64467.2796
2005-10-10 10:00:00,50.26,50.43,50.12,50.39,50621.95781503515,31.2121,31.3177,31.1251,31.2928,50621.9578
2005-10-10 10:30:00,50.39,50.54,50.3,50.38,38507.30124391563,31.2928,31.386,31.2369,31.2866,38507.3012
2005-10-10 11:00:00,50.38,50.72,50.36,50.71,46403.46133044889,31.2866,31.4977,31.2742,31.4915,46403.4613
2005-10-10 11:30:00,50.68,50.73,50.61,50.66,35262.30394808004,31.4729,31.504,31.4294,31.4605,35262.3039
2005-10-10 12:00:00,50.7,50.83,50.7,50.78,41968.63169280692,31.4853,31.5661,31.4853,31.535,41968.6317
2005-10-10 12:30:00,50.78,50.85,50.69,50.69,26825.31097890752,31.535,31.5785,31.4791,31.4791,26825.311
2005-10-10 13:00:00,50.67,50.68,50.57,50.61,22714.981070849102,31.4667,31.4729,31.4046,31.4294,22714.9811
2005-10-10 13:30:00,50.6,50.62,50.36,50.38,29421.308815575987,31.4232,31.4356,31.2742,31.2866,29421.3088
2005-10-10 14:00:00,50.37,50.39,50.21,50.24,57869.1184424013,31.2804,31.2928,31.181,31.1997,57869.1184
2005-10-10 14:30:00,50.22,50.26,50.09,50.2,49972.95835586804,31.1872,31.2121,31.1065,31.1748,49972.9584
2005-10-10 15:00:00,50.21,50.28,50.15,50.2,47268.79394267171,31.181,31.2245,31.1438,31.1748,47268.7939
2005-10-10 15:30:00,50.17,50.29,50.12,50.17,74094.10492157923,31.1562,31.2307,31.1251,31.1562,74094.1049
2005-10-11 09:30:00,50.14,50.45,50.12,50.33,56030.2866414278,31.1376,31.3301,31.1251,31.2556,56030.2866
2005-10-11 10:00:00,50.38,50.38,50.1,50.22,45321.79556517036,31.2866,31.2866,31.1127,31.1872,45321.7956
2005-10-11 10:30:00,50.22,50.22,50.04,50.17,44997.2958355868,31.1872,31.1872,31.0755,31.1562,44997.2958
2005-10-11 11:00:00,50.17,50.2,50.06,50.07,35045.97079502434,31.1562,31.1748,31.0879,31.0941,35045.9708
2005-10-11 11:30:00,50.06,50.12,50.0,50.05,30178.47485127096,31.0879,31.1251,31.0506,31.0817,30178.4749
2005-10-11 12:00:00,50.03,50.07,49.92,49.97,58193.61817198485,31.0693,31.0941,31.0009,31.032,58193.6182
2005-10-11 12:30:00,49.95,50.03,49.93,49.97,40778.79935100054,31.0196,31.0693,31.0071,31.032,40778.7994
2005-10-11 13:00:00,49.97,50.14,49.97,50.03,48566.792861005946,31.032,31.1376,31.032,31.0693,48566.7929
2005-10-11 13:30:00,50.02,50.04,49.95,50.02,26717.144402379665,31.063,31.0755,31.0196,31.063,26717.1444
2005-10-11 14:00:00,50.0,50.23,49.94,50.02,97458.08545159546,31.0506,31.1935,31.0134,31.063,97458.0855
2005-10-11 14:30:00,49.99,50.09,49.93,49.98,41860.46511627907,31.0444,31.1065,31.0071,31.0382,41860.4651
2005-10-11 15:00:00,49.97,50.09,49.93,49.93,60248.78312601406,31.032,31.1065,31.0071,31.0071,60248.7831
2005-10-11 15:30:00,49.93,50.08,49.92,50.0,97458.08545159546,31.0071,31.1003,31.0009,31.0506,97458.0855
2005-10-12 09:30:00,49.92,50.27,49.9,50.15,113358.57220118985,31.0009,31.2183,30.9885,31.1438,113358.5722
2005-10-12 10:00:00,50.15,50.18,49.92,50.1,58950.78420767983,31.1438,31.1624,31.0009,31.1127,58950.7842
2005-10-12 10:30:00,50.05,50.15,49.94,50.01,46187.128177393184,31.0817,31.1438,31.0134,31.0568,46187.1282
2005-10-12 11:00:00,50.0,50.12,49.9,50.01,55813.95348837209,31.0506,31.1251,30.9885,31.0568,55813.9535
2005-10-12 11:30:00,50.01,50.05,49.86,49.87,38723.63439697133,31.0568,31.0817,30.9637,30.9699,38723.6344
2005-10-12 12:00:00,49.86,50.01,49.79,49.9,40237.96646836127,30.9637,31.0568,30.9202,30.9885,40237.9665
2005-10-12 12:30:00,49.9,49.95,49.7,49.7,48999.45916711736,30.9885,31.0196,30.8643,30.8643,48999.4592
2005-10-12 13:00:00,49.7,49.93,49.69,49.89,46403.46133044889,30.8643,31.0071,30.8581,30.9823,46403.4613
2005-10-12 13:30:00,49.89,50.02,49.81,50.02,136938.88588426175,30.9823,31.063,30.9326,31.063,136938.8859
2005-10-12 14:00:00,50.02,50.09,49.92,50.03,173282.85559762034,31.063,31.1065,31.0009,31.0693,173282.8556
2005-10-12 14:30:00,50.05,50.05,49.92,49.95,48783.12601406165,31.0817,31.0817,31.0009,31.0196,48783.126
2005-10-12 15:00:00,49.95,50.07,49.87,50.04,85343.42888047593,31.0196,31.0941,30.9699,31.0755,85343.4289
2005-10-12 15:30:00,50.03,50.14,49.99,50.11,141914.548404543,31.0693,31.1376,31.0444,31.1189,141914.5484
2005-10-13 09:30:00,49.96,50.22,49.93,50.18,90319.09140075716,31.0258,31.1872,31.0071,31.1624,90319.0914
2005-10-13 10:00:00,50.17,50.4,50.14,50.26,68902.1092482423,31.1562,31.299,31.1376,31.2121,68902.1092
2005-10-13 10:30:00,50.31,50.32,50.08,50.15,64034.613304488914,31.2431,31.2493,31.1003,31.1438,64034.6133
2005-10-13 11:00:00,50.15,50.31,50.14,50.31,76473.76960519199,31.1438,31.2431,31.1376,31.2431,76473.7696
2005-10-13 11:30:00,50.31,50.31,50.15,50.23,100703.08274743104,31.2431,31.2431,31.1438,31.1935,100703.0827
2005-10-13 12:00:00,50.23,50.24,50.11,50.16,139426.71714440238,31.1935,31.1997,31.1189,31.15,139426.7171
2005-10-13 12:30:00,50.16,50.23,50.07,50.14,94213.08815575986,31.15,31.1935,31.0941,31.1376,94213.0882
2005-10-13 13:00:00,50.16,50.16,50.06,50.08,59167.11736073553,31.15,31.15,31.0879,31.1003,59167.1174
2005-10-13 13:30:00,50.09,50.11,50.02,50.08,52785.28934559221,31.1065,31.1189,31.063,31.1003,52785.2893
2005-10-13 14:00:00,50.09,50.31,50.05,50.2,106111.41157382369,31.1065,31.2431,31.0817,31.1748,106111.4116
2005-10-13 14:30:00,50.23,50.32,50.14,50.2,67928.61005949162,31.1935,31.2493,31.1376,31.1748,67928.6101
2005-10-13 15:00:00,50.2,50.44,50.2,50.43,167874.52677122768,31.1748,31.3239,31.1748,31.3177,167874.5268
2005-10-13 15:30:00,50.43,50.51,50.36,50.51,160627.36614386155,31.3177,31.3673,31.2742,31.3673,160627.3661
2005-10-14 09:30:00,50.85,50.9,50.35,50.38,120389.39967550027,31.5785,31.6095,31.268,31.2866,120389.3997
2005-10-14 10:00:00,50.38,50.48,50.15,50.32,101892.91508923742,31.2866,31.3487,31.1438,31.2493,101892.9151
2005-10-14 10:30:00,50.32,50.46,50.27,50.27,62303.94808004327,31.2493,31.3363,31.2183,31.2183,62303.9481
2005-10-14 11:00:00,50.29,50.37,50.14,50.31,49648.45862628448,31.2307,31.2804,31.1376,31.2431,49648.4586
2005-10-14 11:30:00,50.31,50.31,50.18,50.3,49756.62520281233,31.2431,31.2431,31.1624,31.2369,49756.6252
2005-10-14 12:00:00,50.3,50.4,50.26,50.37,39156.30070308274,31.2369,31.299,31.2121,31.2804,39156.3007
2005-10-14 12:30:00,50.39,50.44,50.19,50.19,44564.62952947539,31.2928,31.3239,31.1686,31.1686,44564.6295
2005-10-14 13:00:00,50.18,50.24,50.08,50.1,84369.92969172525,31.1624,31.1997,31.1003,31.1127,84369.9297
2005-10-14 13:30:00,50.1,50.11,50.01,50.07,63061.11411573824,31.1127,31.1189,31.0568,31.0941,63061.1141
2005-10-14 14:00:00,50.09,50.1,49.93,50.08,85018.92915089238,31.1065,31.1127,31.0071,31.1003,85018.9292
2005-10-14 14:30:00,50.06,50.13,50.02,50.11,68577.60951865873,31.0879,31.1314,31.063,31.1189,68577.6095
2005-10-14 15:00:00,50.11,50.11,50.02,50.05,96700.91941590048,31.1189,31.1189,31.063,31.0817,96700.9194
2005-10-14 15:30:00,50.05,50.1,50.02,50.06,163980.53001622498,31.0817,31.1127,31.063,31.0879,163980.53
2005-10-17 09:30:00,50.02,50.08,49.75,49.78,79826.93347755543,31.063,31.1003,30.8954,30.914,79826.9335
2005-10-17 10:00:00,49.78,49.92,49.76,49.92,56030.2866414278,30.914,31.0009,30.9016,31.0009,56030.2866
2005-10-17 10:30:00,49.92,50.08,49.88,50.02,82855.59762033532,31.0009,31.1003,30.9761,31.063,82855.5976
2005-10-17 11:00:00,50.02,50.06,49.92,49.97,42184.96484586263,31.063,31.0879,31.0009,31.032,42184.9648
2005-10-17 11:30:00,49.95,50.06,49.95,50.05,26608.977825851813,31.0196,31.0879,31.0196,31.0817,26608.9778
2005-10-17 12:00:00,50.04,50.06,49.95,50.02,29745.808545159543,31.0755,31.0879,31.0196,31.063,29745.8085
2005-10-17 12:30:00,50.02,50.04,49.92,49.98,38182.80151433207,31.063,31.0755,31.0009,31.0382,38182.8015
2005-10-17 13:00:00,49.98,50.04,49.89,49.98,35911.30340724716,31.0382,31.0755,30.9823,31.0382,35911.3034
2005-10-17 13:30:00,49.99,50.02,49.96,49.98,30286.641427798808,31.0444,31.063,31.0258,31.0382,30286.6414
2005-10-17 14:00:00,49.98,49.98,49.91,49.97,59167.11736073553,31.0382,31.0382,30.9947,31.032,59167.1174
2005-10-17 14:30:00,49.96,50.02,49.93,49.97,46944.29421308816,31.0258,31.063,31.0071,31.032,46944.2942
2005-10-17 15:00:00,49.97,50.02,49.89,49.91,143104.38074634937,31.032,31.063,30.9823,30.9947,143104.3807
2005-10-17 15:30:00,49.91,50.0,49.83,49.91,199567.3336938886,30.9947,31.0506,30.945,30.9947,199567.3337
2005-10-18 09:30:00,49.91,50.06,49.7,49.71,49648.45862628448,30.9947,31.0879,30.8643,30.8705,49648.4586
2005-10-18 10:00:00,49.73,49.8,49.56,49.6,49323.95889670092,30.8829,30.9264,30.7774,30.8022,49323.9589
2005-10-18 10:30:00,49.61,49.64,49.49,49.58,96376.41968631692,30.8084,30.8271,30.7339,30.7898,96376.4197
2005-10-18 11:00:00,49.58,49.7,49.52,49.64,70416.44131963223,30.7898,30.8643,30.7525,30.8271,70416.4413
2005-10-18 11:30:00,49.65,49.77,49.62,49.69,37750.13520822066,30.8333,30.9078,30.8146,30.8581,37750.1352
2005-10-18 12:00:00,49.69,49.8,49.67,49.7,39697.13358572201,30.8581,30.9264,30.8457,30.8643,39697.1336
2005-10-18 12:30:00,49.69,49.74,49.62,49.62,29745.808545159543,30.8581,30.8892,30.8146,30.8146,29745.8085
2005-10-18 13:00:00,49.62,49.64,49.5,49.55,45970.79502433748,30.8146,30.8271,30.7401,30.7712,45970.795
2005-10-18 13:30:00,49.54,49.57,49.47,49.54,54840.454299621415,30.765,30.7836,30.7215,30.765,54840.4543
2005-10-18 14:00:00,49.54,49.58,49.5,49.56,62952.94753921039,30.765,30.7898,30.7401,30.7774,62952.9475
2005-10-18 14:30:00,49.57,49.61,49.45,49.48,80692.26608977826,30.7836,30.8084,30.7091,30.7277,80692.2661
2005-10-18 15:00:00,49.48,49.51,49.4,49.46,85559.76203353163,30.7277,30.7463,30.678,30.7153,85559.762
2005-10-18 15:30:00,49.47,49.5,49.35,49.36,123093.56408869658,30.7215,30.7401,30.647,30.6532,123093.5641
2005-10-19 09:30:00,49.3,49.3,49.0,49.07,80800.43266630611,30.6159,30.6159,30.4296,30.4731,80800.4327
2005-10-19 10:00:00,49.08,49.23,49.04,49.2,130124.39156300704,30.4793,30.5724,30.4544,30.5538,130124.3916
2005-10-19 10:30:00,49.2,49.44,49.2,49.44,79935.10005408329,30.5538,30.7029,30.5538,30.7029,79935.1001
2005-10-19 11:00:00,49.43,49.48,49.24,49.37,56030.2866414278,30.6966,30.7277,30.5787,30.6594,56030.2866
2005-10-19 11:30:00,49.37,49.45,49.22,49.27,28555.97620335316,30.6594,30.7091,30.5662,30.5973,28555.9762
2005-10-19 12:00:00,49.25,49.43,49.25,49.4,43158.4640346133,30.5849,30.6966,30.5849,30.678,43158.464
2005-10-19 12:30:00,49.41,49.6,49.36,49.42,52028.12330989724,30.6842,30.8022,30.6532,30.6904,52028.1233
2005-10-19 13:00:00,49.41,49.53,49.29,49.41,39480.80043266631,30.6842,30.7587,30.6097,30.6842,39480.8004
2005-10-19 13:30:00,49.41,49.55,49.4,49.44,29421.308815575987,30.6842,30.7712,30.678,30.7029,29421.3088
2005-10-19 14:00:00,49.44,49.57,49.38,49.57,48242.29313142239,30.7029,30.7836,30.6656,30.7836,48242.2931
2005-10-19 14:30:00,49.53,49.74,49.53,49.61,42725.79772850189,30.7587,30.8892,30.7587,30.8084,42725.7977
2005-10-19 15:00:00,49.72,49.79,49.65,49.76,88372.09302325582,30.8767,30.9202,30.8333,30.9016,88372.093
2005-10-19 15:30:00,49.75,49.85,49.71,49.85,105678.74526771228,30.8954,30.9575,30.8705,30.9575,105678.7453
2005-10-20 09:30:00,49.78,50.21,49.58,50.08,107517.57706868576,30.914,31.181,30.7898,31.1003,107517.5771
2005-10-20 10:00:00,50.09,50.09,49.9,49.98,129799.89183342346,31.1065,31.1065,30.9885,31.0382,129799.8918
2005-10-20 10:30:00,49.98,50.21,49.96,50.21,115305.5705786912,31.0382,31.181,31.0258,31.181,115305.5706
2005-10-20 11:00:00,50.18,50.27,50.05,50.22,78745.26771227691,31.1624,31.2183,31.0817,31.1872,78745.2677
2005-10-20 11:30:00,50.24,50.75,50.2,50.67,213845.3217955652,31.1997,31.5164,31.1748,31.4667,213845.3218
2005-10-20 12:00:00,50.67,50.76,50.43,50.7,101352.08220659816,31.4667,31.5226,31.3177,31.4853,101352.0822
2005-10-20 12:30:00,50.7,50.7,50.38,50.39,83612.76365603028,31.4853,31.4853,31.2866,31.2928,83612.7637
2005-10-20 13:00:00,50.4,50.62,50.39,50.47,79177.93401838832,31.299,31.4356,31.2928,31.3425,79177.934
2005-10-20 13:30:00,50.42,50.57,50.42,50.5,66738.77771768524,31.3114,31.4046,31.3114,31.3611,66738.7777
2005-10-20 14:00:00,50.5,50.58,50.28,50.39,103190.91400757166,31.3611,31.4108,31.2245,31.2928,103190.914
2005-10-20 14:30:00,50.39,50.39,50.27,50.31,79935.10005408329,31.2928,31.2928,31.2183,31.2431,79935.1001
2005-10-20 15:00:00,50.31,50.39,49.83,49.85,139643.05029745807,31.2431,31.2928,30.945,30.9575,139643.0503
2005-10-20 15:30:00,49.87,50.1,49.77,49.88,248025.95997836668,30.9699,31.1127,30.9078,30.9761,248025.96
2005-10-21 09:30:00,50.29,50.39,49.89,50.14,147214.71065440777,31.2307,31.2928,30.9823,31.1376,147214.7107
2005-10-21 10:00:00,50.15,50.5,50.14,50.4,72255.27312060574,31.1438,31.3611,31.1376,31.299,72255.2731
2005-10-21 10:30:00,50.4,50.4,50.02,50.03,126771.2276906436,31.299,31.299,31.063,31.0693,126771.2277
2005-10-21 11:00:00,50.03,50.16,49.95,50.16,111411.57382368848,31.0693,31.15,31.0196,31.15,111411.5738
2005-10-21 11:30:00,50.17,50.17,49.83,49.9,63061.11411573824,31.1562,31.1562,30.945,30.9885,63061.1141
2005-10-21 12:00:00,49.9,49.99,49.75,49.94,64575.446187128175,30.9885,31.0444,30.8954,31.0134,64575.4462
2005-10-21 12:30:00,49.98,50.23,49.92,50.23,98107.08491076255,31.0382,31.1935,31.0009,31.1935,98107.0849
2005-10-21 13:00:00,50.24,50.3,50.14,50.29,62844.780962682526,31.1997,31.2369,31.1376,31.2307,62844.781
2005-10-21 13:30:00,50.29,50.35,50.15,50.27,75608.43699296917,31.2307,31.268,31.1438,31.2183,75608.437
2005-10-21 14:00:00,50.26,50.29,50.17,50.18,78204.43482963764,31.2121,31.2307,31.1562,31.1624,78204.4348
2005-10-21 14:30:00,50.2,50.27,50.14,50.26,80584.0995132504,31.1748,31.2183,31.1376,31.2121,80584.0995
2005-10-21 15:00:00,50.22,50.25,50.14,50.17,77663.60194699837,31.1872,31.2059,31.1376,31.1562,77663.6019
2005-10-21 15:30:00,50.17,50.2,50.14,50.18,85884.2617631152,31.1562,31.1748,31.1376,31.1624,85884.2618
2005-10-24 09:30:00,50.48,50.97,50.48,50.96,93672.2552731206,31.3487,31.653,31.3487,31.6468,93672.2553
2005-10-24 10:00:00,50.96,51.18,50.88,50.97,126446.72796106002,31.6468,31.7834,31.5971,31.653,126446.728
2005-10-24 10:30:00,50.99,51.18,50.83,50.97,73985.93834505137,31.6654,31.7834,31.5661,31.653,73985.9383
2005-10-24 11:00:00,50.98,51.13,50.9,51.12,65765.27852893456,31.6592,31.7524,31.6095,31.7462,65765.2785
2005-10-24 11:30:00,51.15,51.45,51.12,51.38,91076.25743645211,31.7648,31.9511,31.7462,31.9076,91076.2574
2005-10-24 12:00:00,51.35,51.49,51.27,51.46,87506.76041103298,31.889,31.9759,31.8393,31.9573,87506.7604
2005-10-24 12:30:00,51.47,51.49,51.37,51.37,32341.806381828013,31.9635,31.9759,31.9014,31.9014,32341.8064
2005-10-24 13:00:00,51.35,51.37,51.18,51.25,39264.4672796106,31.889,31.9014,31.7834,31.8269,39264.4673
2005-10-24 13:30:00,51.26,51.38,51.25,51.28,46619.79448350459,31.8331,31.9076,31.8269,31.8455,46619.7945
2005-10-24 14:00:00,51.28,51.29,51.11,51.14,49540.29204975662,31.8455,31.8517,31.7399,31.7586,49540.292
2005-10-24 14:30:00,51.16,51.25,51.12,51.15,60248.78312601406,31.771,31.8269,31.7462,31.7648,60248.7831
2005-10-24 15:00:00,51.15,51.25,51.12,51.13,60465.11627906976,31.7648,31.8269,31.7462,31.7524,60465.1163
2005-10-24 15:30:00,51.14,51.54,51.14,51.54,150027.04164413197,31.7586,32.007,31.7586,32.007,150027.0416
2005-10-25 09:30:00,51.22,51.65,51.12,51.24,123958.89670091942,31.8083,32.0753,31.7462,31.8207,123958.8967
2005-10-25 10:00:00,51.23,51.32,50.75,51.3,97241.75229853977,31.8145,31.8704,31.5164,31.8579,97241.7523
2005-10-25 10:30:00,51.31,51.65,51.25,51.5,103190.91400757166,31.8641,32.0753,31.8269,31.9821,103190.914
2005-10-25 11:00:00,51.49,51.52,50.98,51.02,114440.23796646835,31.9759,31.9946,31.6592,31.6841,114440.238
2005-10-25 11:30:00,51.02,51.02,50.7,50.77,96376.41968631692,31.6841,31.6841,31.4853,31.5288,96376.4197
2005-10-25 12:00:00,50.76,50.98,50.73,50.96,60248.78312601406,31.5226,31.6592,31.504,31.6468,60248.7831
2005-10-25 12:30:00,50.97,51.0,50.76,50.88,56571.11952406706,31.653,31.6716,31.5226,31.5971,56571.1195
2005-10-25 13:00:00,50.88,50.99,50.76,50.93,60248.78312601406,31.5971,31.6654,31.5226,31.6282,60248.7831
2005-10-25 13:30:00,50.92,50.93,50.63,50.83,88912.92590589507,31.622,31.6282,31.4419,31.5661,88912.9259
2005-10-25 14:00:00,50.85,51.0,50.74,50.92,122769.06435911304,31.5785,31.6716,31.5102,31.622,122769.0644
2005-10-25 14:30:00,50.92,51.09,50.75,51.04,112925.90589507842,31.622,31.7275,31.5164,31.6965,112925.9059
2005-10-25 15:00:00,51.05,51.11,51.0,51.06,125473.22877230936,31.7027,31.7399,31.6716,31.7089,125473.2288
2005-10-25 15:30:00,51.06,51.29,51.05,51.18,187993.51000540832,31.7089,31.8517,31.7027,31.7834,187993.51
2005-10-26 09:30:00,51.77,52.63,51.55,52.57,292698.7560843699,32.1498,32.6839,32.0132,32.6466,292698.7561
2005-10-26 10:00:00,52.56,52.73,52.42,52.61,263710.1135749053,32.6404,32.746,32.5535,32.6715,263710.1136
2005-10-26 10:30:00,52.64,53.13,52.5,53.09,150027.04164413197,32.6901,32.9944,32.6032,32.9695,150027.0416
2005-10-26 11:00:00,53.08,53.16,52.83,53.02,164629.5294753921,32.9633,33.013,32.8081,32.9261,164629.5295
2005-10-26 11:30:00,52.99,53.17,52.64,52.68,266846.9442942131,32.9074,33.0192,32.6901,32.7149,266846.9443
2005-10-26 12:00:00,52.68,52.81,52.46,52.68,147971.87669010274,32.7149,32.7957,32.5783,32.7149,147971.8767
2005-10-26 12:30:00,52.68,52.73,52.47,52.6,115954.5700378583,32.7149,32.746,32.5845,32.6653,115954.57
2005-10-26 13:00:00,52.59,52.7,52.42,52.56,200973.49918875063,32.659,32.7274,32.5535,32.6404,200973.4992
2005-10-26 13:30:00,52.56,52.62,52.43,52.6,119632.2336398053,32.6404,32.6777,32.5597,32.6653,119632.2336
2005-10-26 14:00:00,52.6,52.93,52.6,52.72,101135.74905354246,32.6653,32.8702,32.6653,32.7398,101135.7491
2005-10-26 14:30:00,52.73,52.93,52.69,52.82,150027.04164413197,32.746,32.8702,32.7211,32.8019,150027.0416
2005-10-26 15:00:00,52.82,52.96,52.73,52.85,202271.4981070849,32.8019,32.8888,32.746,32.8205,202271.4981
2005-10-26 15:30:00,52.85,52.86,52.47,52.5,246187.1281773932,32.8205,32.8267,32.5845,32.6032,246187.1282
2005-10-27 09:30:00,52.47,52.73,52.21,52.35,89345.5922120065,32.5845,32.746,32.4231,32.51,89345.5922
2005-10-27 10:00:00,52.35,52.5,52.16,52.31,68253.10978907517,32.51,32.6032,32.392,32.4852,68253.1098
2005-10-27 10:30:00,52.31,52.33,51.84,51.86,116170.903190914,32.4852,32.4976,32.1933,32.2057,116170.9032
2005-10-27 11:00:00,51.86,52.18,51.81,52.17,98972.4175229854,32.2057,32.4044,32.1747,32.3982,98972.4175
2005-10-27 11:30:00,52.15,52.22,52.09,52.19,101243.9156300703,32.3858,32.4293,32.3485,32.4106,101243.9156
2005-10-27 12:00:00,52.2,52.29,52.13,52.22,44780.9626825311,32.4168,32.4727,32.3734,32.4293,44780.9627
2005-10-27 12:30:00,52.2,52.25,52.11,52.24,41535.96538669551,32.4168,32.4479,32.361,32.4417,41535.9654
2005-10-27 13:00:00,52.24,52.24,52.1,52.14,49864.79177934018,32.4417,32.4417,32.3547,32.3796,49864.7918
2005-10-27 13:30:00,52.14,52.23,51.92,52.23,49540.29204975662,32.3796,32.4355,32.243,32.4355,49540.292
2005-10-27 14:00:00,52.23,52.23,52.03,52.07,56571.11952406706,32.4355,32.4355,32.3113,32.3361,56571.1195
2005-10-27 14:30:00,52.08,52.08,51.99,52.02,50405.62466197945,32.3423,32.3423,32.2864,32.3051,50405.6247
2005-10-27 15:00:00,52.02,52.03,51.82,51.98,85559.76203353163,32.3051,32.3113,32.1809,32.2802,85559.762
2005-10-27 15:30:00,51.97,52.04,51.92,51.95,159221.20064899945,32.274,32.3175,32.243,32.2616,159221.2006
2005-10-28 09:30:00,52.33,52.55,52.04,52.47,109356.40886965928,32.4976,32.6342,32.3175,32.5845,109356.4089
2005-10-28 10:00:00,52.42,52.59,52.12,52.34,106327.7447268794,32.5535,32.659,32.3672,32.5038,106327.7447
2005-10-28 10:30:00,52.35,52.46,52.27,52.34,89670.09194159004,32.51,32.5783,32.4603,32.5038,89670.0919
2005-10-28 11:00:00,52.34,52.57,52.3,52.57,112276.9064359113,32.5038,32.6466,32.4789,32.6466,112276.9064
2005-10-28 11:30:00,52.56,53.0,52.56,52.95,100378.58301784749,32.6404,32.9137,32.6404,32.8826,100378.583
2005-10-28 12:00:00,52.95,53.04,52.83,52.83,81449.43212547322,32.8826,32.9385,32.8081,32.8081,81449.4321
2005-10-28 12:30:00,52.82,52.83,52.56,52.59,59383.45051379124,32.8019,32.8081,32.6404,32.659,59383.4505
2005-10-28 13:00:00,52.59,52.77,52.59,52.71,80584.0995132504,32.659,32.7708,32.659,32.7336,80584.0995
2005-10-28 13:30:00,52.71,52.78,52.59,52.72,38939.96755002704,32.7336,32.777,32.659,32.7398,38939.9676
2005-10-28 14:00:00,52.7,52.84,52.67,52.78,70632.77447268793,32.7274,32.8143,32.7087,32.777,70632.7745
2005-10-28 14:30:00,52.77,53.01,52.74,52.97,62520.28123309897,32.7708,32.9199,32.7522,32.895,62520.2812
2005-10-28 15:00:00,52.98,53.05,52.84,52.89,110438.0746349378,32.9012,32.9447,32.8143,32.8453,110438.0746
2005-10-28 15:30:00,52.88,53.07,52.84,53.0,112385.07301243916,32.8391,32.9571,32.8143,32.9137,112385.073
2005-10-31 09:30:00,53.16,53.37,53.16,53.26,98431.58464034612,33.013,33.1434,33.013,33.0751,98431.5846
2005-10-31 10:00:00,53.3,53.42,53.17,53.28,145592.21200648998,33.1,33.1745,33.0192,33.0875,145592.212
2005-10-31 10:30:00,53.28,53.36,53.25,53.27,109680.90859924284,33.0875,33.1372,33.0689,33.0813,109680.9086
2005-10-31 11:00:00,53.27,53.4,53.25,53.26,98539.75121687398,33.0813,33.1621,33.0689,33.0751,98539.7512
2005-10-31 11:30:00,53.26,53.32,53.03,53.11,205083.8290968091,33.0751,33.1124,32.9323,32.982,205083.8291
2005-10-31 12:00:00,53.11,53.26,53.03,53.2,71714.44023796647,32.982,33.0751,32.9323,33.0379,71714.4402
2005-10-31 12:30:00,53.2,53.28,53.02,53.11,44348.29637641968,33.0379,33.0875,32.9261,32.982,44348.2964
2005-10-31 13:00:00,53.11,53.21,53.1,53.15,56354.78637101135,32.982,33.0441,32.9758,33.0068,56354.7864
2005-10-31 13:30:00,53.13,53.2,53.06,53.1,41644.13196322336,32.9944,33.0379,32.9509,32.9758,41644.132
2005-10-31 14:00:00,53.09,53.12,52.96,52.97,95402.92049756624,32.9695,32.9882,32.8888,32.895,95402.9205
2005-10-31 14:30:00,52.97,53.2,52.96,53.2,151000.54083288263,32.895,33.0379,32.8888,33.0379,151000.5408
2005-10-31 15:00:00,53.19,53.28,53.09,53.12,163764.1968631693,33.0317,33.0875,32.9695,32.9882,163764.1969
2005-10-31 15:30:00,53.13,53.2,52.95,52.96,261871.28177393184,32.9944,33.0379,32.8826,32.8888,261871.2818
2005-11-01 09:30:00,52.84,52.99,52.69,52.97,73336.93888588426,32.8143,32.9074,32.7211,32.895,73336.9389
2005-11-01 10:00:00,52.98,53.22,52.85,53.13,115846.40346133044,32.9012,33.0503,32.8205,32.9944,115846.4035
2005-11-01 10:30:00,53.14,53.21,53.08,53.16,64250.94645754462,33.0006,33.0441,32.9633,33.013,64250.9465
2005-11-01 11:00:00,53.14,53.21,53.06,53.06,38615.46782044348,33.0006,33.0441,32.9509,32.9509,38615.4678
2005-11-01 11:30:00,53.06,53.22,53.05,53.14,32341.806381828013,32.9509,33.0503,32.9447,33.0006,32341.8064
2005-11-01 12:00:00,53.13,53.2,53.02,53.03,27690.64359113034,32.9944,33.0379,32.9261,32.9323,27690.6436
2005-11-01 12:30:00,53.02,53.09,52.96,52.97,41860.46511627907,32.9261,32.9695,32.8888,32.895,41860.4651
2005-11-01 13:00:00,52.96,53.13,52.96,53.12,27257.97728501893,32.8888,32.9944,32.8888,32.9882,27257.9773
2005-11-01 13:30:00,53.11,53.13,53.04,53.08,36776.63601946998,32.982,32.9944,32.9385,32.9633,36776.636
2005-11-01 14:00:00,53.09,53.39,53.05,53.29,89670.09194159004,32.9695,33.1559,32.9447,33.0938,89670.0919
2005-11-01 14:30:00,53.28,53.37,53.15,53.2,82206.5981611682,33.0875,33.1434,33.0068,33.0379,82206.5982
2005-11-01 15:00:00,53.2,53.23,53.08,53.09,79826.93347755543,33.0379,33.0565,32.9633,32.9695,79826.9335
2005-11-01 15:30:00,53.11,53.18,53.08,53.1,94213.08815575986,32.982,33.0254,32.9633,32.9758,94213.0882
2005-11-02 09:30:00,53.08,53.12,52.6,53.12,70740.94104921579,32.9633,32.9882,32.6653,32.9882,70740.941
2005-11-02 10:00:00,53.12,53.55,53.12,53.5,94970.25419145483,32.9882,33.2552,32.9882,33.2242,94970.2542
2005-11-02 10:30:00,53.49,53.56,53.39,53.43,92590.58950784209,33.218,33.2614,33.1559,33.1807,92590.5895
2005-11-02 11:00:00,53.42,53.57,53.42,53.48,47809.626825310974,33.1745,33.2676,33.1745,33.2117,47809.6268
2005-11-02 11:30:00,53.48,53.84,53.48,53.82,60032.44997295836,33.2117,33.4353,33.2117,33.4229,60032.45
2005-11-02 12:00:00,53.82,53.82,53.72,53.79,25743.645213628988,33.4229,33.4229,33.3608,33.4043,25743.6452
2005-11-02 12:30:00,53.79,53.84,53.67,53.79,31476.4737696052,33.4043,33.4353,33.3297,33.4043,31476.4738
2005-11-02 13:00:00,53.79,53.94,53.76,53.76,31476.4737696052,33.4043,33.4974,33.3856,33.3856,31476.4738
2005-11-02 13:30:00,53.76,53.94,53.75,53.92,34829.63764196863,33.3856,33.4974,33.3794,33.485,34829.6376
2005-11-02 14:00:00,53.92,53.97,53.7,53.75,26068.14494321255,33.485,33.516,33.3484,33.3794,26068.1449
2005-11-02 14:30:00,53.75,53.75,53.47,53.51,52460.78961600865,33.3794,33.3794,33.2055,33.2304,52460.7896
2005-11-02 15:00:00,53.52,53.62,53.47,53.62,70416.44131963223,33.2366,33.2987,33.2055,33.2987,70416.4413
2005-11-02 15:30:00,53.62,53.64,53.5,53.63,161384.53217955653,33.2987,33.3111,33.2242,33.3049,161384.5322
2005-11-03 09:30:00,53.79,53.9,53.45,53.72,65332.61222282315,33.4043,33.4726,33.1931,33.3608,65332.6122
2005-11-03 10:00:00,53.71,53.74,53.44,53.56,65873.44510546241,33.3546,33.3732,33.1869,33.2614,65873.4451
2005-11-03 10:30:00,53.56,53.76,53.52,53.63,62952.94753921039,33.2614,33.3856,33.2366,33.3049,62952.9475
2005-11-03 11:00:00,53.63,53.75,53.57,53.6,57544.61871281774,33.3049,33.3794,33.2676,33.2863,57544.6187
2005-11-03 11:30:00,53.62,53.72,53.48,53.57,51595.45700378583,33.2987,33.3608,33.2117,33.2676,51595.457
2005-11-03 12:00:00,53.55,53.77,53.51,53.73,36019.469983775016,33.2552,33.3918,33.2304,33.367,36019.47
2005-11-03 12:30:00,53.73,53.74,53.69,53.69,36992.969172525685,33.367,33.3732,33.3422,33.3422,36992.9692
2005-11-03 13:00:00,53.69,53.72,53.6,53.6,39913.46673877772,33.3422,33.3608,33.2863,33.2863,39913.4667
2005-11-03 13:30:00,53.62,53.66,53.53,53.61,36452.13628988642,33.2987,33.3235,33.2428,33.2925,36452.1363
2005-11-03 14:00:00,53.63,53.7,53.39,53.42,37425.6354786371,33.3049,33.3484,33.1559,33.1745,37425.6355
2005-11-03 14:30:00,53.44,53.45,53.25,53.33,58842.61763115197,33.1869,33.1931,33.0689,33.1186,58842.6176
2005-11-03 15:00:00,53.34,53.35,53.13,53.24,73120.60573282855,33.1248,33.131,32.9944,33.0627,73120.6057
2005-11-03 15:30:00,53.25,53.36,53.15,53.3,90210.92482422933,33.0689,33.1372,33.0068,33.1,90210.9248
2005-11-04 09:30:00,53.39,53.62,53.1,53.27,129475.39210383991,33.1559,33.2987,32.9758,33.0813,129475.3921
2005-11-04 10:00:00,53.27,53.3,53.1,53.14,63061.11411573824,33.0813,33.1,32.9758,33.0006,63061.1141
2005-11-04 10:30:00,53.13,53.13,52.84,52.94,46727.961060032445,32.9944,32.9944,32.8143,32.8764,46727.9611
2005-11-04 11:00:00,52.94,53.1,52.93,53.07,83071.93077339102,32.8764,32.9758,32.8702,32.9571,83071.9308
2005-11-04 11:30:00,53.06,53.2,52.97,53.03,43050.29745808545,32.9509,33.0379,32.895,32.9323,43050.2975
2005-11-04 12:00:00,53.02,53.1,52.99,53.07,44456.462952947535,32.9261,32.9758,32.9074,32.9571,44456.463
2005-11-04 12:30:00,53.07,53.07,52.93,53.0,64467.27961060032,32.9571,32.9571,32.8702,32.9137,64467.2796
2005-11-04 13:00:00,53.0,53.0,52.85,52.92,31151.974040021632,32.9137,32.9137,32.8205,32.864,31151.974
2005-11-04 13:30:00,52.9,52.96,52.88,52.91,29637.64196863169,32.8516,32.8888,32.8391,32.8578,29637.642
2005-11-04 14:00:00,52.91,53.0,52.8,52.82,79502.43374797187,32.8578,32.9137,32.7895,32.8019,79502.4337
2005-11-04 14:30:00,52.82,52.89,52.74,52.77,82098.43158464035,32.8019,32.8453,32.7522,32.7708,82098.4316
2005-11-04 15:00:00,52.8,52.81,52.74,52.74,132504.0562466198,32.7895,32.7957,32.7522,32.7522,132504.0562
2005-11-04 15:30:00,52.73,52.9,52.71,52.88,175013.52082206597,32.746,32.8516,32.7336,32.8391,175013.5208
2005-11-07 09:30:00,52.97,52.99,52.63,52.65,67604.11032990806,32.895,32.9074,32.6839,32.6963,67604.1103
2005-11-07 10:00:00,52.66,52.71,52.61,52.66,62195.78150351541,32.7025,32.7336,32.6715,32.7025,62195.7815
2005-11-07 10:30:00,52.66,52.74,52.63,52.74,62087.61492698756,32.7025,32.7522,32.6839,32.7522,62087.6149
2005-11-07 11:00:00,52.74,52.83,52.7,52.72,67712.27690643592,32.7522,32.8081,32.7274,32.7398,67712.2769
2005-11-07 11:30:00,52.73,52.81,52.71,52.74,45105.462412114655,32.746,32.7957,32.7336,32.7522,45105.4624
2005-11-07 12:00:00,52.72,52.76,52.67,52.73,38290.968090859926,32.7398,32.7646,32.7087,32.746,38290.9681
2005-11-07 12:30:00,52.73,52.75,52.64,52.72,27798.8101676582,32.746,32.7584,32.6901,32.7398,27798.8102
2005-11-07 13:00:00,52.73,52.78,52.69,52.77,31043.80746349378,32.746,32.777,32.7211,32.7708,31043.8075
2005-11-07 13:30:00,52.75,52.75,52.62,52.63,163656.0302866414,32.7584,32.7584,32.6777,32.6839,163656.0303
2005-11-07 14:00:00,52.63,52.77,52.58,52.69,102541.91454840454,32.6839,32.7708,32.6528,32.7211,102541.9145
2005-11-07 14:30:00,52.68,52.71,52.61,52.63,101676.58193618173,32.7149,32.7336,32.6715,32.6839,101676.5819
2005-11-07 15:00:00,52.63,52.65,52.48,52.49,156733.36938885885,32.6839,32.6963,32.5907,32.5969,156733.3694
2005-11-07 15:30:00,52.49,52.6,52.47,52.51,159653.86695511086,32.5969,32.6653,32.5845,32.6094,159653.867
2005-11-08 09:30:00,52.19,52.47,52.19,52.4,69442.94213088155,32.4106,32.5845,32.4106,32.5411,69442.9421
2005-11-08 10:00:00,52.39,52.39,52.12,52.18,59816.11681990265,32.5348,32.5348,32.3672,32.4044,59816.1168
2005-11-08 10:30:00,52.23,52.33,52.14,52.29,111195.24067063276,32.4355,32.4976,32.3796,32.4727,111195.2407
2005-11-08 11:00:00,52.29,52.37,52.26,52.27,64250.94645754462,32.4727,32.5224,32.4541,32.4603,64250.9465
2005-11-08 11:30:00,52.28,52.33,52.24,52.32,83396.43050297457,32.4665,32.4976,32.4417,32.4914,83396.4305
2005-11-08 12:00:00,52.32,52.39,52.29,52.33,82747.43104380746,32.4914,32.5348,32.4727,32.4976,82747.431
2005-11-08 12:30:00,52.33,52.39,52.28,52.35,34072.47160627366,32.4976,32.5348,32.4665,32.51,34072.4716
2005-11-08 13:00:00,52.35,52.36,52.18,52.24,50621.95781503515,32.51,32.5162,32.4044,32.4417,50621.9578
2005-11-08 13:30:00,52.23,52.32,52.19,52.26,39372.633856138455,32.4355,32.4914,32.4106,32.4541,39372.6339
2005-11-08 14:00:00,52.23,52.29,52.22,52.25,47593.29367225527,32.4355,32.4727,32.4293,32.4479,47593.2937
2005-11-08 14:30:00,52.25,52.27,52.17,52.17,59275.28393726338,32.4479,32.4603,32.3982,32.3982,59275.2839
2005-11-08 15:00:00,52.18,52.35,52.18,52.33,56462.95294753921,32.4044,32.51,32.4044,32.4976,56462.9529
2005-11-08 15:30:00,52.34,52.34,52.1,52.15,102001.08166576528,32.5038,32.5038,32.3547,32.3858,102001.0817
2005-11-09 09:30:00,52.3,52.39,52.07,52.19,90859.92428339642,32.4789,32.5348,32.3361,32.4106,90859.9243
2005-11-09 10:00:00,52.19,52.33,52.14,52.33,86533.26122228231,32.4106,32.4976,32.3796,32.4976,86533.2612
2005-11-09 10:30:00,52.33,52.49,52.33,52.49,81990.26500811249,32.4976,32.5969,32.4976,32.5969,81990.265
2005-11-09 11:00:00,52.46,52.49,52.37,52.43,48242.29313142239,32.5783,32.5969,32.5224,32.5597,48242.2931
2005-11-09 11:30:00,52.43,52.5,52.4,52.47,127095.72742022717,32.5597,32.6032,32.5411,32.5845,127095.7274
2005-11-09 12:00:00,52.47,52.52,52.4,52.47,141806.38182801515,32.5845,32.6156,32.5411,32.5845,141806.3818
2005-11-09 12:30:00,52.47,52.5,52.35,52.4,118983.23418063816,32.5845,32.6032,32.51,32.5411,118983.2342
2005-11-09 13:00:00,52.38,52.42,52.34,52.41,36235.80313683072,32.5286,32.5535,32.5038,32.5473,36235.8031
2005-11-09 13:30:00,52.41,52.42,52.35,52.35,36127.63656030287,32.5473,32.5535,32.51,32.51,36127.6366
2005-11-09 14:00:00,52.37,52.37,52.19,52.24,91292.59058950785,32.5224,32.5224,32.4106,32.4417,91292.5906
2005-11-09 14:30:00,52.24,52.34,52.19,52.22,79610.60032449973,32.4417,32.5038,32.4106,32.4293,79610.6003
2005-11-09 15:00:00,52.21,52.25,52.16,52.23,65116.27906976744,32.4231,32.4479,32.392,32.4355,65116.2791
2005-11-09 15:30:00,52.23,52.23,51.98,52.1,245429.9621416982,32.4355,32.4355,32.2802,32.3547,245429.9621
2005-11-10 09:30:00,52.24,52.46,52.18,52.36,69442.94213088155,32.4417,32.5783,32.4044,32.5162,69442.9421
2005-11-10 10:00:00,52.36,52.42,52.04,52.05,37750.13520822066,32.5162,32.5535,32.3175,32.3237,37750.1352
2005-11-10 10:30:00,52.06,52.21,52.0,52.03,33098.972417522986,32.3299,32.4231,32.2926,32.3113,33098.9724
2005-11-10 11:00:00,52.04,52.1,51.94,52.03,42617.63115197404,32.3175,32.3547,32.2554,32.3113,42617.6312
2005-11-10 11:30:00,52.02,52.1,51.96,52.07,91617.0903190914,32.3051,32.3547,32.2678,32.3361,91617.0903
2005-11-10 12:00:00,52.07,52.18,52.04,52.11,46403.46133044889,32.3361,32.4044,32.3175,32.361,46403.4613
2005-11-10 12:30:00,52.15,52.26,52.15,52.23,22282.314764737694,32.3858,32.4541,32.3858,32.4355,22282.3148
2005-11-10 13:00:00,52.21,52.39,52.21,52.35,34288.80475932937,32.4231,32.5348,32.4231,32.51,34288.8048
2005-11-10 13:30:00,52.35,52.88,52.32,52.86,53326.12222823148,32.51,32.8391,32.4914,32.8267,53326.1222
2005-11-10 14:00:00,52.86,53.06,52.86,53.05,52352.6230394808,32.8267,32.9509,32.8267,32.9447,52352.623
2005-11-10 14:30:00,53.05,53.36,52.91,53.3,79394.26717144402,32.9447,33.1372,32.8578,33.1,79394.2672
2005-11-10 15:00:00,53.29,53.3,53.09,53.13,72038.93996755003,33.0938,33.1,32.9695,32.9944,72038.94
2005-11-10 15:30:00,53.14,53.24,53.08,53.12,119848.566792861,33.0006,33.0627,32.9633,32.9882,119848.5668
2005-11-11 09:30:00,52.88,53.16,52.82,52.84,81233.09897241752,32.8391,33.013,32.8019,32.8143,81233.099
2005-11-11 10:00:00,52.84,52.84,52.7,52.77,66846.94429421308,32.8143,32.8143,32.7274,32.7708,66846.9443
2005-11-11 10:30:00,52.76,52.82,52.73,52.81,32017.306652244457,32.7646,32.8019,32.746,32.7957,32017.3067
2005-11-11 11:00:00,52.82,52.85,52.76,52.78,26500.81124932396,32.8019,32.8205,32.7646,32.777,26500.8112
2005-11-11 11:30:00,52.79,52.96,52.79,52.89,66522.44456462952,32.7832,32.8888,32.7832,32.8453,66522.4446
2005-11-11 12:00:00,52.89,52.97,52.89,52.96,29745.808545159543,32.8453,32.895,32.8453,32.8888,29745.8085
2005-11-11 12:30:00,52.96,52.99,52.92,52.94,27906.97674418605,32.8888,32.9074,32.864,32.8764,27906.9767
2005-11-11 13:00:00,52.93,53.07,52.87,53.04,38399.13466738778,32.8702,32.9571,32.8329,32.9385,38399.1347
2005-11-11 13:30:00,53.04,53.12,52.98,53.0,37641.968631692806,32.9385,32.9882,32.9012,32.9137,37641.9686
2005-11-11 14:00:00,53.01,53.05,52.84,52.96,105246.07896160086,32.9199,32.9447,32.8143,32.8888,105246.079
2005-11-11 14:30:00,52.96,53.07,52.96,52.99,81557.59870200108,32.8888,32.9571,32.8888,32.9074,81557.5987
2005-11-11 15:00:00,53.02,53.2,53.02,53.2,86533.26122228231,32.9261,33.0379,32.9261,33.0379,86533.2612
2005-11-11 15:30:00,53.17,53.3,53.12,53.27,81882.09843158464,33.0192,33.1,32.9882,33.0813,81882.0984
2005-11-14 09:30:00,53.0,53.28,52.76,53.22,132720.3893996755,32.9137,33.0875,32.7646,33.0503,132720.3894
2005-11-14 10:00:00,53.21,53.39,53.12,53.32,79935.10005408329,33.0441,33.1559,32.9882,33.1124,79935.1001
2005-11-14 10:30:00,53.32,53.42,53.27,53.27,37750.13520822066,33.1124,33.1745,33.0813,33.0813,37750.1352
2005-11-14 11:00:00,53.27,53.27,53.15,53.23,47701.46024878312,33.0813,33.0813,33.0068,33.0565,47701.4602
2005-11-14 11:30:00,53.21,53.27,53.18,53.24,36019.469983775016,33.0441,33.0813,33.0254,33.0627,36019.47
2005-11-14 12:00:00,53.25,53.27,53.15,53.15,17522.98539751217,33.0689,33.0813,33.0068,33.0068,17522.9854
2005-11-14 12:30:00,53.16,53.16,53.08,53.08,23255.81395348837,33.013,33.013,32.9633,32.9633,23255.814
2005-11-14 13:00:00,53.08,53.2,52.99,53.19,40886.96592752839,32.9633,33.0379,32.9074,33.0317,40886.9659
2005-11-14 13:30:00,53.18,53.26,53.16,53.23,20118.98323418064,33.0254,33.0751,33.013,33.0565,20118.9832
2005-11-14 14:00:00,53.22,53.28,53.14,53.19,21525.148729042725,33.0503,33.0875,33.0006,33.0317,21525.1487
2005-11-14 14:30:00,53.19,53.23,53.12,53.2,27582.47701460249,33.0317,33.0565,32.9882,33.0379,27582.477
2005-11-14 15:00:00,53.2,53.22,53.15,53.15,47160.62736614386,33.0379,33.0503,33.0068,33.0068,47160.6274
2005-11-14 15:30:00,53.15,53.25,53.12,53.23,75067.6041103299,33.0068,33.0689,32.9882,33.0565,75067.6041
2005-11-15 09:30:00,53.21,53.57,53.03,53.16,153488.37209302324,33.0441,33.2676,32.9323,33.013,153488.3721
2005-11-15 10:00:00,53.21,53.51,53.21,53.34,72038.93996755003,33.0441,33.2304,33.0441,33.1248,72038.94
2005-11-15 10:30:00,53.3,53.57,53.2,53.55,77988.10167658194,33.1,33.2676,33.0379,33.2552,77988.1017
2005-11-15 11:00:00,53.55,53.55,53.33,53.39,96051.91995673336,33.2552,33.2552,33.1186,33.1559,96051.92
2005-11-15 11:30:00,53.38,53.39,53.31,53.34,47701.46024878312,33.1496,33.1559,33.1062,33.1248,47701.4602
2005-11-15 12:00:00,53.34,53.57,53.31,53.57,29421.308815575987,33.1248,33.2676,33.1062,33.2676,29421.3088
2005-11-15 12:30:00,53.58,53.59,53.45,53.53,25419.145484045428,33.2738,33.2801,33.1931,33.2428,25419.1455
2005-11-15 13:00:00,53.54,53.58,53.49,53.49,24770.14602487831,33.249,33.2738,33.218,33.218,24770.146
2005-11-15 13:30:00,53.52,53.55,53.39,53.45,79502.43374797187,33.2366,33.2552,33.1559,33.1931,79502.4337
2005-11-15 14:00:00,53.46,53.48,53.38,53.4,55056.78745267712,33.1993,33.2117,33.1496,33.1621,55056.7875
2005-11-15 14:30:00,53.39,53.45,53.3,53.31,119740.40021633316,33.1559,33.1931,33.1,33.1062,119740.4002
2005-11-15 15:00:00,53.3,53.37,53.23,53.36,127095.72742022717,33.1,33.1434,33.0565,33.1372,127095.7274
2005-11-15 15:30:00,53.36,53.49,53.34,53.49,140183.88318009736,33.1372,33.218,33.1248,33.218,140183.8832
2005-11-16 09:30:00,53.53,53.57,53.32,53.5,79718.76690102759,33.2428,33.2676,33.1124,33.2242,79718.7669
2005-11-16 10:00:00,53.51,53.55,53.39,53.44,83180.09734991887,33.2304,33.2552,33.1559,33.1869,83180.0973
2005-11-16 10:30:00,53.43,53.58,53.37,53.45,42942.1308815576,33.1807,33.2738,33.1434,33.1931,42942.1309
2005-11-16 11:00:00,53.45,53.55,53.4,53.54,63493.780421849646,33.1931,33.2552,33.1621,33.249,63493.7804
2005-11-16 11:30:00,53.55,53.67,53.52,53.63,64899.94591671173,33.2552,33.3297,33.2366,33.3049,64899.9459
2005-11-16 12:00:00,53.62,53.65,53.48,53.48,58301.78474851271,33.2987,33.3173,33.2117,33.2117,58301.7847
2005-11-16 12:30:00,53.48,53.49,53.43,53.48,30719.30773391022,33.2117,33.218,33.1807,33.2117,30719.3077
2005-11-16 13:00:00,53.48,53.49,53.44,53.49,31909.1400757166,33.2117,33.218,33.1869,33.218,31909.1401
2005-11-16 13:30:00,53.49,53.56,53.46,53.56,41103.2990805841,33.218,33.2614,33.1993,33.2614,41103.2991
2005-11-16 14:00:00,53.53,53.73,53.46,53.71,53001.62249864792,33.2428,33.367,33.1993,33.3546,53001.6225
2005-11-16 14:30:00,53.71,53.71,53.53,53.53,40129.79989183342,33.3546,33.3546,33.2428,33.2428,40129.7999
2005-11-16 15:00:00,53.53,53.64,53.53,53.56,63818.2801514332,33.2428,33.3111,33.2428,33.2614,63818.2802
2005-11-16 15:30:00,53.57,53.72,53.5,53.72,177068.68577609517,33.2676,33.3608,33.2242,33.3608,177068.6858
2005-11-17 09:30:00,53.76,54.04,53.69,53.99,127961.06003244995,33.3856,33.5595,33.3422,33.5285,127961.06
2005-11-17 10:00:00,53.99,54.06,53.9,53.99,62087.61492698756,33.5285,33.5719,33.4726,33.5285,62087.6149
2005-11-17 10:30:00,53.99,54.1,53.89,53.91,90210.92482422933,33.5285,33.5968,33.4664,33.4788,90210.9248
2005-11-17 11:00:00,53.91,53.91,53.77,53.89,60032.44997295836,33.4788,33.4788,33.3918,33.4664,60032.45
2005-11-17 11:30:00,53.89,54.08,53.88,53.88,89778.2585181179,33.4664,33.5844,33.4601,33.4601,89778.2585
2005-11-17 12:00:00,53.87,53.95,53.85,53.94,254299.6214169821,33.4539,33.5036,33.4415,33.4974,254299.6214
2005-11-17 12:30:00,53.94,53.94,53.88,53.93,55056.78745267712,33.4974,33.4974,33.4601,33.4912,55056.7875
2005-11-17 13:00:00,53.92,53.96,53.88,53.92,94104.92157923202,33.485,33.5098,33.4601,33.485,94104.9216
2005-11-17 13:30:00,53.92,53.94,53.86,53.91,40778.79935100054,33.485,33.4974,33.4477,33.4788,40778.7994
2005-11-17 14:00:00,53.91,54.05,53.88,54.05,28880.475932936723,33.4788,33.5657,33.4601,33.5657,28880.4759
2005-11-17 14:30:00,54.04,54.11,54.0,54.04,81990.26500811249,33.5595,33.603,33.5347,33.5595,81990.265
2005-11-17 15:00:00,54.04,54.26,54.03,54.19,55705.78691184424,33.5595,33.6961,33.5533,33.6527,55705.7869
2005-11-17 15:30:00,54.2,54.52,54.17,54.48,183666.8469442942,33.6589,33.8576,33.6402,33.8328,183666.8469
2005-11-18 09:30:00,54.92,54.97,54.53,54.92,201622.4986479178,34.106,34.1371,33.8638,34.106,201622.4986
2005-11-18 10:00:00,54.92,54.92,54.73,54.75,150027.04164413197,34.106,34.106,33.988,34.0004,150027.0416
2005-11-18 10:30:00,54.76,54.82,54.47,54.57,155327.20389399675,34.0066,34.0439,33.8265,33.8886,155327.2039
2005-11-18 11:00:00,54.57,55.29,54.55,55.2,179123.8507301244,33.8886,34.3358,33.8762,34.2799,179123.8507
2005-11-18 11:30:00,55.17,55.17,54.81,54.84,87506.76041103298,34.2613,34.2613,34.0377,34.0563,87506.7604
2005-11-18 12:00:00,54.84,55.01,54.8,54.93,96917.2525689562,34.0563,34.1619,34.0315,34.1122,96917.2526
2005-11-18 12:30:00,54.93,55.04,54.81,55.03,81990.26500811249,34.1122,34.1805,34.0377,34.1743,81990.265
2005-11-18 13:00:00,55.04,55.16,55.0,55.16,71173.6073553272,34.1805,34.255,34.1557,34.255,71173.6074
2005-11-18 13:30:00,55.16,55.35,55.16,55.34,115954.5700378583,34.255,34.373,34.255,34.3668,115954.57
2005-11-18 14:00:00,55.34,55.35,55.25,55.28,60789.61600865333,34.3668,34.373,34.3109,34.3296,60789.616
2005-11-18 14:30:00,55.28,55.36,55.24,55.27,93888.58842617631,34.3296,34.3792,34.3047,34.3234,93888.5884
2005-11-18 15:00:00,55.26,55.32,55.17,55.31,107193.0773391022,34.3171,34.3544,34.2613,34.3482,107193.0773
2005-11-18 15:30:00,55.31,55.53,55.31,55.47,262736.6143861547,34.3482,34.4848,34.3482,34.4476,262736.6144
2005-11-21 09:30:00,55.09,55.39,54.96,55.29,158139.53488372092,34.2116,34.3979,34.1308,34.3358,158139.5349
2005-11-21 10:00:00,55.29,55.45,55.28,55.29,88588.42617631152,34.3358,34.4351,34.3296,34.3358,88588.4262
2005-11-21 10:30:00,55.28,55.46,55.21,55.39,69659.27528393726,34.3296,34.4413,34.2861,34.3979,69659.2753
2005-11-21 11:00:00,55.39,55.44,55.32,55.37,129799.89183342346,34.3979,34.4289,34.3544,34.3855,129799.8918
2005-11-21 11:30:00,55.38,55.42,55.29,55.35,115197.40400216333,34.3917,34.4165,34.3358,34.373,115197.404
2005-11-21 12:00:00,55.34,55.34,54.92,55.0,126554.89453758788,34.3668,34.3668,34.106,34.1557,126554.8945
2005-11-21 12:30:00,54.97,55.15,54.95,55.1,49107.625743645214,34.1371,34.2488,34.1246,34.2178,49107.6257
2005-11-21 13:00:00,55.09,55.16,55.06,55.16,38615.46782044348,34.2116,34.255,34.1929,34.255,38615.4678
2005-11-21 13:30:00,55.16,55.34,55.11,55.29,31151.974040021632,34.255,34.3668,34.224,34.3358,31151.974
2005-11-21 14:00:00,55.29,55.43,55.27,55.41,45105.462412114655,34.3358,34.4227,34.3234,34.4103,45105.4624
2005-11-21 14:30:00,55.41,55.45,55.36,55.45,42509.46457544619,34.4103,34.4351,34.3792,34.4351,42509.4646
2005-11-21 15:00:00,55.44,55.53,55.42,55.5,75175.77068685775,34.4289,34.4848,34.4165,34.4662,75175.7707
2005-11-21 15:30:00,55.51,55.69,55.5,55.63,145592.21200648998,34.4724,34.5842,34.4662,34.5469,145592.212
2005-11-22 09:30:00,55.47,55.51,55.2,55.32,78312.60140616549,34.4476,34.4724,34.2799,34.3544,78312.6014
2005-11-22 10:00:00,55.3,55.53,55.26,55.53,83720.93023255814,34.342,34.4848,34.3171,34.4848,83720.9302
2005-11-22 10:30:00,55.53,55.55,55.21,55.26,76906.4359113034,34.4848,34.4972,34.2861,34.3171,76906.4359
2005-11-22 11:00:00,55.26,55.38,55.21,55.21,49215.79232017307,34.3171,34.3917,34.2861,34.2861,49215.7923
2005-11-22 11:30:00,55.2,55.34,55.19,55.31,44240.12979989183,34.2799,34.3668,34.2737,34.3482,44240.1298
2005-11-22 12:00:00,55.3,55.31,55.24,55.26,32017.306652244457,34.342,34.3482,34.3047,34.3171,32017.3067
2005-11-22 12:30:00,55.26,55.29,55.24,55.25,27906.97674418605,34.3171,34.3358,34.3047,34.3109,27906.9767
2005-11-22 13:00:00,55.27,55.45,55.27,55.35,25635.478637101136,34.3234,34.4351,34.3234,34.373,25635.4786
2005-11-22 13:30:00,55.35,55.45,55.32,55.41,25094.64575446187,34.373,34.4351,34.3544,34.4103,25094.6458
2005-11-22 14:00:00,55.41,55.78,55.41,55.67,106760.4110329908,34.4103,34.6401,34.4103,34.5718,106760.411
2005-11-22 14:30:00,55.66,55.91,55.65,55.85,54624.12114656571,34.5656,34.7208,34.5593,34.6835,54624.1211
2005-11-22 15:00:00,55.86,55.93,55.76,55.78,56895.61925365062,34.6898,34.7332,34.6277,34.6401,56895.6193
2005-11-22 15:30:00,55.78,55.93,55.73,55.83,107301.24391563008,34.6401,34.7332,34.609,34.6711,107301.2439
2005-11-23 09:30:00,55.78,55.79,55.5,55.51,96700.91941590048,34.6401,34.6463,34.4662,34.4724,96700.9194
2005-11-23 10:00:00,55.51,55.59,55.46,55.52,60248.78312601406,34.4724,34.5221,34.4413,34.4786,60248.7831
2005-11-23 10:30:00,55.52,55.59,55.44,55.47,75175.77068685775,34.4786,34.5221,34.4289,34.4476,75175.7707
2005-11-23 11:00:00,55.47,55.6,55.47,55.55,34613.30448891292,34.4476,34.5283,34.4476,34.4972,34613.3045
2005-11-23 11:30:00,55.55,55.63,55.44,55.52,50081.12493239589,34.4972,34.5469,34.4289,34.4786,50081.1249
2005-11-23 12:00:00,55.51,55.54,55.44,55.48,22282.314764737694,34.4724,34.491,34.4289,34.4538,22282.3148
2005-11-23 12:30:00,55.49,55.63,55.49,55.55,34396.97133585722,34.46,34.5469,34.46,34.4972,34396.9713
2005-11-23 13:00:00,55.56,55.61,55.52,55.53,21957.815035154137,34.5034,34.5345,34.4786,34.4848,21957.815
2005-11-23 13:30:00,55.52,55.57,55.52,55.55,18820.984315846403,34.4786,34.5097,34.4786,34.4972,18820.9843
2005-11-23 14:00:00,55.55,55.63,55.48,55.51,52460.78961600865,34.4972,34.5469,34.4538,34.4724,52460.7896
2005-11-23 14:30:00,55.51,55.61,55.47,55.53,80259.59978366684,34.4724,34.5345,34.4476,34.4848,80259.5998
2005-11-23 15:00:00,55.52,55.53,55.36,55.47,94862.087614927,34.4786,34.4848,34.3792,34.4476,94862.0876
2005-11-23 15:30:00,55.46,55.48,55.32,55.38,149269.875608437,34.4413,34.4538,34.3544,34.3917,149269.8756
2005-11-25 09:30:00,55.32,55.56,55.16,55.56,31584.640346133045,34.3544,34.5034,34.255,34.5034,31584.6403
2005-11-25 10:00:00,55.55,55.55,55.45,55.45,40129.79989183342,34.4972,34.4972,34.4351,34.4351,40129.7999
2005-11-25 10:30:00,55.46,55.49,55.39,55.42,28447.80962682531,34.4413,34.46,34.3979,34.4165,28447.8096
2005-11-25 11:00:00,55.42,55.46,55.4,55.41,26068.14494321255,34.4165,34.4413,34.4041,34.4103,26068.1449
2005-11-25 11:30:00,55.41,55.49,55.41,55.46,27798.8101676582,34.4103,34.46,34.4103,34.4413,27798.8102
2005-11-25 12:00:00,55.47,55.55,55.47,55.53,25310.978907517576,34.4476,34.4972,34.4476,34.4848,25310.9789
2005-11-25 12:30:00,55.53,55.54,55.39,55.53,56354.78637101135,34.4848,34.491,34.3979,34.4848,56354.7864
2005-11-25 13:00:00,55.53,55.57,55.53,55.57,9843.158464034614,34.4848,34.5097,34.4848,34.5097,9843.1585
2005-11-25 13:30:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:00:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 14:30:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:00:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 15:30:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-28 09:30:00,55.68,55.69,55.14,55.26,51919.956733369385,34.578,34.5842,34.2426,34.3171,51919.9567
2005-11-28 10:00:00,55.28,55.55,55.28,55.38,57328.28555976203,34.3296,34.4972,34.3296,34.3917,57328.2856
2005-11-28 10:30:00,55.38,55.41,55.32,55.38,61979.44835045971,34.3917,34.4103,34.3544,34.3917,61979.4484
2005-11-28 11:00:00,55.36,55.44,55.34,55.4,31476.4737696052,34.3792,34.4289,34.3668,34.4041,31476.4738
2005-11-28 11:30:00,55.4,55.44,55.37,55.4,29853.9751216874,34.4041,34.4289,34.3855,34.4041,29853.9751
2005-11-28 12:00:00,55.4,55.41,55.34,55.39,17847.485127095726,34.4041,34.4103,34.3668,34.3979,17847.4851
2005-11-28 12:30:00,55.4,55.41,55.28,55.34,16008.653326122228,34.4041,34.4103,34.3296,34.3668,16008.6533
2005-11-28 13:00:00,55.34,55.36,55.29,55.35,18496.484586262843,34.3668,34.3792,34.3358,34.373,18496.4846
2005-11-28 13:30:00,55.37,55.4,55.3,55.34,13628.988642509465,34.3855,34.4041,34.342,34.3668,13628.9886
2005-11-28 14:00:00,55.35,55.45,55.3,55.38,34072.47160627366,34.373,34.4351,34.342,34.3917,34072.4716
2005-11-28 14:30:00,55.41,55.47,55.37,55.41,55489.453758788535,34.4103,34.4476,34.3855,34.4103,55489.4538
2005-11-28 15:00:00,55.41,55.41,55.3,55.34,39913.46673877772,34.4103,34.4103,34.342,34.3668,39913.4667
2005-11-28 15:30:00,55.34,55.38,55.26,55.27,53109.789075175766,34.3668,34.3917,34.3171,34.3234,53109.7891
2005-11-29 09:30:00,55.41,55.85,55.41,55.75,111087.07409410492,34.4103,34.6835,34.4103,34.6214,111087.0741
2005-11-29 10:00:00,55.75,55.87,55.57,55.77,45862.62844780963,34.6214,34.696,34.5097,34.6339,45862.6284
2005-11-29 10:30:00,55.75,55.98,55.72,55.79,62520.28123309897,34.6214,34.7643,34.6028,34.6463,62520.2812
2005-11-29 11:00:00,55.8,55.9,55.68,55.77,50621.95781503515,34.6525,34.7146,34.578,34.6339,50621.9578
2005-11-29 11:30:00,55.78,55.83,55.72,55.73,76581.93618171985,34.6401,34.6711,34.6028,34.609,76581.9362
2005-11-29 12:00:00,55.73,55.74,55.61,55.65,64467.27961060032,34.609,34.6152,34.5345,34.5593,64467.2796
2005-11-29 12:30:00,55.65,55.66,55.57,55.57,35694.97025419145,34.5593,34.5656,34.5097,34.5097,35694.9703
2005-11-29 13:00:00,55.55,55.62,55.52,55.53,26284.478096268253,34.4972,34.5407,34.4786,34.4848,26284.4781
2005-11-29 13:30:00,55.53,55.65,55.53,55.65,35154.13737155219,34.4848,34.5593,34.4848,34.5593,35154.1374
2005-11-29 14:00:00,55.65,55.65,55.55,55.62,47593.29367225527,34.5593,34.5593,34.4972,34.5407,47593.2937
2005-11-29 14:30:00,55.62,55.75,55.6,55.7,85559.76203353163,34.5407,34.6214,34.5283,34.5904,85559.762
2005-11-29 15:00:00,55.71,55.71,55.6,55.65,40346.13304488913,34.5966,34.5966,34.5283,34.5593,40346.133
2005-11-29 15:30:00,55.65,55.65,55.47,55.58,93672.2552731206,34.5593,34.5593,34.4476,34.5159,93672.2553
2005-11-30 09:30:00,55.45,55.69,55.29,55.35,93347.75554353705,34.4351,34.5842,34.3358,34.373,93347.7555
2005-11-30 10:00:00,55.35,55.41,55.23,55.23,71606.27366143861,34.373,34.4103,34.2985,34.2985,71606.2737
2005-11-30 10:30:00,55.22,55.28,55.03,55.13,88047.59329367225,34.2923,34.3296,34.1743,34.2364,88047.5933
2005-11-30 11:00:00,55.14,55.24,55.11,55.12,54299.62141698216,34.2426,34.3047,34.224,34.2302,54299.6214
2005-11-30 11:30:00,55.12,55.14,54.69,54.74,62736.61438615467,34.2302,34.2426,33.9632,33.9942,62736.6144
2005-11-30 12:00:00,54.73,54.8,54.69,54.72,76149.26987560843,33.988,34.0315,33.9632,33.9818,76149.2699
2005-11-30 12:30:00,54.7,54.76,54.67,54.74,58950.78420767983,33.9694,34.0066,33.9507,33.9942,58950.7842
2005-11-30 13:00:00,54.74,54.78,54.68,54.72,50621.95781503515,33.9942,34.0191,33.957,33.9818,50621.9578
2005-11-30 13:30:00,54.72,54.83,54.71,54.73,47593.29367225527,33.9818,34.0501,33.9756,33.988,47593.2937
2005-11-30 14:00:00,54.73,54.87,54.73,54.73,65548.94537587886,33.988,34.075,33.988,33.988,65548.9454
2005-11-30 14:30:00,54.75,54.78,54.7,54.75,54948.62087614927,34.0004,34.0191,33.9694,34.0004,54948.6209
2005-11-30 15:00:00,54.74,54.78,54.69,54.71,84694.42942130881,33.9942,34.0191,33.9632,33.9756,84694.4294
2005-11-30 15:30:00,54.71,54.71,54.62,54.65,128177.39318550569,33.9756,33.9756,33.9197,33.9383,128177.3932
2005-12-01 09:30:00,55.1,55.42,54.85,55.29,108274.74310438074,34.2178,34.4165,34.0625,34.3358,108274.7431
2005-12-01 10:00:00,55.29,55.94,55.29,55.89,93455.92212006488,34.3358,34.7394,34.3358,34.7084,93455.9221
2005-12-01 10:30:00,55.91,56.02,55.8,56.02,150784.20767982694,34.7208,34.7891,34.6525,34.7891,150784.2077
2005-12-01 11:00:00,56.02,56.16,56.02,56.12,71065.44077879936,34.7891,34.8761,34.7891,34.8512,71065.4408
2005-12-01 11:30:00,56.12,56.27,56.09,56.25,73769.60519199567,34.8512,34.9444,34.8326,34.9319,73769.6052
2005-12-01 12:00:00,56.25,56.26,56.09,56.14,47593.29367225527,34.9319,34.9382,34.8326,34.8636,47593.2937
2005-12-01 12:30:00,56.15,56.42,56.15,56.33,54840.454299621415,34.8698,35.0375,34.8698,34.9816,54840.4543
2005-12-01 13:00:00,56.32,56.39,56.32,56.35,67171.44402379665,34.9754,35.0189,34.9754,34.994,67171.444
2005-12-01 13:30:00,56.36,56.54,56.36,56.49,73985.93834505137,35.0003,35.112,35.0003,35.081,73985.9383
2005-12-01 14:00:00,56.47,56.59,56.47,56.59,47917.79340183883,35.0686,35.1431,35.0686,35.1431,47917.7934
2005-12-01 14:30:00,56.59,56.76,56.57,56.68,300378.5830178475,35.1431,35.2487,35.1307,35.199,300378.583
2005-12-01 15:00:00,56.68,56.76,56.48,56.51,152298.53975121686,35.199,35.2487,35.0748,35.0934,152298.5398
2005-12-01 15:30:00,56.51,56.6,56.45,56.54,158680.3677663602,35.0934,35.1493,35.0562,35.112,158680.3678
2005-12-02 09:30:00,56.3,56.31,55.89,55.94,109356.40886965928,34.963,34.9692,34.7084,34.7394,109356.4089
2005-12-02 10:00:00,55.94,56.18,55.79,56.14,116928.06922660898,34.7394,34.8885,34.6463,34.8636,116928.0692
2005-12-02 10:30:00,56.16,56.33,56.05,56.11,42401.29799891833,34.8761,34.9816,34.8077,34.845,42401.298
2005-12-02 11:00:00,56.12,56.22,56.06,56.16,67387.77717685235,34.8512,34.9133,34.814,34.8761,67387.7772
2005-12-02 11:30:00,56.18,56.3,56.13,56.24,56246.6197944835,34.8885,34.963,34.8574,34.9257,56246.6198
2005-12-02 12:00:00,56.24,56.32,56.2,56.27,82422.9313142239,34.9257,34.9754,34.9009,34.9444,82422.9313
2005-12-02 12:30:00,56.26,56.38,56.24,56.38,56246.6197944835,34.9382,35.0127,34.9257,35.0127,56246.6198
2005-12-02 13:00:00,56.37,56.43,56.35,56.37,55164.95402920497,35.0065,35.0437,34.994,35.0065,55164.954
2005-12-02 13:30:00,56.38,56.44,56.35,56.42,33856.13845321796,35.0127,35.0499,34.994,35.0375,33856.1385
2005-12-02 14:00:00,56.4,56.57,56.38,56.57,43915.630070308274,35.0251,35.1307,35.0127,35.1307,43915.6301
2005-12-02 14:30:00,56.59,56.64,56.52,56.61,61979.44835045971,35.1431,35.1741,35.0996,35.1555,61979.4484
2005-12-02 15:00:00,56.6,56.73,56.51,56.71,69875.60843699297,35.1493,35.23,35.0934,35.2176,69875.6084
2005-12-02 15:30:00,56.72,56.83,56.69,56.76,116279.06976744186,35.2238,35.2921,35.2052,35.2487,116279.0698
2005-12-05 09:30:00,56.39,56.4,55.78,55.83,96268.25310978908,35.0189,35.0251,34.6401,34.6711,96268.2531
2005-12-05 10:00:00,55.84,56.02,55.79,55.82,141049.21579232017,34.6773,34.7891,34.6463,34.6649,141049.2158
2005-12-05 10:30:00,55.82,55.94,55.78,55.78,102109.24824229314,34.6649,34.7394,34.6401,34.6401,102109.2482
2005-12-05 11:00:00,55.79,55.92,55.78,55.84,40129.79989183342,34.6463,34.727,34.6401,34.6773,40129.7999
2005-12-05 11:30:00,55.85,55.87,55.75,55.78,44131.96322336398,34.6835,34.696,34.6214,34.6401,44131.9632
2005-12-05 12:00:00,55.78,55.89,55.71,55.89,20659.8161168199,34.6401,34.7084,34.5966,34.7084,20659.8161
2005-12-05 12:30:00,55.87,56.06,55.87,56.05,20876.14926987561,34.696,34.814,34.696,34.8077,20876.1493
2005-12-05 13:00:00,56.05,56.1,56.02,56.1,9194.159004867495,34.8077,34.8388,34.7891,34.8388,9194.159
2005-12-05 13:30:00,56.09,56.11,56.02,56.1,20118.98323418064,34.8326,34.845,34.7891,34.8388,20118.9832
2005-12-05 14:00:00,56.12,56.12,56.05,56.1,18388.31800973499,34.8512,34.8512,34.8077,34.8388,18388.318
2005-12-05 14:30:00,56.09,56.25,56.08,56.25,48350.45970795024,34.8326,34.9319,34.8264,34.9319,48350.4597
2005-12-05 15:00:00,56.24,56.24,56.18,56.18,33098.972417522986,34.9257,34.9257,34.8885,34.8885,33098.9724
2005-12-05 15:30:00,56.19,56.33,56.19,56.3,85992.42833964305,34.8947,34.9816,34.8947,34.963,85992.4283
2005-12-06 09:30:00,56.58,56.69,55.65,56.54,97349.9188750676,35.1369,35.2052,34.5593,35.112,97349.9189
2005-12-06 10:00:00,56.54,56.72,56.4,56.69,78528.9345592212,35.112,35.2238,35.0251,35.2052,78528.9346
2005-12-06 10:30:00,56.7,56.7,56.46,56.53,52244.45646295295,35.2114,35.2114,35.0624,35.1058,52244.4565
2005-12-06 11:00:00,56.54,56.54,56.39,56.45,45538.128718226064,35.112,35.112,35.0189,35.0562,45538.1287
2005-12-06 11:30:00,56.46,56.53,56.37,56.39,47593.29367225527,35.0624,35.1058,35.0065,35.0189,47593.2937
2005-12-06 12:00:00,56.39,56.49,56.29,56.45,72363.43969713358,35.0189,35.081,34.9568,35.0562,72363.4397
2005-12-06 12:30:00,56.44,56.44,56.37,56.39,33207.13899405084,35.0499,35.0499,35.0065,35.0189,33207.139
2005-12-06 13:00:00,56.39,56.39,56.26,56.37,38831.80097349919,35.0189,35.0189,34.9382,35.0065,38831.801
2005-12-06 13:30:00,56.38,56.44,56.36,56.44,31692.806922660897,35.0127,35.0499,35.0003,35.0499,31692.8069
2005-12-06 14:00:00,56.44,56.45,56.39,56.39,32882.63926446728,35.0499,35.0562,35.0189,35.0189,32882.6393
2005-12-06 14:30:00,56.39,56.43,56.34,56.39,38939.96755002704,35.0189,35.0437,34.9878,35.0189,38939.9676
2005-12-06 15:00:00,56.39,56.39,56.1,56.13,83829.096809086,35.0189,35.0189,34.8388,34.8574,83829.0968
2005-12-06 15:30:00,56.13,56.16,55.95,56.04,106652.24445646295,34.8574,34.8761,34.7456,34.8015,106652.2445
2005-12-07 09:30:00,56.02,56.02,55.54,55.7,91184.42401298,34.7891,34.7891,34.491,34.5904,91184.424
2005-12-07 10:00:00,55.7,55.97,55.66,55.95,43807.46349378042,34.5904,34.7581,34.5656,34.7456,43807.4635
2005-12-07 10:30:00,55.96,56.2,55.91,55.91,80151.433207139,34.7519,34.9009,34.7208,34.7208,80151.4332
2005-12-07 11:00:00,55.9,55.98,55.81,55.88,30394.808004326664,34.7146,34.7643,34.6587,34.7022,30394.808
2005-12-07 11:30:00,55.87,55.98,55.84,55.84,35262.30394808004,34.696,34.7643,34.6773,34.6773,35262.3039
2005-12-07 12:00:00,55.81,55.9,55.71,55.9,60789.61600865333,34.6587,34.7146,34.5966,34.7146,60789.616
2005-12-07 12:30:00,55.9,55.91,55.82,55.87,26500.81124932396,34.7146,34.7208,34.6649,34.696,26500.8112
2005-12-07 13:00:00,55.88,55.88,55.65,55.65,31368.307193077337,34.7022,34.7022,34.5593,34.5593,31368.3072
2005-12-07 13:30:00,55.62,55.68,55.56,55.64,53650.62195781504,34.5407,34.578,34.5034,34.5531,53650.622
2005-12-07 14:00:00,55.61,55.67,55.56,55.59,38723.63439697133,34.5345,34.5718,34.5034,34.5221,38723.6344
2005-12-07 14:30:00,55.59,55.63,55.47,55.47,47485.12709572742,34.5221,34.5469,34.4476,34.4476,47485.1271
2005-12-07 15:00:00,55.45,55.56,55.43,55.55,91292.59058950785,34.4351,34.5034,34.4227,34.4972,91292.5906
2005-12-07 15:30:00,55.55,55.74,55.53,55.73,143861.54678204434,34.4972,34.6152,34.4848,34.609,143861.5468
2005-12-08 09:30:00,56.12,56.36,56.02,56.16,136722.55273120606,34.8512,35.0003,34.7891,34.8761,136722.5527
2005-12-08 10:00:00,56.18,56.39,56.16,56.35,76798.26933477556,34.8885,35.0189,34.8761,34.994,76798.2693
2005-12-08 10:30:00,56.34,56.73,56.34,56.68,111627.90697674418,34.9878,35.23,34.9878,35.199,111627.907
2005-12-08 11:00:00,56.66,56.86,56.63,56.83,79826.93347755543,35.1866,35.3108,35.1679,35.2921,79826.9335
2005-12-08 11:30:00,56.8,57.05,56.8,57.04,64683.61276365603,35.2735,35.4288,35.2735,35.4225,64683.6128
2005-12-08 12:00:00,57.03,57.04,56.97,57.01,38615.46782044348,35.4163,35.4225,35.3791,35.4039,38615.4678
2005-12-08 12:30:00,57.01,57.22,57.0,57.19,102433.74797187668,35.4039,35.5343,35.3977,35.5157,102433.748
2005-12-08 13:00:00,57.16,57.16,56.92,56.94,115521.90373174688,35.4971,35.4971,35.348,35.3604,115521.9037
2005-12-08 13:30:00,56.94,57.05,56.77,56.78,62303.94808004327,35.3604,35.4288,35.2549,35.2611,62303.9481
2005-12-08 14:00:00,56.78,56.78,56.6,56.64,83829.096809086,35.2611,35.2611,35.1493,35.1741,83829.0968
2005-12-08 14:30:00,56.64,56.64,56.24,56.27,147214.71065440777,35.1741,35.1741,34.9257,34.9444,147214.7107
2005-12-08 15:00:00,56.27,56.36,56.14,56.18,100162.24986479178,34.9444,35.0003,34.8636,34.8885,100162.2499
2005-12-08 15:30:00,56.18,56.27,56.17,56.24,104488.9129259059,34.8885,34.9444,34.8823,34.9257,104488.9129
2005-12-09 09:30:00,56.28,56.49,55.98,56.0,92590.58950784209,34.9506,35.081,34.7643,34.7767,92590.5895
2005-12-09 10:00:00,56.0,56.04,55.77,55.79,64034.613304488914,34.7767,34.8015,34.6339,34.6463,64034.6133
2005-12-09 10:30:00,55.79,56.15,55.78,56.08,51703.62358031368,34.6463,34.8698,34.6401,34.8264,51703.6236
2005-12-09 11:00:00,56.08,56.13,55.91,55.93,35911.30340724716,34.8264,34.8574,34.7208,34.7332,35911.3034
2005-12-09 11:30:00,55.93,56.04,55.78,55.78,35478.63710113575,34.7332,34.8015,34.6401,34.6401,35478.6371
2005-12-09 12:00:00,55.78,56.02,55.78,55.91,32125.47322877231,34.6401,34.7891,34.6401,34.7208,32125.4732
2005-12-09 12:30:00,55.91,55.99,55.9,55.95,21957.815035154137,34.7208,34.7705,34.7146,34.7456,21957.815
2005-12-09 13:00:00,55.97,56.09,55.95,56.07,23580.31368307193,34.7581,34.8326,34.7456,34.8202,23580.3137
2005-12-09 13:30:00,56.08,56.19,56.03,56.03,32882.63926446728,34.8264,34.8947,34.7953,34.7953,32882.6393
2005-12-09 14:00:00,55.99,56.24,55.99,56.24,30827.474310438072,34.7705,34.9257,34.7705,34.9257,30827.4743
2005-12-09 14:30:00,56.24,56.27,56.17,56.17,41211.46565711195,34.9257,34.9444,34.8823,34.8823,41211.4657
2005-12-09 15:00:00,56.17,56.26,56.08,56.23,130557.05786911843,34.8823,34.9382,34.8264,34.9195,130557.0579
2005-12-09 15:30:00,56.22,56.22,56.08,56.09,70957.2742022715,34.9133,34.9133,34.8264,34.8326,70957.2742
2005-12-12 09:30:00,56.1,56.34,56.06,56.12,32666.306111411574,34.8388,34.9878,34.814,34.8512,32666.3061
2005-12-12 10:00:00,56.16,56.36,56.1,56.36,29096.809085992427,34.8761,35.0003,34.8388,35.0003,29096.8091
2005-12-12 10:30:00,56.36,56.39,56.09,56.12,47376.960519199565,35.0003,35.0189,34.8326,34.8512,47376.9605
2005-12-12 11:00:00,56.13,56.28,56.07,56.15,28231.47647376961,34.8574,34.9506,34.8202,34.8698,28231.4765
2005-12-12 11:30:00,56.14,56.18,56.13,56.18,23255.81395348837,34.8636,34.8885,34.8574,34.8885,23255.814
2005-12-12 12:00:00,56.18,56.2,56.13,56.14,14926.9875608437,34.8885,34.9009,34.8574,34.8636,14926.9876
2005-12-12 12:30:00,56.12,56.14,56.01,56.04,22606.814494321254,34.8512,34.8636,34.7829,34.8015,22606.8145
2005-12-12 13:00:00,56.03,56.1,55.92,56.03,18820.984315846403,34.7953,34.8388,34.727,34.7953,18820.9843
2005-12-12 13:30:00,56.03,56.09,55.89,55.9,28231.47647376961,34.7953,34.8326,34.7084,34.7146,28231.4765
2005-12-12 14:00:00,55.9,56.01,55.89,55.96,23255.81395348837,34.7146,34.7829,34.7084,34.7519,23255.814
2005-12-12 14:30:00,55.96,56.15,55.94,56.08,20551.64954029205,34.7519,34.8698,34.7394,34.8264,20551.6495
2005-12-12 15:00:00,56.08,56.33,56.07,56.27,29962.14169821525,34.8264,34.9816,34.8202,34.9444,29962.1417
2005-12-12 15:30:00,56.28,56.34,56.22,56.34,62628.44780962682,34.9506,34.9878,34.9133,34.9878,62628.4478
2005-12-13 09:30:00,56.31,56.92,56.26,56.61,84910.76257436452,34.9692,35.348,34.9382,35.1555,84910.7626
2005-12-13 10:00:00,56.67,56.72,56.6,56.69,86641.42779881017,35.1928,35.2238,35.1493,35.2052,86641.4278
2005-12-13 10:30:00,56.69,56.78,56.66,56.72,64467.27961060032,35.2052,35.2611,35.1866,35.2238,64467.2796
2005-12-13 11:00:00,56.72,56.83,56.48,56.55,55922.12006489994,35.2238,35.2921,35.0748,35.1183,55922.1201
2005-12-13 11:30:00,56.57,56.69,56.53,56.65,46619.79448350459,35.1307,35.2052,35.1058,35.1804,46619.7945
2005-12-13 12:00:00,56.64,56.64,56.51,56.58,53758.788534342886,35.1741,35.1741,35.0934,35.1369,53758.7885
2005-12-13 12:30:00,56.58,56.59,56.42,56.46,42076.79826933477,35.1369,35.1431,35.0375,35.0624,42076.7983
2005-12-13 13:00:00,56.48,56.48,56.39,56.4,20659.8161168199,35.0748,35.0748,35.0189,35.0251,20659.8161
2005-12-13 13:30:00,56.39,56.39,56.33,56.34,11790.156841535963,35.0189,35.0189,34.9816,34.9878,11790.1568
2005-12-13 14:00:00,56.34,56.72,56.24,56.61,151000.54083288263,34.9878,35.2238,34.9257,35.1555,151000.5408
2005-12-13 14:30:00,56.63,56.8,56.58,56.76,65548.94537587886,35.1679,35.2735,35.1369,35.2487,65548.9454
2005-12-13 15:00:00,56.72,56.79,56.58,56.58,103082.7474310438,35.2238,35.2673,35.1369,35.1369,103082.7474
2005-12-13 15:30:00,56.59,56.8,56.58,56.73,146782.04434829636,35.1431,35.2735,35.1369,35.23,146782.0443
2005-12-14 09:30:00,56.64,57.0,56.61,56.86,113358.57220118985,35.1741,35.3977,35.1555,35.3108,113358.5722
2005-12-14 10:00:00,56.86,56.93,56.7,56.85,70524.60789616009,35.3108,35.3542,35.2114,35.3046,70524.6079
2005-12-14 10:30:00,56.86,57.19,56.86,57.06,103299.08058409952,35.3108,35.5157,35.3108,35.435,103299.0806
2005-12-14 11:00:00,57.11,57.11,56.97,56.97,48783.12601406165,35.466,35.466,35.3791,35.3791,48783.126
2005-12-14 11:30:00,56.93,56.98,56.81,56.82,103515.41373715522,35.3542,35.3853,35.2797,35.2859,103515.4137
2005-12-14 12:00:00,56.78,56.85,56.68,56.76,21416.98215251488,35.2611,35.3046,35.199,35.2487,21416.9822
2005-12-14 12:30:00,56.76,56.84,56.76,56.8,24229.313142239047,35.2487,35.2983,35.2487,35.2735,24229.3131
2005-12-14 13:00:00,56.8,56.9,56.78,56.89,81124.93239588967,35.2735,35.3356,35.2611,35.3294,81124.9324
2005-12-14 13:30:00,56.92,57.03,56.84,56.92,103190.91400757166,35.348,35.4163,35.2983,35.348,103190.914
2005-12-14 14:00:00,56.92,56.96,56.83,56.86,34937.80421849649,35.348,35.3729,35.2921,35.3108,34937.8042
2005-12-14 14:30:00,56.86,56.87,56.7,56.76,55381.28718226068,35.3108,35.317,35.2114,35.2487,55381.2872
2005-12-14 15:00:00,56.76,56.76,56.66,56.72,65008.11249323958,35.2487,35.2487,35.1866,35.2238,65008.1125
2005-12-14 15:30:00,56.74,56.77,56.58,56.63,147755.54353704705,35.2362,35.2549,35.1369,35.1679,147755.5435
2005-12-15 09:30:00,56.47,56.47,55.74,55.92,195240.67063277448,35.0686,35.0686,34.6152,34.727,195240.6706
2005-12-15 10:00:00,55.9,56.02,55.56,55.61,91184.42401298,34.7146,34.7891,34.5034,34.5345,91184.424
2005-12-15 10:30:00,55.62,55.62,55.5,55.51,84369.92969172525,34.5407,34.5407,34.4662,34.4724,84369.9297
2005-12-15 11:00:00,55.52,55.58,55.41,55.45,103082.7474310438,34.4786,34.5159,34.4103,34.4351,103082.7474
2005-12-15 11:30:00,55.45,55.45,55.36,55.37,62412.11465657112,34.4351,34.4351,34.3792,34.3855,62412.1147
2005-12-15 12:00:00,55.37,55.47,55.35,55.44,61546.78204434829,34.3855,34.4476,34.373,34.4289,61546.782
2005-12-15 12:30:00,55.44,55.49,55.41,55.43,55381.28718226068,34.4289,34.46,34.4103,34.4227,55381.2872
2005-12-15 13:00:00,55.44,55.49,55.43,55.46,45321.79556517036,34.4289,34.46,34.4227,34.4413,45321.7956
2005-12-15 13:30:00,55.47,55.48,55.43,55.46,87723.09356408869,34.4476,34.4538,34.4227,34.4413,87723.0936
2005-12-15 14:00:00,55.46,55.48,55.41,55.41,121471.0654407788,34.4413,34.4538,34.4103,34.4103,121471.0654
2005-12-15 14:30:00,55.41,55.5,55.34,55.41,72687.93942671714,34.4103,34.4662,34.3668,34.4103,72687.9394
2005-12-15 15:00:00,55.41,55.49,55.38,55.47,73661.43861546782,34.4103,34.46,34.3917,34.4476,73661.4386
2005-12-15 15:30:00,55.49,55.49,55.36,55.43,185722.0118983234,34.46,34.46,34.3792,34.4227,185722.0119
2005-12-16 09:30:00,55.29,55.38,55.01,55.2,315413.737155219,34.3358,34.3917,34.1619,34.2799,315413.7372
2005-12-16 10:00:00,55.21,55.28,55.15,55.18,114656.57111952406,34.2861,34.3296,34.2488,34.2675,114656.5711
2005-12-16 10:30:00,55.18,55.19,55.03,55.13,112385.07301243916,34.2675,34.2737,34.1743,34.2364,112385.073
2005-12-16 11:00:00,55.13,55.19,55.12,55.16,75500.27041644132,34.2364,34.2737,34.2302,34.255,75500.2704
2005-12-16 11:30:00,55.16,55.17,55.0,55.0,67604.11032990806,34.255,34.2613,34.1557,34.1557,67604.1103
2005-12-16 12:00:00,54.99,55.03,54.7,54.7,166901.02758247702,34.1495,34.1743,33.9694,33.9694,166901.0276
2005-12-16 12:30:00,54.7,54.7,54.41,54.55,167225.52731206056,33.9694,33.9694,33.7893,33.8762,167225.5273
2005-12-16 13:00:00,54.55,54.55,54.48,54.52,44240.12979989183,33.8762,33.8762,33.8328,33.8576,44240.1298
2005-12-16 13:30:00,54.52,54.79,54.52,54.79,49107.625743645214,33.8576,34.0253,33.8576,34.0253,49107.6257
2005-12-16 14:00:00,54.78,54.9,54.78,54.83,60465.11627906976,34.0191,34.0936,34.0191,34.0501,60465.1163
2005-12-16 14:30:00,54.83,54.92,54.8,54.87,89994.5916711736,34.0501,34.106,34.0315,34.075,89994.5917
2005-12-16 15:00:00,54.87,54.89,54.68,54.78,114115.7382368848,34.075,34.0874,33.957,34.0191,114115.7382
2005-12-16 15:30:00,54.77,54.87,54.67,54.85,164413.1963223364,34.0128,34.075,33.9507,34.0625,164413.1963
2005-12-19 09:30:00,54.87,54.9,54.56,54.9,77988.10167658194,34.075,34.0936,33.8824,34.0936,77988.1017
2005-12-19 10:00:00,54.9,55.23,54.89,55.18,64034.613304488914,34.0936,34.2985,34.0874,34.2675,64034.6133
2005-12-19 10:30:00,55.18,55.24,55.07,55.11,68469.44294213087,34.2675,34.3047,34.1992,34.224,68469.4429
2005-12-19 11:00:00,55.16,55.29,55.06,55.24,64575.446187128175,34.255,34.3358,34.1929,34.3047,64575.4462
2005-12-19 11:30:00,55.26,55.31,55.16,55.27,38615.46782044348,34.3171,34.3482,34.255,34.3234,38615.4678
2005-12-19 12:00:00,55.27,55.3,55.18,55.3,26825.31097890752,34.3234,34.342,34.2675,34.342,26825.311
2005-12-19 12:30:00,55.32,55.33,55.24,55.29,35154.13737155219,34.3544,34.3606,34.3047,34.3358,35154.1374
2005-12-19 13:00:00,55.29,55.29,55.15,55.19,49864.79177934018,34.3358,34.3358,34.2488,34.2737,49864.7918
2005-12-19 13:30:00,55.19,55.19,54.96,55.05,46295.29475392104,34.2737,34.2737,34.1308,34.1867,46295.2948
2005-12-19 14:00:00,55.04,55.04,54.86,54.91,44456.462952947535,34.1805,34.1805,34.0687,34.0998,44456.463
2005-12-19 14:30:00,54.86,55.0,54.85,54.96,34721.471065440775,34.0687,34.1557,34.0625,34.1308,34721.4711
2005-12-19 15:00:00,54.95,54.95,54.74,54.78,70740.94104921579,34.1246,34.1246,33.9942,34.0191,70740.941
2005-12-19 15:30:00,54.77,54.87,54.75,54.81,92698.75608436992,34.0128,34.075,34.0004,34.0377,92698.7561
2005-12-20 09:30:00,54.8,55.2,54.8,55.15,53866.95511087074,34.0315,34.2799,34.0315,34.2488,53866.9551
2005-12-20 10:00:00,55.14,55.16,54.76,54.81,30178.47485127096,34.2426,34.255,34.0066,34.0377,30178.4749
2005-12-20 10:30:00,54.79,55.11,54.78,55.07,47376.960519199565,34.0253,34.224,34.0191,34.1992,47376.9605
2005-12-20 11:00:00,55.07,55.17,55.06,55.16,31476.4737696052,34.1992,34.2613,34.1929,34.255,31476.4738
2005-12-20 11:30:00,55.16,55.19,55.08,55.12,30394.808004326664,34.255,34.2737,34.2054,34.2302,30394.808
2005-12-20 12:00:00,55.12,55.23,55.08,55.19,31584.640346133045,34.2302,34.2985,34.2054,34.2737,31584.6403
2005-12-20 12:30:00,55.17,55.23,55.1,55.19,32449.972958355866,34.2613,34.2985,34.2178,34.2737,32449.973
2005-12-20 13:00:00,55.19,55.24,55.09,55.15,47376.960519199565,34.2737,34.3047,34.2116,34.2488,47376.9605
2005-12-20 13:30:00,55.15,55.2,55.0,55.06,48350.45970795024,34.2488,34.2799,34.1557,34.1929,48350.4597
2005-12-20 14:00:00,55.07,55.08,54.9,55.04,22282.314764737694,34.1992,34.2054,34.0936,34.1805,22282.3148
2005-12-20 14:30:00,55.04,55.04,54.8,54.86,32990.80584099513,34.1805,34.1805,34.0315,34.0687,32990.8058
2005-12-20 15:00:00,54.86,54.86,54.63,54.63,42617.63115197404,34.0687,34.0687,33.9259,33.9259,42617.6312
2005-12-20 15:30:00,54.63,54.75,54.56,54.7,64899.94591671173,33.9259,34.0004,33.8824,33.9694,64899.9459
2005-12-21 09:30:00,55.15,55.4,55.05,55.07,79177.93401838832,34.2488,34.4041,34.1867,34.1992,79177.934
2005-12-21 10:00:00,55.06,55.27,55.05,55.24,60465.11627906976,34.1929,34.3234,34.1867,34.3047,60465.1163
2005-12-21 10:30:00,55.24,55.3,55.17,55.22,222931.3142239048,34.3047,34.342,34.2613,34.2923,222931.3142
2005-12-21 11:00:00,55.24,55.35,55.22,55.34,67387.77717685235,34.3047,34.373,34.2923,34.3668,67387.7772
2005-12-21 11:30:00,55.34,55.41,55.27,55.41,93131.42239048134,34.3668,34.4103,34.3234,34.4103,93131.4224
2005-12-21 12:00:00,55.41,55.5,55.35,55.38,31476.4737696052,34.4103,34.4662,34.373,34.3917,31476.4738
2005-12-21 12:30:00,55.39,55.49,55.37,55.42,25310.978907517576,34.3979,34.46,34.3855,34.4165,25310.9789
2005-12-21 13:00:00,55.42,55.45,55.29,55.37,52893.45592212006,34.4165,34.4351,34.3358,34.3855,52893.4559
2005-12-21 13:30:00,55.39,55.44,55.22,55.37,55164.95402920497,34.3979,34.4289,34.2923,34.3855,55164.954
2005-12-21 14:00:00,55.37,55.54,55.32,55.51,48999.45916711736,34.3855,34.491,34.3544,34.4724,48999.4592
2005-12-21 14:30:00,55.51,55.51,55.34,55.4,53326.12222823148,34.4724,34.4724,34.3668,34.4041,53326.1222
2005-12-21 15:00:00,55.4,55.47,55.29,55.43,26608.977825851813,34.4041,34.4476,34.3358,34.4227,26608.9778
2005-12-21 15:30:00,55.43,55.57,55.35,55.53,83071.93077339102,34.4227,34.5097,34.373,34.4848,83071.9308
2005-12-22 09:30:00,55.53,55.87,55.53,55.65,48999.45916711736,34.4848,34.696,34.4848,34.5593,48999.4592
2005-12-22 10:00:00,55.65,55.75,55.61,55.66,28988.64250946457,34.5593,34.6214,34.5345,34.5656,28988.6425
2005-12-22 10:30:00,55.67,55.73,55.56,55.65,34613.30448891292,34.5718,34.609,34.5034,34.5593,34613.3045
2005-12-22 11:00:00,55.66,55.71,55.57,55.63,52568.956192536505,34.5656,34.5966,34.5097,34.5469,52568.9562
2005-12-22 11:30:00,55.63,55.66,55.58,55.63,47052.46078961601,34.5469,34.5656,34.5159,34.5469,47052.4608
2005-12-22 12:00:00,55.64,55.67,55.53,55.67,24229.313142239047,34.5531,34.5718,34.4848,34.5718,24229.3131
2005-12-22 12:30:00,55.67,55.67,55.6,55.65,9194.159004867495,34.5718,34.5718,34.5283,34.5593,9194.159
2005-12-22 13:00:00,55.66,55.71,55.61,55.7,22498.6479177934,34.5656,34.5966,34.5345,34.5904,22498.6479
2005-12-22 13:30:00,55.69,55.8,55.65,55.8,38831.80097349919,34.5842,34.6525,34.5593,34.6525,38831.801
2005-12-22 14:00:00,55.78,55.89,55.76,55.81,14602.48783126014,34.6401,34.7084,34.6277,34.6587,14602.4878
2005-12-22 14:30:00,55.82,55.83,55.65,55.83,67604.11032990806,34.6649,34.6711,34.5593,34.6711,67604.1103
2005-12-22 15:00:00,55.83,55.87,55.76,55.8,32558.13953488372,34.6711,34.696,34.6277,34.6525,32558.1395
2005-12-22 15:30:00,55.8,55.82,55.67,55.82,76581.93618171985,34.6525,34.6649,34.5718,34.6649,76581.9362
2005-12-23 09:30:00,55.77,56.16,55.75,56.08,56571.11952406706,34.6339,34.8761,34.6214,34.8264,56571.1195
2005-12-23 10:00:00,56.07,56.07,55.89,56.02,23688.480259599783,34.8202,34.8202,34.7084,34.7891,23688.4803
2005-12-23 10:30:00,56.01,56.01,55.82,55.84,32233.63980530016,34.7829,34.7829,34.6649,34.6773,32233.6398
2005-12-23 11:00:00,55.84,55.88,55.78,55.88,19902.65008112493,34.6773,34.7022,34.6401,34.7022,19902.6501
2005-12-23 11:30:00,55.89,55.91,55.85,55.88,13196.322336398052,34.7084,34.7208,34.6835,34.7022,13196.3223
2005-12-23 12:00:00,55.89,55.93,55.87,55.91,13953.488372093025,34.7084,34.7332,34.696,34.7208,13953.4884
2005-12-23 12:30:00,55.91,55.93,55.85,55.9,13845.32179556517,34.7208,34.7332,34.6835,34.7146,13845.3218
2005-12-23 13:00:00,55.9,55.97,55.89,55.93,13737.155219037317,34.7146,34.7581,34.7084,34.7332,13737.1552
2005-12-23 13:30:00,55.95,55.97,55.75,55.78,15143.320713899404,34.7456,34.7581,34.6214,34.6401,15143.3207
2005-12-23 14:00:00,55.77,55.8,55.73,55.79,14061.654948620877,34.6339,34.6525,34.609,34.6463,14061.6549
2005-12-23 14:30:00,55.79,55.81,55.69,55.78,14818.820984315846,34.6463,34.6587,34.5842,34.6401,14818.821
2005-12-23 15:00:00,55.78,55.82,55.73,55.77,14277.98810167658,34.6401,34.6649,34.609,34.6339,14277.9881
2005-12-23 15:30:00,55.77,55.86,55.77,55.84,26933.47755543537,34.6339,34.6898,34.6339,34.6773,26933.4776
2005-12-27 09:30:00,55.97,56.39,55.97,56.39,41211.46565711195,34.7581,35.0189,34.7581,35.0189,41211.4657
2005-12-27 10:00:00,56.38,56.38,56.26,56.28,31151.974040021632,35.0127,35.0127,34.9382,34.9506,31151.974
2005-12-27 10:30:00,56.27,56.29,56.18,56.2,15792.320173066522,34.9444,34.9568,34.8885,34.9009,15792.3202
2005-12-27 11:00:00,56.18,56.33,56.14,56.2,33423.47214710654,34.8885,34.9816,34.8636,34.9009,33423.4721
2005-12-27 11:30:00,56.19,56.22,56.03,56.05,23580.31368307193,34.8947,34.9133,34.7953,34.8077,23580.3137
2005-12-27 12:00:00,56.04,56.04,55.65,55.79,47917.79340183883,34.8015,34.8015,34.5593,34.6463,47917.7934
2005-12-27 12:30:00,55.78,55.78,55.67,55.7,24878.312601406164,34.6401,34.6401,34.5718,34.5904,24878.3126
2005-12-27 13:00:00,55.69,55.77,55.58,55.66,46403.46133044889,34.5842,34.6339,34.5159,34.5656,46403.4613
2005-12-27 13:30:00,55.65,55.65,55.38,55.41,38615.46782044348,34.5593,34.5593,34.3917,34.4103,38615.4678
2005-12-27 14:00:00,55.4,55.55,55.4,55.52,37858.30178474851,34.4041,34.4972,34.4041,34.4786,37858.3018
2005-12-27 14:30:00,55.52,55.54,55.35,55.37,42293.13142239048,34.4786,34.491,34.373,34.3855,42293.1314
2005-12-27 15:00:00,55.37,55.56,55.36,55.56,46295.29475392104,34.3855,34.5034,34.3792,34.5034,46295.2948
2005-12-27 15:30:00,55.57,55.57,55.44,55.47,104813.41265548945,34.5097,34.5097,34.4289,34.4476,104813.4127
2005-12-28 09:30:00,55.57,55.7,55.39,55.53,26825.31097890752,34.5097,34.5904,34.3979,34.4848,26825.311
2005-12-28 10:00:00,55.53,55.62,55.46,55.47,30286.641427798808,34.4848,34.5407,34.4413,34.4476,30286.6414
2005-12-28 10:30:00,55.47,55.52,55.3,55.44,18171.98485667929,34.4476,34.4786,34.342,34.4289,18171.9849
2005-12-28 11:00:00,55.45,55.55,55.34,55.53,19902.65008112493,34.4351,34.4972,34.3668,34.4848,19902.6501
2005-12-28 11:30:00,55.53,55.58,55.39,55.41,33639.80530016225,34.4848,34.5159,34.3979,34.4103,33639.8053
2005-12-28 12:00:00,55.41,55.44,55.35,55.37,20551.64954029205,34.4103,34.4289,34.373,34.3855,20551.6495
2005-12-28 12:30:00,55.37,55.4,55.27,55.37,29313.14223904813,34.3855,34.4041,34.3234,34.3855,29313.1422
2005-12-28 13:00:00,55.37,55.5,55.35,55.5,24012.979989183343,34.3855,34.4662,34.373,34.4662,24012.98
2005-12-28 13:30:00,55.49,55.53,55.43,55.43,28123.30989724175,34.46,34.4848,34.4227,34.4227,28123.3099
2005-12-28 14:00:00,55.48,55.63,55.45,55.61,27906.97674418605,34.4538,34.5469,34.4351,34.5345,27906.9767
2005-12-28 14:30:00,55.61,55.71,55.6,55.67,44780.9626825311,34.5345,34.5966,34.5283,34.5718,44780.9627
2005-12-28 15:00:00,55.67,55.74,55.62,55.73,29204.97566252028,34.5718,34.6152,34.5407,34.609,29204.9757
2005-12-28 15:30:00,55.72,55.78,55.65,55.68,53434.28880475933,34.6028,34.6401,34.5593,34.578,53434.2888
2005-12-29 09:30:00,55.32,55.77,55.32,55.73,53434.28880475933,34.5389,34.8199,34.5389,34.7949,53434.2888
2005-12-29 10:00:00,55.72,55.73,55.57,55.62,30502.97458085452,34.7887,34.7949,34.695,34.7262,30502.9746
2005-12-29 10:30:00,55.63,55.68,55.46,55.5,41535.96538669551,34.7325,34.7637,34.6263,34.6513,41535.9654
2005-12-29 11:00:00,55.49,55.59,55.32,55.33,29745.808545159543,34.6451,34.7075,34.5389,34.5452,29745.8085
2005-12-29 11:30:00,55.32,55.33,55.22,55.23,18604.6511627907,34.5389,34.5452,34.4765,34.4827,18604.6512
2005-12-29 12:00:00,55.23,55.3,55.21,55.29,19902.65008112493,34.4827,34.5264,34.4702,34.5202,19902.6501
2005-12-29 12:30:00,55.31,55.37,55.29,55.35,17522.98539751217,34.5327,34.5701,34.5202,34.5577,17522.9854
2005-12-29 13:00:00,55.35,55.38,55.27,55.38,24661.97944835046,34.5577,34.5764,34.5077,34.5764,24661.9794
2005-12-29 13:30:00,55.38,55.49,55.36,55.49,23039.480800432662,34.5764,34.6451,34.5639,34.6451,23039.4808
2005-12-29 14:00:00,55.49,55.56,55.49,55.54,21525.148729042725,34.6451,34.6888,34.6451,34.6763,21525.1487
2005-12-29 14:30:00,55.54,55.6,55.51,55.57,22714.981070849102,34.6763,34.7137,34.6575,34.695,22714.9811
2005-12-29 15:00:00,55.56,55.56,55.17,55.23,47052.46078961601,34.6888,34.6888,34.4453,34.4827,47052.4608
2005-12-29 15:30:00,55.19,55.25,55.08,55.13,54948.62087614927,34.4578,34.4952,34.3891,34.4203,54948.6209
2005-12-30 09:30:00,54.78,54.83,54.58,54.8,38182.80151433207,34.2018,34.233,34.0769,34.2143,38182.8015
2005-12-30 10:00:00,54.8,54.8,54.67,54.73,26717.144402379665,34.2143,34.2143,34.1331,34.1706,26717.1444
2005-12-30 10:30:00,54.77,54.81,54.67,54.8,19145.484045429963,34.1955,34.2205,34.1331,34.2143,19145.484
2005-12-30 11:00:00,54.8,54.83,54.73,54.82,19578.15035154137,34.2143,34.233,34.1706,34.2267,19578.1504
2005-12-30 11:30:00,54.8,54.8,54.74,54.78,10816.657652785289,34.2143,34.2143,34.1768,34.2018,10816.6577
2005-12-30 12:00:00,54.74,54.77,54.67,54.71,15900.486749594374,34.1768,34.1955,34.1331,34.1581,15900.4867
2005-12-30 12:30:00,54.71,54.74,54.71,54.71,9843.158464034614,34.1581,34.1768,34.1581,34.1581,9843.1585
2005-12-30 13:00:00,54.72,54.75,54.64,54.65,11357.490535424551,34.1643,34.183,34.1144,34.1206,11357.4905
2005-12-30 13:30:00,54.65,54.69,54.64,54.67,18496.484586262843,34.1206,34.1456,34.1144,34.1331,18496.4846
2005-12-30 14:00:00,54.67,54.79,54.66,54.67,13088.1557598702,34.1331,34.208,34.1269,34.1331,13088.1558
2005-12-30 14:30:00,54.68,54.77,54.62,54.72,18929.15089237425,34.1393,34.1955,34.1019,34.1643,18929.1509
2005-12-30 15:00:00,54.7,54.8,54.68,54.8,14061.654948620877,34.1518,34.2143,34.1393,34.2143,14061.6549
2005-12-30 15:30:00,54.81,54.86,54.67,54.67,94429.42130881557,34.2205,34.2517,34.1331,34.1331,94429.4213
2006-01-03 09:30:00,54.92,55.03,54.5,54.84,77555.43537047053,34.2892,34.3579,34.027,34.2392,77555.4354
2006-01-03 10:00:00,54.84,54.95,54.61,54.65,69010.27582477014,34.2392,34.3079,34.0956,34.1206,69010.2758
2006-01-03 10:30:00,54.65,54.65,54.37,54.44,130340.72471606272,34.1206,34.1206,33.9458,33.9895,130340.7247
2006-01-03 11:00:00,54.44,54.72,54.43,54.6,107517.57706868576,33.9895,34.1643,33.9833,34.0894,107517.5771
2006-01-03 11:30:00,54.61,54.74,54.59,54.71,63710.11357490535,34.0956,34.1768,34.0831,34.1581,63710.1136
2006-01-03 12:00:00,54.73,54.94,54.73,54.83,80259.59978366684,34.1706,34.3017,34.1706,34.233,80259.5998
2006-01-03 12:30:00,54.81,54.89,54.76,54.8,75716.60356949702,34.2205,34.2705,34.1893,34.2143,75716.6036
2006-01-03 13:00:00,54.81,54.87,54.7,54.72,51703.62358031368,34.2205,34.258,34.1518,34.1643,51703.6236
2006-01-03 13:30:00,54.69,54.77,54.61,54.61,49864.79177934018,34.1456,34.1955,34.0956,34.0956,49864.7918
2006-01-03 14:00:00,54.62,55.01,54.62,54.9,102541.91454840454,34.1019,34.3454,34.1019,34.2767,102541.9145
2006-01-03 14:30:00,54.91,55.01,54.84,54.91,79177.93401838832,34.2829,34.3454,34.2392,34.2829,79177.934
2006-01-03 15:00:00,54.91,55.22,54.91,55.04,119415.9004867496,34.2829,34.4765,34.2829,34.3641,119415.9005
2006-01-03 15:30:00,55.04,55.18,54.97,55.09,151865.87344510545,34.3641,34.4515,34.3204,34.3953,151865.8734
2006-01-04 09:30:00,54.98,54.98,54.52,54.61,86100.5949161709,34.3266,34.3266,34.0394,34.0956,86100.5949
2006-01-04 10:00:00,54.61,54.76,54.59,54.69,72255.27312060574,34.0956,34.1893,34.0831,34.1456,72255.2731
2006-01-04 10:30:00,54.69,54.76,54.4,54.76,99837.75013520822,34.1456,34.1893,33.9645,34.1893,99837.7501
2006-01-04 11:00:00,54.76,54.79,54.55,54.59,76257.43645213629,34.1893,34.208,34.0582,34.0831,76257.4365
2006-01-04 11:30:00,54.63,54.77,54.61,54.77,115846.40346133044,34.1081,34.1955,34.0956,34.1955,115846.4035
2006-01-04 12:00:00,54.77,54.88,54.64,54.67,78312.60140616549,34.1955,34.2642,34.1144,34.1331,78312.6014
2006-01-04 12:30:00,54.66,54.76,54.66,54.66,119956.73336938884,34.1269,34.1893,34.1269,34.1269,119956.7334
2006-01-04 13:00:00,54.68,54.73,54.59,54.71,70524.60789616009,34.1393,34.1706,34.0831,34.1581,70524.6079
2006-01-04 13:30:00,54.71,54.78,54.55,54.76,141049.21579232017,34.1581,34.2018,34.0582,34.1893,141049.2158
2006-01-04 14:00:00,54.77,54.8,54.67,54.68,126230.39480800432,34.1955,34.2143,34.1331,34.1393,126230.3948
2006-01-04 14:30:00,54.68,54.68,54.54,54.55,167225.52731206056,34.1393,34.1393,34.0519,34.0582,167225.5273
2006-01-04 15:00:00,54.58,54.68,54.53,54.58,96268.25310978908,34.0769,34.1393,34.0457,34.0769,96268.2531
2006-01-04 15:30:00,54.58,54.59,54.36,54.47,254840.4542996214,34.0769,34.0831,33.9395,34.0082,254840.4543
2006-01-05 09:30:00,54.55,54.75,53.94,54.19,170470.52460789616,34.0582,34.183,33.6773,33.8334,170470.5246
2006-01-05 10:00:00,54.19,54.27,53.94,54.07,155543.53704705246,33.8334,33.8834,33.6773,33.7585,155543.537
2006-01-05 10:30:00,54.1,54.14,53.99,54.08,104272.5797728502,33.7772,33.8022,33.7085,33.7647,104272.5798
2006-01-05 11:00:00,54.1,54.26,53.98,54.09,109356.40886965928,33.7772,33.8771,33.7023,33.771,109356.4089
2006-01-05 11:30:00,54.07,54.18,54.07,54.17,58193.61817198485,33.7585,33.8272,33.7585,33.8209,58193.6182
2006-01-05 12:00:00,54.17,54.28,54.06,54.13,52244.45646295295,33.8209,33.8896,33.7522,33.7959,52244.4565
2006-01-05 12:30:00,54.13,54.19,54.01,54.03,60465.11627906976,33.7959,33.8334,33.721,33.7335,60465.1163
2006-01-05 13:00:00,54.04,54.15,54.02,54.09,30070.308274743104,33.7398,33.8084,33.7273,33.771,30070.3083
2006-01-05 13:30:00,54.09,54.19,54.09,54.17,30611.141157382368,33.771,33.8334,33.771,33.8209,30611.1412
2006-01-05 14:00:00,54.18,54.31,54.15,54.19,52028.12330989724,33.8272,33.9083,33.8084,33.8334,52028.1233
2006-01-05 14:30:00,54.21,54.24,54.13,54.18,84802.59599783666,33.8459,33.8646,33.7959,33.8272,84802.596
2006-01-05 15:00:00,54.17,54.25,54.04,54.18,105678.74526771228,33.8209,33.8709,33.7398,33.8272,105678.7453
2006-01-05 15:30:00,54.17,54.21,53.92,54.0,199567.3336938886,33.8209,33.8459,33.6648,33.7148,199567.3337
2006-01-06 09:30:00,54.24,54.55,54.24,54.53,77339.10221741481,33.8646,34.0582,33.8646,34.0457,77339.1022
2006-01-06 10:00:00,54.52,54.54,54.31,54.43,56679.28610059492,34.0394,34.0519,33.9083,33.9833,56679.2861
2006-01-06 10:30:00,54.43,54.51,54.35,54.43,48891.2925905895,33.9833,34.0332,33.9333,33.9833,48891.2926
2006-01-06 11:00:00,54.43,54.68,54.31,54.66,56138.45321795565,33.9833,34.1393,33.9083,34.1269,56138.4532
2006-01-06 11:30:00,54.68,54.73,54.52,54.53,32774.47268793943,34.1393,34.1706,34.0394,34.0457,32774.4727
2006-01-06 12:00:00,54.54,54.92,54.54,54.77,81882.09843158464,34.0519,34.2892,34.0519,34.1955,81882.0984
2006-01-06 12:30:00,54.77,54.84,54.68,54.71,30827.474310438072,34.1955,34.2392,34.1393,34.1581,30827.4743
2006-01-06 13:00:00,54.7,54.87,54.69,54.8,32990.80584099513,34.1518,34.258,34.1456,34.2143,32990.8058
2006-01-06 13:30:00,54.81,55.13,54.75,55.04,49540.29204975662,34.2205,34.4203,34.183,34.3641,49540.292
2006-01-06 14:00:00,55.04,55.11,54.94,55.0,42942.1308815576,34.3641,34.4078,34.3017,34.3391,42942.1309
2006-01-06 14:30:00,55.0,55.18,54.96,55.17,50946.45754461871,34.3391,34.4515,34.3142,34.4453,50946.4575
2006-01-06 15:00:00,55.16,55.26,55.1,55.18,57977.28501892915,34.439,34.5015,34.4016,34.4515,57977.285
2006-01-06 15:30:00,55.18,55.3,55.16,55.26,135424.55381287183,34.4515,34.5264,34.439,34.5015,135424.5538
2006-01-09 09:30:00,55.1,55.16,54.67,54.67,57977.28501892915,34.4016,34.439,34.1331,34.1331,57977.285
2006-01-09 10:00:00,54.72,54.77,54.56,54.68,57760.951865873445,34.1643,34.1955,34.0644,34.1393,57760.9519
2006-01-09 10:30:00,54.68,54.7,54.52,54.57,31584.640346133045,34.1393,34.1518,34.0394,34.0707,31584.6403
2006-01-09 11:00:00,54.61,54.63,54.46,54.51,33315.30557057869,34.0956,34.1081,34.002,34.0332,33315.3056
2006-01-09 11:30:00,54.5,54.55,54.43,54.44,32341.806381828013,34.027,34.0582,33.9833,33.9895,32341.8064
2006-01-09 12:00:00,54.43,54.5,54.4,54.45,67063.27744726879,33.9833,34.027,33.9645,33.9957,67063.2774
2006-01-09 12:30:00,54.42,54.45,54.35,54.44,32017.306652244457,33.977,33.9957,33.9333,33.9895,32017.3067
2006-01-09 13:00:00,54.43,54.45,54.36,54.42,26717.144402379665,33.9833,33.9957,33.9395,33.977,26717.1444
2006-01-09 13:30:00,54.42,54.59,54.38,54.51,33098.972417522986,33.977,34.0831,33.952,34.0332,33098.9724
2006-01-09 14:00:00,54.52,54.64,54.51,54.61,46619.79448350459,34.0394,34.1144,34.0332,34.0956,46619.7945
2006-01-09 14:30:00,54.61,54.66,54.5,54.6,60140.61654948621,34.0956,34.1269,34.027,34.0894,60140.6165
2006-01-09 15:00:00,54.6,54.6,54.52,54.54,57436.45213628988,34.0894,34.0894,34.0394,34.0519,57436.4521
2006-01-09 15:30:00,54.54,54.62,54.49,54.55,81557.59870200108,34.0519,34.1019,34.0207,34.0582,81557.5987
2006-01-10 09:30:00,54.47,54.48,53.63,53.82,89129.25905895077,34.0082,34.0145,33.4838,33.6024,89129.2591
2006-01-10 10:00:00,53.74,54.22,53.7,54.2,74634.9378042185,33.5525,33.8521,33.5275,33.8397,74634.9378
2006-01-10 10:30:00,54.19,54.3,54.12,54.18,56138.45321795565,33.8334,33.9021,33.7897,33.8272,56138.4532
2006-01-10 11:00:00,54.15,54.22,54.06,54.12,34505.13791238507,33.8084,33.8521,33.7522,33.7897,34505.1379
2006-01-10 11:30:00,54.12,54.27,54.07,54.1,46619.79448350459,33.7897,33.8834,33.7585,33.7772,46619.7945
2006-01-10 12:00:00,54.12,54.26,54.11,54.18,39697.13358572201,33.7897,33.8771,33.7835,33.8272,39697.1336
2006-01-10 12:30:00,54.16,54.18,54.02,54.03,49107.625743645214,33.8147,33.8272,33.7273,33.7335,49107.6257
2006-01-10 13:00:00,54.02,54.14,54.0,54.11,46944.29421308816,33.7273,33.8022,33.7148,33.7835,46944.2942
2006-01-10 13:30:00,54.11,54.12,53.95,53.98,27582.47701460249,33.7835,33.7897,33.6836,33.7023,27582.477
2006-01-10 14:00:00,53.97,54.02,53.85,53.9,40021.63331530557,33.6961,33.7273,33.6211,33.6523,40021.6333
2006-01-10 14:30:00,53.88,53.93,53.77,53.84,62844.780962682526,33.6399,33.6711,33.5712,33.6149,62844.781
2006-01-10 15:00:00,53.81,53.89,53.74,53.85,70957.2742022715,33.5962,33.6461,33.5525,33.6211,70957.2742
2006-01-10 15:30:00,53.86,54.03,53.83,53.91,98107.08491076255,33.6274,33.7335,33.6086,33.6586,98107.0849
2006-01-11 09:30:00,53.94,54.03,53.71,53.9,138236.884802596,33.6773,33.7335,33.5337,33.6523,138236.8848
2006-01-11 10:00:00,53.91,54.26,53.84,54.26,81557.59870200108,33.6586,33.8771,33.6149,33.8771,81557.5987
2006-01-11 10:30:00,54.26,54.37,54.2,54.27,115954.5700378583,33.8771,33.9458,33.8397,33.8834,115954.57
2006-01-11 11:00:00,54.27,54.36,54.21,54.34,80367.7663601947,33.8834,33.9395,33.8459,33.9271,80367.7664
2006-01-11 11:30:00,54.34,54.52,54.31,54.43,90643.59113034072,33.9271,34.0394,33.9083,33.9833,90643.5911
2006-01-11 12:00:00,54.43,54.46,54.41,54.43,59707.9502433748,33.9833,34.002,33.9708,33.9833,59707.9502
2006-01-11 12:30:00,54.43,54.55,54.43,54.5,61330.44889129259,33.9833,34.0582,33.9833,34.027,61330.4489
2006-01-11 13:00:00,54.49,54.5,54.43,54.43,68253.10978907517,34.0207,34.027,33.9833,33.9833,68253.1098
2006-01-11 13:30:00,54.44,54.6,54.43,54.55,126446.72796106002,33.9895,34.0894,33.9833,34.0582,126446.728
2006-01-11 14:00:00,54.55,54.76,54.55,54.71,119740.40021633316,34.0582,34.1893,34.0582,34.1581,119740.4002
2006-01-11 14:30:00,54.7,54.86,54.69,54.85,158139.53488372092,34.1518,34.2517,34.1456,34.2455,158139.5349
2006-01-11 15:00:00,54.84,54.9,54.79,54.89,154353.70470524608,34.2392,34.2767,34.208,34.2705,154353.7047
2006-01-11 15:30:00,54.89,54.99,54.85,54.99,261222.2823147648,34.2705,34.3329,34.2455,34.3329,261222.2823
2006-01-12 09:30:00,54.9,55.47,54.85,55.36,220659.8161168199,34.2767,34.6326,34.2455,34.5639,220659.8161
2006-01-12 10:00:00,55.41,55.53,55.23,55.49,152406.70632774473,34.5951,34.67,34.4827,34.6451,152406.7063
2006-01-12 10:30:00,55.51,55.54,55.36,55.37,112276.9064359113,34.6575,34.6763,34.5639,34.5701,112276.9064
2006-01-12 11:00:00,55.37,55.43,55.18,55.24,189399.6755002704,34.5701,34.6076,34.4515,34.489,189399.6755
2006-01-12 11:30:00,55.23,55.23,55.05,55.05,68361.27636560303,34.4827,34.4827,34.3703,34.3703,68361.2764
2006-01-12 12:00:00,55.06,55.19,55.02,55.09,82639.2644672796,34.3766,34.4578,34.3516,34.3953,82639.2645
2006-01-12 12:30:00,55.09,55.22,55.05,55.16,41968.63169280692,34.3953,34.4765,34.3703,34.439,41968.6317
2006-01-12 13:00:00,55.16,55.27,55.15,55.25,52136.2898864251,34.439,34.5077,34.4328,34.4952,52136.2899
2006-01-12 13:30:00,55.25,55.38,55.23,55.27,51919.956733369385,34.4952,34.5764,34.4827,34.5077,51919.9567
2006-01-12 14:00:00,55.25,55.25,55.14,55.17,81449.43212547322,34.4952,34.4952,34.4265,34.4453,81449.4321
2006-01-12 14:30:00,55.17,55.17,54.97,54.98,90427.257977285,34.4453,34.4453,34.3204,34.3266,90427.258
2006-01-12 15:00:00,54.97,54.99,54.8,54.82,152947.53921038398,34.3204,34.3329,34.2143,34.2267,152947.5392
2006-01-12 15:30:00,54.82,54.83,54.57,54.58,190697.67441860464,34.2267,34.233,34.0707,34.0769,190697.6744
2006-01-13 09:30:00,54.71,54.87,54.66,54.82,95511.0870740941,34.1581,34.258,34.1269,34.2267,95511.0871
2006-01-13 10:00:00,54.82,54.87,54.65,54.67,33639.80530016225,34.2267,34.258,34.1206,34.1331,33639.8053
2006-01-13 10:30:00,54.67,54.67,54.4,54.42,62412.11465657112,34.1331,34.1331,33.9645,33.977,62412.1147
2006-01-13 11:00:00,54.42,54.65,54.42,54.65,35045.97079502434,33.977,34.1206,33.977,34.1206,35045.9708
2006-01-13 11:30:00,54.62,54.75,54.57,54.59,34937.80421849649,34.1019,34.183,34.0707,34.0831,34937.8042
2006-01-13 12:00:00,54.62,54.63,54.47,54.52,26392.644672796105,34.1019,34.1081,34.0082,34.0394,26392.6447
2006-01-13 12:30:00,54.5,54.51,54.16,54.18,36127.63656030287,34.027,34.0332,33.8147,33.8272,36127.6366
2006-01-13 13:00:00,54.18,54.41,54.17,54.38,21957.815035154137,33.8272,33.9708,33.8209,33.952,21957.815
2006-01-13 13:30:00,54.39,54.39,54.12,54.34,41535.96538669551,33.9583,33.9583,33.7897,33.9271,41535.9654
2006-01-13 14:00:00,54.32,54.43,54.25,54.28,54624.12114656571,33.9146,33.9833,33.8709,33.8896,54624.1211
2006-01-13 14:30:00,54.28,54.35,54.25,54.27,39264.4672796106,33.8896,33.9333,33.8709,33.8834,39264.4673
2006-01-13 15:00:00,54.25,54.26,54.19,54.24,39588.96700919416,33.8709,33.8771,33.8334,33.8646,39588.967
2006-01-13 15:30:00,54.25,54.33,54.22,54.31,86316.9280692266,33.8709,33.9208,33.8521,33.9083,86316.9281
2006-01-17 09:30:00,54.34,54.59,54.13,54.59,59058.95078420768,33.9271,34.0831,33.7959,34.0831,59058.9508
2006-01-17 10:00:00,54.59,54.6,54.34,54.55,55164.95402920497,34.0831,34.0894,33.9271,34.0582,55164.954
2006-01-17 10:30:00,54.54,54.59,54.45,54.57,88696.59275283937,34.0519,34.0831,33.9957,34.0707,88696.5928
2006-01-17 11:00:00,54.57,54.77,54.55,54.72,105029.74580854517,34.0707,34.1955,34.0582,34.1643,105029.7458
2006-01-17 11:30:00,54.75,54.75,54.61,54.75,35370.470524607896,34.183,34.183,34.0956,34.183,35370.4705
2006-01-17 12:00:00,54.75,54.78,54.54,54.65,47376.960519199565,34.183,34.2018,34.0519,34.1206,47376.9605
2006-01-17 12:30:00,54.64,54.9,54.59,54.8,137587.88534342888,34.1144,34.2767,34.0831,34.2143,137587.8853
2006-01-17 13:00:00,54.79,55.01,54.77,55.01,76365.60302866415,34.208,34.3454,34.1955,34.3454,76365.603
2006-01-17 13:30:00,55.0,55.18,54.94,55.16,89778.2585181179,34.3391,34.4515,34.3017,34.439,89778.2585
2006-01-17 14:00:00,55.16,55.28,55.16,55.24,90102.75824770144,34.439,34.5139,34.439,34.489,90102.7582
2006-01-17 14:30:00,55.24,55.37,55.19,55.27,284045.4299621417,34.489,34.5701,34.4578,34.5077,284045.43
2006-01-17 15:00:00,55.29,55.38,55.26,55.32,286965.92752839375,34.5202,34.5764,34.5015,34.5389,286965.9275
2006-01-17 15:30:00,55.33,55.4,55.26,55.27,269659.2752839372,34.5452,34.5889,34.5015,34.5077,269659.2753
2006-01-18 09:30:00,55.16,55.16,54.88,54.94,196106.0032449973,34.439,34.439,34.2642,34.3017,196106.0032
2006-01-18 10:00:00,54.94,55.0,54.8,54.92,141914.548404543,34.3017,34.3391,34.2143,34.2892,141914.5484
2006-01-18 10:30:00,54.92,55.01,54.85,54.97,82963.76419686317,34.2892,34.3454,34.2455,34.3204,82963.7642
2006-01-18 11:00:00,54.97,55.01,54.92,54.96,62628.44780962682,34.3204,34.3454,34.2892,34.3142,62628.4478
2006-01-18 11:30:00,54.96,54.96,54.67,54.71,66306.11141157382,34.3142,34.3142,34.1331,34.1581,66306.1114
2006-01-18 12:00:00,54.71,54.89,54.67,54.87,59167.11736073553,34.1581,34.2705,34.1331,34.258,59167.1174
2006-01-18 12:30:00,54.86,54.94,54.85,54.85,64034.613304488914,34.2517,34.3017,34.2455,34.2455,64034.6133
2006-01-18 13:00:00,54.87,54.94,54.8,54.8,67820.44348296376,34.258,34.3017,34.2143,34.2143,67820.4435
2006-01-18 13:30:00,54.82,54.83,54.78,54.82,44889.12925905895,34.2267,34.233,34.2018,34.2267,44889.1293
2006-01-18 14:00:00,54.83,54.96,54.82,54.95,69659.27528393726,34.233,34.3142,34.2267,34.3079,69659.2753
2006-01-18 14:30:00,54.94,55.0,54.8,54.82,73012.4391563007,34.3017,34.3391,34.2143,34.2267,73012.4392
2006-01-18 15:00:00,54.82,54.92,54.78,54.89,89994.5916711736,34.2267,34.2892,34.2018,34.2705,89994.5917
2006-01-18 15:30:00,54.87,54.96,54.84,54.87,144943.21254732288,34.258,34.3142,34.2392,34.258,144943.2125
2006-01-19 09:30:00,55.24,55.48,55.03,55.4,109464.57544618713,34.489,34.6388,34.3579,34.5889,109464.5754
2006-01-19 10:00:00,55.42,55.71,55.32,55.68,92590.58950784209,34.6014,34.7824,34.5389,34.7637,92590.5895
2006-01-19 10:30:00,55.69,55.75,55.55,55.64,89670.09194159004,34.7699,34.8074,34.6825,34.7387,89670.0919
2006-01-19 11:00:00,55.64,55.72,55.57,55.59,58950.78420767983,34.7387,34.7887,34.695,34.7075,58950.7842
2006-01-19 11:30:00,55.59,55.95,55.59,55.89,67928.61005949162,34.7075,34.9323,34.7075,34.8948,67928.6101
2006-01-19 12:00:00,55.9,55.99,55.84,55.94,65440.778799351,34.901,34.9572,34.8636,34.926,65440.7788
2006-01-19 12:30:00,55.94,55.99,55.83,55.99,46187.128177393184,34.926,34.9572,34.8573,34.9572,46187.1282
2006-01-19 13:00:00,55.99,56.35,55.98,56.29,206165.4948620876,34.9572,35.182,34.951,35.1445,206165.4949
2006-01-19 13:30:00,56.28,56.4,56.25,56.34,92915.08923742564,35.1383,35.2132,35.1196,35.1758,92915.0892
2006-01-19 14:00:00,56.33,56.35,56.08,56.11,61222.282314764736,35.1695,35.182,35.0134,35.0322,61222.2823
2006-01-19 14:30:00,56.11,56.26,56.07,56.26,90102.75824770144,35.0322,35.1258,35.0072,35.1258,90102.7582
2006-01-19 15:00:00,56.27,56.27,56.08,56.13,70740.94104921579,35.1321,35.1321,35.0134,35.0446,70740.941
2006-01-19 15:30:00,56.11,56.15,56.09,56.11,100811.2493239589,35.0322,35.0571,35.0197,35.0322,100811.2493
2006-01-20 09:30:00,56.16,56.16,55.6,55.74,144294.21308815575,35.0634,35.0634,34.7137,34.8011,144294.2131
2006-01-20 10:00:00,55.74,55.75,55.53,55.62,56679.28610059492,34.8011,34.8074,34.67,34.7262,56679.2861
2006-01-20 10:30:00,55.62,55.62,55.28,55.4,43915.630070308274,34.7262,34.7262,34.5139,34.5889,43915.6301
2006-01-20 11:00:00,55.4,55.55,55.29,55.51,93347.75554353705,34.5889,34.6825,34.5202,34.6575,93347.7555
2006-01-20 11:30:00,55.5,55.5,55.06,55.14,81233.09897241752,34.6513,34.6513,34.3766,34.4265,81233.099
2006-01-20 12:00:00,55.12,55.21,55.09,55.2,74851.2709572742,34.4141,34.4702,34.3953,34.464,74851.271
2006-01-20 12:30:00,55.2,55.37,55.19,55.3,51379.12385073013,34.464,34.5701,34.4578,34.5264,51379.1239
2006-01-20 13:00:00,55.29,55.31,55.18,55.28,58734.45105462412,34.5202,34.5327,34.4515,34.5139,58734.4511
2006-01-20 13:30:00,55.28,55.28,55.19,55.2,67820.44348296376,34.5139,34.5139,34.4578,34.464,67820.4435
2006-01-20 14:00:00,55.19,55.43,55.07,55.4,83829.096809086,34.4578,34.6076,34.3828,34.5889,83829.0968
2006-01-20 14:30:00,55.38,55.54,55.37,55.53,170470.52460789616,34.5764,34.6763,34.5701,34.67,170470.5246
2006-01-20 15:00:00,55.53,55.56,55.27,55.27,128393.72633856138,34.67,34.6888,34.5077,34.5077,128393.7263
2006-01-20 15:30:00,55.28,55.3,55.04,55.07,157923.20173066523,34.5139,34.5264,34.3641,34.3828,157923.2017
2006-01-23 09:30:00,54.99,55.26,54.99,55.04,64359.11303407247,34.3329,34.5015,34.3329,34.3641,64359.113
2006-01-23 10:00:00,55.03,55.42,55.03,55.35,96268.25310978908,34.3579,34.6014,34.3579,34.5577,96268.2531
2006-01-23 10:30:00,55.33,55.33,55.15,55.22,34396.97133585722,34.5452,34.5452,34.4328,34.4765,34396.9713
2006-01-23 11:00:00,55.24,55.35,55.21,55.35,31260.140616549485,34.489,34.5577,34.4702,34.5577,31260.1406
2006-01-23 11:30:00,55.35,55.78,55.34,55.77,51487.290427257976,34.5577,34.8261,34.5514,34.8199,51487.2904
2006-01-23 12:00:00,55.77,55.77,55.53,55.57,33423.47214710654,34.8199,34.8199,34.67,34.695,33423.4721
2006-01-23 12:30:00,55.56,55.56,55.32,55.44,45970.79502433748,34.6888,34.6888,34.5389,34.6138,45970.795
2006-01-23 13:00:00,55.44,55.57,55.44,55.49,86857.76095186587,34.6138,34.695,34.6138,34.6451,86857.761
2006-01-23 13:30:00,55.49,55.52,55.41,55.48,72147.10654407788,34.6451,34.6638,34.5951,34.6388,72147.1065
2006-01-23 14:00:00,55.48,55.52,55.35,55.43,73445.10546241212,34.6388,34.6638,34.5577,34.6076,73445.1055
2006-01-23 14:30:00,55.43,55.46,55.32,55.41,75932.93672255272,34.6076,34.6263,34.5389,34.5951,75932.9367
2006-01-23 15:00:00,55.41,55.51,55.32,55.43,60140.61654948621,34.5951,34.6575,34.5389,34.6076,60140.6165
2006-01-23 15:30:00,55.43,55.47,55.28,55.29,101784.74851270956,34.6076,34.6326,34.5139,34.5202,101784.7485
2006-01-24 09:30:00,55.47,56.02,55.4,55.94,231909.1400757166,34.6326,34.976,34.5889,34.926,231909.1401
2006-01-24 10:00:00,55.96,56.29,55.9,56.07,141806.38182801515,34.9385,35.1445,34.901,35.0072,141806.3818
2006-01-24 10:30:00,56.1,56.14,55.75,55.8,145916.71173607354,35.0259,35.0509,34.8074,34.8386,145916.7117
2006-01-24 11:00:00,55.85,56.02,55.79,55.97,66089.77825851811,34.8698,34.976,34.8324,34.9447,66089.7783
2006-01-24 11:30:00,56.01,56.01,55.77,55.93,100270.41644131964,34.9697,34.9697,34.8199,34.9198,100270.4164
2006-01-24 12:00:00,55.93,56.09,55.85,55.95,69659.27528393726,34.9198,35.0197,34.8698,34.9323,69659.2753
2006-01-24 12:30:00,55.96,55.98,55.83,55.93,52893.45592212006,34.9385,34.951,34.8573,34.9198,52893.4559
2006-01-24 13:00:00,55.94,56.06,55.88,56.0,140508.3829096809,34.926,35.0009,34.8886,34.9635,140508.3829
2006-01-24 13:30:00,56.04,56.17,55.98,56.17,206706.32774472688,34.9885,35.0696,34.951,35.0696,206706.3277
2006-01-24 14:00:00,56.14,56.26,56.08,56.24,121471.0654407788,35.0509,35.1258,35.0134,35.1133,121471.0654
2006-01-24 14:30:00,56.25,56.36,56.22,56.25,104164.41319632232,35.1196,35.1882,35.1008,35.1196,104164.4132
2006-01-24 15:00:00,56.25,56.3,56.15,56.29,133910.2217414819,35.1196,35.1508,35.0571,35.1445,133910.2217
2006-01-24 15:30:00,56.33,56.67,56.3,56.55,209085.99242833964,35.1695,35.3818,35.1508,35.3069,209085.9924
2006-01-25 09:30:00,57.37,57.78,57.18,57.49,461871.2817739318,35.8188,36.0748,35.7002,35.8938,461871.2818
2006-01-25 10:00:00,57.41,57.48,56.94,56.95,370903.19091400754,35.8438,35.8875,35.5504,35.5566,370903.1909
2006-01-25 10:30:00,56.95,57.27,56.9,57.24,200216.3331530557,35.5566,35.7564,35.5254,35.7377,200216.3332
2006-01-25 11:00:00,57.24,57.28,57.0,57.25,108382.9096809086,35.7377,35.7626,35.5878,35.7439,108382.9097
2006-01-25 11:30:00,57.25,57.25,57.0,57.08,78961.60086533261,35.7439,35.7439,35.5878,35.6378,78961.6009
2006-01-25 12:00:00,57.09,57.25,57.08,57.23,164196.8631692807,35.644,35.7439,35.6378,35.7314,164196.8632
2006-01-25 12:30:00,57.24,57.32,57.21,57.29,106003.24499729584,35.7377,35.7876,35.7189,35.7689,106003.245
2006-01-25 13:00:00,57.29,57.31,57.16,57.26,83180.09734991887,35.7689,35.7814,35.6877,35.7502,83180.0973
2006-01-25 13:30:00,57.26,57.26,57.08,57.15,72687.93942671714,35.7502,35.7502,35.6378,35.6815,72687.9394
2006-01-25 14:00:00,57.16,57.27,57.09,57.14,117793.4018388318,35.6877,35.7564,35.644,35.6752,117793.4018
2006-01-25 14:30:00,57.15,57.26,57.1,57.11,109680.90859924284,35.6815,35.7502,35.6503,35.6565,109680.9086
2006-01-25 15:00:00,57.12,57.25,57.1,57.13,174256.354786371,35.6627,35.7439,35.6503,35.669,174256.3548
2006-01-25 15:30:00,57.13,57.14,56.88,56.91,270849.10762574367,35.669,35.6752,35.5129,35.5316,270849.1076
2006-01-26 09:30:00,57.0,57.12,56.84,56.95,181070.8491076257,35.5878,35.6627,35.4879,35.5566,181070.8491
2006-01-26 10:00:00,56.94,56.99,56.72,56.88,146890.21092482423,35.5504,35.5816,35.413,35.5129,146890.2109
2006-01-26 10:30:00,56.89,56.92,56.63,56.67,151433.20713899404,35.5191,35.5379,35.3568,35.3818,151433.2071
2006-01-26 11:00:00,56.67,56.76,56.59,56.68,163547.86371011357,35.3818,35.438,35.3318,35.388,163547.8637
2006-01-26 11:30:00,56.68,56.7,56.45,56.61,131206.05732828556,35.388,35.4005,35.2444,35.3443,131206.0573
2006-01-26 12:00:00,56.6,56.64,56.54,56.54,111519.74040021632,35.3381,35.3631,35.3006,35.3006,111519.7404
2006-01-26 12:30:00,56.53,56.59,56.42,56.48,119956.73336938884,35.2944,35.3318,35.2257,35.2632,119956.7334
2006-01-26 13:00:00,56.48,56.55,56.48,56.48,114115.7382368848,35.2632,35.3069,35.2632,35.2632,114115.7382
2006-01-26 13:30:00,56.47,56.64,56.46,56.64,134018.38831800973,35.2569,35.3631,35.2507,35.3631,134018.3883
2006-01-26 14:00:00,56.63,56.71,56.55,56.63,108058.40995132504,35.3568,35.4068,35.3069,35.3568,108058.41
2006-01-26 14:30:00,56.63,56.72,56.53,56.63,110438.0746349378,35.3568,35.413,35.2944,35.3568,110438.0746
2006-01-26 15:00:00,56.62,56.7,56.57,56.58,107625.74364521365,35.3506,35.4005,35.3194,35.3256,107625.7436
2006-01-26 15:30:00,56.58,56.61,56.39,56.43,121579.23201730664,35.3256,35.3443,35.207,35.2319,121579.232
2006-01-27 09:30:00,56.63,56.86,56.39,56.76,118875.06760411031,35.3568,35.5004,35.207,35.438,118875.0676
2006-01-27 10:00:00,56.76,57.09,56.68,56.73,134667.38777717686,35.438,35.644,35.388,35.4193,134667.3878
2006-01-27 10:30:00,56.73,57.0,56.67,56.95,137155.21903731747,35.4193,35.5878,35.3818,35.5566,137155.219
2006-01-27 11:00:00,56.95,57.1,56.93,57.03,67820.44348296376,35.5566,35.6503,35.5441,35.6066,67820.4435
2006-01-27 11:30:00,57.02,57.02,56.9,56.93,66522.44456462952,35.6003,35.6003,35.5254,35.5441,66522.4446
2006-01-27 12:00:00,56.93,57.2,56.93,57.2,40237.96646836127,35.5441,35.7127,35.5441,35.7127,40237.9665
2006-01-27 12:30:00,57.2,57.27,57.2,57.23,44131.96322336398,35.7127,35.7564,35.7127,35.7314,44131.9632
2006-01-27 13:00:00,57.23,57.27,57.13,57.2,39156.30070308274,35.7314,35.7564,35.669,35.7127,39156.3007
2006-01-27 13:30:00,57.19,57.21,57.13,57.21,79394.26717144402,35.7065,35.7189,35.669,35.7189,79394.2672
2006-01-27 14:00:00,57.21,57.24,57.09,57.21,68902.1092482423,35.7189,35.7377,35.644,35.7189,68902.1092
2006-01-27 14:30:00,57.21,57.36,57.18,57.34,79502.43374797187,35.7189,35.8126,35.7002,35.8001,79502.4337
2006-01-27 15:00:00,57.35,57.49,57.34,57.46,93239.5889670092,35.8063,35.8938,35.8001,35.875,93239.589
2006-01-27 15:30:00,57.46,57.49,57.37,57.42,179989.1833423472,35.875,35.8938,35.8188,35.8501,179989.1833
2006-01-30 09:30:00,57.41,57.69,57.35,57.38,107409.41049215791,35.8438,36.0186,35.8063,35.8251,107409.4105
2006-01-30 10:00:00,57.38,57.47,57.32,57.46,57869.1184424013,35.8251,35.8813,35.7876,35.875,57869.1184
2006-01-30 10:30:00,57.46,57.74,57.41,57.68,129475.39210383991,35.875,36.0498,35.8438,36.0124,129475.3921
2006-01-30 11:00:00,57.68,57.68,57.47,57.49,69334.7755543537,36.0124,36.0124,35.8813,35.8938,69334.7756
2006-01-30 11:30:00,57.48,57.54,57.02,57.07,94537.58788534344,35.8875,35.925,35.6003,35.6315,94537.5879
2006-01-30 12:00:00,57.05,57.18,57.05,57.11,50297.4580854516,35.619,35.7002,35.619,35.6565,50297.4581
2006-01-30 12:30:00,57.11,57.17,57.04,57.08,48891.2925905895,35.6565,35.694,35.6128,35.6378,48891.2926
2006-01-30 13:00:00,57.08,57.25,57.04,57.06,40021.63331530557,35.6378,35.7439,35.6128,35.6253,40021.6333
2006-01-30 13:30:00,57.06,57.25,57.01,57.25,58734.45105462412,35.6253,35.7439,35.5941,35.7439,58734.4511
2006-01-30 14:00:00,57.25,57.31,57.21,57.25,63926.446727961054,35.7439,35.7814,35.7189,35.7439,63926.4467
2006-01-30 14:30:00,57.23,57.35,57.2,57.33,57220.11898323418,35.7314,35.8063,35.7127,35.7939,57220.119
2006-01-30 15:00:00,57.33,57.37,57.26,57.34,41968.63169280692,35.7939,35.8188,35.7502,35.8001,41968.6317
2006-01-30 15:30:00,57.34,57.43,57.28,57.36,72147.10654407788,35.8001,35.8563,35.7626,35.8126,72147.1065
2006-01-31 09:30:00,57.32,57.35,57.21,57.32,137804.2184964846,35.7876,35.8063,35.7189,35.7876,137804.2185
2006-01-31 10:00:00,57.32,57.37,57.13,57.25,106219.57815035152,35.7876,35.8188,35.669,35.7439,106219.5782
2006-01-31 10:30:00,57.25,57.26,57.16,57.18,43158.4640346133,35.7439,35.7502,35.6877,35.7002,43158.464
2006-01-31 11:00:00,57.18,57.34,57.07,57.12,46619.79448350459,35.7002,35.8001,35.6315,35.6627,46619.7945
2006-01-31 11:30:00,57.12,57.21,57.12,57.14,46295.29475392104,35.6627,35.7189,35.6627,35.6752,46295.2948
2006-01-31 12:00:00,57.15,57.16,57.01,57.03,55922.12006489994,35.6815,35.6877,35.5941,35.6066,55922.1201
2006-01-31 12:30:00,57.03,57.04,56.95,57.02,64467.27961060032,35.6066,35.6128,35.5566,35.6003,64467.2796
2006-01-31 13:00:00,57.03,57.23,57.02,57.23,37101.135749053545,35.6066,35.7314,35.6003,35.7314,37101.1357
2006-01-31 13:30:00,57.22,57.36,57.22,57.24,42401.29799891833,35.7252,35.8126,35.7252,35.7377,42401.298
2006-01-31 14:00:00,57.24,57.37,57.03,57.23,66846.94429421308,35.7377,35.8188,35.6066,35.7314,66846.9443
2006-01-31 14:30:00,57.24,57.25,57.04,57.18,71281.77393185506,35.7377,35.7439,35.6128,35.7002,71281.7739
2006-01-31 15:00:00,57.25,57.37,57.19,57.32,73120.60573282855,35.7439,35.8188,35.7065,35.7876,73120.6057
2006-01-31 15:30:00,57.33,57.36,57.05,57.11,85559.76203353163,35.7939,35.8126,35.619,35.6565,85559.762
2006-02-01 09:30:00,57.04,57.38,56.86,57.09,112060.5732828556,35.6128,35.8251,35.5004,35.644,112060.5733
2006-02-01 10:00:00,57.07,57.34,56.94,57.29,51703.62358031368,35.6315,35.8001,35.5504,35.7689,51703.6236
2006-02-01 10:30:00,57.29,57.35,57.08,57.08,88263.92644672796,35.7689,35.8063,35.6378,35.6378,88263.9264
2006-02-01 11:00:00,57.08,57.31,57.01,57.05,80908.59924283397,35.6378,35.7814,35.5941,35.619,80908.5992
2006-02-01 11:30:00,57.04,57.05,56.82,56.89,70740.94104921579,35.6128,35.619,35.4754,35.5191,70740.941
2006-02-01 12:00:00,56.91,57.06,56.89,57.06,49107.625743645214,35.5316,35.6253,35.5191,35.6253,49107.6257
2006-02-01 12:30:00,57.08,57.11,56.96,56.96,40778.79935100054,35.6378,35.6565,35.5629,35.5629,40778.7994
2006-02-01 13:00:00,56.95,57.03,56.85,56.9,45538.128718226064,35.5566,35.6066,35.4942,35.5254,45538.1287
2006-02-01 13:30:00,56.89,56.9,56.76,56.87,52244.45646295295,35.5191,35.5254,35.438,35.5067,52244.4565
2006-02-01 14:00:00,56.87,57.24,56.87,57.13,94645.75446187129,35.5067,35.7377,35.5067,35.669,94645.7545
2006-02-01 14:30:00,57.13,57.27,57.11,57.18,142996.21416982153,35.669,35.7564,35.6565,35.7002,142996.2142
2006-02-01 15:00:00,57.14,57.19,57.03,57.03,209410.4921579232,35.6752,35.7065,35.6066,35.6066,209410.4922
2006-02-01 15:30:00,57.04,57.21,56.95,57.1,184856.67928610052,35.6128,35.7189,35.5566,35.6503,184856.6793
2006-02-02 09:30:00,57.19,57.19,56.88,56.95,61654.94862087615,35.7065,35.7065,35.5129,35.5566,61654.9486
2006-02-02 10:00:00,56.96,57.11,56.88,56.97,95835.58680367768,35.5629,35.6565,35.5129,35.5691,95835.5868
2006-02-02 10:30:00,56.97,57.06,56.77,56.78,74094.10492157923,35.5691,35.6253,35.4442,35.4505,74094.1049
2006-02-02 11:00:00,56.77,56.77,56.03,56.07,120173.06652244455,35.4442,35.4442,34.9822,35.0072,120173.0665
2006-02-02 11:30:00,56.07,56.21,55.93,56.09,118550.56787452677,35.0072,35.0946,34.9198,35.0197,118550.5679
2006-02-02 12:00:00,56.09,56.38,56.09,56.36,86749.59437533801,35.0197,35.2007,35.0197,35.1882,86749.5944
2006-02-02 12:30:00,56.35,56.51,56.3,56.39,78096.26825310978,35.182,35.2819,35.1508,35.207,78096.2683
2006-02-02 13:00:00,56.39,56.45,56.36,56.39,72147.10654407788,35.207,35.2444,35.1882,35.207,72147.1065
2006-02-02 13:30:00,56.39,56.39,56.18,56.34,131314.2239048134,35.207,35.207,35.0759,35.1758,131314.2239
2006-02-02 14:00:00,56.34,56.35,56.18,56.26,68253.10978907517,35.1758,35.182,35.0759,35.1258,68253.1098
2006-02-02 14:30:00,56.25,56.42,56.16,56.42,108274.74310438074,35.1196,35.2257,35.0634,35.2257,108274.7431
2006-02-02 15:00:00,56.41,56.44,56.31,56.39,74094.10492157923,35.2195,35.2382,35.157,35.207,74094.1049
2006-02-02 15:30:00,56.4,56.4,56.2,56.28,158355.86803677664,35.2132,35.2132,35.0883,35.1383,158355.868
2006-02-03 09:30:00,56.29,56.39,56.08,56.16,142563.54786371012,35.1445,35.207,35.0134,35.0634,142563.5479
2006-02-03 10:00:00,56.12,56.35,56.05,56.15,117360.73553272038,35.0384,35.182,34.9947,35.0571,117360.7355
2006-02-03 10:30:00,56.15,56.32,56.03,56.29,108166.57652785289,35.0571,35.1633,34.9822,35.1445,108166.5765
2006-02-03 11:00:00,56.29,56.53,56.29,56.5,84478.09626825311,35.1445,35.2944,35.1445,35.2757,84478.0963
2006-02-03 11:30:00,56.49,56.66,56.43,56.66,55922.12006489994,35.2694,35.3755,35.2319,35.3755,55922.1201
2006-02-03 12:00:00,56.68,56.73,56.51,56.59,78528.9345592212,35.388,35.4193,35.2819,35.3318,78528.9346
2006-02-03 12:30:00,56.59,56.66,56.51,56.54,69551.10870740941,35.3318,35.3755,35.2819,35.3006,69551.1087
2006-02-03 13:00:00,56.54,56.7,56.41,56.7,74959.43753380205,35.3006,35.4005,35.2195,35.4005,74959.4375
2006-02-03 13:30:00,56.7,56.73,56.49,56.59,59167.11736073553,35.4005,35.4193,35.2694,35.3318,59167.1174
2006-02-03 14:00:00,56.6,56.64,56.46,56.57,79610.60032449973,35.3381,35.3631,35.2507,35.3194,79610.6003
2006-02-03 14:30:00,56.57,56.63,56.5,56.51,65332.61222282315,35.3194,35.3568,35.2757,35.2819,65332.6122
2006-02-03 15:00:00,56.51,56.63,56.4,56.41,92266.08977825852,35.2819,35.3568,35.2132,35.2195,92266.0898
2006-02-03 15:30:00,56.4,56.4,56.07,56.23,168848.02595997835,35.2132,35.2132,35.0072,35.1071,168848.026
2006-02-06 09:30:00,57.37,57.92,57.34,57.59,307301.24391563004,35.8188,36.1622,35.8001,35.9562,307301.2439
2006-02-06 10:00:00,57.59,57.82,57.5,57.52,267063.2774472688,35.9562,36.0998,35.9,35.9125,267063.2774
2006-02-06 10:30:00,57.52,57.54,57.37,57.47,93888.58842617631,35.9125,35.925,35.8188,35.8813,93888.5884
2006-02-06 11:00:00,57.47,57.65,57.41,57.46,107193.0773391022,35.8813,35.9937,35.8438,35.875,107193.0773
2006-02-06 11:30:00,57.46,57.61,57.45,57.61,101135.74905354246,35.875,35.9687,35.8688,35.9687,101135.7491
2006-02-06 12:00:00,57.62,57.75,57.54,57.55,115954.5700378583,35.9749,36.0561,35.925,35.9312,115954.57
2006-02-06 12:30:00,57.55,57.72,57.55,57.7,84910.76257436452,35.9312,36.0374,35.9312,36.0249,84910.7626
2006-02-06 13:00:00,57.7,57.71,57.59,57.65,82747.43104380746,36.0249,36.0311,35.9562,35.9937,82747.431
2006-02-06 13:30:00,57.66,57.93,57.64,57.92,147755.54353704705,35.9999,36.1685,35.9874,36.1622,147755.5435
2006-02-06 14:00:00,58.0,58.08,57.88,57.9,181070.8491076257,36.2122,36.2621,36.1373,36.1497,181070.8491
2006-02-06 14:30:00,57.9,58.12,57.89,57.98,197728.50189291508,36.1497,36.2871,36.1435,36.1997,197728.5019
2006-02-06 15:00:00,57.98,58.06,57.86,58.06,238831.8009734992,36.1997,36.2496,36.1248,36.2496,238831.801
2006-02-06 15:30:00,58.05,58.24,57.98,58.13,270200.10816657654,36.2434,36.362,36.1997,36.2933,270200.1082
2006-02-07 09:30:00,58.21,58.47,57.93,58.01,162466.19794483503,36.3433,36.5056,36.1685,36.2184,162466.1979
2006-02-07 10:00:00,58.02,58.14,57.61,57.83,105786.91184424012,36.2247,36.2996,35.9687,36.106,105786.9118
2006-02-07 10:30:00,57.83,57.83,57.48,57.62,85559.76203353163,36.106,36.106,35.8875,35.9749,85559.762
2006-02-07 11:00:00,57.63,57.86,57.53,57.8,80475.93293672254,35.9812,36.1248,35.9187,36.0873,80475.9329
2006-02-07 11:30:00,57.82,57.85,57.73,57.81,45754.461871281776,36.0998,36.1185,36.0436,36.0935,45754.4619
2006-02-07 12:00:00,57.8,57.8,57.53,57.63,61330.44889129259,36.0873,36.0873,35.9187,35.9812,61330.4489
2006-02-07 12:30:00,57.62,57.71,57.56,57.56,41535.96538669551,35.9749,36.0311,35.9375,35.9375,41535.9654
2006-02-07 13:00:00,57.56,57.59,57.32,57.37,66738.77771768524,35.9375,35.9562,35.7876,35.8188,66738.7777
2006-02-07 13:30:00,57.37,57.37,57.12,57.28,82855.59762033532,35.8188,35.8188,35.6627,35.7626,82855.5976
2006-02-07 14:00:00,57.27,57.31,57.13,57.3,84369.92969172525,35.7564,35.7814,35.669,35.7751,84369.9297
2006-02-07 14:30:00,57.3,57.31,57.13,57.19,89778.2585181179,35.7751,35.7814,35.669,35.7065,89778.2585
2006-02-07 15:00:00,57.19,57.3,57.14,57.25,88480.25959978366,35.7065,35.7751,35.6752,35.7439,88480.2596
2006-02-07 15:30:00,57.25,57.36,57.21,57.25,152406.70632774473,35.7439,35.8126,35.7189,35.7439,152406.7063
2006-02-08 09:30:00,57.87,57.87,57.34,57.57,203028.66414277983,36.131,36.131,35.8001,35.9437,203028.6641
2006-02-08 10:00:00,57.56,57.92,57.5,57.82,189291.50892374257,35.9375,36.1622,35.9,36.0998,189291.5089
2006-02-08 10:30:00,57.79,57.86,57.31,57.32,146998.37750135208,36.0811,36.1248,35.7814,35.7876,146998.3775
2006-02-08 11:00:00,57.31,57.6,57.31,57.47,66955.11087074094,35.7814,35.9624,35.7814,35.8813,66955.1109
2006-02-08 11:30:00,57.47,57.58,57.39,57.5,56787.45267712277,35.8813,35.9499,35.8313,35.9,56787.4527
2006-02-08 12:00:00,57.5,57.53,57.44,57.52,61654.94862087615,35.9,35.9187,35.8625,35.9125,61654.9486
2006-02-08 12:30:00,57.52,57.58,57.5,57.56,43374.797187669006,35.9125,35.9499,35.9,35.9375,43374.7972
2006-02-08 13:00:00,57.55,57.57,57.5,57.52,56571.11952406706,35.9312,35.9437,35.9,35.9125,56571.1195
2006-02-08 13:30:00,57.52,57.81,57.51,57.81,87614.92698756084,35.9125,36.0935,35.9062,36.0935,87614.927
2006-02-08 14:00:00,57.81,57.87,57.67,57.7,86425.09464575446,36.0935,36.131,36.0061,36.0249,86425.0946
2006-02-08 14:30:00,57.7,57.76,57.65,57.66,68036.77663601947,36.0249,36.0623,35.9937,35.9999,68036.7766
2006-02-08 15:00:00,57.66,57.84,57.62,57.73,111195.24067063276,35.9999,36.1123,35.9749,36.0436,111195.2407
2006-02-08 15:30:00,57.73,57.73,57.59,57.6,150243.37479718766,36.0436,36.0436,35.9562,35.9624,150243.3748
2006-02-09 09:30:00,57.56,57.61,57.26,57.53,128177.39318550569,35.9375,35.9687,35.7502,35.9187,128177.3932
2006-02-09 10:00:00,57.53,57.87,57.51,57.72,152190.373174689,35.9187,36.131,35.9062,36.0374,152190.3732
2006-02-09 10:30:00,57.72,57.83,57.6,57.73,107950.24337479718,36.0374,36.106,35.9624,36.0436,107950.2434
2006-02-09 11:00:00,57.74,58.01,57.61,58.01,93347.75554353705,36.0498,36.2184,35.9687,36.2184,93347.7555
2006-02-09 11:30:00,58.02,58.13,57.96,58.05,53542.45538128718,36.2247,36.2933,36.1872,36.2434,53542.4554
2006-02-09 12:00:00,58.03,58.11,57.9,58.11,41860.46511627907,36.2309,36.2809,36.1497,36.2809,41860.4651
2006-02-09 12:30:00,58.11,58.11,57.88,57.88,55922.12006489994,36.2809,36.2809,36.1373,36.1373,55922.1201
2006-02-09 13:00:00,57.94,58.1,57.87,57.9,58409.95132504056,36.1747,36.2746,36.131,36.1497,58409.9513
2006-02-09 13:30:00,57.91,57.95,57.78,57.92,49432.12547322877,36.156,36.181,36.0748,36.1622,49432.1255
2006-02-09 14:00:00,57.89,57.93,57.75,57.8,88912.92590589507,36.1435,36.1685,36.0561,36.0873,88912.9259
2006-02-09 14:30:00,57.8,57.94,57.8,57.84,68685.77609518658,36.0873,36.1747,36.0873,36.1123,68685.7761
2006-02-09 15:00:00,57.84,57.87,57.64,57.7,139859.3834505138,36.1123,36.131,35.9874,36.0249,139859.3835
2006-02-09 15:30:00,57.7,57.7,57.34,57.44,105246.07896160086,36.0249,36.0249,35.8001,35.8625,105246.079
2006-02-10 09:30:00,57.61,57.61,57.27,57.37,81341.26554894538,35.9687,35.9687,35.7564,35.8188,81341.2655
2006-02-10 10:00:00,57.41,57.41,57.22,57.25,54732.28772309356,35.8438,35.8438,35.7252,35.7439,54732.2877
2006-02-10 10:30:00,57.24,57.29,56.95,57.25,61979.44835045971,35.7377,35.7689,35.5566,35.7439,61979.4484
2006-02-10 11:00:00,57.25,57.32,57.18,57.25,29745.808545159543,35.7439,35.7876,35.7002,35.7439,29745.8085
2006-02-10 11:30:00,57.25,57.39,57.25,57.33,38615.46782044348,35.7439,35.8313,35.7439,35.7939,38615.4678
2006-02-10 12:00:00,57.33,57.54,57.29,57.54,48566.792861005946,35.7939,35.925,35.7689,35.925,48566.7929
2006-02-10 12:30:00,57.53,57.55,57.43,57.5,39048.13412655489,35.9187,35.9312,35.8563,35.9,39048.1341
2006-02-10 13:00:00,57.5,57.56,57.34,57.34,46727.961060032445,35.9,35.9375,35.8001,35.8001,46727.9611
2006-02-10 13:30:00,57.33,57.42,57.24,57.4,86965.92752839372,35.7939,35.8501,35.7377,35.8376,86965.9275
2006-02-10 14:00:00,57.41,57.59,57.41,57.49,64791.77934018388,35.8438,35.9562,35.8438,35.8938,64791.7793
2006-02-10 14:30:00,57.49,57.95,57.48,57.9,110654.4077879935,35.8938,36.181,35.8875,36.1497,110654.4078
2006-02-10 15:00:00,57.9,58.01,57.89,57.93,152514.87290427258,36.1497,36.2184,36.1435,36.1685,152514.8729
2006-02-10 15:30:00,57.93,57.97,57.64,57.67,210167.65819361812,36.1685,36.1934,35.9874,36.0061,210167.6582
2006-02-13 09:30:00,57.46,57.59,57.28,57.29,120605.73282855598,35.875,35.9562,35.7626,35.7689,120605.7328
2006-02-13 10:00:00,57.31,57.39,57.12,57.19,83720.93023255814,35.7814,35.8313,35.6627,35.7065,83720.9302
2006-02-13 10:30:00,57.19,57.49,57.12,57.47,149053.54245538128,35.7065,35.8938,35.6627,35.8813,149053.5425
2006-02-13 11:00:00,57.49,57.5,57.28,57.49,44564.62952947539,35.8938,35.9,35.7626,35.8938,44564.6295
2006-02-13 11:30:00,57.49,57.51,57.3,57.3,77447.26879394267,35.8938,35.9062,35.7751,35.7751,77447.2688
2006-02-13 12:00:00,57.3,57.37,57.28,57.37,26284.478096268253,35.7751,35.8188,35.7626,35.8188,26284.4781
2006-02-13 12:30:00,57.36,57.49,57.33,57.49,28988.64250946457,35.8126,35.8938,35.7939,35.8938,28988.6425
2006-02-13 13:00:00,57.48,57.52,57.42,57.42,30827.474310438072,35.8875,35.9125,35.8501,35.8501,30827.4743
2006-02-13 13:30:00,57.42,57.52,57.39,57.47,73877.77176852353,35.8501,35.9125,35.8313,35.8813,73877.7718
2006-02-13 14:00:00,57.45,57.49,57.4,57.47,32125.47322877231,35.8688,35.8938,35.8376,35.8813,32125.4732
2006-02-13 14:30:00,57.47,57.47,57.33,57.36,36560.30286641428,35.8813,35.8813,35.7939,35.8126,36560.3029
2006-02-13 15:00:00,57.36,57.52,57.34,57.46,39156.30070308274,35.8126,35.9125,35.8001,35.875,39156.3007
2006-02-13 15:30:00,57.47,57.76,57.46,57.49,90859.92428339642,35.8813,36.0623,35.875,35.8938,90859.9243
2006-02-14 09:30:00,57.49,57.78,57.49,57.73,80043.26663061114,35.8938,36.0748,35.8938,36.0436,80043.2666
2006-02-14 10:00:00,57.74,57.92,57.63,57.9,62520.28123309897,36.0498,36.1622,35.9812,36.1497,62520.2812
2006-02-14 10:30:00,57.9,57.98,57.77,57.92,55705.78691184424,36.1497,36.1997,36.0686,36.1622,55705.7869
2006-02-14 11:00:00,57.94,58.19,57.88,58.16,119415.9004867496,36.1747,36.3308,36.1373,36.3121,119415.9005
2006-02-14 11:30:00,58.13,58.32,58.03,58.28,119199.56733369388,36.2933,36.412,36.2309,36.387,119199.5673
2006-02-14 12:00:00,58.27,58.47,58.23,58.38,62412.11465657112,36.3807,36.5056,36.3558,36.4494,62412.1147
2006-02-14 12:30:00,58.38,58.42,58.3,58.32,33098.972417522986,36.4494,36.4744,36.3995,36.412,33098.9724
2006-02-14 13:00:00,58.32,58.33,58.23,58.25,61763.115197404,36.412,36.4182,36.3558,36.3683,61763.1152
2006-02-14 13:30:00,58.25,58.27,58.05,58.06,82747.43104380746,36.3683,36.3807,36.2434,36.2496,82747.431
2006-02-14 14:00:00,58.01,58.38,58.0,58.37,53542.45538128718,36.2184,36.4494,36.2122,36.4432,53542.4554
2006-02-14 14:30:00,58.36,58.46,58.27,58.38,43699.29691725257,36.4369,36.4994,36.3807,36.4494,43699.2969
2006-02-14 15:00:00,58.38,58.47,58.25,58.47,68253.10978907517,36.4494,36.5056,36.3683,36.5056,68253.1098
2006-02-14 15:30:00,58.47,58.54,58.31,58.41,103948.08004326664,36.5056,36.5493,36.4057,36.4682,103948.08
2006-02-15 09:30:00,58.15,58.46,58.14,58.46,105354.24553812871,36.3058,36.4994,36.2996,36.4994,105354.2455
2006-02-15 10:00:00,58.46,58.71,58.34,58.66,89345.5922120065,36.4994,36.6555,36.4245,36.6242,89345.5922
2006-02-15 10:30:00,58.67,58.73,58.51,58.61,58626.28447809627,36.6305,36.6679,36.5306,36.593,58626.2845
2006-02-15 11:00:00,58.61,58.61,58.28,58.31,60356.94970254191,36.593,36.593,36.387,36.4057,60356.9497
2006-02-15 11:30:00,58.32,58.41,58.24,58.41,50405.62466197945,36.412,36.4682,36.362,36.4682,50405.6247
2006-02-15 12:00:00,58.4,58.41,58.19,58.22,40129.79989183342,36.4619,36.4682,36.3308,36.3495,40129.7999
2006-02-15 12:30:00,58.19,58.23,57.99,58.19,34288.80475932937,36.3308,36.3558,36.2059,36.3308,34288.8048
2006-02-15 13:00:00,58.23,58.45,58.23,58.31,30719.30773391022,36.3558,36.4931,36.3558,36.4057,30719.3077
2006-02-15 13:30:00,58.27,58.46,58.27,58.42,30935.640886965928,36.3807,36.4994,36.3807,36.4744,30935.6409
2006-02-15 14:00:00,58.41,58.61,58.34,58.57,35262.30394808004,36.4682,36.593,36.4245,36.5681,35262.3039
2006-02-15 14:30:00,58.61,58.71,58.54,58.63,34613.30448891292,36.593,36.6555,36.5493,36.6055,34613.3045
2006-02-15 15:00:00,58.63,58.65,58.45,58.52,39697.13358572201,36.6055,36.618,36.4931,36.5368,39697.1336
2006-02-15 15:30:00,58.52,58.6,58.45,58.47,61763.115197404,36.5368,36.5868,36.4931,36.5056,61763.1152
2006-02-16 09:30:00,58.66,58.84,58.55,58.6,133802.055164954,36.6242,36.7366,36.5556,36.5868,133802.0552
2006-02-16 10:00:00,58.6,58.7,58.55,58.66,46619.79448350459,36.5868,36.6492,36.5556,36.6242,46619.7945
2006-02-16 10:30:00,58.69,58.69,58.53,58.57,41319.6322336398,36.643,36.643,36.5431,36.5681,41319.6322
2006-02-16 11:00:00,58.59,58.61,58.52,58.58,28988.64250946457,36.5805,36.593,36.5368,36.5743,28988.6425
2006-02-16 11:30:00,58.57,58.7,58.55,58.67,51270.95727420227,36.5681,36.6492,36.5556,36.6305,51270.9573
2006-02-16 12:00:00,58.68,58.78,58.63,58.72,94862.087614927,36.6367,36.6992,36.6055,36.6617,94862.0876
2006-02-16 12:30:00,58.72,58.85,58.7,58.77,19469.98377501352,36.6617,36.7429,36.6492,36.6929,19469.9838
2006-02-16 13:00:00,58.77,58.8,58.71,58.71,18171.98485667929,36.6929,36.7117,36.6555,36.6555,18171.9849
2006-02-16 13:30:00,58.7,58.77,58.63,58.71,29962.14169821525,36.6492,36.6929,36.6055,36.6555,29962.1417
2006-02-16 14:00:00,58.71,58.75,58.71,58.71,43591.13034072472,36.6555,36.6804,36.6555,36.6555,43591.1303
2006-02-16 14:30:00,58.71,58.81,58.64,58.8,39156.30070308274,36.6555,36.7179,36.6118,36.7117,39156.3007
2006-02-16 15:00:00,58.81,58.84,58.72,58.78,35586.8036776636,36.7179,36.7366,36.6617,36.6992,35586.8037
2006-02-16 15:30:00,58.78,58.94,58.78,58.89,69334.7755543537,36.6992,36.7991,36.6992,36.7678,69334.7756
2006-02-17 09:30:00,58.92,58.99,58.53,58.62,192536.5062195781,36.7866,36.8303,36.5431,36.5993,192536.5062
2006-02-17 10:00:00,58.61,58.65,58.46,58.58,81449.43212547322,36.593,36.618,36.4994,36.5743,81449.4321
2006-02-17 10:30:00,58.59,58.64,58.46,58.46,76690.1027582477,36.5805,36.6118,36.4994,36.4994,76690.1028
2006-02-17 11:00:00,58.46,58.7,58.46,58.63,93888.58842617631,36.4994,36.6492,36.4994,36.6055,93888.5884
2006-02-17 11:30:00,58.63,58.81,58.63,58.75,57544.61871281774,36.6055,36.7179,36.6055,36.6804,57544.6187
2006-02-17 12:00:00,58.72,59.08,58.72,59.06,74634.9378042185,36.6617,36.8865,36.6617,36.874,74634.9378
2006-02-17 12:30:00,59.06,59.08,58.93,59.05,42942.1308815576,36.874,36.8865,36.7928,36.8677,42942.1309
2006-02-17 13:00:00,59.07,59.09,58.99,59.05,29204.97566252028,36.8802,36.8927,36.8303,36.8677,29204.9757
2006-02-17 13:30:00,59.08,59.25,59.06,59.22,59167.11736073553,36.8865,36.9926,36.874,36.9739,59167.1174
2006-02-17 14:00:00,59.22,59.22,59.05,59.11,48134.12655489454,36.9739,36.9739,36.8677,36.9052,48134.1266
2006-02-17 14:30:00,59.1,59.12,59.0,59.08,48783.12601406165,36.899,36.9114,36.8365,36.8865,48783.126
2006-02-17 15:00:00,59.04,59.06,58.86,58.97,81665.76527852892,36.8615,36.874,36.7491,36.8178,81665.7653
2006-02-17 15:30:00,58.97,59.14,58.89,59.09,151325.0405624662,36.8178,36.9239,36.7678,36.8927,151325.0406
2006-02-21 09:30:00,59.14,59.45,58.38,59.36,207355.327203894,36.9239,37.1175,36.4494,37.0613,207355.3272
2006-02-21 10:00:00,59.36,59.49,59.1,59.17,252136.28988642507,37.0613,37.1425,36.899,36.9427,252136.2899
2006-02-21 10:30:00,59.17,59.25,59.14,59.21,80367.7663601947,36.9427,36.9926,36.9239,36.9676,80367.7664
2006-02-21 11:00:00,59.21,59.33,59.21,59.27,125905.89507842076,36.9676,37.0426,36.9676,37.0051,125905.8951
2006-02-21 11:30:00,59.26,59.3,59.02,59.02,110978.90751757708,36.9989,37.0238,36.849,36.849,110978.9075
2006-02-21 12:00:00,59.02,59.1,59.02,59.02,40454.29962141698,36.849,36.899,36.849,36.849,40454.2996
2006-02-21 12:30:00,59.02,59.17,59.01,59.04,30178.47485127096,36.849,36.9427,36.8428,36.8615,30178.4749
2006-02-21 13:00:00,59.03,59.07,58.91,58.95,68902.1092482423,36.8553,36.8802,36.7803,36.8053,68902.1092
2006-02-21 13:30:00,58.93,59.03,58.9,59.0,61871.281773931856,36.7928,36.8553,36.7741,36.8365,61871.2818
2006-02-21 14:00:00,59.0,59.13,58.63,58.67,127420.2271498107,36.8365,36.9177,36.6055,36.6305,127420.2271
2006-02-21 14:30:00,58.67,58.71,58.49,58.51,66738.77771768524,36.6305,36.6555,36.5181,36.5306,66738.7777
2006-02-21 15:00:00,58.51,58.82,58.51,58.74,48674.9594375338,36.5306,36.7241,36.5306,36.6742,48674.9594
2006-02-21 15:30:00,58.74,58.76,58.6,58.65,132828.55597620335,36.6742,36.6867,36.5868,36.618,132828.556
2006-02-22 09:30:00,58.83,59.39,58.77,59.25,116279.06976744186,36.7304,37.08,36.6929,36.9926,116279.0698
2006-02-22 10:00:00,59.22,59.36,59.13,59.16,78096.26825310978,36.9739,37.0613,36.9177,36.9364,78096.2683
2006-02-22 10:30:00,59.16,59.26,59.07,59.23,44997.2958355868,36.9364,36.9989,36.8802,36.9801,44997.2958
2006-02-22 11:00:00,59.21,59.24,59.12,59.23,64359.11303407247,36.9676,36.9864,36.9114,36.9801,64359.113
2006-02-22 11:30:00,59.24,59.3,59.17,59.19,148188.20984315846,36.9864,37.0238,36.9427,36.9551,148188.2098
2006-02-22 12:00:00,59.19,59.28,59.08,59.2,113791.23850730124,36.9551,37.0113,36.8865,36.9614,113791.2385
2006-02-22 12:30:00,59.19,59.32,59.17,59.26,142239.04813412655,36.9551,37.0363,36.9427,36.9989,142239.0481
2006-02-22 13:00:00,59.24,59.3,59.17,59.3,50189.29150892374,36.9864,37.0238,36.9427,37.0238,50189.2915
2006-02-22 13:30:00,59.3,59.31,59.19,59.2,63277.44726879394,37.0238,37.0301,36.9551,36.9614,63277.4473
2006-02-22 14:00:00,59.2,59.24,59.15,59.16,77988.10167658194,36.9614,36.9864,36.9302,36.9364,77988.1017
2006-02-22 14:30:00,59.19,59.26,59.12,59.2,90643.59113034072,36.9551,36.9989,36.9114,36.9614,90643.5911
2006-02-22 15:00:00,59.2,59.25,59.12,59.19,179664.68361276365,36.9614,36.9926,36.9114,36.9551,179664.6836
2006-02-22 15:30:00,59.19,59.27,59.18,59.21,183558.6803677664,36.9551,37.0051,36.9489,36.9676,183558.6804
2006-02-23 09:30:00,59.3,59.31,58.89,59.04,139102.21741481882,37.0238,37.0301,36.7678,36.8615,139102.2174
2006-02-23 10:00:00,59.04,59.05,58.86,58.97,90427.257977285,36.8615,36.8677,36.7491,36.8178,90427.258
2006-02-23 10:30:00,58.97,59.07,58.91,59.01,40886.96592752839,36.8178,36.8802,36.7803,36.8428,40886.9659
2006-02-23 11:00:00,59.01,59.2,58.97,59.2,33531.638723634394,36.8428,36.9614,36.8178,36.9614,33531.6387
2006-02-23 11:30:00,59.22,59.33,59.17,59.23,47485.12709572742,36.9739,37.0426,36.9427,36.9801,47485.1271
2006-02-23 12:00:00,59.23,59.46,59.22,59.4,39264.4672796106,36.9801,37.1237,36.9739,37.0863,39264.4673
2006-02-23 12:30:00,59.4,59.53,59.39,59.4,36884.80259599783,37.0863,37.1674,37.08,37.0863,36884.8026
2006-02-23 13:00:00,59.37,59.45,59.3,59.4,60897.78258518118,37.0675,37.1175,37.0238,37.0863,60897.7826
2006-02-23 13:30:00,59.38,59.61,59.33,59.57,64467.27961060032,37.0738,37.2174,37.0426,37.1924,64467.2796
2006-02-23 14:00:00,59.57,59.6,59.45,59.5,94321.25473228772,37.1924,37.2111,37.1175,37.1487,94321.2547
2006-02-23 14:30:00,59.49,59.64,59.31,59.63,120173.06652244455,37.1425,37.2361,37.0301,37.2299,120173.0665
2006-02-23 15:00:00,59.6,59.62,59.5,59.62,62087.61492698756,37.2111,37.2236,37.1487,37.2236,62087.6149
2006-02-23 15:30:00,59.61,59.64,59.49,59.49,115846.40346133044,37.2174,37.2361,37.1425,37.1425,115846.4035
2006-02-24 09:30:00,59.55,59.66,59.54,59.6,128393.72633856138,37.1799,37.2486,37.1737,37.2111,128393.7263
2006-02-24 10:00:00,59.59,59.69,59.57,59.64,100486.74959437532,37.2049,37.2673,37.1924,37.2361,100486.7496
2006-02-24 10:30:00,59.64,59.7,59.37,59.53,88372.09302325582,37.2361,37.2736,37.0675,37.1674,88372.093
2006-02-24 11:00:00,59.5,59.62,59.47,59.49,60789.61600865333,37.1487,37.2236,37.13,37.1425,60789.616
2006-02-24 11:30:00,59.5,59.6,59.42,59.53,38831.80097349919,37.1487,37.2111,37.0987,37.1674,38831.801
2006-02-24 12:00:00,59.55,59.63,59.51,59.58,30286.641427798808,37.1799,37.2299,37.1549,37.1986,30286.6414
2006-02-24 12:30:00,59.57,59.64,59.53,59.61,33423.47214710654,37.1924,37.2361,37.1674,37.2174,33423.4721
2006-02-24 13:00:00,59.64,59.65,59.49,59.54,41968.63169280692,37.2361,37.2423,37.1425,37.1737,41968.6317
2006-02-24 13:30:00,59.54,59.59,59.44,59.53,142455.38128718224,37.1737,37.2049,37.1112,37.1674,142455.3813
2006-02-24 14:00:00,59.51,59.56,59.46,59.48,51379.12385073013,37.1549,37.1862,37.1237,37.1362,51379.1239
2006-02-24 14:30:00,59.48,59.74,59.48,59.74,47809.626825310974,37.1362,37.2985,37.1362,37.2985,47809.6268
2006-02-24 15:00:00,59.75,59.75,59.58,59.58,31151.974040021632,37.3048,37.3048,37.1986,37.1986,31151.974
2006-02-24 15:30:00,59.58,59.64,59.56,59.64,115305.5705786912,37.1986,37.2361,37.1862,37.2361,115305.5706
2006-02-27 09:30:00,59.64,59.97,59.58,59.91,83071.93077339102,37.2361,37.4421,37.1986,37.4047,83071.9308
2006-02-27 10:00:00,59.92,60.0,59.76,59.84,154894.53758788534,37.4109,37.4609,37.311,37.361,154894.5376
2006-02-27 10:30:00,59.84,59.98,59.67,59.71,47160.62736614386,37.361,37.4484,37.2548,37.2798,47160.6274
2006-02-27 11:00:00,59.73,59.86,59.71,59.78,66306.11141157382,37.2923,37.3735,37.2798,37.3235,66306.1114
2006-02-27 11:30:00,59.79,59.82,59.68,59.81,43374.797187669006,37.3298,37.3485,37.2611,37.3422,43374.7972
2006-02-27 12:00:00,59.81,59.82,59.76,59.79,39372.633856138455,37.3422,37.3485,37.311,37.3298,39372.6339
2006-02-27 12:30:00,59.79,59.81,59.7,59.76,41968.63169280692,37.3298,37.3422,37.2736,37.311,41968.6317
2006-02-27 13:00:00,59.73,59.79,59.7,59.7,20984.31584640346,37.2923,37.3298,37.2736,37.2736,20984.3158
2006-02-27 13:30:00,59.69,59.77,59.69,59.71,36884.80259599783,37.2673,37.3173,37.2673,37.2798,36884.8026
2006-02-27 14:00:00,59.7,59.83,59.69,59.83,69226.60897782585,37.2736,37.3547,37.2673,37.3547,69226.609
2006-02-27 14:30:00,59.85,59.88,59.78,59.85,45754.461871281776,37.3672,37.3859,37.3235,37.3672,45754.4619
2006-02-27 15:00:00,59.85,59.94,59.7,59.75,85235.26230394808,37.3672,37.4234,37.2736,37.3048,85235.2623
2006-02-27 15:30:00,59.75,59.82,59.65,59.66,120389.39967550027,37.3048,37.3485,37.2423,37.2486,120389.3997
2006-02-28 09:30:00,59.45,59.5,59.24,59.5,51487.290427257976,37.1175,37.1487,36.9864,37.1487,51487.2904
2006-02-28 10:00:00,59.51,59.56,59.33,59.37,65657.1119524067,37.1549,37.1862,37.0426,37.0675,65657.112
2006-02-28 10:30:00,59.37,59.41,59.17,59.18,79826.93347755543,37.0675,37.0925,36.9427,36.9489,79826.9335
2006-02-28 11:00:00,59.2,59.25,59.1,59.24,35262.30394808004,36.9614,36.9926,36.899,36.9864,35262.3039
2006-02-28 11:30:00,59.23,59.25,59.05,59.05,32017.306652244457,36.9801,36.9926,36.8677,36.8677,32017.3067
2006-02-28 12:00:00,59.06,59.06,58.89,58.93,30719.30773391022,36.874,36.874,36.7678,36.7928,30719.3077
2006-02-28 12:30:00,58.92,59.1,58.89,59.07,34721.471065440775,36.7866,36.899,36.7678,36.8802,34721.4711
2006-02-28 13:00:00,59.07,59.11,59.02,59.02,36884.80259599783,36.8802,36.9052,36.849,36.849,36884.8026
2006-02-28 13:30:00,59.03,59.24,59.03,59.18,38290.968090859926,36.8553,36.9864,36.8553,36.9489,38290.9681
2006-02-28 14:00:00,59.17,59.17,59.08,59.17,39588.96700919416,36.9427,36.9427,36.8865,36.9427,39588.967
2006-02-28 14:30:00,59.17,59.38,59.09,59.31,73120.60573282855,36.9427,37.0738,36.8927,37.0301,73120.6057
2006-02-28 15:00:00,59.31,59.33,59.16,59.27,103515.41373715522,37.0301,37.0426,36.9364,37.0051,103515.4137
2006-02-28 15:30:00,59.27,59.3,59.21,59.26,136938.88588426175,37.0051,37.0238,36.9676,36.9989,136938.8859
2006-03-01 09:30:00,59.32,59.53,59.3,59.46,73769.60519199567,37.0363,37.1674,37.0238,37.1237,73769.6052
2006-03-01 10:00:00,59.46,59.54,59.15,59.29,53975.12168739859,37.1237,37.1737,36.9302,37.0176,53975.1217
2006-03-01 10:30:00,59.33,59.51,59.24,59.49,71606.27366143861,37.0426,37.1549,36.9864,37.1425,71606.2737
2006-03-01 11:00:00,59.49,59.6,59.4,59.58,44456.462952947535,37.1425,37.2111,37.0863,37.1986,44456.463
2006-03-01 11:30:00,59.57,59.63,59.51,59.57,49972.95835586804,37.1924,37.2299,37.1549,37.1924,49972.9584
2006-03-01 12:00:00,59.59,59.68,59.44,59.45,63277.44726879394,37.2049,37.2611,37.1112,37.1175,63277.4473
2006-03-01 12:30:00,59.45,59.61,59.39,59.55,43807.46349378042,37.1175,37.2174,37.08,37.1799,43807.4635
2006-03-01 13:00:00,59.56,59.72,59.56,59.72,29637.64196863169,37.1862,37.2861,37.1862,37.2861,29637.642
2006-03-01 13:30:00,59.73,59.77,59.56,59.63,60465.11627906976,37.2923,37.3173,37.1862,37.2299,60465.1163
2006-03-01 14:00:00,59.61,59.66,59.47,59.63,49323.95889670092,37.2174,37.2486,37.13,37.2299,49323.9589
2006-03-01 14:30:00,59.6,59.66,59.5,59.57,45646.29529475392,37.2111,37.2486,37.1487,37.1924,45646.2953
2006-03-01 15:00:00,59.57,59.63,59.5,59.58,74310.43807463493,37.1924,37.2299,37.1487,37.1986,74310.4381
2006-03-01 15:30:00,59.57,59.7,59.42,59.52,143104.38074634937,37.1924,37.2736,37.0987,37.1612,143104.3807
2006-03-02 09:30:00,59.23,59.48,59.06,59.13,83180.09734991887,36.9801,37.1362,36.874,36.9177,83180.0973
2006-03-02 10:00:00,59.1,59.34,59.06,59.24,59275.28393726338,36.899,37.0488,36.874,36.9864,59275.2839
2006-03-02 10:30:00,59.24,59.36,59.08,59.32,61654.94862087615,36.9864,37.0613,36.8865,37.0363,61654.9486
2006-03-02 11:00:00,59.31,59.57,59.31,59.35,50838.290968090856,37.0301,37.1924,37.0301,37.055,50838.291
2006-03-02 11:30:00,59.34,59.59,59.34,59.58,80908.59924283397,37.0488,37.2049,37.0488,37.1986,80908.5992
2006-03-02 12:00:00,59.58,59.58,59.26,59.31,33856.13845321796,37.1986,37.1986,36.9989,37.0301,33856.1385
2006-03-02 12:30:00,59.3,59.46,59.26,59.46,30935.640886965928,37.0238,37.1237,36.9989,37.1237,30935.6409
2006-03-02 13:00:00,59.46,59.54,59.41,59.48,52568.956192536505,37.1237,37.1737,37.0925,37.1362,52568.9562
2006-03-02 13:30:00,59.49,59.57,59.35,59.4,52893.45592212006,37.1425,37.1924,37.055,37.0863,52893.4559
2006-03-02 14:00:00,59.4,59.52,59.24,59.5,46078.96160086533,37.0863,37.1612,36.9864,37.1487,46078.9616
2006-03-02 14:30:00,59.49,59.7,59.47,59.63,62736.61438615467,37.1425,37.2736,37.13,37.2299,62736.6144
2006-03-02 15:00:00,59.63,59.81,59.63,59.68,88047.59329367225,37.2299,37.3422,37.2299,37.2611,88047.5933
2006-03-02 15:30:00,59.68,59.69,59.56,59.56,127744.72687939426,37.2611,37.2673,37.1862,37.1862,127744.7269
2006-03-03 09:30:00,59.02,59.23,58.8,59.12,167982.69334775553,36.849,36.9801,36.7117,36.9114,167982.6933
2006-03-03 10:00:00,59.13,59.17,58.98,59.06,122011.89832341806,36.9177,36.9427,36.824,36.874,122011.8983
2006-03-03 10:30:00,59.04,59.14,58.87,58.94,75608.43699296917,36.8615,36.9239,36.7554,36.7991,75608.437
2006-03-03 11:00:00,58.93,59.01,58.79,58.87,51703.62358031368,36.7928,36.8428,36.7054,36.7554,51703.6236
2006-03-03 11:30:00,58.86,59.01,58.75,59.0,44240.12979989183,36.7491,36.8428,36.6804,36.8365,44240.1298
2006-03-03 12:00:00,59.02,59.16,58.89,59.15,47917.79340183883,36.849,36.9364,36.7678,36.9302,47917.7934
2006-03-03 12:30:00,59.16,59.26,59.1,59.17,48783.12601406165,36.9364,36.9989,36.899,36.9427,48783.126
2006-03-03 13:00:00,59.18,59.35,59.11,59.26,55489.453758788535,36.9489,37.055,36.9052,36.9989,55489.4538
2006-03-03 13:30:00,59.26,59.36,59.2,59.24,133261.22228231476,36.9989,37.0613,36.9614,36.9864,133261.2223
2006-03-03 14:00:00,59.25,59.4,59.24,59.34,75608.43699296917,36.9926,37.0863,36.9864,37.0488,75608.437
2006-03-03 14:30:00,59.33,59.35,59.3,59.33,51919.956733369385,37.0426,37.055,37.0238,37.0426,51919.9567
2006-03-03 15:00:00,59.33,59.34,59.12,59.16,47376.960519199565,37.0426,37.0488,36.9114,36.9364,47376.9605
2006-03-03 15:30:00,59.18,59.22,59.0,59.07,96160.08653326122,36.9489,36.9739,36.8365,36.8802,96160.0865
2006-03-06 09:30:00,59.26,59.49,58.92,59.08,147755.54353704705,36.9989,37.1425,36.7866,36.8865,147755.5435
2006-03-06 10:00:00,59.08,59.29,59.05,59.21,145375.8788534343,36.8865,37.0176,36.8677,36.9676,145375.8789
2006-03-06 10:30:00,59.21,59.37,59.17,59.36,100162.24986479178,36.9676,37.0675,36.9427,37.0613,100162.2499
2006-03-06 11:00:00,59.39,59.43,59.2,59.24,84910.76257436452,37.08,37.105,36.9614,36.9864,84910.7626
2006-03-06 11:30:00,59.2,59.31,59.14,59.31,124607.89616008652,36.9614,37.0301,36.9239,37.0301,124607.8962
2006-03-06 12:00:00,59.3,59.33,59.17,59.21,73769.60519199567,37.0238,37.0426,36.9427,36.9676,73769.6052
2006-03-06 12:30:00,59.21,59.21,59.04,59.05,65440.778799351,36.9676,36.9676,36.8615,36.8677,65440.7788
2006-03-06 13:00:00,59.06,59.15,58.98,59.0,93672.2552731206,36.874,36.9302,36.824,36.8365,93672.2553
2006-03-06 13:30:00,59.0,59.0,58.8,58.98,105137.912385073,36.8365,36.8365,36.7117,36.824,105137.9124
2006-03-06 14:00:00,58.97,59.01,58.67,58.69,119632.2336398053,36.8178,36.8428,36.6305,36.643,119632.2336
2006-03-06 14:30:00,58.68,58.88,58.67,58.76,103407.24716062736,36.6367,36.7616,36.6305,36.6867,103407.2472
2006-03-06 15:00:00,58.76,58.94,58.75,58.9,135208.2206598161,36.6867,36.7991,36.6804,36.7741,135208.2207
2006-03-06 15:30:00,58.9,58.96,58.84,58.95,171768.5235262304,36.7741,36.8115,36.7366,36.8053,171768.5235
2006-03-07 09:30:00,58.99,59.57,58.98,59.57,177934.018388318,36.8303,37.1924,36.824,37.1924,177934.0184
2006-03-07 10:00:00,59.57,59.63,59.4,59.47,96051.91995673336,37.1924,37.2299,37.0863,37.13,96051.92
2006-03-07 10:30:00,59.5,59.52,59.09,59.09,39697.13358572201,37.1487,37.1612,36.8927,36.8927,39697.1336
2006-03-07 11:00:00,59.09,59.59,59.08,59.51,86749.59437533801,36.8927,37.2049,36.8865,37.1549,86749.5944
2006-03-07 11:30:00,59.48,59.54,59.3,59.41,72147.10654407788,37.1362,37.1737,37.0238,37.0925,72147.1065
2006-03-07 12:00:00,59.42,59.45,59.28,59.28,49972.95835586804,37.0987,37.1175,37.0113,37.0113,49972.9584
2006-03-07 12:30:00,59.29,59.36,59.16,59.28,160194.69983775014,37.0176,37.0613,36.9364,37.0113,160194.6998
2006-03-07 13:00:00,59.24,59.34,59.02,59.13,98539.75121687398,36.9864,37.0488,36.849,36.9177,98539.7512
2006-03-07 13:30:00,59.11,59.54,59.07,59.54,91617.0903190914,36.9052,37.1737,36.8802,37.1737,91617.0903
2006-03-07 14:00:00,59.53,59.57,59.37,59.45,84694.42942130881,37.1674,37.1924,37.0675,37.1175,84694.4294
2006-03-07 14:30:00,59.45,59.56,59.33,59.49,128718.22606814494,37.1175,37.1862,37.0426,37.1425,128718.2261
2006-03-07 15:00:00,59.49,59.57,59.32,59.47,150135.2082206598,37.1425,37.1924,37.0363,37.13,150135.2082
2006-03-07 15:30:00,59.47,59.75,59.45,59.66,218171.98485667928,37.13,37.3048,37.1175,37.2486,218171.9849
2006-03-08 09:30:00,59.21,59.67,58.77,59.11,186371.01135749053,36.9676,37.2548,36.6929,36.9052,186371.0114
2006-03-08 10:00:00,59.15,59.15,58.75,58.82,104272.5797728502,36.9302,36.9302,36.6804,36.7241,104272.5798
2006-03-08 10:30:00,58.84,58.92,58.6,58.6,103839.91346673876,36.7366,36.7866,36.5868,36.5868,103839.9135
2006-03-08 11:00:00,58.61,58.64,58.43,58.46,106544.0778799351,36.593,36.6118,36.4806,36.4994,106544.0779
2006-03-08 11:30:00,58.45,58.54,58.08,58.1,101352.08220659816,36.4931,36.5493,36.2621,36.2746,101352.0822
2006-03-08 12:00:00,58.1,58.38,58.1,58.31,99296.91725256896,36.2746,36.4494,36.2746,36.4057,99296.9173
2006-03-08 12:30:00,58.3,58.36,58.15,58.25,96268.25310978908,36.3995,36.4369,36.3058,36.3683,96268.2531
2006-03-08 13:00:00,58.27,58.42,58.14,58.18,116819.90265008112,36.3807,36.4744,36.2996,36.3246,116819.9027
2006-03-08 13:30:00,58.19,58.19,57.98,58.0,80259.59978366684,36.3308,36.3308,36.1997,36.2122,80259.5998
2006-03-08 14:00:00,58.0,58.14,57.84,57.86,184532.17955651705,36.2122,36.2996,36.1123,36.1248,184532.1796
2006-03-08 14:30:00,57.86,58.01,57.84,57.86,324607.8961600865,36.1248,36.2184,36.1123,36.1248,324607.8962
2006-03-08 15:00:00,57.86,58.1,57.85,58.05,329799.89183342346,36.1248,36.2746,36.1185,36.2434,329799.8918
2006-03-08 15:30:00,58.05,58.31,58.03,58.07,385938.3450513791,36.2434,36.4057,36.2309,36.2559,385938.3451
2006-03-09 09:30:00,58.24,58.91,58.24,58.83,144943.21254732288,36.362,36.7803,36.362,36.7304,144943.2125
2006-03-09 10:00:00,58.8,59.01,58.61,58.7,69875.60843699297,36.7117,36.8428,36.593,36.6492,69875.6084
2006-03-09 10:30:00,58.71,58.92,58.71,58.84,55164.95402920497,36.6555,36.7866,36.6555,36.7366,55164.954
2006-03-09 11:00:00,58.84,58.84,58.66,58.69,64791.77934018388,36.7366,36.7366,36.6242,36.643,64791.7793
2006-03-09 11:30:00,58.69,58.78,58.54,58.58,66089.77825851811,36.643,36.6992,36.5493,36.5743,66089.7783
2006-03-09 12:00:00,58.59,58.7,58.48,58.59,126446.72796106002,36.5805,36.6492,36.5119,36.5805,126446.728
2006-03-09 12:30:00,58.6,58.6,58.47,58.48,42617.63115197404,36.5868,36.5868,36.5056,36.5119,42617.6312
2006-03-09 13:00:00,58.47,58.48,58.32,58.38,64142.779881016766,36.5056,36.5119,36.412,36.4494,64142.7799
2006-03-09 13:30:00,58.37,58.51,58.36,58.4,35370.470524607896,36.4432,36.5306,36.4369,36.4619,35370.4705
2006-03-09 14:00:00,58.41,58.59,58.41,58.44,51703.62358031368,36.4682,36.5805,36.4682,36.4869,51703.6236
2006-03-09 14:30:00,58.42,58.43,58.23,58.25,53542.45538128718,36.4744,36.4806,36.3558,36.3683,53542.4554
2006-03-09 15:00:00,58.25,58.25,58.04,58.05,59383.45051379124,36.3683,36.3683,36.2371,36.2434,59383.4505
2006-03-09 15:30:00,58.05,58.09,57.9,57.98,120822.06598161168,36.2434,36.2684,36.1497,36.1997,120822.066
2006-03-10 09:30:00,58.57,58.89,58.34,58.77,196106.0032449973,36.5681,36.7678,36.4245,36.6929,196106.0032
2006-03-10 10:00:00,58.76,59.04,58.68,58.81,203136.83071930773,36.6867,36.8615,36.6367,36.7179,203136.8307
2006-03-10 10:30:00,58.86,59.08,58.8,59.05,153596.5386695511,36.7491,36.8865,36.7117,36.8677,153596.5387
2006-03-10 11:00:00,59.05,59.12,58.94,59.01,187560.8436992969,36.8677,36.9114,36.7991,36.8428,187560.8437
2006-03-10 11:30:00,59.01,59.08,58.97,59.02,120930.23255813953,36.8428,36.8865,36.8178,36.849,120930.2326
2006-03-10 12:00:00,59.01,59.06,58.96,59.05,95835.58680367768,36.8428,36.874,36.8115,36.8677,95835.5868
2006-03-10 12:30:00,59.05,59.06,58.97,59.04,42401.29799891833,36.8677,36.874,36.8178,36.8615,42401.298
2006-03-10 13:00:00,59.03,59.17,59.0,59.15,53434.28880475933,36.8553,36.9427,36.8365,36.9302,53434.2888
2006-03-10 13:30:00,59.15,59.31,59.08,59.31,117793.4018388318,36.9302,37.0301,36.8865,37.0301,117793.4018
2006-03-10 14:00:00,59.31,59.49,59.29,59.34,127852.89345592212,37.0301,37.1425,37.0176,37.0488,127852.8935
2006-03-10 14:30:00,59.34,59.34,59.08,59.17,90643.59113034072,37.0488,37.0488,36.8865,36.9427,90643.5911
2006-03-10 15:00:00,59.16,59.27,59.02,59.23,93239.5889670092,36.9364,37.0051,36.849,36.9801,93239.589
2006-03-10 15:30:00,59.23,59.33,59.04,59.19,187452.67712276903,36.9801,37.0426,36.8615,36.9551,187452.6771
2006-03-13 09:30:00,59.19,59.34,58.92,59.2,76041.10329908058,36.9551,37.0488,36.7866,36.9614,76041.1033
2006-03-13 10:00:00,59.2,59.44,59.12,59.15,64899.94591671173,36.9614,37.1112,36.9114,36.9302,64899.9459
2006-03-13 10:30:00,59.16,59.28,58.99,59.16,73336.93888588426,36.9364,37.0113,36.8303,36.9364,73336.9389
2006-03-13 11:00:00,59.16,59.28,58.96,59.1,96051.91995673336,36.9364,37.0113,36.8115,36.899,96051.92
2006-03-13 11:30:00,59.1,59.16,59.05,59.14,43591.13034072472,36.899,36.9364,36.8677,36.9239,43591.1303
2006-03-13 12:00:00,59.14,59.32,59.09,59.16,89561.9253650622,36.9239,37.0363,36.8927,36.9364,89561.9254
2006-03-13 12:30:00,59.14,59.15,58.96,59.08,42725.79772850189,36.9239,36.9302,36.8115,36.8865,42725.7977
2006-03-13 13:00:00,59.08,59.1,58.93,59.02,43374.797187669006,36.8865,36.899,36.7928,36.849,43374.7972
2006-03-13 13:30:00,59.01,59.09,58.84,59.05,91833.4234721471,36.8428,36.8927,36.7366,36.8677,91833.4235
2006-03-13 14:00:00,59.05,59.17,58.94,58.98,54515.95457003786,36.8677,36.9427,36.7991,36.824,54515.9546
2006-03-13 14:30:00,58.97,59.07,58.91,58.97,202487.8312601406,36.8178,36.8802,36.7803,36.8178,202487.8313
2006-03-13 15:00:00,58.98,59.04,58.94,59.04,196971.3358572201,36.824,36.8615,36.7991,36.8615,196971.3359
2006-03-13 15:30:00,59.04,59.08,58.99,59.05,116387.23634396972,36.8615,36.8865,36.8303,36.8677,116387.2363
2006-03-14 09:30:00,59.08,59.76,59.08,59.75,109140.07571660356,36.8865,37.311,36.8865,37.3048,109140.0757
2006-03-14 10:00:00,59.75,59.82,59.58,59.7,57436.45213628988,37.3048,37.3485,37.1986,37.2736,57436.4521
2006-03-14 10:30:00,59.71,59.72,59.45,59.57,50946.45754461871,37.2798,37.2861,37.1175,37.1924,50946.4575
2006-03-14 11:00:00,59.59,59.65,59.52,59.61,29204.97566252028,37.2049,37.2423,37.1612,37.2174,29204.9757
2006-03-14 11:30:00,59.61,59.89,59.58,59.83,85884.2617631152,37.2174,37.3922,37.1986,37.3547,85884.2618
2006-03-14 12:00:00,59.84,59.89,59.75,59.78,25527.312060573284,37.361,37.3922,37.3048,37.3235,25527.3121
2006-03-14 12:30:00,59.79,59.8,59.69,59.74,126230.39480800432,37.3298,37.336,37.2673,37.2985,126230.3948
2006-03-14 13:00:00,59.75,59.94,59.69,59.93,52352.6230394808,37.3048,37.4234,37.2673,37.4172,52352.623
2006-03-14 13:30:00,59.94,59.95,59.7,59.72,39264.4672796106,37.4234,37.4297,37.2736,37.2861,39264.4673
2006-03-14 14:00:00,59.72,60.01,59.72,59.99,39480.80043266631,37.2861,37.4671,37.2861,37.4546,39480.8004
2006-03-14 14:30:00,60.0,60.0,59.91,60.0,46727.961060032445,37.4609,37.4609,37.4047,37.4609,46727.9611
2006-03-14 15:00:00,59.99,60.0,59.9,59.94,42293.13142239048,37.4546,37.4609,37.3984,37.4234,42293.1314
2006-03-14 15:30:00,59.94,60.06,59.93,60.03,150351.5413737155,37.4234,37.4983,37.4172,37.4796,150351.5414
2006-03-15 09:30:00,60.09,60.81,60.09,60.53,536938.8858842617,37.5171,37.9666,37.5171,37.7918,536938.8859
2006-03-15 10:00:00,60.54,60.71,60.46,60.67,393185.5056787453,37.798,37.9042,37.7481,37.8792,393185.5057
2006-03-15 10:30:00,60.66,60.84,60.45,60.48,177501.3520822066,37.8729,37.9853,37.7418,37.7606,177501.3521
2006-03-15 11:00:00,60.48,60.83,60.48,60.81,80259.59978366684,37.7606,37.9791,37.7606,37.9666,80259.5998
2006-03-15 11:30:00,60.81,60.86,60.62,60.73,88912.92590589507,37.9666,37.9978,37.848,37.9166,88912.9259
2006-03-15 12:00:00,60.73,60.75,60.64,60.67,65440.778799351,37.9166,37.9291,37.8605,37.8792,65440.7788
2006-03-15 12:30:00,60.67,60.72,60.55,60.64,38290.968090859926,37.8792,37.9104,37.8043,37.8605,38290.9681
2006-03-15 13:00:00,60.61,60.65,60.58,60.6,28123.30989724175,37.8417,37.8667,37.823,37.8355,28123.3099
2006-03-15 13:30:00,60.61,60.63,60.38,60.48,50946.45754461871,37.8417,37.8542,37.6981,37.7606,50946.4575
2006-03-15 14:00:00,60.49,60.75,60.36,60.64,81882.09843158464,37.7668,37.9291,37.6856,37.8605,81882.0984
2006-03-15 14:30:00,60.65,60.66,60.4,60.51,113034.07247160628,37.8667,37.8729,37.7106,37.7793,113034.0725
2006-03-15 15:00:00,60.51,60.74,60.47,60.67,76041.10329908058,37.7793,37.9229,37.7543,37.8792,76041.1033
2006-03-15 15:30:00,60.67,60.68,60.46,60.51,160735.5327203894,37.8792,37.8854,37.7481,37.7793,160735.5327
2006-03-16 09:30:00,60.65,60.98,60.55,60.86,71173.6073553272,37.8667,38.0727,37.8043,37.9978,71173.6074
2006-03-16 10:00:00,60.92,61.04,60.82,60.84,252352.6230394808,38.0353,38.1102,37.9728,37.9853,252352.623
2006-03-16 10:30:00,60.8,60.89,60.45,60.65,60465.11627906976,37.9603,38.0165,37.7418,37.8667,60465.1163
2006-03-16 11:00:00,60.64,60.84,60.61,60.66,44780.9626825311,37.8605,37.9853,37.8417,37.8729,44780.9627
2006-03-16 11:30:00,60.67,60.75,60.58,60.75,25527.312060573284,37.8792,37.9291,37.823,37.9291,25527.3121
2006-03-16 12:00:00,60.76,60.77,60.66,60.71,64142.779881016766,37.9354,37.9416,37.8729,37.9042,64142.7799
2006-03-16 12:30:00,60.71,60.78,60.67,60.67,17631.15197404002,37.9042,37.9479,37.8792,37.8792,17631.152
2006-03-16 13:00:00,60.67,60.68,60.49,60.61,164305.02974580854,37.8792,37.8854,37.7668,37.8417,164305.0297
2006-03-16 13:30:00,60.57,60.58,60.39,60.39,94862.087614927,37.8167,37.823,37.7044,37.7044,94862.0876
2006-03-16 14:00:00,60.4,60.67,60.39,60.67,69118.442401298,37.7106,37.8792,37.7044,37.8792,69118.4424
2006-03-16 14:30:00,60.67,60.68,60.52,60.6,54191.454840454295,37.8792,37.8854,37.7855,37.8355,54191.4548
2006-03-16 15:00:00,60.6,60.82,60.57,60.79,83396.43050297457,37.8355,37.9728,37.8167,37.9541,83396.4305
2006-03-16 15:30:00,60.79,60.89,60.76,60.85,87939.4267171444,37.9541,38.0165,37.9354,37.9916,87939.4267
2006-03-17 09:30:00,61.02,61.02,60.51,60.59,312168.73985938344,38.0977,38.0977,37.7793,37.8292,312168.7399
2006-03-17 10:00:00,60.59,60.68,60.46,60.58,165170.36235803136,37.8292,37.8854,37.7481,37.823,165170.3624
2006-03-17 10:30:00,60.58,60.61,60.45,60.49,149269.875608437,37.823,37.8417,37.7418,37.7668,149269.8756
2006-03-17 11:00:00,60.5,60.6,60.48,60.57,126230.39480800432,37.773,37.8355,37.7606,37.8167,126230.3948
2006-03-17 11:30:00,60.56,60.6,60.54,60.6,33531.638723634394,37.8105,37.8355,37.798,37.8355,33531.6387
2006-03-17 12:00:00,60.6,60.91,60.6,60.87,44456.462952947535,37.8355,38.029,37.8355,38.0041,44456.463
2006-03-17 12:30:00,60.88,60.94,60.69,60.7,57003.78583017847,38.0103,38.0478,37.8917,37.8979,57003.7858
2006-03-17 13:00:00,60.69,60.72,60.65,60.67,58193.61817198485,37.8917,37.9104,37.8667,37.8792,58193.6182
2006-03-17 13:30:00,60.67,60.72,60.63,60.64,95511.0870740941,37.8792,37.9104,37.8542,37.8605,95511.0871
2006-03-17 14:00:00,60.62,60.71,60.59,60.69,31692.806922660897,37.848,37.9042,37.8292,37.8917,31692.8069
2006-03-17 14:30:00,60.71,60.83,60.69,60.77,84694.42942130881,37.9042,37.9791,37.8917,37.9416,84694.4294
2006-03-17 15:00:00,60.78,60.81,60.64,60.66,38182.80151433207,37.9479,37.9666,37.8605,37.8729,38182.8015
2006-03-17 15:30:00,60.65,60.8,60.6,60.72,99080.58409951325,37.8667,37.9603,37.8355,37.9104,99080.5841
2006-03-20 09:30:00,60.46,60.7,60.21,60.5,153163.8723634397,37.7481,37.8979,37.592,37.773,153163.8724
2006-03-20 10:00:00,60.51,60.6,60.37,60.47,72147.10654407788,37.7793,37.8355,37.6919,37.7543,72147.1065
2006-03-20 10:30:00,60.47,60.56,60.42,60.5,56787.45267712277,37.7543,37.8105,37.7231,37.773,56787.4527
2006-03-20 11:00:00,60.51,60.67,60.42,60.49,57652.78528934559,37.7793,37.8792,37.7231,37.7668,57652.7853
2006-03-20 11:30:00,60.48,60.69,60.48,60.66,61330.44889129259,37.7606,37.8917,37.7606,37.8729,61330.4489
2006-03-20 12:00:00,60.66,60.7,60.5,60.58,61546.78204434829,37.8729,37.8979,37.773,37.823,61546.782
2006-03-20 12:30:00,60.59,60.84,60.57,60.82,42833.96430502975,37.8292,37.9853,37.8167,37.9728,42833.9643
2006-03-20 13:00:00,60.83,60.83,60.62,60.68,27366.14386154678,37.9791,37.9791,37.848,37.8854,27366.1439
2006-03-20 13:30:00,60.67,60.69,60.51,60.65,40995.13250405624,37.8792,37.8917,37.7793,37.8667,40995.1325
2006-03-20 14:00:00,60.67,60.82,60.66,60.74,57544.61871281774,37.8792,37.9728,37.8729,37.9229,57544.6187
2006-03-20 14:30:00,60.76,60.77,60.63,60.68,45321.79556517036,37.9354,37.9416,37.8542,37.8854,45321.7956
2006-03-20 15:00:00,60.67,60.77,60.56,60.62,47052.46078961601,37.8792,37.9416,37.8105,37.848,47052.4608
2006-03-20 15:30:00,60.63,60.72,60.57,60.63,116279.06976744186,37.8542,37.9104,37.8167,37.8542,116279.0698
2006-03-21 09:30:00,60.54,61.1,60.42,61.05,124499.72958355868,37.798,38.1477,37.7231,38.1164,124499.7296
2006-03-21 10:00:00,61.05,61.32,61.04,61.3,147755.54353704705,38.1164,38.285,38.1102,38.2725,147755.5435
2006-03-21 10:30:00,61.3,61.57,61.26,61.32,204002.1633315305,38.2725,38.4411,38.2475,38.285,204002.1633
2006-03-21 11:00:00,61.35,61.9,61.35,61.82,188750.6760411033,38.3037,38.6471,38.3037,38.5972,188750.676
2006-03-21 11:30:00,61.82,62.3,61.8,62.17,335857.22011898324,38.5972,38.8969,38.5847,38.8157,335857.2201
2006-03-21 12:00:00,62.18,62.32,62.13,62.27,223796.6468361276,38.8219,38.9094,38.7907,38.8781,223796.6468
2006-03-21 12:30:00,62.27,62.33,62.11,62.12,128934.55922120064,38.8781,38.9156,38.7782,38.7845,128934.5592
2006-03-21 13:00:00,62.13,62.27,61.95,62.24,174689.0210924824,38.7907,38.8781,38.6783,38.8594,174689.0211
2006-03-21 13:30:00,62.22,62.33,61.93,62.0,156949.70254191454,38.8469,38.9156,38.6659,38.7096,156949.7025
2006-03-21 14:00:00,62.01,62.02,61.75,61.92,130773.39102217414,38.7158,38.7221,38.5535,38.6596,130773.391
2006-03-21 14:30:00,61.91,62.08,61.82,61.85,172742.02271498105,38.6534,38.7595,38.5972,38.6159,172742.0227
2006-03-21 15:00:00,61.84,61.9,61.54,61.63,159978.36668469445,38.6097,38.6471,38.4224,38.4786,159978.3667
2006-03-21 15:30:00,61.63,61.79,61.62,61.78,171444.02379664683,38.4786,38.5785,38.4723,38.5722,171444.0238
2006-03-22 09:30:00,62.72,62.96,62.07,62.21,482747.4310438075,39.1591,39.3089,38.7533,38.8407,482747.431
2006-03-22 10:00:00,62.21,62.63,62.1,62.51,148945.37587885343,38.8407,39.1029,38.772,39.028,148945.3759
2006-03-22 10:30:00,62.5,62.5,62.17,62.44,187885.34342888047,39.0217,39.0217,38.8157,38.9843,187885.3434
2006-03-22 11:00:00,62.44,62.86,62.22,62.23,172309.35640886964,38.9843,39.2465,38.8469,38.8532,172309.3564
2006-03-22 11:30:00,62.23,62.43,62.14,62.4,87506.76041103298,38.8532,38.978,38.797,38.9593,87506.7604
2006-03-22 12:00:00,62.41,62.64,62.34,62.62,154245.5381287182,38.9655,39.1091,38.9218,39.0967,154245.5381
2006-03-22 12:30:00,62.61,62.68,62.53,62.55,86316.9280692266,39.0904,39.1341,39.0405,39.053,86316.9281
2006-03-22 13:00:00,62.54,62.77,62.54,62.76,76798.26933477556,39.0467,39.1903,39.0467,39.1841,76798.2693
2006-03-22 13:30:00,62.76,62.8,62.71,62.75,83396.43050297457,39.1841,39.209,39.1529,39.1778,83396.4305
2006-03-22 14:00:00,62.75,62.78,62.48,62.48,325040.56246619794,39.1778,39.1966,39.0093,39.0093,325040.5625
2006-03-22 14:30:00,62.49,62.68,62.49,62.68,128177.39318550569,39.0155,39.1341,39.0155,39.1341,128177.3932
2006-03-22 15:00:00,62.67,62.69,62.51,62.51,282206.59816116816,39.1279,39.1404,39.028,39.028,282206.5982
2006-03-22 15:30:00,62.5,62.62,62.48,62.51,244672.7961060032,39.0217,39.0967,39.0093,39.028,244672.7961
2006-03-23 09:30:00,61.94,62.49,61.85,62.22,191454.8404542996,38.6721,39.0155,38.6159,38.8469,191454.8405
2006-03-23 10:00:00,62.22,62.27,61.6,61.69,106868.57760951866,38.8469,38.8781,38.4598,38.516,106868.5776
2006-03-23 10:30:00,61.69,61.69,61.3,61.66,138885.8842617631,38.516,38.516,38.2725,38.4973,138885.8843
2006-03-23 11:00:00,61.66,61.99,61.6,61.87,128285.55976203352,38.4973,38.7033,38.4598,38.6284,128285.5598
2006-03-23 11:30:00,61.86,61.97,61.81,61.86,48891.2925905895,38.6222,38.6908,38.5909,38.6222,48891.2926
2006-03-23 12:00:00,61.89,61.9,61.76,61.83,41103.2990805841,38.6409,38.6471,38.5597,38.6034,41103.2991
2006-03-23 12:30:00,61.82,62.16,61.81,61.94,41535.96538669551,38.5972,38.8095,38.5909,38.6721,41535.9654
2006-03-23 13:00:00,61.94,61.96,61.77,61.81,37317.46890210925,38.6721,38.6846,38.566,38.5909,37317.4689
2006-03-23 13:30:00,61.8,61.82,61.59,61.77,66630.61114115738,38.5847,38.5972,38.4536,38.566,66630.6111
2006-03-23 14:00:00,61.78,61.8,61.43,61.57,95186.58734451054,38.5722,38.5847,38.3537,38.4411,95186.5873
2006-03-23 14:30:00,61.57,61.72,61.53,61.65,90751.75770686858,38.4411,38.5347,38.4161,38.491,90751.7577
2006-03-23 15:00:00,61.65,61.74,61.62,61.74,72147.10654407788,38.491,38.5472,38.4723,38.5472,72147.1065
2006-03-23 15:30:00,61.74,61.94,61.73,61.83,189832.34180638185,38.5472,38.6721,38.541,38.6034,189832.3418
2006-03-24 09:30:00,61.66,61.66,61.18,61.39,75283.93726338561,38.4973,38.4973,38.1976,38.3287,75283.9373
2006-03-24 10:00:00,61.39,61.87,61.38,61.82,60248.78312601406,38.3287,38.6284,38.3225,38.5972,60248.7831
2006-03-24 10:30:00,61.85,62.02,61.8,61.83,164845.8626284478,38.6159,38.7221,38.5847,38.6034,164845.8626
2006-03-24 11:00:00,61.83,61.95,61.8,61.81,54083.28826392644,38.6034,38.6783,38.5847,38.5909,54083.2883
2006-03-24 11:30:00,61.84,61.9,61.75,61.89,27906.97674418605,38.6097,38.6471,38.5535,38.6409,27906.9767
2006-03-24 12:00:00,61.89,61.91,61.77,61.88,30719.30773391022,38.6409,38.6534,38.566,38.6346,30719.3077
2006-03-24 12:30:00,61.87,61.94,61.83,61.86,44240.12979989183,38.6284,38.6721,38.6034,38.6222,44240.1298
2006-03-24 13:00:00,61.86,61.87,61.49,61.53,37641.968631692806,38.6222,38.6284,38.3911,38.4161,37641.9686
2006-03-24 13:30:00,61.52,61.6,61.49,61.52,27906.97674418605,38.4099,38.4598,38.3911,38.4099,27906.9767
2006-03-24 14:00:00,61.5,61.5,61.32,61.38,64899.94591671173,38.3974,38.3974,38.285,38.3225,64899.9459
2006-03-24 14:30:00,61.38,61.48,61.29,61.43,42942.1308815576,38.3225,38.3849,38.2663,38.3537,42942.1309
2006-03-24 15:00:00,61.45,61.54,61.37,61.5,57652.78528934559,38.3662,38.4224,38.3162,38.3974,57652.7853
2006-03-24 15:30:00,61.5,61.72,61.5,61.6,94753.92103839912,38.3974,38.5347,38.3974,38.4598,94753.921
2006-03-27 09:30:00,61.29,61.41,60.92,61.29,122444.56462952949,38.2663,38.3412,38.0353,38.2663,122444.5646
2006-03-27 10:00:00,61.29,61.39,61.12,61.22,84045.4299621417,38.2663,38.3287,38.1601,38.2226,84045.43
2006-03-27 10:30:00,61.21,61.3,61.0,61.06,67171.44402379665,38.2163,38.2725,38.0852,38.1227,67171.444
2006-03-27 11:00:00,61.05,61.23,60.99,61.16,81449.43212547322,38.1164,38.2288,38.079,38.1851,81449.4321
2006-03-27 11:30:00,61.15,61.21,61.09,61.16,35154.13737155219,38.1789,38.2163,38.1414,38.1851,35154.1374
2006-03-27 12:00:00,61.16,61.22,61.12,61.16,31368.307193077337,38.1851,38.2226,38.1601,38.1851,31368.3072
2006-03-27 12:30:00,61.16,61.32,61.15,61.3,19361.817198485667,38.1851,38.285,38.1789,38.2725,19361.8172
2006-03-27 13:00:00,61.3,61.39,61.26,61.28,35262.30394808004,38.2725,38.3287,38.2475,38.26,35262.3039
2006-03-27 13:30:00,61.25,61.28,61.19,61.26,28988.64250946457,38.2413,38.26,38.2038,38.2475,28988.6425
2006-03-27 14:00:00,61.26,61.28,61.11,61.19,33315.30557057869,38.2475,38.26,38.1539,38.2038,33315.3056
2006-03-27 14:30:00,61.19,61.28,61.16,61.22,26392.644672796105,38.2038,38.26,38.1851,38.2226,26392.6447
2006-03-27 15:00:00,61.22,61.23,61.13,61.18,42833.96430502975,38.2226,38.2288,38.1664,38.1976,42833.9643
2006-03-27 15:30:00,61.19,61.33,61.18,61.27,59275.28393726338,38.2038,38.2913,38.1976,38.2538,59275.2839
2006-03-28 09:30:00,61.26,61.28,60.97,61.12,83937.26338561384,38.2475,38.26,38.0665,38.1601,83937.2634
2006-03-28 10:00:00,61.12,61.18,61.02,61.07,65116.27906976744,38.1601,38.1976,38.0977,38.1289,65116.2791
2006-03-28 10:30:00,61.06,61.2,61.06,61.19,44672.79610600325,38.1227,38.2101,38.1227,38.2038,44672.7961
2006-03-28 11:00:00,61.2,61.26,61.1,61.15,53542.45538128718,38.2101,38.2475,38.1477,38.1789,53542.4554
2006-03-28 11:30:00,61.15,61.15,61.09,61.1,17306.65224445646,38.1789,38.1789,38.1414,38.1477,17306.6522
2006-03-28 12:00:00,61.11,61.26,61.07,61.21,39588.96700919416,38.1539,38.2475,38.1289,38.2163,39588.967
2006-03-28 12:30:00,61.22,61.34,61.22,61.32,32017.306652244457,38.2226,38.2975,38.2226,38.285,32017.3067
2006-03-28 13:00:00,61.3,61.3,61.13,61.22,19361.817198485667,38.2725,38.2725,38.1664,38.2226,19361.8172
2006-03-28 13:30:00,61.22,61.23,61.11,61.16,24878.312601406164,38.2226,38.2288,38.1539,38.1851,24878.3126
2006-03-28 14:00:00,61.16,61.19,60.62,60.67,78961.60086533261,38.1851,38.2038,37.848,37.8792,78961.6009
2006-03-28 14:30:00,60.68,61.01,60.53,60.92,134991.8875067604,37.8854,38.0915,37.7918,38.0353,134991.8875
2006-03-28 15:00:00,60.92,60.93,60.58,60.7,68793.94267171444,38.0353,38.0415,37.823,37.8979,68793.9427
2006-03-28 15:30:00,60.71,60.8,60.54,60.8,97458.08545159546,37.9042,37.9603,37.798,37.9603,97458.0855
2006-03-29 09:30:00,61.06,61.18,60.64,60.72,116279.06976744186,38.1227,38.1976,37.8605,37.9104,116279.0698
2006-03-29 10:00:00,60.74,60.85,60.52,60.77,42617.63115197404,37.9229,37.9916,37.7855,37.9416,42617.6312
2006-03-29 10:30:00,60.82,60.9,60.71,60.88,49648.45862628448,37.9728,38.0228,37.9042,38.0103,49648.4586
2006-03-29 11:00:00,60.87,61.35,60.85,61.31,103082.7474310438,38.0041,38.3037,37.9916,38.2788,103082.7474
2006-03-29 11:30:00,61.32,61.49,61.31,61.37,70740.94104921579,38.285,38.3911,38.2788,38.3162,70740.941
2006-03-29 12:00:00,61.37,61.61,61.36,61.5,40129.79989183342,38.3162,38.4661,38.31,38.3974,40129.7999
2006-03-29 12:30:00,61.5,61.52,61.34,61.34,27906.97674418605,38.3974,38.4099,38.2975,38.2975,27906.9767
2006-03-29 13:00:00,61.33,61.56,61.28,61.52,60465.11627906976,38.2913,38.4349,38.26,38.4099,60465.1163
2006-03-29 13:30:00,61.5,61.57,61.41,61.55,33531.638723634394,38.3974,38.4411,38.3412,38.4286,33531.6387
2006-03-29 14:00:00,61.54,61.59,61.29,61.31,51162.79069767442,38.4224,38.4536,38.2663,38.2788,51162.7907
2006-03-29 14:30:00,61.31,61.63,61.31,61.62,91941.59004867496,38.2788,38.4786,38.2788,38.4723,91941.59
2006-03-29 15:00:00,61.63,61.81,61.63,61.79,138128.71822606813,38.4786,38.5909,38.4786,38.5785,138128.7182
2006-03-29 15:30:00,61.79,61.88,61.64,61.77,187560.8436992969,38.5785,38.6346,38.4848,38.566,187560.8437
2006-03-30 09:30:00,61.48,61.76,61.05,61.53,109140.07571660356,38.5821,38.7578,38.3123,38.6135,109140.0757
2006-03-30 10:00:00,61.53,61.71,61.35,61.35,57436.45213628988,38.6135,38.7264,38.5005,38.5005,57436.4521
2006-03-30 10:30:00,61.36,61.36,60.74,60.78,124499.72958355868,38.5068,38.5068,38.1177,38.1428,124499.7296
2006-03-30 11:00:00,60.78,60.91,60.68,60.9,147214.71065440777,38.1428,38.2244,38.0801,38.2181,147214.7107
2006-03-30 11:30:00,60.9,61.14,60.8,61.05,97241.75229853977,38.2181,38.3687,38.1554,38.3123,97241.7523
2006-03-30 12:00:00,61.05,61.14,61.02,61.06,46511.62790697674,38.3123,38.3687,38.2934,38.3185,46511.6279
2006-03-30 12:30:00,61.06,61.06,60.83,61.04,57760.951865873445,38.3185,38.3185,38.1742,38.306,57760.9519
2006-03-30 13:00:00,61.05,61.05,60.8,60.95,63601.9469983775,38.3123,38.3123,38.1554,38.2495,63601.947
2006-03-30 13:30:00,60.92,60.96,60.73,60.93,44672.79610600325,38.2307,38.2558,38.1114,38.237,44672.7961
2006-03-30 14:00:00,60.9,61.06,60.83,61.0,45862.62844780963,38.2181,38.3185,38.1742,38.2809,45862.6284
2006-03-30 14:30:00,61.0,61.04,60.88,60.98,69334.7755543537,38.2809,38.306,38.2056,38.2683,69334.7756
2006-03-30 15:00:00,60.96,61.2,60.95,61.18,59167.11736073553,38.2558,38.4064,38.2495,38.3938,59167.1174
2006-03-30 15:30:00,61.19,61.33,61.15,61.16,93239.5889670092,38.4001,38.488,38.375,38.3813,93239.589
2006-03-31 09:30:00,62.63,62.68,61.8,62.13,265657.1119524067,39.3038,39.3352,38.7829,38.99,265657.112
2006-03-31 10:00:00,62.1,62.15,61.71,61.75,143969.7133585722,38.9712,39.0026,38.7264,38.7515,143969.7134
2006-03-31 10:30:00,61.77,62.51,61.74,61.97,162466.19794483503,38.7641,39.2285,38.7453,38.8896,162466.1979
2006-03-31 11:00:00,61.97,62.38,61.94,62.25,110005.4083288264,38.8896,39.1469,38.8708,39.0653,110005.4083
2006-03-31 11:30:00,62.24,62.39,62.08,62.36,69551.10870740941,39.059,39.1532,38.9586,39.1344,69551.1087
2006-03-31 12:00:00,62.35,62.53,62.24,62.44,65981.61168199027,39.1281,39.241,39.059,39.1846,65981.6117
2006-03-31 12:30:00,62.43,62.45,62.18,62.21,57436.45213628988,39.1783,39.1908,39.0214,39.0402,57436.4521
2006-03-31 13:00:00,62.2,62.2,62.01,62.02,67604.11032990806,39.0339,39.0339,38.9147,38.921,67604.1103
2006-03-31 13:30:00,62.01,62.1,61.94,62.1,96917.2525689562,38.9147,38.9712,38.8708,38.9712,96917.2526
2006-03-31 14:00:00,62.08,62.16,62.0,62.11,60897.78258518118,38.9586,39.0088,38.9084,38.9775,60897.7826
2006-03-31 14:30:00,62.11,62.35,62.11,62.31,75932.93672255272,38.9775,39.1281,38.9775,39.103,75932.9367
2006-03-31 15:00:00,62.31,62.32,62.03,62.23,123526.230394808,39.103,39.1093,38.9273,39.0528,123526.2304
2006-03-31 15:30:00,62.21,62.38,62.15,62.18,227149.81070849107,39.0402,39.1469,39.0026,39.0214,227149.8107
2006-04-03 09:30:00,62.44,62.52,62.1,62.52,99729.58355868036,39.1846,39.2348,38.9712,39.2348,99729.5836
2006-04-03 10:00:00,62.54,62.71,62.45,62.63,87398.59383450514,39.2473,39.354,39.1908,39.3038,87398.5938
2006-04-03 10:30:00,62.63,62.84,62.39,62.43,155002.70416441318,39.3038,39.4356,39.1532,39.1783,155002.7042
2006-04-03 11:00:00,62.45,62.56,62.39,62.55,108923.74256354786,39.1908,39.2599,39.1532,39.2536,108923.7426
2006-04-03 11:30:00,62.56,62.96,62.54,62.93,138777.71768523526,39.2599,39.5109,39.2473,39.4921,138777.7177
2006-04-03 12:00:00,62.93,62.93,62.64,62.73,44456.462952947535,39.4921,39.4921,39.3101,39.3666,44456.463
2006-04-03 12:30:00,62.73,62.73,62.54,62.64,84586.26284478095,39.3666,39.3666,39.2473,39.3101,84586.2628
2006-04-03 13:00:00,62.66,62.66,62.42,62.51,89453.75878853434,39.3226,39.3226,39.172,39.2285,89453.7588
2006-04-03 13:30:00,62.51,62.52,62.39,62.44,59707.9502433748,39.2285,39.2348,39.1532,39.1846,59707.9502
2006-04-03 14:00:00,62.41,62.43,62.21,62.22,79718.76690102759,39.1657,39.1783,39.0402,39.0465,79718.7669
2006-04-03 14:30:00,62.24,62.28,62.02,62.04,96484.58626284478,39.059,39.0842,38.921,38.9335,96484.5863
2006-04-03 15:00:00,62.04,62.07,61.82,61.84,123093.56408869658,38.9335,38.9524,38.7955,38.808,123093.5641
2006-04-03 15:30:00,61.84,61.85,61.43,61.48,296268.25310978905,38.808,38.8143,38.5507,38.5821,296268.2531
2006-04-04 09:30:00,60.85,61.12,60.64,61.0,231692.80692266088,38.1867,38.3562,38.055,38.2809,231692.8069
2006-04-04 10:00:00,60.97,61.13,60.69,61.0,199675.50027041644,38.2621,38.3625,38.0863,38.2809,199675.5003
2006-04-04 10:30:00,60.99,61.26,60.87,61.18,88912.92590589507,38.2746,38.444,38.1993,38.3938,88912.9259
2006-04-04 11:00:00,61.19,61.42,61.13,61.41,103623.58031368308,38.4001,38.5445,38.3625,38.5382,103623.5803
2006-04-04 11:30:00,61.38,61.61,61.29,61.41,109248.24229313142,38.5194,38.6637,38.4629,38.5382,109248.2423
2006-04-04 12:00:00,61.41,61.52,61.32,61.37,55273.12060573282,38.5382,38.6072,38.4817,38.5131,55273.1206
2006-04-04 12:30:00,61.35,61.38,61.28,61.37,36019.469983775016,38.5005,38.5194,38.4566,38.5131,36019.47
2006-04-04 13:00:00,61.39,61.46,60.88,60.95,74418.6046511628,38.5256,38.5696,38.2056,38.2495,74418.6047
2006-04-04 13:30:00,60.91,61.12,60.9,61.1,63601.9469983775,38.2244,38.3562,38.2181,38.3436,63601.947
2006-04-04 14:00:00,61.08,61.21,60.86,61.15,73012.4391563007,38.3311,38.4127,38.193,38.375,73012.4392
2006-04-04 14:30:00,61.12,61.16,60.83,61.1,138994.05083829098,38.3562,38.3813,38.1742,38.3436,138994.0508
2006-04-04 15:00:00,61.09,61.34,61.07,61.33,145808.5451595457,38.3374,38.4942,38.3248,38.488,145808.5452
2006-04-04 15:30:00,61.32,61.75,61.3,61.49,273877.7717685235,38.4817,38.7515,38.4691,38.5884,273877.7718
2006-04-05 09:30:00,61.27,61.58,61.24,61.35,91292.59058950785,38.4503,38.6449,38.4315,38.5005,91292.5906
2006-04-05 10:00:00,61.34,61.53,61.25,61.29,40778.79935100054,38.4942,38.6135,38.4378,38.4629,40778.7994
2006-04-05 10:30:00,61.3,61.43,61.29,61.31,58409.95132504056,38.4691,38.5507,38.4629,38.4754,58409.9513
2006-04-05 11:00:00,61.3,61.39,61.2,61.28,68577.60951865873,38.4691,38.5256,38.4064,38.4566,68577.6095
2006-04-05 11:30:00,61.27,61.41,61.22,61.39,53542.45538128718,38.4503,38.5382,38.4189,38.5256,53542.4554
2006-04-05 12:00:00,61.38,61.43,61.35,61.39,19902.65008112493,38.5194,38.5507,38.5005,38.5256,19902.6501
2006-04-05 12:30:00,61.39,61.75,61.34,61.67,40886.96592752839,38.5256,38.7515,38.4942,38.7013,40886.9659
2006-04-05 13:00:00,61.69,61.9,61.69,61.9,52677.12276906436,38.7139,38.8457,38.7139,38.8457,52677.1228
2006-04-05 13:30:00,61.9,62.02,61.76,61.99,59491.61709031909,38.8457,38.921,38.7578,38.9022,59491.6171
2006-04-05 14:00:00,62.01,62.13,61.97,62.09,90643.59113034072,38.9147,38.99,38.8896,38.9649,90643.5911
2006-04-05 14:30:00,62.09,62.39,62.06,62.39,120497.56625202812,38.9649,39.1532,38.9461,39.1532,120497.5663
2006-04-05 15:00:00,62.39,62.64,62.29,62.63,138128.71822606813,39.1532,39.3101,39.0904,39.3038,138128.7182
2006-04-05 15:30:00,62.63,62.7,62.5,62.62,232449.97295835585,39.3038,39.3477,39.2222,39.2975,232449.973
2006-04-06 09:30:00,62.42,62.63,62.36,62.51,106976.7441860465,39.172,39.3038,39.1344,39.2285,106976.7442
2006-04-06 10:00:00,62.51,62.62,62.32,62.45,178258.51811790155,39.2285,39.2975,39.1093,39.1908,178258.5181
2006-04-06 10:30:00,62.5,62.7,62.43,62.49,93347.75554353705,39.2222,39.3477,39.1783,39.2159,93347.7555
2006-04-06 11:00:00,62.52,62.63,62.47,62.57,60573.282855597616,39.2348,39.3038,39.2034,39.2661,60573.2829
2006-04-06 11:30:00,62.57,62.62,62.34,62.34,78745.26771227691,39.2661,39.2975,39.1218,39.1218,78745.2677
2006-04-06 12:00:00,62.33,62.33,62.12,62.15,64034.613304488914,39.1155,39.1155,38.9837,39.0026,64034.6133
2006-04-06 12:30:00,62.16,62.45,62.14,62.33,63277.44726879394,39.0088,39.1908,38.9963,39.1155,63277.4473
2006-04-06 13:00:00,62.34,62.5,62.31,62.48,83720.93023255814,39.1218,39.2222,39.103,39.2097,83720.9302
2006-04-06 13:30:00,62.48,62.65,62.45,62.58,64899.94591671173,39.2097,39.3163,39.1908,39.2724,64899.9459
2006-04-06 14:00:00,62.57,62.67,62.47,62.48,48783.12601406165,39.2661,39.3289,39.2034,39.2097,48783.126
2006-04-06 14:30:00,62.49,62.49,62.31,62.4,55813.95348837209,39.2159,39.2159,39.103,39.1595,55813.9535
2006-04-06 15:00:00,62.41,62.46,62.31,62.39,46187.128177393184,39.1657,39.1971,39.103,39.1532,46187.1282
2006-04-06 15:30:00,62.39,62.5,62.29,62.38,80475.93293672254,39.1532,39.2222,39.0904,39.1469,80475.9329
2006-04-07 09:30:00,62.54,63.3,62.31,63.01,270524.6078961601,39.2473,39.7243,39.103,39.5423,270524.6079
2006-04-07 10:00:00,63.0,63.12,62.27,62.47,127528.39372633856,39.536,39.6113,39.0779,39.2034,127528.3937
2006-04-07 10:30:00,62.52,62.53,62.14,62.27,50838.290968090856,39.2348,39.241,38.9963,39.0779,50838.291
2006-04-07 11:00:00,62.27,62.66,62.23,62.5,49756.62520281233,39.0779,39.3226,39.0528,39.2222,49756.6252
2006-04-07 11:30:00,62.48,62.49,61.86,62.08,73336.93888588426,39.2097,39.2159,38.8206,38.9586,73336.9389
2006-04-07 12:00:00,62.08,62.35,61.97,62.35,69875.60843699297,38.9586,39.1281,38.8896,39.1281,69875.6084
2006-04-07 12:30:00,62.36,62.44,62.16,62.16,72796.10600324499,39.1344,39.1846,39.0088,39.0088,72796.106
2006-04-07 13:00:00,62.16,62.44,62.14,62.27,79394.26717144402,39.0088,39.1846,38.9963,39.0779,79394.2672
2006-04-07 13:30:00,62.27,62.27,62.05,62.09,80908.59924283397,39.0779,39.0779,38.9398,38.9649,80908.5992
2006-04-07 14:00:00,62.06,62.21,62.01,62.01,40886.96592752839,38.9461,39.0402,38.9147,38.9147,40886.9659
2006-04-07 14:30:00,62.02,62.23,62.02,62.15,41644.13196322336,38.921,39.0528,38.921,39.0026,41644.132
2006-04-07 15:00:00,62.15,62.24,61.98,61.98,57220.11898323418,39.0026,39.059,38.8959,38.8959,57220.119
2006-04-07 15:30:00,61.99,62.13,61.93,62.04,97566.2520281233,38.9022,38.99,38.8645,38.9335,97566.252
2006-04-10 09:30:00,62.36,62.36,61.95,62.03,83937.26338561384,39.1344,39.1344,38.8771,38.9273,83937.2634
2006-04-10 10:00:00,62.03,62.27,62.03,62.05,81882.09843158464,38.9273,39.0779,38.9273,38.9398,81882.0984
2006-04-10 10:30:00,62.0,62.08,61.83,61.94,73769.60519199567,38.9084,38.9586,38.8018,38.8708,73769.6052
2006-04-10 11:00:00,61.95,62.18,61.92,62.03,26825.31097890752,38.8771,39.0214,38.8582,38.9273,26825.311
2006-04-10 11:30:00,62.05,62.09,61.93,62.04,21741.48188209843,38.9398,38.9649,38.8645,38.9335,21741.4819
2006-04-10 12:00:00,62.04,62.11,61.85,61.93,20335.316387236344,38.9335,38.9775,38.8143,38.8645,20335.3164
2006-04-10 12:30:00,61.94,61.94,61.72,61.73,24770.14602487831,38.8708,38.8708,38.7327,38.739,24770.146
2006-04-10 13:00:00,61.72,61.74,61.52,61.57,37966.46836127636,38.7327,38.7453,38.6072,38.6386,37966.4684
2006-04-10 13:30:00,61.57,61.58,61.27,61.3,62195.78150351541,38.6386,38.6449,38.4503,38.4691,62195.7815
2006-04-10 14:00:00,61.31,61.43,61.28,61.36,38399.13466738778,38.4754,38.5507,38.4566,38.5068,38399.1347
2006-04-10 14:30:00,61.36,61.39,61.07,61.22,49756.62520281233,38.5068,38.5256,38.3248,38.4189,49756.6252
2006-04-10 15:00:00,61.22,61.46,61.22,61.43,33639.80530016225,38.4189,38.5696,38.4189,38.5507,33639.8053
2006-04-10 15:30:00,61.44,61.5,61.35,61.38,89237.42563547863,38.557,38.5947,38.5005,38.5194,89237.4256
2006-04-11 09:30:00,61.58,62.0,61.29,61.67,133477.55543537048,38.6449,38.9084,38.4629,38.7013,133477.5554
2006-04-11 10:00:00,61.67,61.7,61.27,61.27,167225.52731206056,38.7013,38.7202,38.4503,38.4503,167225.5273
2006-04-11 10:30:00,61.28,61.44,61.12,61.17,89778.2585181179,38.4566,38.557,38.3562,38.3876,89778.2585
2006-04-11 11:00:00,61.17,61.36,61.11,61.36,59383.45051379124,38.3876,38.5068,38.3499,38.5068,59383.4505
2006-04-11 11:30:00,61.37,61.46,61.16,61.16,33207.13899405084,38.5131,38.5696,38.3813,38.3813,33207.139
2006-04-11 12:00:00,61.16,61.2,61.12,61.13,35478.63710113575,38.3813,38.4064,38.3562,38.3625,35478.6371
2006-04-11 12:30:00,61.12,61.13,60.99,61.01,27906.97674418605,38.3562,38.3625,38.2746,38.2872,27906.9767
2006-04-11 13:00:00,61.0,61.18,60.99,61.02,23904.813412655487,38.2809,38.3938,38.2746,38.2934,23904.8134
2006-04-11 13:30:00,61.03,61.03,60.76,60.79,34613.30448891292,38.2997,38.2997,38.1303,38.1491,34613.3045
2006-04-11 14:00:00,60.79,60.87,60.71,60.82,26933.47755543537,38.1491,38.1993,38.0989,38.1679,26933.4776
2006-04-11 14:30:00,60.84,60.94,60.67,60.84,36235.80313683072,38.1805,38.2432,38.0738,38.1805,36235.8031
2006-04-11 15:00:00,60.84,60.87,60.65,60.7,103299.08058409952,38.1805,38.1993,38.0612,38.0926,103299.0806
2006-04-11 15:30:00,60.71,60.84,60.68,60.84,136181.71984856678,38.0989,38.1805,38.0801,38.1805,136181.7198
2006-04-12 09:30:00,60.8,61.02,60.8,60.94,53866.95511087074,38.1554,38.2934,38.1554,38.2432,53866.9551
2006-04-12 10:00:00,60.94,61.11,60.92,60.96,53217.955651703625,38.2432,38.3499,38.2307,38.2558,53217.9557
2006-04-12 10:30:00,60.96,60.99,60.68,60.99,42401.29799891833,38.2558,38.2746,38.0801,38.2746,42401.298
2006-04-12 11:00:00,60.99,61.04,60.92,60.92,70957.2742022715,38.2746,38.306,38.2307,38.2307,70957.2742
2006-04-12 11:30:00,60.92,60.94,60.67,60.76,254407.78799351,38.2307,38.2432,38.0738,38.1303,254407.788
2006-04-12 12:00:00,60.78,60.78,60.7,60.72,98647.91779340184,38.1428,38.1428,38.0926,38.1052,98647.9178
2006-04-12 12:30:00,60.74,60.92,60.71,60.92,50838.290968090856,38.1177,38.2307,38.0989,38.2307,50838.291
2006-04-12 13:00:00,60.92,61.06,60.89,60.92,38074.63493780421,38.2307,38.3185,38.2118,38.2307,38074.6349
2006-04-12 13:30:00,60.92,60.95,60.82,60.86,45429.96214169821,38.2307,38.2495,38.1679,38.193,45429.9621
2006-04-12 14:00:00,60.87,60.88,60.69,60.76,77339.10221741481,38.1993,38.2056,38.0863,38.1303,77339.1022
2006-04-12 14:30:00,60.76,60.87,60.74,60.82,46187.128177393184,38.1303,38.1993,38.1177,38.1679,46187.1282
2006-04-12 15:00:00,60.81,60.94,60.77,60.91,78204.43482963764,38.1616,38.2432,38.1365,38.2244,78204.4348
2006-04-12 15:30:00,60.91,60.95,60.83,60.94,139643.05029745807,38.2244,38.2495,38.1742,38.2432,139643.0503
2006-04-13 09:30:00,61.01,61.01,60.51,60.55,71606.27366143861,38.2872,38.2872,37.9734,37.9985,71606.2737
2006-04-13 10:00:00,60.55,60.9,60.55,60.71,114332.07138994052,37.9985,38.2181,37.9985,38.0989,114332.0714
2006-04-13 10:30:00,60.71,60.97,60.67,60.97,63710.11357490535,38.0989,38.2621,38.0738,38.2621,63710.1136
2006-04-13 11:00:00,60.97,61.09,60.87,60.96,91400.75716603568,38.2621,38.3374,38.1993,38.2558,91400.7572
2006-04-13 11:30:00,60.96,60.96,60.74,60.92,27041.64413196322,38.2558,38.2558,38.1177,38.2307,27041.6441
2006-04-13 12:00:00,60.9,61.02,60.87,60.9,16441.31963223364,38.2181,38.2934,38.1993,38.2181,16441.3196
2006-04-13 12:30:00,60.9,60.92,60.79,60.8,30827.474310438072,38.2181,38.2307,38.1491,38.1554,30827.4743
2006-04-13 13:00:00,60.8,60.8,60.69,60.74,18171.98485667929,38.1554,38.1554,38.0863,38.1177,18171.9849
2006-04-13 13:30:00,60.76,60.9,60.73,60.83,29204.97566252028,38.1303,38.2181,38.1114,38.1742,29204.9757
2006-04-13 14:00:00,60.81,60.82,60.71,60.74,16008.653326122228,38.1616,38.1679,38.0989,38.1177,16008.6533
2006-04-13 14:30:00,60.75,60.77,60.6,60.67,36560.30286641428,38.124,38.1365,38.0299,38.0738,36560.3029
2006-04-13 15:00:00,60.66,60.88,60.64,60.86,58626.28447809627,38.0675,38.2056,38.055,38.193,58626.2845
2006-04-13 15:30:00,60.86,60.91,60.77,60.84,51703.62358031368,38.193,38.2244,38.1365,38.1805,51703.6236
2006-04-17 09:30:00,60.74,60.98,60.71,60.93,95835.58680367768,38.1177,38.2683,38.0989,38.237,95835.5868
2006-04-17 10:00:00,60.94,60.99,60.72,60.97,40237.96646836127,38.2432,38.2746,38.1052,38.2621,40237.9665
2006-04-17 10:30:00,60.97,60.97,60.83,60.88,49864.79177934018,38.2621,38.2621,38.1742,38.2056,49864.7918
2006-04-17 11:00:00,60.89,61.06,60.89,60.99,100486.74959437532,38.2118,38.3185,38.2118,38.2746,100486.7496
2006-04-17 11:30:00,60.99,61.05,60.93,61.05,44240.12979989183,38.2746,38.3123,38.237,38.3123,44240.1298
2006-04-17 12:00:00,61.05,61.05,60.92,60.93,65008.11249323958,38.3123,38.3123,38.2307,38.237,65008.1125
2006-04-17 12:30:00,60.98,61.08,60.92,61.08,117252.56895619254,38.2683,38.3311,38.2307,38.3311,117252.569
2006-04-17 13:00:00,61.08,61.11,60.99,61.02,54191.454840454295,38.3311,38.3499,38.2746,38.2934,54191.4548
2006-04-17 13:30:00,61.02,61.07,61.01,61.04,125040.56246619794,38.2934,38.3248,38.2872,38.306,125040.5625
2006-04-17 14:00:00,61.03,61.09,60.93,61.06,70849.10762574364,38.2997,38.3374,38.237,38.3185,70849.1076
2006-04-17 14:30:00,61.06,61.11,61.05,61.06,93780.42184964844,38.3185,38.3499,38.3123,38.3185,93780.4218
2006-04-17 15:00:00,61.05,61.1,61.02,61.08,96917.2525689562,38.3123,38.3436,38.2934,38.3311,96917.2526
2006-04-17 15:30:00,61.06,61.17,61.04,61.16,134883.72093023255,38.3185,38.3876,38.306,38.3813,134883.7209
2006-04-18 09:30:00,61.16,61.48,61.11,61.46,89237.42563547863,38.3813,38.5821,38.3499,38.5696,89237.4256
2006-04-18 10:00:00,61.47,62.01,61.46,62.0,107625.74364521365,38.5758,38.9147,38.5696,38.9084,107625.7436
2006-04-18 10:30:00,62.01,62.45,61.94,62.45,194699.8377501352,38.9147,39.1908,38.8708,39.1908,194699.8378
2006-04-18 11:00:00,62.41,62.7,62.34,62.67,115521.90373174688,39.1657,39.3477,39.1218,39.3289,115521.9037
2006-04-18 11:30:00,62.64,63.05,62.63,63.05,132287.7230935641,39.3101,39.5674,39.3038,39.5674,132287.7231
2006-04-18 12:00:00,63.05,63.21,63.01,63.09,262952.9475392104,39.5674,39.6678,39.5423,39.5925,262952.9475
2006-04-18 12:30:00,63.08,63.28,62.88,63.12,159870.20010816658,39.5862,39.7117,39.4607,39.6113,159870.2001
2006-04-18 13:00:00,63.1,63.2,62.97,63.07,171011.35749053542,39.5987,39.6615,39.5172,39.5799,171011.3575
2006-04-18 13:30:00,63.07,63.24,63.01,63.24,225094.64575446188,39.5799,39.6866,39.5423,39.6866,225094.6458
2006-04-18 14:00:00,63.24,63.76,63.24,63.48,296917.2525689562,39.6866,40.0129,39.6866,39.8372,296917.2526
2006-04-18 14:30:00,63.47,63.85,63.39,63.82,251811.7901568416,39.8309,40.0694,39.7807,40.0506,251811.7902
2006-04-18 15:00:00,63.81,63.98,63.61,63.96,231260.14061654947,40.0443,40.151,39.9188,40.1384,231260.1406
2006-04-18 15:30:00,63.96,64.17,63.96,63.98,304705.2460789616,40.1384,40.2702,40.1384,40.151,304705.2461
2006-04-19 09:30:00,63.79,63.9,63.55,63.63,143861.54678204434,40.0318,40.1008,39.8811,39.9314,143861.5468
2006-04-19 10:00:00,63.61,63.66,63.16,63.23,341265.5489453759,39.9188,39.9502,39.6364,39.6803,341265.5489
2006-04-19 10:30:00,63.23,63.5,63.06,63.38,117252.56895619254,39.6803,39.8498,39.5736,39.7745,117252.569
2006-04-19 11:00:00,63.38,63.62,63.33,63.49,87074.09410492158,39.7745,39.9251,39.7431,39.8435,87074.0941
2006-04-19 11:30:00,63.49,63.6,63.41,63.42,45213.62898864251,39.8435,39.9125,39.7933,39.7996,45213.629
2006-04-19 12:00:00,63.42,63.6,63.42,63.55,22390.48134126555,39.7996,39.9125,39.7996,39.8811,22390.4813
2006-04-19 12:30:00,63.57,63.63,63.42,63.43,53434.28880475933,39.8937,39.9314,39.7996,39.8058,53434.2888
2006-04-19 13:00:00,63.44,63.49,63.25,63.25,39588.96700919416,39.8121,39.8435,39.6929,39.6929,39588.967
2006-04-19 13:30:00,63.25,63.32,63.19,63.25,30502.97458085452,39.6929,39.7368,39.6552,39.6929,30502.9746
2006-04-19 14:00:00,63.24,63.43,63.09,63.43,50513.7912385073,39.6866,39.8058,39.5925,39.8058,50513.7912
2006-04-19 14:30:00,63.42,63.61,63.28,63.61,48242.29313142239,39.7996,39.9188,39.7117,39.9188,48242.2931
2006-04-19 15:00:00,63.61,63.65,63.41,63.44,64899.94591671173,39.9188,39.9439,39.7933,39.8121,64899.9459
2006-04-19 15:30:00,63.44,63.62,63.41,63.61,112060.5732828556,39.8121,39.9251,39.7933,39.9188,112060.5733
2006-04-20 09:30:00,63.33,63.7,63.13,63.62,111195.24067063276,39.7431,39.9753,39.6176,39.9251,111195.2407
2006-04-20 10:00:00,63.62,63.96,63.56,63.81,77879.93510005408,39.9251,40.1384,39.8874,40.0443,77879.9351
2006-04-20 10:30:00,63.82,63.83,63.1,63.11,76906.4359113034,40.0506,40.0569,39.5987,39.605,76906.4359
2006-04-20 11:00:00,63.11,63.15,62.92,63.08,106111.41157382369,39.605,39.6301,39.4858,39.5862,106111.4116
2006-04-20 11:30:00,63.1,63.34,63.1,63.2,87506.76041103298,39.5987,39.7494,39.5987,39.6615,87506.7604
2006-04-20 12:00:00,63.18,63.6,63.13,63.51,106111.41157382369,39.649,39.9125,39.6176,39.856,106111.4116
2006-04-20 12:30:00,63.52,63.6,63.44,63.59,38290.968090859926,39.8623,39.9125,39.8121,39.9062,38290.9681
2006-04-20 13:00:00,63.61,63.67,63.41,63.46,50189.29150892374,39.9188,39.9565,39.7933,39.8247,50189.2915
2006-04-20 13:30:00,63.44,63.53,63.38,63.53,28231.47647376961,39.8121,39.8686,39.7745,39.8686,28231.4765
2006-04-20 14:00:00,63.57,63.6,63.38,63.54,64467.27961060032,39.8937,39.9125,39.7745,39.8749,64467.2796
2006-04-20 14:30:00,63.55,63.72,63.51,63.56,70957.2742022715,39.8811,39.9878,39.856,39.8874,70957.2742
2006-04-20 15:00:00,63.56,63.68,63.37,63.38,75175.77068685775,39.8874,39.9627,39.7682,39.7745,75175.7707
2006-04-20 15:30:00,63.39,63.49,63.27,63.34,74202.27149810709,39.7807,39.8435,39.7054,39.7494,74202.2715
2006-04-21 09:30:00,63.78,63.94,63.51,63.88,123201.73066522444,40.0255,40.1259,39.856,40.0882,123201.7307
2006-04-21 10:00:00,63.88,64.11,63.59,63.71,55489.453758788535,40.0882,40.2326,39.9062,39.9816,55489.4538
2006-04-21 10:30:00,63.71,64.03,63.66,63.95,54191.454840454295,39.9816,40.1824,39.9502,40.1322,54191.4548
2006-04-21 11:00:00,63.95,64.13,63.9,64.09,31909.1400757166,40.1322,40.2451,40.1008,40.22,31909.1401
2006-04-21 11:30:00,64.08,64.2,63.95,64.16,46078.96160086533,40.2138,40.2891,40.1322,40.264,46078.9616
2006-04-21 12:00:00,64.15,64.24,64.02,64.21,41427.79881016766,40.2577,40.3142,40.1761,40.2953,41427.7988
2006-04-21 12:30:00,64.22,64.25,64.15,64.23,37858.30178474851,40.3016,40.3204,40.2577,40.3079,37858.3018
2006-04-21 13:00:00,64.24,64.25,64.22,64.23,34180.638182801515,40.3142,40.3204,40.3016,40.3079,34180.6382
2006-04-21 13:30:00,64.23,64.29,64.22,64.23,72147.10654407788,40.3079,40.3455,40.3016,40.3079,72147.1065
2006-04-21 14:00:00,64.23,64.24,63.8,63.81,69767.44186046511,40.3079,40.3142,40.038,40.0443,69767.4419
2006-04-21 14:30:00,63.81,63.82,63.62,63.71,56679.28610059492,40.0443,40.0506,39.9251,39.9816,56679.2861
2006-04-21 15:00:00,63.73,63.89,63.65,63.8,66846.94429421308,39.9941,40.0945,39.9439,40.038,66846.9443
2006-04-21 15:30:00,63.8,64.11,63.8,64.03,91508.92374256357,40.038,40.2326,40.038,40.1824,91508.9237
2006-04-24 09:30:00,64.0,64.0,63.15,63.23,42509.46457544619,40.1635,40.1635,39.6301,39.6803,42509.4646
2006-04-24 10:00:00,63.26,63.51,63.26,63.44,43807.46349378042,39.6992,39.856,39.6992,39.8121,43807.4635
2006-04-24 10:30:00,63.44,63.51,63.32,63.37,53001.62249864792,39.8121,39.856,39.7368,39.7682,53001.6225
2006-04-24 11:00:00,63.43,63.48,63.19,63.35,85343.42888047593,39.8058,39.8372,39.6552,39.7556,85343.4289
2006-04-24 11:30:00,63.35,63.61,63.35,63.61,70849.10762574364,39.7556,39.9188,39.7556,39.9188,70849.1076
2006-04-24 12:00:00,63.61,63.69,63.54,63.54,27906.97674418605,39.9188,39.969,39.8749,39.8749,27906.9767
2006-04-24 12:30:00,63.55,63.79,63.49,63.75,92482.42293131424,39.8811,40.0318,39.8435,40.0067,92482.4229
2006-04-24 13:00:00,63.76,63.76,63.61,63.61,44348.29637641968,40.0129,40.0129,39.9188,39.9188,44348.2964
2006-04-24 13:30:00,63.62,63.78,63.55,63.75,26500.81124932396,39.9251,40.0255,39.8811,40.0067,26500.8112
2006-04-24 14:00:00,63.76,63.92,63.73,63.84,35154.13737155219,40.0129,40.1133,39.9941,40.0631,35154.1374
2006-04-24 14:30:00,63.84,63.96,63.84,63.87,43050.29745808545,40.0631,40.1384,40.0631,40.082,43050.2975
2006-04-24 15:00:00,63.9,64.03,63.86,63.98,77988.10167658194,40.1008,40.1824,40.0757,40.151,77988.1017
2006-04-24 15:30:00,63.96,64.06,63.96,64.02,89453.75878853434,40.1384,40.2012,40.1384,40.1761,89453.7588
2006-04-25 09:30:00,63.75,63.91,63.37,63.79,182693.3477555436,40.0067,40.1071,39.7682,40.0318,182693.3478
2006-04-25 10:00:00,63.79,63.82,63.36,63.4,117144.40237966468,40.0318,40.0506,39.7619,39.787,117144.4024
2006-04-25 10:30:00,63.4,64.04,63.36,63.92,95078.4207679827,39.787,40.1886,39.7619,40.1133,95078.4208
2006-04-25 11:00:00,63.93,64.02,63.71,63.74,54299.62141698216,40.1196,40.1761,39.9816,40.0004,54299.6214
2006-04-25 11:30:00,63.71,63.83,63.51,63.61,81124.93239588967,39.9816,40.0569,39.856,39.9188,81124.9324
2006-04-25 12:00:00,63.55,63.55,63.18,63.33,191238.5073012439,39.8811,39.8811,39.649,39.7431,191238.5073
2006-04-25 12:30:00,63.34,63.42,63.34,63.39,210492.1579232017,39.7494,39.7996,39.7494,39.7807,210492.1579
2006-04-25 13:00:00,63.37,63.46,63.26,63.46,460356.9497025419,39.7682,39.8247,39.6992,39.8247,460356.9497
2006-04-25 13:30:00,63.47,63.78,63.47,63.57,78312.60140616549,39.8309,40.0255,39.8309,39.8937,78312.6014
2006-04-25 14:00:00,63.58,63.74,63.51,63.72,47485.12709572742,39.9,40.0004,39.856,39.9878,47485.1271
2006-04-25 14:30:00,63.66,63.7,63.45,63.45,91076.25743645211,39.9502,39.9753,39.8184,39.8184,91076.2574
2006-04-25 15:00:00,63.46,63.7,63.44,63.68,110762.57436452137,39.8247,39.9753,39.8121,39.9627,110762.5744
2006-04-25 15:30:00,63.67,63.89,63.61,63.89,128826.3926446728,39.9565,40.0945,39.9188,40.0945,128826.3926
2006-04-26 09:30:00,63.88,63.89,62.5,62.77,321471.0654407788,40.0882,40.0945,39.2222,39.3917,321471.0654
2006-04-26 10:00:00,62.73,62.98,62.44,62.88,243374.797187669,39.3666,39.5234,39.1846,39.4607,243374.7972
2006-04-26 10:30:00,62.88,62.91,62.44,62.69,183666.8469442942,39.4607,39.4795,39.1846,39.3414,183666.8469
2006-04-26 11:00:00,62.7,62.88,62.54,62.56,110113.57490535424,39.3477,39.4607,39.2473,39.2599,110113.5749
2006-04-26 11:30:00,62.56,63.0,62.48,62.9,108599.24283396432,39.2599,39.536,39.2097,39.4732,108599.2428
2006-04-26 12:00:00,62.89,63.07,62.83,63.07,99080.58409951325,39.467,39.5799,39.4293,39.5799,99080.5841
2006-04-26 12:30:00,63.07,63.25,62.97,63.16,77771.76852352623,39.5799,39.6929,39.5172,39.6364,77771.7685
2006-04-26 13:00:00,63.17,63.25,63.08,63.12,60897.78258518118,39.6427,39.6929,39.5862,39.6113,60897.7826
2006-04-26 13:30:00,63.12,63.26,63.11,63.22,141265.54894537586,39.6113,39.6992,39.605,39.6741,141265.5489
2006-04-26 14:00:00,63.25,63.32,63.05,63.15,152190.373174689,39.6929,39.7368,39.5674,39.6301,152190.3732
2006-04-26 14:30:00,63.15,63.15,62.83,62.95,109248.24229313142,39.6301,39.6301,39.4293,39.5046,109248.2423
2006-04-26 15:00:00,62.96,63.03,62.89,62.89,195024.3374797188,39.5109,39.5548,39.467,39.467,195024.3375
2006-04-26 15:30:00,62.89,63.1,62.83,63.0,174472.68793942672,39.467,39.5987,39.4293,39.536,174472.6879
2006-04-27 09:30:00,63.0,63.0,62.64,62.72,278745.2677122769,39.536,39.536,39.3101,39.3603,278745.2677
2006-04-27 10:00:00,62.7,63.36,62.7,63.33,225310.9789075176,39.3477,39.7619,39.3477,39.7431,225310.9789
2006-04-27 10:30:00,63.24,63.74,63.17,63.64,168848.02595997835,39.6866,40.0004,39.6427,39.9376,168848.026
2006-04-27 11:00:00,63.64,64.02,63.0,63.75,169605.19199567332,39.9376,40.1761,39.536,40.0067,169605.192
2006-04-27 11:30:00,63.75,63.83,63.61,63.67,46295.29475392104,40.0067,40.0569,39.9188,39.9565,46295.2948
2006-04-27 12:00:00,63.67,64.06,63.67,63.87,57328.28555976203,39.9565,40.2012,39.9565,40.082,57328.2856
2006-04-27 12:30:00,63.87,63.88,63.62,63.72,41103.2990805841,40.082,40.0882,39.9251,39.9878,41103.2991
2006-04-27 13:00:00,63.69,63.71,63.25,63.32,63493.780421849646,39.969,39.9816,39.6929,39.7368,63493.7804
2006-04-27 13:30:00,63.31,63.53,63.31,63.5,48783.12601406165,39.7305,39.8686,39.7305,39.8498,48783.126
2006-04-27 14:00:00,63.52,63.57,63.37,63.45,41752.29853975122,39.8623,39.8937,39.7682,39.8184,41752.2985
2006-04-27 14:30:00,63.44,63.5,63.34,63.39,53542.45538128718,39.8121,39.8498,39.7494,39.7807,53542.4554
2006-04-27 15:00:00,63.39,63.56,63.36,63.37,80367.7663601947,39.7807,39.8874,39.7619,39.7682,80367.7664
2006-04-27 15:30:00,63.37,63.5,63.23,63.4,149702.5419145484,39.7682,39.8498,39.6803,39.787,149702.5419
2006-04-28 09:30:00,63.53,63.73,63.42,63.42,94970.25419145483,39.8686,39.9941,39.7996,39.7996,94970.2542
2006-04-28 10:00:00,63.42,63.97,63.39,63.74,131855.05678745266,39.7996,40.1447,39.7807,40.0004,131855.0568
2006-04-28 10:30:00,63.74,63.74,63.19,63.33,149702.5419145484,40.0004,40.0004,39.6552,39.7431,149702.5419
2006-04-28 11:00:00,63.33,63.64,63.3,63.54,209302.32558139533,39.7431,39.9376,39.7243,39.8749,209302.3256
2006-04-28 11:30:00,63.55,63.64,63.51,63.64,62628.44780962682,39.8811,39.9376,39.856,39.9376,62628.4478
2006-04-28 12:00:00,63.64,63.64,63.36,63.36,53109.789075175766,39.9376,39.9376,39.7619,39.7619,53109.7891
2006-04-28 12:30:00,63.39,63.41,63.28,63.32,34072.47160627366,39.7807,39.7933,39.7117,39.7368,34072.4716
2006-04-28 13:00:00,63.33,63.51,63.32,63.49,39372.633856138455,39.7431,39.856,39.7368,39.8435,39372.6339
2006-04-28 13:30:00,63.48,63.58,63.48,63.51,39588.96700919416,39.8372,39.9,39.8372,39.856,39588.967
2006-04-28 14:00:00,63.5,63.63,63.5,63.54,47052.46078961601,39.8498,39.9314,39.8498,39.8749,47052.4608
2006-04-28 14:30:00,63.53,63.59,63.45,63.46,52136.2898864251,39.8686,39.9062,39.8184,39.8247,52136.2899
2006-04-28 15:00:00,63.49,63.51,63.31,63.39,138128.71822606813,39.8435,39.856,39.7305,39.7807,138128.7182
2006-04-28 15:30:00,63.39,63.49,63.32,63.4,153055.70578691183,39.7807,39.8435,39.7368,39.787,153055.7058
2006-05-01 09:30:00,62.77,63.0,62.49,62.75,400865.3326122228,39.3917,39.536,39.2159,39.3791,400865.3326
2006-05-01 10:00:00,62.76,62.99,62.71,62.93,211465.6571119524,39.3854,39.5297,39.354,39.4921,211465.6571
2006-05-01 10:30:00,62.93,62.95,62.85,62.87,161492.69875608437,39.4921,39.5046,39.4419,39.4544,161492.6988
2006-05-01 11:00:00,62.87,62.88,62.42,62.62,364413.1963223364,39.4544,39.4607,39.172,39.2975,364413.1963
2006-05-01 11:30:00,62.62,62.68,62.5,62.5,186046.51162790696,39.2975,39.3352,39.2222,39.2222,186046.5116
2006-05-01 12:00:00,62.5,62.51,62.37,62.4,105137.912385073,39.2222,39.2285,39.1406,39.1595,105137.9124
2006-05-01 12:30:00,62.4,62.56,62.39,62.44,158788.53434288804,39.1595,39.2599,39.1532,39.1846,158788.5343
2006-05-01 13:00:00,62.43,62.51,62.37,62.41,76581.93618171985,39.1783,39.2285,39.1406,39.1657,76581.9362
2006-05-01 13:30:00,62.41,62.46,62.29,62.44,104705.2460789616,39.1657,39.1971,39.0904,39.1846,104705.2461
2006-05-01 14:00:00,62.44,62.47,62.35,62.42,107301.24391563008,39.1846,39.2034,39.1281,39.172,107301.2439
2006-05-01 14:30:00,62.41,62.53,62.4,62.52,144726.87939426716,39.1657,39.241,39.1595,39.2348,144726.8794
2006-05-01 15:00:00,62.51,62.61,62.3,62.43,217739.31855056787,39.2285,39.2912,39.0967,39.1783,217739.3186
2006-05-01 15:30:00,62.45,62.59,62.42,62.46,314007.57166035695,39.1908,39.2787,39.172,39.1971,314007.5717
2006-05-02 09:30:00,62.45,62.78,62.4,62.71,84369.92969172525,39.1908,39.3979,39.1595,39.354,84369.9297
2006-05-02 10:00:00,62.71,62.94,62.63,62.81,96592.75283937262,39.354,39.4983,39.3038,39.4168,96592.7528
2006-05-02 10:30:00,62.81,62.86,62.63,62.7,97890.75175770686,39.4168,39.4481,39.3038,39.3477,97890.7518
2006-05-02 11:00:00,62.69,62.77,62.46,62.62,110221.7414818821,39.3414,39.3917,39.1971,39.2975,110221.7415
2006-05-02 11:30:00,62.61,62.69,62.59,62.65,69551.10870740941,39.2912,39.3414,39.2787,39.3163,69551.1087
2006-05-02 12:00:00,62.63,62.66,62.58,62.63,65765.27852893456,39.3038,39.3226,39.2724,39.3038,65765.2785
2006-05-02 12:30:00,62.64,62.81,62.63,62.63,68253.10978907517,39.3101,39.4168,39.3038,39.3038,68253.1098
2006-05-02 13:00:00,62.62,62.68,62.58,62.63,46511.62790697674,39.2975,39.3352,39.2724,39.3038,46511.6279
2006-05-02 13:30:00,62.63,62.76,62.55,62.67,52785.28934559221,39.3038,39.3854,39.2536,39.3289,52785.2893
2006-05-02 14:00:00,62.69,62.76,62.6,62.6,47485.12709572742,39.3414,39.3854,39.285,39.285,47485.1271
2006-05-02 14:30:00,62.59,62.62,62.34,62.45,75392.10383991347,39.2787,39.2975,39.1218,39.1908,75392.1038
2006-05-02 15:00:00,62.43,62.47,62.39,62.43,106327.7447268794,39.1783,39.2034,39.1532,39.1783,106327.7447
2006-05-02 15:30:00,62.43,62.61,62.4,62.59,77339.10221741481,39.1783,39.2912,39.1595,39.2787,77339.1022
2006-05-03 09:30:00,62.58,62.73,62.49,62.57,81665.76527852892,39.2724,39.3666,39.2159,39.2661,81665.7653
2006-05-03 10:00:00,62.55,62.87,62.51,62.75,121687.3985938345,39.2536,39.4544,39.2285,39.3791,121687.3986
2006-05-03 10:30:00,62.76,62.9,62.73,62.82,46619.79448350459,39.3854,39.4732,39.3666,39.423,46619.7945
2006-05-03 11:00:00,62.78,62.89,62.68,62.79,32882.63926446728,39.3979,39.467,39.3352,39.4042,32882.6393
2006-05-03 11:30:00,62.79,62.81,62.66,62.76,58193.61817198485,39.4042,39.4168,39.3226,39.3854,58193.6182
2006-05-03 12:00:00,62.74,62.92,62.71,62.82,106976.7441860465,39.3728,39.4858,39.354,39.423,106976.7442
2006-05-03 12:30:00,62.77,62.91,62.77,62.85,34180.638182801515,39.3917,39.4795,39.3917,39.4419,34180.6382
2006-05-03 13:00:00,62.81,62.89,62.78,62.87,30502.97458085452,39.4168,39.467,39.3979,39.4544,30502.9746
2006-05-03 13:30:00,62.87,62.91,62.77,62.87,26717.144402379665,39.4544,39.4795,39.3917,39.4544,26717.1444
2006-05-03 14:00:00,62.86,62.91,62.75,62.85,72255.27312060574,39.4481,39.4795,39.3791,39.4419,72255.2731
2006-05-03 14:30:00,62.89,63.11,62.86,63.1,63169.28069226609,39.467,39.605,39.4481,39.5987,63169.2807
2006-05-03 15:00:00,63.09,63.14,63.02,63.14,102758.24770146023,39.5925,39.6238,39.5485,39.6238,102758.2477
2006-05-03 15:30:00,63.14,63.32,63.11,63.12,95402.92049756624,39.6238,39.7368,39.605,39.6113,95402.9205
2006-05-04 09:30:00,63.37,63.84,63.3,63.74,83612.76365603028,39.7682,40.0631,39.7243,40.0004,83612.7637
2006-05-04 10:00:00,63.74,63.98,63.74,63.78,113899.40508382909,40.0004,40.151,40.0004,40.0255,113899.4051
2006-05-04 10:30:00,63.8,63.93,63.73,63.78,58842.61763115197,40.038,40.1196,39.9941,40.0255,58842.6176
2006-05-04 11:00:00,63.77,63.98,63.77,63.84,45105.462412114655,40.0192,40.151,40.0192,40.0631,45105.4624
2006-05-04 11:30:00,63.83,63.85,63.63,63.72,68036.77663601947,40.0569,40.0694,39.9314,39.9878,68036.7766
2006-05-04 12:00:00,63.72,63.73,63.6,63.61,36019.469983775016,39.9878,39.9941,39.9125,39.9188,36019.47
2006-05-04 12:30:00,63.61,63.61,63.33,63.35,70416.44131963223,39.9188,39.9188,39.7431,39.7556,70416.4413
2006-05-04 13:00:00,63.35,63.43,63.33,63.41,101892.91508923742,39.7556,39.8058,39.7431,39.7933,101892.9151
2006-05-04 13:30:00,63.43,63.43,63.32,63.39,101352.08220659816,39.8058,39.8058,39.7368,39.7807,101352.0822
2006-05-04 14:00:00,63.38,63.41,63.29,63.32,71389.9405083829,39.7745,39.7933,39.718,39.7368,71389.9405
2006-05-04 14:30:00,63.3,63.32,63.06,63.11,68685.77609518658,39.7243,39.7368,39.5736,39.605,68685.7761
2006-05-04 15:00:00,63.11,63.16,62.92,62.96,69010.27582477014,39.605,39.6364,39.4858,39.5109,69010.2758
2006-05-04 15:30:00,62.95,62.97,62.77,62.79,173499.18875067602,39.5046,39.5172,39.3917,39.4042,173499.1888
2006-05-05 09:30:00,62.78,63.06,62.72,62.77,112925.90589507842,39.3979,39.5736,39.3603,39.3917,112925.9059
2006-05-05 10:00:00,62.79,62.88,62.71,62.81,104380.74634937804,39.4042,39.4607,39.354,39.4168,104380.7463
2006-05-05 10:30:00,62.82,62.9,62.8,62.86,76365.60302866415,39.423,39.4732,39.4105,39.4481,76365.603
2006-05-05 11:00:00,62.87,62.96,62.8,62.91,54732.28772309356,39.4544,39.5109,39.4105,39.4795,54732.2877
2006-05-05 11:30:00,62.91,63.12,62.88,62.95,97025.41914548403,39.4795,39.6113,39.4607,39.5046,97025.4191
2006-05-05 12:00:00,62.96,63.0,62.87,62.87,56679.28610059492,39.5109,39.536,39.4544,39.4544,56679.2861
2006-05-05 12:30:00,62.88,63.0,62.86,62.96,31584.640346133045,39.4607,39.536,39.4481,39.5109,31584.6403
2006-05-05 13:00:00,62.94,62.98,62.91,62.96,36668.46944294213,39.4983,39.5234,39.4795,39.5109,36668.4694
2006-05-05 13:30:00,62.96,63.09,62.96,63.01,50405.62466197945,39.5109,39.5925,39.5109,39.5423,50405.6247
2006-05-05 14:00:00,63.02,63.11,62.93,63.11,51595.45700378583,39.5485,39.605,39.4921,39.605,51595.457
2006-05-05 14:30:00,63.11,63.31,63.1,63.27,72579.77285018929,39.605,39.7305,39.5987,39.7054,72579.7729
2006-05-05 15:00:00,63.29,63.36,63.24,63.34,58193.61817198485,39.718,39.7619,39.6866,39.7494,58193.6182
2006-05-05 15:30:00,63.34,63.48,63.33,63.37,102109.24824229314,39.7494,39.8372,39.7431,39.7682,102109.2482
2006-05-08 09:30:00,63.05,63.93,63.05,63.82,202920.497566252,39.5674,40.1196,39.5674,40.0506,202920.4976
2006-05-08 10:00:00,63.82,64.02,63.72,63.95,98431.58464034612,40.0506,40.1761,39.9878,40.1322,98431.5846
2006-05-08 10:30:00,63.94,63.94,63.57,63.62,67604.11032990806,40.1259,40.1259,39.8937,39.9251,67604.1103
2006-05-08 11:00:00,63.62,63.77,63.59,63.76,53866.95511087074,39.9251,40.0192,39.9062,40.0129,53866.9551
2006-05-08 11:30:00,63.76,63.83,63.62,63.67,91184.42401298,40.0129,40.0569,39.9251,39.9565,91184.424
2006-05-08 12:00:00,63.67,63.71,63.64,63.67,255705.78691184425,39.9565,39.9816,39.9376,39.9565,255705.7869
2006-05-08 12:30:00,63.67,63.69,63.55,63.66,106868.57760951866,39.9565,39.969,39.8811,39.9502,106868.5776
2006-05-08 13:00:00,63.65,63.7,63.64,63.64,19469.98377501352,39.9439,39.9753,39.9376,39.9376,19469.9838
2006-05-08 13:30:00,63.64,63.68,63.48,63.56,45754.461871281776,39.9376,39.9627,39.8372,39.8874,45754.4619
2006-05-08 14:00:00,63.56,63.57,63.45,63.5,63061.11411573824,39.8874,39.8937,39.8184,39.8498,63061.1141
2006-05-08 14:30:00,63.5,63.58,63.45,63.57,36452.13628988642,39.8498,39.9,39.8184,39.8937,36452.1363
2006-05-08 15:00:00,63.57,63.59,63.29,63.3,80584.0995132504,39.8937,39.9062,39.718,39.7243,80584.0995
2006-05-08 15:30:00,63.31,63.37,63.1,63.23,178366.68469442942,39.7305,39.7682,39.5987,39.6803,178366.6847
2006-05-09 09:30:00,63.1,63.59,62.9,63.1,82422.9313142239,39.5987,39.9062,39.4732,39.5987,82422.9313
2006-05-09 10:00:00,63.1,63.31,63.04,63.18,57760.951865873445,39.5987,39.7305,39.5611,39.649,57760.9519
2006-05-09 10:30:00,63.18,63.26,63.11,63.16,43374.797187669006,39.649,39.6992,39.605,39.6364,43374.7972
2006-05-09 11:00:00,63.16,63.25,63.11,63.13,93131.42239048134,39.6364,39.6929,39.605,39.6176,93131.4224
2006-05-09 11:30:00,63.13,63.3,63.13,63.22,110654.4077879935,39.6176,39.7243,39.6176,39.6741,110654.4078
2006-05-09 12:00:00,63.22,63.31,63.21,63.24,83071.93077339102,39.6741,39.7305,39.6678,39.6866,83071.9308
2006-05-09 12:30:00,63.25,63.32,63.21,63.29,42184.96484586263,39.6929,39.7368,39.6678,39.718,42184.9648
2006-05-09 13:00:00,63.27,63.29,63.23,63.27,32666.306111411574,39.7054,39.718,39.6803,39.7054,32666.3061
2006-05-09 13:30:00,63.27,63.3,63.22,63.3,32666.306111411574,39.7054,39.7243,39.6741,39.7243,32666.3061
2006-05-09 14:00:00,63.29,63.31,63.19,63.29,62195.78150351541,39.718,39.7305,39.6552,39.718,62195.7815
2006-05-09 14:30:00,63.28,63.3,63.23,63.26,37966.46836127636,39.7117,39.7243,39.6803,39.6992,37966.4684
2006-05-09 15:00:00,63.25,63.33,63.22,63.25,63385.61384532179,39.6929,39.7431,39.6741,39.6929,63385.6138
2006-05-09 15:30:00,63.25,63.26,63.12,63.14,141481.88209843158,39.6929,39.6992,39.6113,39.6238,141481.8821
2006-05-10 09:30:00,63.1,63.15,62.57,62.61,92266.08977825852,39.5987,39.6301,39.2661,39.2912,92266.0898
2006-05-10 10:00:00,62.61,62.8,62.45,62.78,67604.11032990806,39.2912,39.4105,39.1908,39.3979,67604.1103
2006-05-10 10:30:00,62.77,62.86,62.53,62.59,55922.12006489994,39.3917,39.4481,39.241,39.2787,55922.1201
2006-05-10 11:00:00,62.58,62.68,62.56,62.58,80800.43266630611,39.2724,39.3352,39.2599,39.2724,80800.4327
2006-05-10 11:30:00,62.58,62.63,62.55,62.55,46403.46133044889,39.2724,39.3038,39.2536,39.2536,46403.4613
2006-05-10 12:00:00,62.56,62.56,62.47,62.51,58301.78474851271,39.2599,39.2599,39.2034,39.2285,58301.7847
2006-05-10 12:30:00,62.51,62.66,62.51,62.56,31368.307193077337,39.2285,39.3226,39.2285,39.2599,31368.3072
2006-05-10 13:00:00,62.54,62.61,62.5,62.51,51379.12385073013,39.2473,39.2912,39.2222,39.2285,51379.1239
2006-05-10 13:30:00,62.51,62.52,62.38,62.39,56354.78637101135,39.2285,39.2348,39.1469,39.1532,56354.7864
2006-05-10 14:00:00,62.4,62.47,62.16,62.2,80584.0995132504,39.1595,39.2034,39.0088,39.0339,80584.0995
2006-05-10 14:30:00,62.2,62.58,62.14,62.49,101784.74851270956,39.0339,39.2724,38.9963,39.2159,101784.7485
2006-05-10 15:00:00,62.5,62.51,62.17,62.27,123201.73066522444,39.2222,39.2285,39.0151,39.0779,123201.7307
2006-05-10 15:30:00,62.27,62.37,62.17,62.33,126879.39426717145,39.0779,39.1406,39.0151,39.1155,126879.3943
2006-05-11 09:30:00,62.48,62.74,62.23,62.35,149161.70903190912,39.2097,39.3728,39.0528,39.1281,149161.709
2006-05-11 10:00:00,62.33,62.56,62.25,62.25,148837.2093023256,39.1155,39.2599,39.0653,39.0653,148837.2093
2006-05-11 10:30:00,62.22,62.27,62.13,62.17,108166.57652785289,39.0465,39.0779,38.99,39.0151,108166.5765
2006-05-11 11:00:00,62.14,62.4,62.12,62.17,112385.07301243916,38.9963,39.1595,38.9837,39.0151,112385.073
2006-05-11 11:30:00,62.17,62.39,62.16,62.23,57111.952406706325,39.0151,39.1532,39.0088,39.0528,57111.9524
2006-05-11 12:00:00,62.24,62.27,62.11,62.19,40129.79989183342,39.059,39.0779,38.9775,39.0277,40129.7999
2006-05-11 12:30:00,62.2,62.35,62.14,62.31,47485.12709572742,39.0339,39.1281,38.9963,39.103,47485.1271
2006-05-11 13:00:00,62.31,62.33,62.06,62.27,95186.58734451054,39.103,39.1155,38.9461,39.0779,95186.5873
2006-05-11 13:30:00,62.27,62.32,62.02,62.14,71822.60681449431,39.0779,39.1093,38.921,38.9963,71822.6068
2006-05-11 14:00:00,62.12,62.37,62.11,62.34,101568.41535965388,38.9837,39.1406,38.9775,39.1218,101568.4154
2006-05-11 14:30:00,62.33,62.39,62.18,62.22,62087.61492698756,39.1155,39.1532,39.0214,39.0465,62087.6149
2006-05-11 15:00:00,62.21,62.25,62.08,62.08,78420.76798269335,39.0402,39.0653,38.9586,38.9586,78420.768
2006-05-11 15:30:00,62.07,62.12,62.0,62.03,111303.40724716062,38.9524,38.9837,38.9084,38.9273,111303.4072
2006-05-12 09:30:00,62.04,62.04,61.54,61.64,108815.57598702,38.9335,38.9335,38.6198,38.6825,108815.576
2006-05-12 10:00:00,61.64,61.64,61.04,61.22,111952.40670632776,38.6825,38.6825,38.306,38.4189,111952.4067
2006-05-12 10:30:00,61.23,61.53,61.16,61.53,102758.24770146023,38.4252,38.6135,38.3813,38.6135,102758.2477
2006-05-12 11:00:00,61.53,61.57,61.29,61.44,119199.56733369388,38.6135,38.6386,38.4629,38.557,119199.5673
2006-05-12 11:30:00,61.43,61.5,61.25,61.48,77879.93510005408,38.5507,38.5947,38.4378,38.5821,77879.9351
2006-05-12 12:00:00,61.45,61.53,61.45,61.49,64359.11303407247,38.5633,38.6135,38.5633,38.5884,64359.113
2006-05-12 12:30:00,61.5,61.5,61.14,61.17,72038.93996755003,38.5947,38.5947,38.3687,38.3876,72038.94
2006-05-12 13:00:00,61.16,61.24,61.09,61.18,39480.80043266631,38.3813,38.4315,38.3374,38.3938,39480.8004
2006-05-12 13:30:00,61.18,61.19,60.93,60.95,52568.956192536505,38.3938,38.4001,38.237,38.2495,52568.9562
2006-05-12 14:00:00,60.95,61.27,60.93,61.19,60789.61600865333,38.2495,38.4503,38.237,38.4001,60789.616
2006-05-12 14:30:00,61.19,61.19,60.92,61.02,47809.626825310974,38.4001,38.4001,38.2307,38.2934,47809.6268
2006-05-12 15:00:00,61.01,61.06,60.97,61.03,67820.44348296376,38.2872,38.3185,38.2621,38.2997,67820.4435
2006-05-12 15:30:00,61.03,61.04,60.92,60.92,127312.06057328286,38.2997,38.306,38.2307,38.2307,127312.0606
2006-05-15 09:30:00,60.93,61.27,60.8,60.96,190373.17468902108,38.237,38.4503,38.1554,38.2558,190373.1747
2006-05-15 10:00:00,60.93,61.04,60.66,60.95,294970.25419145485,38.237,38.306,38.0675,38.2495,294970.2542
2006-05-15 10:30:00,60.92,61.28,60.87,61.1,78528.9345592212,38.2307,38.4566,38.1993,38.3436,78528.9346
2006-05-15 11:00:00,61.11,61.36,61.11,61.16,57003.78583017847,38.3499,38.5068,38.3499,38.3813,57003.7858
2006-05-15 11:30:00,61.14,61.26,61.12,61.19,63818.2801514332,38.3687,38.444,38.3562,38.4001,63818.2802
2006-05-15 12:00:00,61.19,61.25,61.05,61.14,36668.46944294213,38.4001,38.4378,38.3123,38.3687,36668.4694
2006-05-15 12:30:00,61.15,61.2,61.04,61.16,21957.815035154137,38.375,38.4064,38.306,38.3813,21957.815
2006-05-15 13:00:00,61.16,61.21,60.96,61.04,364196.8631692807,38.3813,38.4127,38.2558,38.306,364196.8632
2006-05-15 13:30:00,61.04,61.04,60.8,60.89,132395.88967009194,38.306,38.306,38.1554,38.2118,132395.8897
2006-05-15 14:00:00,60.92,61.1,60.87,61.09,152406.70632774473,38.2307,38.3436,38.1993,38.3374,152406.7063
2006-05-15 14:30:00,61.09,61.23,60.93,61.16,135857.22011898324,38.3374,38.4252,38.237,38.3813,135857.2201
2006-05-15 15:00:00,61.16,61.62,61.14,61.38,108599.24283396432,38.3813,38.67,38.3687,38.5194,108599.2428
2006-05-15 15:30:00,61.35,61.48,61.35,61.39,139751.21687398595,38.5005,38.5821,38.5005,38.5256,139751.2169
2006-05-16 09:30:00,61.29,61.49,61.24,61.39,157598.70200108166,38.4629,38.5884,38.4315,38.5256,157598.702
2006-05-16 10:00:00,61.39,61.52,61.25,61.25,187020.01081665765,38.5256,38.6072,38.4378,38.4378,187020.0108
2006-05-16 10:30:00,61.21,61.28,61.14,61.14,68902.1092482423,38.4127,38.4566,38.3687,38.3687,68902.1092
2006-05-16 11:00:00,61.11,61.14,60.97,60.97,40562.46619794484,38.3499,38.3687,38.2621,38.2621,40562.4662
2006-05-16 11:30:00,60.98,60.98,60.46,60.8,68902.1092482423,38.2683,38.2683,37.942,38.1554,68902.1092
2006-05-16 12:00:00,60.82,60.94,60.74,60.92,63169.28069226609,38.1679,38.2432,38.1177,38.2307,63169.2807
2006-05-16 12:30:00,60.94,61.13,60.94,61.11,32017.306652244457,38.2432,38.3625,38.2432,38.3499,32017.3067
2006-05-16 13:00:00,61.12,61.2,61.02,61.13,132287.7230935641,38.3562,38.4064,38.2934,38.3625,132287.7231
2006-05-16 13:30:00,61.13,61.16,61.01,61.02,45862.62844780963,38.3625,38.3813,38.2872,38.2934,45862.6284
2006-05-16 14:00:00,60.99,61.02,60.81,60.86,94213.08815575986,38.2746,38.2934,38.1616,38.193,94213.0882
2006-05-16 14:30:00,60.85,60.92,60.77,60.82,47052.46078961601,38.1867,38.2307,38.1365,38.1679,47052.4608
2006-05-16 15:00:00,60.81,60.95,60.8,60.8,79177.93401838832,38.1616,38.2495,38.1554,38.1554,79177.934
2006-05-16 15:30:00,60.82,60.82,60.46,60.59,226933.47755543533,38.1679,38.1679,37.942,38.0236,226933.4776
2006-05-17 09:30:00,60.37,60.38,59.52,59.57,195781.50351541373,37.8855,37.8918,37.3521,37.3835,195781.5035
2006-05-17 10:00:00,59.58,59.72,59.45,59.55,138236.884802596,37.3898,37.4776,37.3082,37.3709,138236.8848
2006-05-17 10:30:00,59.55,59.9,59.48,59.84,359653.86695511086,37.3709,37.5906,37.327,37.5529,359653.867
2006-05-17 11:00:00,59.84,59.84,59.26,59.32,253975.12168739852,37.5529,37.5529,37.1889,37.2266,253975.1217
2006-05-17 11:30:00,59.31,59.59,59.31,59.47,150027.04164413197,37.2203,37.396,37.2203,37.3207,150027.0416
2006-05-17 12:00:00,59.47,59.89,59.47,59.69,114007.57166035696,37.3207,37.5843,37.3207,37.4588,114007.5717
2006-05-17 12:30:00,59.69,60.03,59.69,59.75,87723.09356408869,37.4588,37.6722,37.4588,37.4964,87723.0936
2006-05-17 13:00:00,59.76,59.86,59.52,59.52,56246.6197944835,37.5027,37.5655,37.3521,37.3521,56246.6198
2006-05-17 13:30:00,59.53,59.93,59.48,59.89,63818.2801514332,37.3584,37.6094,37.327,37.5843,63818.2802
2006-05-17 14:00:00,59.86,59.86,59.57,59.68,48242.29313142239,37.5655,37.5655,37.3835,37.4525,48242.2931
2006-05-17 14:30:00,59.69,59.7,59.38,59.54,89670.09194159004,37.4588,37.4651,37.2642,37.3646,89670.0919
2006-05-17 15:00:00,59.54,59.9,59.54,59.89,106435.91130340724,37.3646,37.5906,37.3646,37.5843,106435.9113
2006-05-17 15:30:00,59.88,60.05,59.57,59.63,177285.0189291509,37.578,37.6847,37.3835,37.4211,177285.0189
2006-05-18 09:30:00,58.89,60.34,58.89,60.31,180205.5164954029,36.9567,37.8667,36.9567,37.8479,180205.5165
2006-05-18 10:00:00,60.3,60.45,60.18,60.21,130773.39102217414,37.8416,37.9357,37.7663,37.7851,130773.391
2006-05-18 10:30:00,60.21,60.25,60.04,60.09,121362.89886425094,37.7851,37.8102,37.6784,37.7098,121362.8989
2006-05-18 11:00:00,60.09,60.29,59.91,60.27,54407.787993510006,37.7098,37.8353,37.5968,37.8228,54407.788
2006-05-18 11:30:00,60.27,60.37,59.93,59.98,77988.10167658194,37.8228,37.8855,37.6094,37.6408,77988.1017
2006-05-18 12:00:00,59.97,60.35,59.93,60.19,80259.59978366684,37.6345,37.873,37.6094,37.7726,80259.5998
2006-05-18 12:30:00,60.19,60.32,60.07,60.17,51162.79069767442,37.7726,37.8541,37.6973,37.76,51162.7907
2006-05-18 13:00:00,60.18,60.18,59.96,60.17,56679.28610059492,37.7663,37.7663,37.6282,37.76,56679.2861
2006-05-18 13:30:00,60.17,60.18,60.06,60.09,37533.80205516495,37.76,37.7663,37.691,37.7098,37533.8021
2006-05-18 14:00:00,60.1,60.14,59.94,59.94,42833.96430502975,37.7161,37.7412,37.6157,37.6157,42833.9643
2006-05-18 14:30:00,59.95,60.11,59.94,59.94,60248.78312601406,37.6219,37.7224,37.6157,37.6157,60248.7831
2006-05-18 15:00:00,59.94,59.94,59.66,59.76,103731.74689021092,37.6157,37.6157,37.44,37.5027,103731.7469
2006-05-18 15:30:00,59.77,59.86,59.44,59.46,153921.03839913468,37.509,37.5655,37.3019,37.3144,153921.0384
2006-05-19 09:30:00,59.66,59.94,59.63,59.81,201297.99891833423,37.44,37.6157,37.4211,37.5341,201297.9989
2006-05-19 10:00:00,59.81,59.81,59.49,59.58,108707.40941049215,37.5341,37.5341,37.3333,37.3898,108707.4094
2006-05-19 10:30:00,59.63,59.9,59.62,59.7,62520.28123309897,37.4211,37.5906,37.4149,37.4651,62520.2812
2006-05-19 11:00:00,59.7,59.73,59.03,59.35,151757.7068685776,37.4651,37.4839,37.0446,37.2454,151757.7069
2006-05-19 11:30:00,59.31,59.35,58.98,59.15,58518.11790156841,37.2203,37.2454,37.0132,37.1199,58518.1179
2006-05-19 12:00:00,59.15,59.45,59.1,59.34,47701.46024878312,37.1199,37.3082,37.0885,37.2391,47701.4602
2006-05-19 12:30:00,59.35,59.47,59.27,59.34,75824.77014602488,37.2454,37.3207,37.1952,37.2391,75824.7701
2006-05-19 13:00:00,59.34,59.49,59.13,59.42,78961.60086533261,37.2391,37.3333,37.1074,37.2893,78961.6009
2006-05-19 13:30:00,59.41,59.71,59.18,59.71,80259.59978366684,37.2831,37.4713,37.1387,37.4713,80259.5998
2006-05-19 14:00:00,59.71,59.8,59.58,59.68,89345.5922120065,37.4713,37.5278,37.3898,37.4525,89345.5922
2006-05-19 14:30:00,59.67,59.71,59.33,59.36,94104.92157923202,37.4462,37.4713,37.2329,37.2517,94104.9216
2006-05-19 15:00:00,59.37,59.49,59.24,59.45,78853.43428880475,37.258,37.3333,37.1764,37.3082,78853.4343
2006-05-19 15:30:00,59.47,59.64,59.34,59.54,122120.06489994592,37.3207,37.4274,37.2391,37.3646,122120.0649
2006-05-22 09:30:00,59.43,59.57,59.08,59.31,220876.1492698756,37.2956,37.3835,37.076,37.2203,220876.1493
2006-05-22 10:00:00,59.3,59.34,58.9,58.93,116387.23634396972,37.214,37.2391,36.963,36.9818,116387.2363
2006-05-22 10:30:00,58.92,59.19,58.92,59.02,68253.10978907517,36.9756,37.145,36.9756,37.0383,68253.1098
2006-05-22 11:00:00,59.02,59.02,58.56,58.84,93131.42239048134,37.0383,37.0383,36.7496,36.9254,93131.4224
2006-05-22 11:30:00,58.84,58.98,57.96,58.32,195348.83720930232,36.9254,37.0132,36.3731,36.599,195348.8372
2006-05-22 12:00:00,58.3,58.61,58.3,58.39,124391.56300703084,36.5865,36.781,36.5865,36.643,124391.563
2006-05-22 12:30:00,58.38,58.49,58.12,58.27,207787.9935100054,36.6367,36.7057,36.4735,36.5677,207787.9935
2006-05-22 13:00:00,58.28,58.67,58.26,58.64,57003.78583017847,36.5739,36.8187,36.5614,36.7998,57003.7858
2006-05-22 13:30:00,58.64,58.68,58.44,58.46,46295.29475392104,36.7998,36.825,36.6743,36.6869,46295.2948
2006-05-22 14:00:00,58.45,58.7,58.25,58.7,75067.6041103299,36.6806,36.8375,36.5551,36.8375,75067.6041
2006-05-22 14:30:00,58.7,58.71,58.4,58.48,64683.61276365603,36.8375,36.8438,36.6492,36.6994,64683.6128
2006-05-22 15:00:00,58.47,59.32,58.42,59.3,171335.85722011898,36.6932,37.2266,36.6618,37.214,171335.8572
2006-05-22 15:30:00,59.29,59.36,58.83,58.83,201730.66522444563,37.2078,37.2517,36.9191,36.9191,201730.6652
2006-05-23 09:30:00,59.17,59.73,59.1,59.51,253001.62249864792,37.1325,37.4839,37.0885,37.3458,253001.6225
2006-05-23 10:00:00,59.46,60.0,59.46,59.73,112385.07301243916,37.3144,37.6533,37.3144,37.4839,112385.073
2006-05-23 10:30:00,59.74,59.88,59.72,59.78,71065.44077879936,37.4902,37.578,37.4776,37.5153,71065.4408
2006-05-23 11:00:00,59.8,59.83,59.68,59.73,83288.26392644673,37.5278,37.5466,37.4525,37.4839,83288.2639
2006-05-23 11:30:00,59.72,59.85,59.54,59.54,91292.59058950785,37.4776,37.5592,37.3646,37.3646,91292.5906
2006-05-23 12:00:00,59.54,59.56,59.31,59.34,48999.45916711736,37.3646,37.3772,37.2203,37.2391,48999.4592
2006-05-23 12:30:00,59.34,59.53,59.3,59.53,38831.80097349919,37.2391,37.3584,37.214,37.3584,38831.801
2006-05-23 13:00:00,59.53,59.57,59.48,59.51,45105.462412114655,37.3584,37.3835,37.327,37.3458,45105.4624
2006-05-23 13:30:00,59.52,59.64,59.51,59.51,52460.78961600865,37.3521,37.4274,37.3458,37.3458,52460.7896
2006-05-23 14:00:00,59.49,59.56,59.44,59.52,68902.1092482423,37.3333,37.3772,37.3019,37.3521,68902.1092
2006-05-23 14:30:00,59.53,59.63,59.31,59.4,64142.779881016766,37.3584,37.4211,37.2203,37.2768,64142.7799
2006-05-23 15:00:00,59.42,59.54,59.31,59.45,126446.72796106002,37.2893,37.3646,37.2203,37.3082,126446.728
2006-05-23 15:30:00,59.43,59.48,59.29,59.29,276257.43645213626,37.2956,37.327,37.2078,37.2078,276257.4365
2006-05-24 09:30:00,59.12,59.29,58.8,59.17,268793.9426717144,37.1011,37.2078,36.9003,37.1325,268793.9427
2006-05-24 10:00:00,59.16,59.63,59.1,59.59,168848.02595997835,37.1262,37.4211,37.0885,37.396,168848.026
2006-05-24 10:30:00,59.59,59.8,59.29,59.34,98431.58464034612,37.396,37.5278,37.2078,37.2391,98431.5846
2006-05-24 11:00:00,59.33,59.34,59.03,59.1,74094.10492157923,37.2329,37.2391,37.0446,37.0885,74094.1049
2006-05-24 11:30:00,59.1,59.11,58.79,58.9,109464.57544618713,37.0885,37.0948,36.894,36.963,109464.5754
2006-05-24 12:00:00,58.89,58.99,58.79,58.81,71389.9405083829,36.9567,37.0195,36.894,36.9065,71389.9405
2006-05-24 12:30:00,58.81,58.81,58.42,58.59,107409.41049215791,36.9065,36.9065,36.6618,36.7685,107409.4105
2006-05-24 13:00:00,58.59,58.72,58.29,58.29,92049.7566252028,36.7685,36.8501,36.5802,36.5802,92049.7566
2006-05-24 13:30:00,58.3,58.54,58.11,58.47,197295.83558680367,36.5865,36.7371,36.4672,36.6932,197295.8356
2006-05-24 14:00:00,58.47,58.73,58.42,58.5,151865.87344510545,36.6932,36.8563,36.6618,36.712,151865.8734
2006-05-24 14:30:00,58.54,58.93,58.46,58.83,103515.41373715522,36.7371,36.9818,36.6869,36.9191,103515.4137
2006-05-24 15:00:00,58.84,58.98,58.72,58.9,154678.20443482962,36.9254,37.0132,36.8501,36.963,154678.2044
2006-05-24 15:30:00,58.9,59.29,58.89,58.99,219578.15035154132,36.963,37.2078,36.9567,37.0195,219578.1504
2006-05-25 09:30:00,59.49,59.72,59.37,59.69,137587.88534342888,37.3333,37.4776,37.258,37.4588,137587.8853
2006-05-25 10:00:00,59.66,59.72,59.43,59.61,95078.4207679827,37.44,37.4776,37.2956,37.4086,95078.4208
2006-05-25 10:30:00,59.59,59.82,59.59,59.69,81990.26500811249,37.396,37.5404,37.396,37.4588,81990.265
2006-05-25 11:00:00,59.67,59.82,59.65,59.81,61330.44889129259,37.4462,37.5404,37.4337,37.5341,61330.4489
2006-05-25 11:30:00,59.8,60.29,59.8,60.29,84369.92969172525,37.5278,37.8353,37.5278,37.8353,84369.9297
2006-05-25 12:00:00,60.29,60.29,59.95,59.95,77879.93510005408,37.8353,37.8353,37.6219,37.6219,77879.9351
2006-05-25 12:30:00,59.95,59.95,59.68,59.73,47485.12709572742,37.6219,37.6219,37.4525,37.4839,47485.1271
2006-05-25 13:00:00,59.73,59.73,59.52,59.57,55705.78691184424,37.4839,37.4839,37.3521,37.3835,55705.7869
2006-05-25 13:30:00,59.59,59.8,59.57,59.66,58950.78420767983,37.396,37.5278,37.3835,37.44,58950.7842
2006-05-25 14:00:00,59.67,59.78,59.57,59.69,61438.61546782044,37.4462,37.5153,37.3835,37.4588,61438.6155
2006-05-25 14:30:00,59.69,59.94,59.69,59.89,93564.08869659276,37.4588,37.6157,37.4588,37.5843,93564.0887
2006-05-25 15:00:00,59.9,59.9,59.64,59.73,54948.62087614927,37.5906,37.5906,37.4274,37.4839,54948.6209
2006-05-25 15:30:00,59.76,59.78,59.41,59.6,149269.875608437,37.5027,37.5153,37.2831,37.4023,149269.8756
2006-05-26 09:30:00,59.91,60.02,59.63,60.01,73336.93888588426,37.5968,37.6659,37.4211,37.6596,73336.9389
2006-05-26 10:00:00,60.01,60.03,59.8,59.86,47485.12709572742,37.6596,37.6722,37.5278,37.5655,47485.1271
2006-05-26 10:30:00,59.86,60.0,59.77,59.96,65224.445646295295,37.5655,37.6533,37.509,37.6282,65224.4456
2006-05-26 11:00:00,59.96,60.46,59.92,60.46,79394.26717144402,37.6282,37.942,37.6031,37.942,79394.2672
2006-05-26 11:30:00,60.46,60.54,60.42,60.51,62844.780962682526,37.942,37.9922,37.9169,37.9734,62844.781
2006-05-26 12:00:00,60.51,60.51,60.22,60.38,45646.29529475392,37.9734,37.9734,37.7914,37.8918,45646.2953
2006-05-26 12:30:00,60.38,60.55,60.38,60.41,34396.97133585722,37.8918,37.9985,37.8918,37.9106,34396.9713
2006-05-26 13:00:00,60.38,60.39,60.19,60.22,36019.469983775016,37.8918,37.8981,37.7726,37.7914,36019.47
2006-05-26 13:30:00,60.22,60.22,60.04,60.14,36776.63601946998,37.7914,37.7914,37.6784,37.7412,36776.636
2006-05-26 14:00:00,60.16,60.38,60.12,60.31,63926.446727961054,37.7537,37.8918,37.7286,37.8479,63926.4467
2006-05-26 14:30:00,60.31,60.42,60.28,60.36,38074.63493780421,37.8479,37.9169,37.829,37.8792,38074.6349
2006-05-26 15:00:00,60.35,60.45,60.35,60.39,52677.12276906436,37.873,37.9357,37.873,37.8981,52677.1228
2006-05-26 15:30:00,60.39,60.49,60.3,60.35,96160.08653326122,37.8981,37.9608,37.8416,37.873,96160.0865
2006-05-30 09:30:00,60.33,60.33,59.37,59.44,102974.58085451597,37.8604,37.8604,37.258,37.3019,102974.5809
2006-05-30 10:00:00,59.44,59.59,59.28,59.51,83288.26392644673,37.3019,37.396,37.2015,37.3458,83288.2639
2006-05-30 10:30:00,59.51,59.58,59.43,59.46,70740.94104921579,37.3458,37.3898,37.2956,37.3144,70740.941
2006-05-30 11:00:00,59.45,59.6,59.36,59.57,68469.44294213087,37.3082,37.4023,37.2517,37.3835,68469.4429
2006-05-30 11:30:00,59.57,59.64,59.38,59.43,46403.46133044889,37.3835,37.4274,37.2642,37.2956,46403.4613
2006-05-30 12:00:00,59.43,59.44,59.29,59.43,37317.46890210925,37.2956,37.3019,37.2078,37.2956,37317.4689
2006-05-30 12:30:00,59.41,59.45,59.28,59.33,27257.97728501893,37.2831,37.3082,37.2015,37.2329,27257.9773
2006-05-30 13:00:00,59.33,59.39,59.15,59.2,48674.9594375338,37.2329,37.2705,37.1199,37.1513,48674.9594
2006-05-30 13:30:00,59.21,59.22,59.02,59.18,45862.62844780963,37.1576,37.1638,37.0383,37.1387,45862.6284
2006-05-30 14:00:00,59.18,59.45,59.14,59.3,49323.95889670092,37.1387,37.3082,37.1136,37.214,49323.9589
2006-05-30 14:30:00,59.28,59.43,59.24,59.33,50838.290968090856,37.2015,37.2956,37.1764,37.2329,50838.291
2006-05-30 15:00:00,59.33,59.33,59.02,59.07,84910.76257436452,37.2329,37.2329,37.0383,37.0697,84910.7626
2006-05-30 15:30:00,59.04,59.11,58.87,58.87,166901.02758247702,37.0509,37.0948,36.9442,36.9442,166901.0276
2006-05-31 09:30:00,59.23,59.82,59.21,59.76,158031.36830719307,37.1701,37.5404,37.1576,37.5027,158031.3683
2006-05-31 10:00:00,59.72,60.14,59.6,60.14,134234.72147106542,37.4776,37.7412,37.4023,37.7412,134234.7215
2006-05-31 10:30:00,60.13,60.44,60.13,60.32,94321.25473228772,37.7349,37.9294,37.7349,37.8541,94321.2547
2006-05-31 11:00:00,60.33,60.37,59.99,60.02,72579.77285018929,37.8604,37.8855,37.647,37.6659,72579.7729
2006-05-31 11:30:00,60.01,60.03,59.77,59.87,129367.22552731204,37.6596,37.6722,37.509,37.5717,129367.2255
2006-05-31 12:00:00,59.85,59.99,59.77,59.78,53326.12222823148,37.5592,37.647,37.509,37.5153,53326.1222
2006-05-31 12:30:00,59.77,59.9,59.75,59.83,44564.62952947539,37.509,37.5906,37.4964,37.5466,44564.6295
2006-05-31 13:00:00,59.83,59.87,59.69,59.86,69010.27582477014,37.5466,37.5717,37.4588,37.5655,69010.2758
2006-05-31 13:30:00,59.86,59.97,59.84,59.93,83180.09734991887,37.5655,37.6345,37.5529,37.6094,83180.0973
2006-05-31 14:00:00,59.92,59.98,59.48,59.66,150676.04110329907,37.6031,37.6408,37.327,37.44,150676.0411
2006-05-31 14:30:00,59.66,59.88,59.64,59.79,96160.08653326122,37.44,37.578,37.4274,37.5215,96160.0865
2006-05-31 15:00:00,59.79,59.81,59.57,59.64,88480.25959978366,37.5215,37.5341,37.3835,37.4274,88480.2596
2006-05-31 15:30:00,59.63,59.94,59.51,59.91,137587.88534342888,37.4211,37.6157,37.3458,37.5968,137587.8853
2006-06-01 09:30:00,59.82,59.97,59.7,59.84,114332.07138994052,37.5404,37.6345,37.4651,37.5529,114332.0714
2006-06-01 10:00:00,59.87,59.94,59.63,59.88,90968.09085992428,37.5717,37.6157,37.4211,37.578,90968.0909
2006-06-01 10:30:00,59.89,60.24,59.88,60.18,117577.06868577607,37.5843,37.8039,37.578,37.7663,117577.0687
2006-06-01 11:00:00,60.23,60.62,60.15,60.62,129691.72525689562,37.7977,38.0424,37.7475,38.0424,129691.7253
2006-06-01 11:30:00,60.62,60.75,60.51,60.52,82531.09789075176,38.0424,38.124,37.9734,37.9797,82531.0979
2006-06-01 12:00:00,60.51,60.71,60.43,60.71,58085.451595457,37.9734,38.0989,37.9232,38.0989,58085.4516
2006-06-01 12:30:00,60.72,60.82,60.67,60.73,56138.45321795565,38.1052,38.1679,38.0738,38.1114,56138.4532
2006-06-01 13:00:00,60.73,60.96,60.72,60.95,65765.27852893456,38.1114,38.2558,38.1052,38.2495,65765.2785
2006-06-01 13:30:00,60.95,61.08,60.94,61.0,135208.2206598161,38.2495,38.3311,38.2432,38.2809,135208.2207
2006-06-01 14:00:00,61.0,61.03,60.71,60.91,62520.28123309897,38.2809,38.2997,38.0989,38.2244,62520.2812
2006-06-01 14:30:00,60.92,61.0,60.81,60.93,74526.77122769064,38.2307,38.2809,38.1616,38.237,74526.7712
2006-06-01 15:00:00,60.91,61.18,60.9,61.17,118658.73445105462,38.2244,38.3938,38.2181,38.3876,118658.7345
2006-06-01 15:30:00,61.17,61.31,61.02,61.31,211573.82368848025,38.3876,38.4754,38.2934,38.4754,211573.8237
2006-06-02 09:30:00,61.77,62.29,61.29,61.32,274418.6046511628,38.7641,39.0904,38.4629,38.4817,274418.6047
2006-06-02 10:00:00,61.33,61.58,61.04,61.26,176744.18604651163,38.488,38.6449,38.306,38.444,176744.186
2006-06-02 10:30:00,61.27,61.38,61.18,61.29,82422.9313142239,38.4503,38.5194,38.3938,38.4629,82422.9313
2006-06-02 11:00:00,61.32,61.61,61.27,61.6,101243.9156300703,38.4817,38.6637,38.4503,38.6574,101243.9156
2006-06-02 11:30:00,61.61,61.66,61.23,61.24,81665.76527852892,38.6637,38.6951,38.4252,38.4315,81665.7653
2006-06-02 12:00:00,61.2,61.2,60.96,61.07,72579.77285018929,38.4064,38.4064,38.2558,38.3248,72579.7729
2006-06-02 12:30:00,61.06,61.15,61.03,61.07,50730.12439156301,38.3185,38.375,38.2997,38.3248,50730.1244
2006-06-02 13:00:00,61.1,61.1,60.86,60.88,108274.74310438074,38.3436,38.3436,38.193,38.2056,108274.7431
2006-06-02 13:30:00,60.89,60.92,60.77,60.86,50513.7912385073,38.2118,38.2307,38.1365,38.193,50513.7912
2006-06-02 14:00:00,60.88,60.95,60.78,60.92,74202.27149810709,38.2056,38.2495,38.1428,38.2307,74202.2715
2006-06-02 14:30:00,60.92,61.23,60.92,61.19,53326.12222823148,38.2307,38.4252,38.2307,38.4001,53326.1222
2006-06-02 15:00:00,61.2,61.28,61.0,61.27,58301.78474851271,38.4064,38.4566,38.2809,38.4503,58301.7847
2006-06-02 15:30:00,61.27,61.41,61.24,61.36,86316.9280692266,38.4503,38.5382,38.4315,38.5068,86316.9281
2006-06-05 09:30:00,61.16,61.16,60.83,60.99,51162.79069767442,38.3813,38.3813,38.1742,38.2746,51162.7907
2006-06-05 10:00:00,61.0,61.14,60.79,61.13,66089.77825851811,38.2809,38.3687,38.1491,38.3625,66089.7783
2006-06-05 10:30:00,61.13,61.16,60.87,60.98,42509.46457544619,38.3625,38.3813,38.1993,38.2683,42509.4646
2006-06-05 11:00:00,60.95,61.1,60.95,61.03,38074.63493780421,38.2495,38.3436,38.2495,38.2997,38074.6349
2006-06-05 11:30:00,61.02,61.02,60.84,60.87,48674.9594375338,38.2934,38.2934,38.1805,38.1993,48674.9594
2006-06-05 12:00:00,60.85,60.93,60.8,60.8,35478.63710113575,38.1867,38.237,38.1554,38.1554,35478.6371
2006-06-05 12:30:00,60.8,60.8,60.54,60.66,57328.28555976203,38.1554,38.1554,37.9922,38.0675,57328.2856
2006-06-05 13:00:00,60.66,60.66,60.48,60.55,57436.45213628988,38.0675,38.0675,37.9546,37.9985,57436.4521
2006-06-05 13:30:00,60.55,60.67,60.51,60.61,24445.64629529475,37.9985,38.0738,37.9734,38.0361,24445.6463
2006-06-05 14:00:00,60.6,60.62,60.06,60.23,92698.75608436992,38.0299,38.0424,37.691,37.7977,92698.7561
2006-06-05 14:30:00,60.2,60.3,59.92,60.17,80584.0995132504,37.7788,37.8416,37.6031,37.76,80584.0995
2006-06-05 15:00:00,60.16,60.33,60.06,60.2,113466.73877771768,37.7537,37.8604,37.691,37.7788,113466.7388
2006-06-05 15:30:00,60.21,60.27,60.04,60.09,156517.03623580313,37.7851,37.8228,37.6784,37.7098,156517.0362
2006-06-06 09:30:00,60.41,60.44,59.66,59.68,147431.0438074635,37.9106,37.9294,37.44,37.4525,147431.0438
2006-06-06 10:00:00,59.63,59.83,59.44,59.77,129799.89183342346,37.4211,37.5466,37.3019,37.509,129799.8918
2006-06-06 10:30:00,59.76,59.89,59.57,59.61,104164.41319632232,37.5027,37.5843,37.3835,37.4086,104164.4132
2006-06-06 11:00:00,59.61,59.66,59.4,59.45,77663.60194699837,37.4086,37.44,37.2768,37.3082,77663.6019
2006-06-06 11:30:00,59.45,59.5,59.21,59.27,54083.28826392644,37.3082,37.3395,37.1576,37.1952,54083.2883
2006-06-06 12:00:00,59.28,59.45,59.17,59.32,79610.60032449973,37.2015,37.3082,37.1325,37.2266,79610.6003
2006-06-06 12:30:00,59.33,59.45,59.24,59.32,177717.6852352623,37.2329,37.3082,37.1764,37.2266,177717.6852
2006-06-06 13:00:00,59.32,59.39,59.22,59.3,88588.42617631152,37.2266,37.2705,37.1638,37.214,88588.4262
2006-06-06 13:30:00,59.3,59.36,58.99,59.13,128718.22606814494,37.214,37.2517,37.0195,37.1074,128718.2261
2006-06-06 14:00:00,59.12,59.12,58.74,58.79,104056.24661979447,37.1011,37.1011,36.8626,36.894,104056.2466
2006-06-06 14:30:00,58.78,58.9,58.56,58.6,116928.06922660898,36.8877,36.963,36.7496,36.7747,116928.0692
2006-06-06 15:00:00,58.61,58.76,58.51,58.59,106760.4110329908,36.781,36.8752,36.7183,36.7685,106760.411
2006-06-06 15:30:00,58.6,59.31,58.56,59.08,240562.46619794483,36.7747,37.2203,36.7496,37.076,240562.4662
2006-06-07 09:30:00,58.75,59.07,58.09,58.44,338885.8842617632,36.8689,37.0697,36.4547,36.6743,338885.8843
2006-06-07 10:00:00,58.44,58.56,58.1,58.23,301676.5819361817,36.6743,36.7496,36.461,36.5426,301676.5819
2006-06-07 10:30:00,58.22,58.44,57.92,58.09,172093.02325581395,36.5363,36.6743,36.348,36.4547,172093.0233
2006-06-07 11:00:00,58.09,58.33,57.97,58.14,213196.32233639804,36.4547,36.6053,36.3794,36.4861,213196.3223
2006-06-07 11:30:00,58.14,58.34,58.06,58.27,162466.19794483503,36.4861,36.6116,36.4359,36.5677,162466.1979
2006-06-07 12:00:00,58.26,58.42,58.23,58.38,163439.69713358572,36.5614,36.6618,36.5426,36.6367,163439.6971
2006-06-07 12:30:00,58.42,58.42,58.21,58.23,60465.11627906976,36.6618,36.6618,36.53,36.5426,60465.1163
2006-06-07 13:00:00,58.23,58.34,58.23,58.32,39372.633856138455,36.5426,36.6116,36.5426,36.599,39372.6339
2006-06-07 13:30:00,58.28,58.34,58.18,58.3,87723.09356408869,36.5739,36.6116,36.5112,36.5865,87723.0936
2006-06-07 14:00:00,58.29,58.29,57.92,58.26,123201.73066522444,36.5802,36.5802,36.348,36.5614,123201.7307
2006-06-07 14:30:00,58.25,58.43,58.25,58.38,65765.27852893456,36.5551,36.6681,36.5551,36.6367,65765.2785
2006-06-07 15:00:00,58.37,58.48,57.97,58.06,93996.75500270416,36.6304,36.6994,36.3794,36.4359,93996.755
2006-06-07 15:30:00,58.05,58.24,57.87,57.94,159004.86749594373,36.4296,36.5488,36.3166,36.3606,159004.8675
2006-06-08 09:30:00,57.69,57.92,57.46,57.52,110113.57490535424,36.2037,36.348,36.0593,36.097,110113.5749
2006-06-08 10:00:00,57.53,57.53,56.67,56.71,337263.3856138453,36.1033,36.1033,35.5636,35.5887,337263.3856
2006-06-08 10:30:00,56.67,57.14,56.41,57.12,259707.9502433748,35.5636,35.8585,35.4004,35.846,259707.9502
2006-06-08 11:00:00,57.12,57.25,56.42,56.59,329367.225527312,35.846,35.9275,35.4067,35.5134,329367.2255
2006-06-08 11:30:00,56.59,56.71,55.81,56.2,278528.9345592212,35.5134,35.5887,35.0239,35.2686,278528.9346
2006-06-08 12:00:00,56.21,57.0,56.18,56.94,373391.0221741482,35.2749,35.7707,35.2561,35.733,373391.0222
2006-06-08 12:30:00,56.95,57.13,56.84,57.0,147647.3769605192,35.7393,35.8522,35.6702,35.7707,147647.377
2006-06-08 13:00:00,57.0,57.0,56.43,56.65,124067.06327744726,35.7707,35.7707,35.413,35.551,124067.0633
2006-06-08 13:30:00,56.64,57.22,56.54,57.07,211465.6571119524,35.5447,35.9087,35.482,35.8146,211465.6571
2006-06-08 14:00:00,57.05,57.29,56.99,57.24,110221.7414818821,35.802,35.9526,35.7644,35.9213,110221.7415
2006-06-08 14:30:00,57.24,57.44,57.03,57.07,133585.72201189832,35.9213,36.0468,35.7895,35.8146,133585.722
2006-06-08 15:00:00,57.08,57.49,57.07,57.42,263818.2801514332,35.8209,36.0782,35.8146,36.0342,263818.2802
2006-06-08 15:30:00,57.41,57.49,57.18,57.21,353704.70524607896,36.028,36.0782,35.8836,35.9024,353704.7052
2006-06-09 09:30:00,57.13,57.37,56.88,57.25,150567.87452677122,35.8522,36.0029,35.6954,35.9275,150567.8745
2006-06-09 10:00:00,57.26,57.32,57.08,57.28,117901.56841535964,35.9338,35.9715,35.8209,35.9464,117901.5684
2006-06-09 10:30:00,57.29,57.6,57.23,57.23,157598.70200108166,35.9526,36.1472,35.915,35.915,157598.702
2006-06-09 11:00:00,57.23,57.41,57.1,57.25,130989.72417522984,35.915,36.028,35.8334,35.9275,130989.7242
2006-06-09 11:30:00,57.25,57.32,56.94,56.95,145375.8788534343,35.9275,35.9715,35.733,35.7393,145375.8789
2006-06-09 12:00:00,56.94,57.2,56.89,57.0,68577.60951865873,35.733,35.8962,35.7016,35.7707,68577.6095
2006-06-09 12:30:00,57.0,57.17,56.97,56.99,44997.2958355868,35.7707,35.8773,35.7518,35.7644,44997.2958
2006-06-09 13:00:00,56.99,57.08,56.8,56.96,60140.61654948621,35.7644,35.8209,35.6451,35.7456,60140.6165
2006-06-09 13:30:00,56.94,57.2,56.91,57.15,50513.7912385073,35.733,35.8962,35.7142,35.8648,50513.7912
2006-06-09 14:00:00,57.14,57.29,57.06,57.28,126987.56084369928,35.8585,35.9526,35.8083,35.9464,126987.5608
2006-06-09 14:30:00,57.26,57.29,57.12,57.12,63710.11357490535,35.9338,35.9526,35.846,35.846,63710.1136
2006-06-09 15:00:00,57.12,57.18,56.95,57.05,75824.77014602488,35.846,35.8836,35.7393,35.802,75824.7701
2006-06-09 15:30:00,57.08,57.28,57.07,57.08,102974.58085451597,35.8209,35.9464,35.8146,35.8209,102974.5809
2006-06-12 09:30:00,57.12,57.46,57.02,57.12,71281.77393185506,35.846,36.0593,35.7832,35.846,71281.7739
2006-06-12 10:00:00,57.09,57.09,56.58,56.76,163656.0302866414,35.8271,35.8271,35.5071,35.62,163656.0303
2006-06-12 10:30:00,56.76,57.13,56.76,56.95,92266.08977825852,35.62,35.8522,35.62,35.7393,92266.0898
2006-06-12 11:00:00,56.95,56.95,56.49,56.7,100378.58301784749,35.7393,35.7393,35.4506,35.5824,100378.583
2006-06-12 11:30:00,56.69,57.06,56.69,57.03,70200.10816657652,35.5761,35.8083,35.5761,35.7895,70200.1082
2006-06-12 12:00:00,57.04,57.06,56.74,56.83,38399.13466738778,35.7958,35.8083,35.6075,35.664,38399.1347
2006-06-12 12:30:00,56.83,56.95,56.62,56.92,47593.29367225527,35.664,35.7393,35.5322,35.7205,47593.2937
2006-06-12 13:00:00,56.92,57.03,56.87,57.02,48891.2925905895,35.7205,35.7895,35.6891,35.7832,48891.2926
2006-06-12 13:30:00,57.02,57.16,57.0,57.16,99621.41698215251,35.7832,35.8711,35.7707,35.8711,99621.417
2006-06-12 14:00:00,57.14,57.14,56.8,56.92,81016.76581936181,35.8585,35.8585,35.6451,35.7205,81016.7658
2006-06-12 14:30:00,56.92,57.02,56.84,56.93,65981.61168199027,35.7205,35.7832,35.6702,35.7267,65981.6117
2006-06-12 15:00:00,56.93,56.93,56.5,56.51,63169.28069226609,35.7267,35.7267,35.4569,35.4632,63169.2807
2006-06-12 15:30:00,56.51,56.65,56.39,56.57,113791.23850730124,35.4632,35.551,35.3878,35.5008,113791.2385
2006-06-13 09:30:00,56.39,56.54,55.93,55.95,188750.6760411033,35.3878,35.482,35.0992,35.1117,188750.676
2006-06-13 10:00:00,55.9,56.19,55.73,55.98,129691.72525689562,35.0803,35.2623,34.9737,35.1306,129691.7253
2006-06-13 10:30:00,56.01,56.04,55.75,55.86,98539.75121687398,35.1494,35.1682,34.9862,35.0552,98539.7512
2006-06-13 11:00:00,55.85,56.39,55.7,56.28,120173.06652244455,35.049,35.3878,34.9548,35.3188,120173.0665
2006-06-13 11:30:00,56.31,56.48,56.16,56.27,83288.26392644673,35.3376,35.4443,35.2435,35.3125,83288.2639
2006-06-13 12:00:00,56.26,56.32,55.73,55.75,93239.5889670092,35.3063,35.3439,34.9737,34.9862,93239.589
2006-06-13 12:30:00,55.74,55.82,55.65,55.68,90859.92428339642,34.9799,35.0301,34.9235,34.9423,90859.9243
2006-06-13 13:00:00,55.68,55.68,55.29,55.3,119740.40021633316,34.9423,34.9423,34.6975,34.7038,119740.4002
2006-06-13 13:30:00,55.31,55.62,55.22,55.53,142563.54786371012,34.7101,34.9046,34.6536,34.8482,142563.5479
2006-06-13 14:00:00,55.53,55.55,55.04,55.26,116279.06976744186,34.8482,34.8607,34.5406,34.6787,116279.0698
2006-06-13 14:30:00,55.24,55.27,54.77,54.9,170254.19145484045,34.6662,34.685,34.3712,34.4528,170254.1915
2006-06-13 15:00:00,54.92,55.53,54.71,55.42,281233.0989724176,34.4653,34.8482,34.3336,34.7791,281233.099
2006-06-13 15:30:00,55.41,55.45,54.79,54.85,318334.23472147103,34.7728,34.7979,34.3838,34.4214,318334.2347
2006-06-14 09:30:00,54.76,55.57,54.73,55.53,152190.373174689,34.3649,34.8733,34.3461,34.8482,152190.3732
2006-06-14 10:00:00,55.51,56.33,55.42,56.09,393185.5056787453,34.8356,35.3502,34.7791,35.1996,393185.5057
2006-06-14 10:30:00,56.07,56.45,55.94,56.4,214926.9875608437,35.187,35.4255,35.1054,35.3941,214926.9876
2006-06-14 11:00:00,56.4,56.56,56.05,56.54,202920.497566252,35.3941,35.4945,35.1745,35.482,202920.4976
2006-06-14 11:30:00,56.52,56.63,56.24,56.36,81341.26554894538,35.4694,35.5385,35.2937,35.369,81341.2655
2006-06-14 12:00:00,56.36,56.58,56.22,56.31,69875.60843699297,35.369,35.5071,35.2812,35.3376,69875.6084
2006-06-14 12:30:00,56.34,56.35,56.06,56.26,54299.62141698216,35.3565,35.3627,35.1808,35.3063,54299.6214
2006-06-14 13:00:00,56.24,56.26,55.78,55.91,123850.73012439156,35.2937,35.3063,35.005,35.0866,123850.7301
2006-06-14 13:30:00,55.9,56.14,55.75,56.14,73985.93834505137,35.0803,35.231,34.9862,35.231,73985.9383
2006-06-14 14:00:00,56.14,56.27,56.01,56.09,130340.72471606272,35.231,35.3125,35.1494,35.1996,130340.7247
2006-06-14 14:30:00,56.07,56.14,55.64,55.99,122228.23147647375,35.187,35.231,34.9172,35.1368,122228.2315
2006-06-14 15:00:00,55.96,56.13,55.91,55.96,90427.257977285,35.118,35.2247,35.0866,35.118,90427.258
2006-06-14 15:30:00,55.98,56.31,55.98,56.27,160302.866414278,35.1306,35.3376,35.1306,35.3125,160302.8664
2006-06-15 09:30:00,56.39,56.77,56.35,56.72,114764.73769605192,35.3878,35.6263,35.3627,35.5949,114764.7377
2006-06-15 10:00:00,56.72,56.83,56.57,56.78,77555.43537047053,35.5949,35.664,35.5008,35.6326,77555.4354
2006-06-15 10:30:00,56.78,57.07,56.77,56.95,81557.59870200108,35.6326,35.8146,35.6263,35.7393,81557.5987
2006-06-15 11:00:00,56.99,57.25,56.96,56.97,93888.58842617631,35.7644,35.9275,35.7456,35.7518,93888.5884
2006-06-15 11:30:00,56.97,56.98,56.74,56.89,38507.30124391563,35.7518,35.7581,35.6075,35.7016,38507.3012
2006-06-15 12:00:00,56.88,56.91,56.78,56.86,43915.630070308274,35.6954,35.7142,35.6326,35.6828,43915.6301
2006-06-15 12:30:00,56.85,57.1,56.85,57.01,82206.5981611682,35.6765,35.8334,35.6765,35.7769,82206.5982
2006-06-15 13:00:00,57.0,57.0,56.85,56.9,30935.640886965928,35.7707,35.7707,35.6765,35.7079,30935.6409
2006-06-15 13:30:00,56.9,57.13,56.9,57.13,93672.2552731206,35.7079,35.8522,35.7079,35.8522,93672.2553
2006-06-15 14:00:00,57.13,57.56,57.12,57.46,90859.92428339642,35.8522,36.1221,35.846,36.0593,90859.9243
2006-06-15 14:30:00,57.45,57.55,57.37,57.52,62520.28123309897,36.0531,36.1158,36.0029,36.097,62520.2812
2006-06-15 15:00:00,57.52,57.74,57.42,57.68,73336.93888588426,36.097,36.235,36.0342,36.1974,73336.9389
2006-06-15 15:30:00,57.66,57.82,57.64,57.78,234829.6376419686,36.1848,36.2853,36.1723,36.2602,234829.6376
2006-06-16 09:30:00,57.69,57.84,57.58,57.8,354245.5381287182,36.2037,36.2978,36.1346,36.2727,354245.5381
2006-06-16 10:00:00,57.76,57.9,57.64,57.76,113034.07247160628,36.2476,36.3355,36.1723,36.2476,113034.0725
2006-06-16 10:30:00,57.75,58.12,57.67,57.86,129799.89183342346,36.2413,36.4735,36.1911,36.3104,129799.8918
2006-06-16 11:00:00,57.84,58.03,57.78,57.89,135316.38723634396,36.2978,36.417,36.2602,36.3292,135316.3872
2006-06-16 11:30:00,57.89,57.97,57.78,57.79,123309.89724175227,36.3292,36.3794,36.2602,36.2664,123309.8972
2006-06-16 12:00:00,57.75,57.96,57.66,57.69,72147.10654407788,36.2413,36.3731,36.1848,36.2037,72147.1065
2006-06-16 12:30:00,57.69,57.79,57.55,57.79,72255.27312060574,36.2037,36.2664,36.1158,36.2664,72255.2731
2006-06-16 13:00:00,57.79,57.84,57.61,57.8,47160.62736614386,36.2664,36.2978,36.1535,36.2727,47160.6274
2006-06-16 13:30:00,57.79,57.84,57.62,57.83,56138.45321795565,36.2664,36.2978,36.1597,36.2915,56138.4532
2006-06-16 14:00:00,57.86,57.99,57.68,57.74,78745.26771227691,36.3104,36.3919,36.1974,36.235,78745.2677
2006-06-16 14:30:00,57.74,57.91,57.67,57.88,56030.2866414278,36.235,36.3417,36.1911,36.3229,56030.2866
2006-06-16 15:00:00,57.89,58.04,57.86,57.96,67928.61005949162,36.3292,36.4233,36.3104,36.3731,67928.6101
2006-06-16 15:30:00,57.97,58.05,57.67,57.74,109248.24229313142,36.3794,36.4296,36.1911,36.235,109248.2423
2006-06-19 09:30:00,57.9,58.06,57.67,57.71,89021.09248242293,36.3355,36.4359,36.1911,36.2162,89021.0925
2006-06-19 10:00:00,57.7,57.75,57.35,57.38,180421.84964845865,36.2099,36.2413,35.9903,36.0091,180421.8496
2006-06-19 10:30:00,57.36,57.39,57.08,57.31,89345.5922120065,35.9966,36.0154,35.8209,35.9652,89345.5922
2006-06-19 11:00:00,57.33,57.45,57.08,57.09,44889.12925905895,35.9778,36.0531,35.8209,35.8271,44889.1293
2006-06-19 11:30:00,57.11,57.3,57.0,57.01,109897.24175229852,35.8397,35.9589,35.7707,35.7769,109897.2418
2006-06-19 12:00:00,57.03,57.18,57.0,57.04,38939.96755002704,35.7895,35.8836,35.7707,35.7958,38939.9676
2006-06-19 12:30:00,57.06,57.1,56.99,56.99,22174.14818820984,35.8083,35.8334,35.7644,35.7644,22174.1482
2006-06-19 13:00:00,56.99,56.99,56.64,56.74,49972.95835586804,35.7644,35.7644,35.5447,35.6075,49972.9584
2006-06-19 13:30:00,56.76,56.8,56.51,56.69,56138.45321795565,35.62,35.6451,35.4632,35.5761,56138.4532
2006-06-19 14:00:00,56.69,56.94,56.67,56.89,47593.29367225527,35.5761,35.733,35.5636,35.7016,47593.2937
2006-06-19 14:30:00,56.89,56.97,56.77,56.88,69875.60843699297,35.7016,35.7518,35.6263,35.6954,69875.6084
2006-06-19 15:00:00,56.85,57.21,56.84,57.19,61546.78204434829,35.6765,35.9024,35.6702,35.8899,61546.782
2006-06-19 15:30:00,57.18,57.27,56.88,56.97,100811.2493239589,35.8836,35.9401,35.6954,35.7518,100811.2493
2006-06-20 09:30:00,57.18,57.18,56.76,57.0,88372.09302325582,35.8836,35.8836,35.62,35.7707,88372.093
2006-06-20 10:00:00,57.01,57.41,56.97,57.34,74851.2709572742,35.7769,36.028,35.7518,35.984,74851.271
2006-06-20 10:30:00,57.34,57.6,57.34,57.57,77230.93564088696,35.984,36.1472,35.984,36.1284,77230.9356
2006-06-20 11:00:00,57.57,57.9,57.53,57.9,116603.5694970254,36.1284,36.3355,36.1033,36.3355,116603.5695
2006-06-20 11:30:00,57.9,57.9,57.76,57.87,73445.10546241212,36.3355,36.3355,36.2476,36.3166,73445.1055
2006-06-20 12:00:00,57.89,57.9,57.77,57.78,81341.26554894538,36.3292,36.3355,36.2539,36.2602,81341.2655
2006-06-20 12:30:00,57.78,57.88,57.77,57.88,89561.9253650622,36.2602,36.3229,36.2539,36.3229,89561.9254
2006-06-20 13:00:00,57.88,58.04,57.86,57.89,100378.58301784749,36.3229,36.4233,36.3104,36.3292,100378.583
2006-06-20 13:30:00,57.92,58.01,57.8,57.81,134667.38777717686,36.348,36.4045,36.2727,36.279,134667.3878
2006-06-20 14:00:00,57.79,58.02,57.79,58.0,120064.89994591672,36.2664,36.4108,36.2664,36.3982,120064.8999
2006-06-20 14:30:00,58.0,58.09,57.88,58.06,122769.06435911304,36.3982,36.4547,36.3229,36.4359,122769.0644
2006-06-20 15:00:00,58.06,58.11,57.96,57.99,129583.55868036776,36.4359,36.4672,36.3731,36.3919,129583.5587
2006-06-20 15:30:00,57.98,57.98,57.71,57.79,152623.03948080042,36.3857,36.3857,36.2162,36.2664,152623.0395
2006-06-21 09:30:00,57.98,58.41,57.69,58.24,137371.55219037316,36.3857,36.6555,36.2037,36.5488,137371.5522
2006-06-21 10:00:00,58.24,58.69,58.17,58.23,140724.7160627366,36.5488,36.8312,36.5049,36.5426,140724.7161
2006-06-21 10:30:00,58.24,58.46,58.24,58.33,138236.884802596,36.5488,36.6869,36.5488,36.6053,138236.8848
2006-06-21 11:00:00,58.33,58.69,58.3,58.68,96592.75283937262,36.6053,36.8312,36.5865,36.825,96592.7528
2006-06-21 11:30:00,58.7,58.84,58.61,58.62,59058.95078420768,36.8375,36.9254,36.781,36.7873,59058.9508
2006-06-21 12:00:00,58.62,58.92,58.62,58.85,141265.54894537586,36.7873,36.9756,36.7873,36.9316,141265.5489
2006-06-21 12:30:00,58.85,58.98,58.72,58.96,100703.08274743104,36.9316,37.0132,36.8501,37.0007,100703.0827
2006-06-21 13:00:00,58.96,59.0,58.8,58.94,95186.58734451054,37.0007,37.0258,36.9003,36.9881,95186.5873
2006-06-21 13:30:00,58.93,58.98,58.87,58.96,49107.625743645214,36.9818,37.0132,36.9442,37.0007,49107.6257
2006-06-21 14:00:00,58.96,58.96,58.84,58.84,39048.13412655489,37.0007,37.0007,36.9254,36.9254,39048.1341
2006-06-21 14:30:00,58.85,58.93,58.76,58.76,130881.557598702,36.9316,36.9818,36.8752,36.8752,130881.5576
2006-06-21 15:00:00,58.74,58.75,58.59,58.67,92374.25635478635,36.8626,36.8689,36.7685,36.8187,92374.2564
2006-06-21 15:30:00,58.67,58.68,58.43,58.5,142888.04759329365,36.8187,36.825,36.6681,36.712,142888.0476
2006-06-22 09:30:00,58.24,58.63,58.03,58.13,82314.76473769605,36.5488,36.7936,36.417,36.4798,82314.7647
2006-06-22 10:00:00,58.11,58.12,57.7,58.05,92266.08977825852,36.4672,36.4735,36.2099,36.4296,92266.0898
2006-06-22 10:30:00,58.05,58.47,57.98,58.27,57436.45213628988,36.4296,36.6932,36.3857,36.5677,57436.4521
2006-06-22 11:00:00,58.28,58.38,58.1,58.37,34613.30448891292,36.5739,36.6367,36.461,36.6304,34613.3045
2006-06-22 11:30:00,58.38,58.46,58.12,58.18,46403.46133044889,36.6367,36.6869,36.4735,36.5112,46403.4613
2006-06-22 12:00:00,58.18,58.29,58.12,58.17,32990.80584099513,36.5112,36.5802,36.4735,36.5049,32990.8058
2006-06-22 12:30:00,58.15,58.31,58.07,58.29,40886.96592752839,36.4923,36.5928,36.4421,36.5802,40886.9659
2006-06-22 13:00:00,58.3,58.41,58.27,58.4,37425.6354786371,36.5865,36.6555,36.5677,36.6492,37425.6355
2006-06-22 13:30:00,58.4,58.41,58.12,58.3,102109.24824229314,36.6492,36.6555,36.4735,36.5865,102109.2482
2006-06-22 14:00:00,58.25,58.35,58.1,58.33,56030.2866414278,36.5551,36.6179,36.461,36.6053,56030.2866
2006-06-22 14:30:00,58.33,58.36,58.11,58.19,76365.60302866415,36.6053,36.6241,36.4672,36.5174,76365.603
2006-06-22 15:00:00,58.2,58.38,58.13,58.34,74202.27149810709,36.5237,36.6367,36.4798,36.6116,74202.2715
2006-06-22 15:30:00,58.35,58.41,58.18,58.29,64791.77934018388,36.6179,36.6555,36.5112,36.5802,64791.7793
2006-06-23 09:30:00,58.01,58.35,57.98,58.05,97133.58572201188,36.4045,36.6179,36.3857,36.4296,97133.5857
2006-06-23 10:00:00,58.05,58.26,57.87,58.2,132071.38994050838,36.4296,36.5614,36.3166,36.5237,132071.3899
2006-06-23 10:30:00,58.21,58.51,58.21,58.51,72471.60627366144,36.53,36.7183,36.53,36.7183,72471.6063
2006-06-23 11:00:00,58.53,58.53,58.34,58.48,36343.96971335857,36.7308,36.7308,36.6116,36.6994,36343.9697
2006-06-23 11:30:00,58.49,58.61,58.37,58.6,24661.97944835046,36.7057,36.781,36.6304,36.7747,24661.9794
2006-06-23 12:00:00,58.6,58.97,58.53,58.91,82639.2644672796,36.7747,37.0069,36.7308,36.9693,82639.2645
2006-06-23 12:30:00,58.91,58.96,58.55,58.57,37966.46836127636,36.9693,37.0007,36.7434,36.7559,37966.4684
2006-06-23 13:00:00,58.57,58.8,58.57,58.76,46295.29475392104,36.7559,36.9003,36.7559,36.8752,46295.2948
2006-06-23 13:30:00,58.76,58.81,58.6,58.6,32341.806381828013,36.8752,36.9065,36.7747,36.7747,32341.8064
2006-06-23 14:00:00,58.58,58.63,58.41,58.59,43699.29691725257,36.7622,36.7936,36.6555,36.7685,43699.2969
2006-06-23 14:30:00,58.59,58.68,58.33,58.35,58085.451595457,36.7685,36.825,36.6053,36.6179,58085.4516
2006-06-23 15:00:00,58.34,58.68,58.28,58.67,92049.7566252028,36.6116,36.825,36.5739,36.8187,92049.7566
2006-06-23 15:30:00,58.67,58.79,58.62,58.65,90319.09140075716,36.8187,36.894,36.7873,36.8061,90319.0914
2006-06-26 09:30:00,58.52,58.94,58.3,58.93,53866.95511087074,36.7245,36.9881,36.5865,36.9818,53866.9551
2006-06-26 10:00:00,58.95,59.16,58.68,58.7,122228.23147647375,36.9944,37.1262,36.825,36.8375,122228.2315
2006-06-26 10:30:00,58.7,58.8,58.56,58.59,48350.45970795024,36.8375,36.9003,36.7496,36.7685,48350.4597
2006-06-26 11:00:00,58.59,58.73,58.5,58.53,26933.47755543537,36.7685,36.8563,36.712,36.7308,26933.4776
2006-06-26 11:30:00,58.53,58.53,58.29,58.33,30394.808004326664,36.7308,36.7308,36.5802,36.6053,30394.808
2006-06-26 12:00:00,58.33,58.38,58.27,58.28,38939.96755002704,36.6053,36.6367,36.5677,36.5739,38939.9676
2006-06-26 12:30:00,58.28,58.5,58.23,58.46,84478.09626825311,36.5739,36.712,36.5426,36.6869,84478.0963
2006-06-26 13:00:00,58.46,58.51,58.33,58.35,19037.317468902107,36.6869,36.7183,36.6053,36.6179,19037.3175
2006-06-26 13:30:00,58.35,58.45,58.35,58.39,10059.491617090318,36.6179,36.6806,36.6179,36.643,10059.4916
2006-06-26 14:00:00,58.41,58.45,58.29,58.38,13520.82206598161,36.6555,36.6806,36.5802,36.6367,13520.8221
2006-06-26 14:30:00,58.37,58.53,58.37,58.44,30070.308274743104,36.6304,36.7308,36.6304,36.6743,30070.3083
2006-06-26 15:00:00,58.44,58.56,58.42,58.52,30719.30773391022,36.6743,36.7496,36.6618,36.7245,30719.3077
2006-06-26 15:30:00,58.54,58.68,58.54,58.67,67604.11032990806,36.7371,36.825,36.7371,36.8187,67604.1103
2006-06-27 09:30:00,58.63,58.71,58.41,58.58,43915.630070308274,36.7936,36.8438,36.6555,36.7622,43915.6301
2006-06-27 10:00:00,58.55,58.64,58.34,58.47,65548.94537587886,36.7434,36.7998,36.6116,36.6932,65548.9454
2006-06-27 10:30:00,58.47,58.52,58.31,58.32,51487.290427257976,36.6932,36.7245,36.5928,36.599,51487.2904
2006-06-27 11:00:00,58.35,58.39,58.21,58.31,105354.24553812871,36.6179,36.643,36.53,36.5928,105354.2455
2006-06-27 11:30:00,58.35,58.4,57.98,58.06,169497.02541914547,36.6179,36.6492,36.3857,36.4359,169497.0254
2006-06-27 12:00:00,58.06,58.06,57.94,57.96,72796.10600324499,36.4359,36.4359,36.3606,36.3731,72796.106
2006-06-27 12:30:00,57.97,57.97,57.78,57.86,105678.74526771228,36.3794,36.3794,36.2602,36.3104,105678.7453
2006-06-27 13:00:00,57.85,58.1,57.77,58.1,22606.814494321254,36.3041,36.461,36.2539,36.461,22606.8145
2006-06-27 13:30:00,58.1,58.18,57.98,57.98,30070.308274743104,36.461,36.5112,36.3857,36.3857,30070.3083
2006-06-27 14:00:00,57.98,58.07,57.84,57.92,82098.43158464035,36.3857,36.4421,36.2978,36.348,82098.4316
2006-06-27 14:30:00,57.96,58.0,57.6,57.74,73877.77176852353,36.3731,36.3982,36.1472,36.235,73877.7718
2006-06-27 15:00:00,57.74,57.99,57.74,57.83,83612.76365603028,36.235,36.3919,36.235,36.2915,83612.7637
2006-06-27 15:30:00,57.83,57.89,57.5,57.55,157166.03569497023,36.2915,36.3292,36.0844,36.1158,157166.0357
2006-06-28 09:30:00,57.56,57.86,57.38,57.58,110329.90805840994,36.1221,36.3104,36.0091,36.1346,110329.9081
2006-06-28 10:00:00,57.59,57.87,57.5,57.71,112168.73985938344,36.1409,36.3166,36.0844,36.2162,112168.7399
2006-06-28 10:30:00,57.68,57.68,57.37,57.41,72255.27312060574,36.1974,36.1974,36.0029,36.028,72255.2731
2006-06-28 11:00:00,57.41,57.48,57.13,57.18,75067.6041103299,36.028,36.0719,35.8522,35.8836,75067.6041
2006-06-28 11:30:00,57.17,57.36,57.13,57.29,119956.73336938884,35.8773,35.9966,35.8522,35.9526,119956.7334
2006-06-28 12:00:00,57.27,57.38,57.27,57.37,38290.968090859926,35.9401,36.0091,35.9401,36.0029,38290.9681
2006-06-28 12:30:00,57.37,57.42,57.29,57.32,34721.471065440775,36.0029,36.0342,35.9526,35.9715,34721.4711
2006-06-28 13:00:00,57.32,57.36,57.17,57.17,66414.27798810168,35.9715,35.9966,35.8773,35.8773,66414.278
2006-06-28 13:30:00,57.21,57.21,57.09,57.18,57328.28555976203,35.9024,35.9024,35.8271,35.8836,57328.2856
2006-06-28 14:00:00,57.18,57.23,57.13,57.18,73553.27203893996,35.8836,35.915,35.8522,35.8836,73553.272
2006-06-28 14:30:00,57.19,57.32,57.17,57.28,158139.53488372092,35.8899,35.9715,35.8773,35.9464,158139.5349
2006-06-28 15:00:00,57.29,57.3,57.14,57.16,103082.7474310438,35.9526,35.9589,35.8585,35.8711,103082.7474
2006-06-28 15:30:00,57.17,57.32,57.15,57.24,142779.8810167658,35.8773,35.9715,35.8648,35.9213,142779.881
2006-06-29 09:30:00,57.27,57.39,57.11,57.37,161276.36560302865,36.1334,36.2091,36.0324,36.1965,161276.3656
2006-06-29 10:00:00,57.35,57.35,57.13,57.27,101352.08220659816,36.1839,36.1839,36.0451,36.1334,101352.0822
2006-06-29 10:30:00,57.27,57.47,57.25,57.41,106652.24445646295,36.1334,36.2596,36.1208,36.2217,106652.2445
2006-06-29 11:00:00,57.43,57.57,57.39,57.57,90643.59113034072,36.2343,36.3227,36.2091,36.3227,90643.5911
2006-06-29 11:30:00,57.59,57.64,57.27,57.31,74851.2709572742,36.3353,36.3668,36.1334,36.1586,74851.271
2006-06-29 12:00:00,57.32,57.41,57.27,57.39,65981.61168199027,36.1649,36.2217,36.1334,36.2091,65981.6117
2006-06-29 12:30:00,57.37,57.41,57.25,57.26,38615.46782044348,36.1965,36.2217,36.1208,36.1271,38615.4678
2006-06-29 13:00:00,57.26,57.45,57.26,57.41,39156.30070308274,36.1271,36.247,36.1271,36.2217,39156.3007
2006-06-29 13:30:00,57.41,57.51,57.41,57.47,81773.93185505678,36.2217,36.2848,36.2217,36.2596,81773.9319
2006-06-29 14:00:00,57.47,58.0,57.41,57.5,187344.5105462412,36.2596,36.594,36.2217,36.2785,187344.5105
2006-06-29 14:30:00,57.51,58.29,57.39,58.25,201730.66522444563,36.2848,36.7769,36.2091,36.7517,201730.6652
2006-06-29 15:00:00,58.25,58.35,58.17,58.24,245429.9621416982,36.7517,36.8148,36.7012,36.7454,245429.9621
2006-06-29 15:30:00,58.26,58.53,58.22,58.38,173282.85559762034,36.758,36.9284,36.7328,36.8337,173282.8556
2006-06-30 09:30:00,58.81,59.17,58.66,59.13,118983.23418063816,37.105,37.3322,37.0104,37.3069,118983.2342
2006-06-30 10:00:00,59.14,59.17,58.53,58.57,174905.35424553812,37.3132,37.3322,36.9284,36.9536,174905.3542
2006-06-30 10:30:00,58.57,58.96,58.48,58.94,69983.77501352082,36.9536,37.1997,36.8968,37.187,69983.775
2006-06-30 11:00:00,58.96,59.0,58.67,58.82,40346.13304488913,37.1997,37.2249,37.0167,37.1113,40346.133
2006-06-30 11:30:00,58.8,58.97,58.77,58.96,40237.96646836127,37.0987,37.206,37.0798,37.1997,40237.9665
2006-06-30 12:00:00,58.96,59.08,58.96,59.08,65224.445646295295,37.1997,37.2754,37.1997,37.2754,65224.4456
2006-06-30 12:30:00,59.06,59.18,59.06,59.12,35262.30394808004,37.2628,37.3385,37.2628,37.3006,35262.3039
2006-06-30 13:00:00,59.12,59.17,59.09,59.16,48674.9594375338,37.3006,37.3322,37.2817,37.3258,48674.9594
2006-06-30 13:30:00,59.16,59.2,59.12,59.17,36235.80313683072,37.3258,37.3511,37.3006,37.3322,36235.8031
2006-06-30 14:00:00,59.17,59.27,59.13,59.24,47917.79340183883,37.3322,37.3952,37.3069,37.3763,47917.7934
2006-06-30 14:30:00,59.25,59.39,59.24,59.34,69118.442401298,37.3826,37.471,37.3763,37.4394,69118.4424
2006-06-30 15:00:00,59.35,59.35,59.18,59.21,105354.24553812871,37.4457,37.4457,37.3385,37.3574,105354.2455
2006-06-30 15:30:00,59.21,59.32,59.08,59.17,183883.18009734992,37.3574,37.4268,37.2754,37.3322,183883.1801
2006-07-03 09:30:00,59.45,59.51,59.18,59.44,101352.08220659816,37.5088,37.5467,37.3385,37.5025,101352.0822
2006-07-03 10:00:00,59.43,59.69,59.43,59.49,97782.585181179,37.4962,37.6602,37.4962,37.5341,97782.5852
2006-07-03 10:30:00,59.48,59.66,59.48,59.65,53650.62195781504,37.5277,37.6413,37.5277,37.635,53650.622
2006-07-03 11:00:00,59.64,59.69,59.57,59.63,100703.08274743104,37.6287,37.6602,37.5845,37.6224,100703.0827
2006-07-03 11:30:00,59.62,59.75,59.62,59.64,125473.22877230936,37.6161,37.6981,37.6161,37.6287,125473.2288
2006-07-03 12:00:00,59.64,59.69,59.57,59.62,52136.2898864251,37.6287,37.6602,37.5845,37.6161,52136.2899
2006-07-03 12:30:00,59.63,59.85,59.62,59.75,92915.08923742564,37.6224,37.7612,37.6161,37.6981,92915.0892
2006-07-03 13:00:00,59.75,59.75,59.75,59.75,10600.324499729582,37.6981,37.6981,37.6981,37.6981,10600.3245
2006-07-03 13:30:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:00:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 14:30:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:00:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 15:30:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-05 09:30:00,59.59,59.7,59.42,59.45,122660.89778258518,37.5971,37.6665,37.4899,37.5088,122660.8978
2006-07-05 10:00:00,59.45,59.6,59.33,59.33,104056.24661979447,37.5088,37.6035,37.4331,37.4331,104056.2466
2006-07-05 10:30:00,59.3,59.33,59.17,59.19,88804.75932936723,37.4142,37.4331,37.3322,37.3448,88804.7593
2006-07-05 11:00:00,59.17,59.2,59.01,59.02,65548.94537587886,37.3322,37.3511,37.2312,37.2375,65548.9454
2006-07-05 11:30:00,58.99,59.24,58.99,59.22,100594.9161709032,37.2186,37.3763,37.2186,37.3637,100594.9162
2006-07-05 12:00:00,59.22,59.38,59.12,59.23,102109.24824229314,37.3637,37.4646,37.3006,37.37,102109.2482
2006-07-05 12:30:00,59.22,59.24,59.15,59.16,67928.61005949162,37.3637,37.3763,37.3195,37.3258,67928.6101
2006-07-05 13:00:00,59.15,59.17,58.98,59.06,66414.27798810168,37.3195,37.3322,37.2123,37.2628,66414.278
2006-07-05 13:30:00,59.05,59.12,58.87,58.96,41644.13196322336,37.2564,37.3006,37.1429,37.1997,41644.132
2006-07-05 14:00:00,58.92,59.08,58.92,59.02,50189.29150892374,37.1744,37.2754,37.1744,37.2375,50189.2915
2006-07-05 14:30:00,59.02,59.27,59.01,59.09,97458.08545159546,37.2375,37.3952,37.2312,37.2817,97458.0855
2006-07-05 15:00:00,59.11,59.12,58.91,58.92,71714.44023796647,37.2943,37.3006,37.1681,37.1744,71714.4402
2006-07-05 15:30:00,58.91,59.17,58.86,59.02,115089.23742563548,37.1681,37.3322,37.1366,37.2375,115089.2374
2006-07-06 09:30:00,58.89,59.06,58.88,59.04,64467.27961060032,37.1555,37.2628,37.1492,37.2501,64467.2796
2006-07-06 10:00:00,59.04,59.23,59.01,59.14,82314.76473769605,37.2501,37.37,37.2312,37.3132,82314.7647
2006-07-06 10:30:00,59.14,59.27,59.07,59.23,95402.92049756624,37.3132,37.3952,37.2691,37.37,95402.9205
2006-07-06 11:00:00,59.24,59.29,59.17,59.23,61222.282314764736,37.3763,37.4079,37.3322,37.37,61222.2823
2006-07-06 11:30:00,59.2,59.23,59.07,59.17,49864.79177934018,37.3511,37.37,37.2691,37.3322,49864.7918
2006-07-06 12:00:00,59.14,59.14,58.93,59.11,55164.95402920497,37.3132,37.3132,37.1807,37.2943,55164.954
2006-07-06 12:30:00,59.13,59.2,59.07,59.1,53109.789075175766,37.3069,37.3511,37.2691,37.288,53109.7891
2006-07-06 13:00:00,59.12,59.15,59.08,59.08,17198.48566792861,37.3006,37.3195,37.2754,37.2754,17198.4857
2006-07-06 13:30:00,59.09,59.26,59.05,59.1,17522.98539751217,37.2817,37.3889,37.2564,37.288,17522.9854
2006-07-06 14:00:00,59.11,59.13,58.96,58.96,31368.307193077337,37.2943,37.3069,37.1997,37.1997,31368.3072
2006-07-06 14:30:00,58.96,59.02,58.84,58.96,35045.97079502434,37.1997,37.2375,37.1239,37.1997,35045.9708
2006-07-06 15:00:00,58.97,59.16,58.91,59.14,36343.96971335857,37.206,37.3258,37.1681,37.3132,36343.9697
2006-07-06 15:30:00,59.11,59.25,59.05,59.2,55381.28718226068,37.2943,37.3826,37.2564,37.3511,55381.2872
2006-07-07 09:30:00,59.2,59.23,58.63,58.65,99080.58409951325,37.3511,37.37,36.9915,37.0041,99080.5841
2006-07-07 10:00:00,58.61,58.85,58.59,58.72,57652.78528934559,36.9788,37.1303,36.9662,37.0482,57652.7853
2006-07-07 10:30:00,58.75,58.98,58.72,58.9,81990.26500811249,37.0672,37.2123,37.0482,37.1618,81990.265
2006-07-07 11:00:00,58.91,58.91,58.64,58.68,78853.43428880475,37.1681,37.1681,36.9978,37.023,78853.4343
2006-07-07 11:30:00,58.66,58.96,58.59,58.81,51919.956733369385,37.0104,37.1997,36.9662,37.105,51919.9567
2006-07-07 12:00:00,58.77,58.89,58.73,58.89,22606.814494321254,37.0798,37.1555,37.0545,37.1555,22606.8145
2006-07-07 12:30:00,58.87,58.94,58.79,58.8,34613.30448891292,37.1429,37.187,37.0924,37.0987,34613.3045
2006-07-07 13:00:00,58.8,58.8,58.55,58.59,44456.462952947535,37.0987,37.0987,36.941,36.9662,44456.463
2006-07-07 13:30:00,58.59,58.61,58.52,58.59,64791.77934018388,36.9662,36.9788,36.922,36.9662,64791.7793
2006-07-07 14:00:00,58.57,58.68,58.54,58.54,72147.10654407788,36.9536,37.023,36.9347,36.9347,72147.1065
2006-07-07 14:30:00,58.54,58.55,58.1,58.17,64359.11303407247,36.9347,36.941,36.6571,36.7012,64359.113
2006-07-07 15:00:00,58.17,58.2,57.88,57.99,72147.10654407788,36.7012,36.7202,36.5183,36.5877,72147.1065
2006-07-07 15:30:00,57.98,58.33,57.98,58.23,132179.55651703622,36.5813,36.8022,36.5813,36.7391,132179.5565
2006-07-10 09:30:00,58.08,58.43,57.93,58.07,120497.56625202812,36.6444,36.8653,36.5498,36.6381,120497.5663
2006-07-10 10:00:00,58.11,58.48,58.06,58.42,77771.76852352623,36.6634,36.8968,36.6318,36.859,77771.7685
2006-07-10 10:30:00,58.46,58.48,58.26,58.44,52893.45592212006,36.8842,36.8968,36.758,36.8716,52893.4559
2006-07-10 11:00:00,58.47,58.61,58.37,58.61,67171.44402379665,36.8905,36.9788,36.8274,36.9788,67171.444
2006-07-10 11:30:00,58.59,58.74,58.39,58.56,49215.79232017307,36.9662,37.0609,36.84,36.9473,49215.7923
2006-07-10 12:00:00,58.56,58.59,58.4,58.54,35478.63710113575,36.9473,36.9662,36.8463,36.9347,35478.6371
2006-07-10 12:30:00,58.54,58.69,58.47,58.51,45429.96214169821,36.9347,37.0293,36.8905,36.9157,45429.9621
2006-07-10 13:00:00,58.49,58.63,58.43,58.62,52893.45592212006,36.9031,36.9915,36.8653,36.9851,52893.4559
2006-07-10 13:30:00,58.64,58.69,58.45,58.45,93131.42239048134,36.9978,37.0293,36.8779,36.8779,93131.4224
2006-07-10 14:00:00,58.44,58.6,58.44,58.53,52136.2898864251,36.8716,36.9725,36.8716,36.9284,52136.2899
2006-07-10 14:30:00,58.52,58.54,58.43,58.51,52352.6230394808,36.922,36.9347,36.8653,36.9157,52352.623
2006-07-10 15:00:00,58.54,58.77,58.51,58.73,123850.73012439156,36.9347,37.0798,36.9157,37.0545,123850.7301
2006-07-10 15:30:00,58.73,58.74,58.47,58.52,95078.4207679827,37.0545,37.0609,36.8905,36.922,95078.4208
2006-07-11 09:30:00,58.94,59.47,58.88,59.25,339210.38399134664,37.187,37.5214,37.1492,37.3826,339210.384
2006-07-11 10:00:00,59.25,59.33,58.98,59.33,134991.8875067604,37.3826,37.4331,37.2123,37.4331,134991.8875
2006-07-11 10:30:00,59.33,59.39,59.15,59.2,120930.23255813953,37.4331,37.471,37.3195,37.3511,120930.2326
2006-07-11 11:00:00,59.19,59.31,59.17,59.3,79502.43374797187,37.3448,37.4205,37.3322,37.4142,79502.4337
2006-07-11 11:30:00,59.31,59.38,59.25,59.29,40886.96592752839,37.4205,37.4646,37.3826,37.4079,40886.9659
2006-07-11 12:00:00,59.29,59.3,59.08,59.22,49215.79232017307,37.4079,37.4142,37.2754,37.3637,49215.7923
2006-07-11 12:30:00,59.22,59.23,59.05,59.05,33207.13899405084,37.3637,37.37,37.2564,37.2564,33207.139
2006-07-11 13:00:00,59.05,59.23,58.96,59.21,57111.952406706325,37.2564,37.37,37.1997,37.3574,57111.9524
2006-07-11 13:30:00,59.23,59.24,58.98,59.21,42725.79772850189,37.37,37.3763,37.2123,37.3574,42725.7977
2006-07-11 14:00:00,59.21,59.54,59.13,59.51,119956.73336938884,37.3574,37.5656,37.3069,37.5467,119956.7334
2006-07-11 14:30:00,59.52,59.54,59.21,59.48,96484.58626284478,37.553,37.5656,37.3574,37.5277,96484.5863
2006-07-11 15:00:00,59.48,59.77,59.35,59.76,76365.60302866415,37.5277,37.7107,37.4457,37.7044,76365.603
2006-07-11 15:30:00,59.75,60.08,59.75,60.02,249432.1254732288,37.6981,37.9063,37.6981,37.8684,249432.1255
2006-07-12 09:30:00,60.02,60.09,59.86,60.02,107084.91076257436,37.8684,37.9126,37.7675,37.8684,107084.9108
2006-07-12 10:00:00,60.02,60.02,59.62,59.68,62520.28123309897,37.8684,37.8684,37.6161,37.6539,62520.2812
2006-07-12 10:30:00,59.65,59.68,59.04,59.1,98215.25148729044,37.635,37.6539,37.2501,37.288,98215.2515
2006-07-12 11:00:00,59.1,59.1,58.89,59.0,153596.5386695511,37.288,37.288,37.1555,37.2249,153596.5387
2006-07-12 11:30:00,59.01,59.26,58.99,59.19,92698.75608436992,37.2312,37.3889,37.2186,37.3448,92698.7561
2006-07-12 12:00:00,59.2,59.22,58.96,58.99,90102.75824770144,37.3511,37.3637,37.1997,37.2186,90102.7582
2006-07-12 12:30:00,58.99,59.11,58.93,59.11,83720.93023255814,37.2186,37.2943,37.1807,37.2943,83720.9302
2006-07-12 13:00:00,59.11,59.14,58.86,59.02,47160.62736614386,37.2943,37.3132,37.1366,37.2375,47160.6274
2006-07-12 13:30:00,58.98,59.08,58.86,58.96,61438.61546782044,37.2123,37.2754,37.1366,37.1997,61438.6155
2006-07-12 14:00:00,58.96,58.99,58.86,58.88,41103.2990805841,37.1997,37.2186,37.1366,37.1492,41103.2991
2006-07-12 14:30:00,58.87,59.07,58.79,58.84,56354.78637101135,37.1429,37.2691,37.0924,37.1239,56354.7864
2006-07-12 15:00:00,58.84,59.18,58.81,59.16,92374.25635478635,37.1239,37.3385,37.105,37.3258,92374.2564
2006-07-12 15:30:00,59.15,59.19,58.95,59.07,95943.75338020553,37.3195,37.3448,37.1933,37.2691,95943.7534
2006-07-13 09:30:00,58.98,58.99,58.19,58.23,107625.74364521365,37.2123,37.2186,36.7138,36.7391,107625.7436
2006-07-13 10:00:00,58.29,58.44,57.94,58.13,61438.61546782044,36.7769,36.8716,36.5561,36.676,61438.6155
2006-07-13 10:30:00,58.17,58.66,58.17,58.24,68902.1092482423,36.7012,37.0104,36.7012,36.7454,68902.1092
2006-07-13 11:00:00,58.25,58.43,58.1,58.4,48134.12655489454,36.7517,36.8653,36.6571,36.8463,48134.1266
2006-07-13 11:30:00,58.39,58.44,58.05,58.27,44672.79610600325,36.84,36.8716,36.6255,36.7643,44672.7961
2006-07-13 12:00:00,58.27,58.43,58.15,58.42,73877.77176852353,36.7643,36.8653,36.6886,36.859,73877.7718
2006-07-13 12:30:00,58.42,58.59,58.39,58.52,93672.2552731206,36.859,36.9662,36.84,36.922,93672.2553
2006-07-13 13:00:00,58.49,58.55,58.1,58.12,54624.12114656571,36.9031,36.941,36.6571,36.6697,54624.1211
2006-07-13 13:30:00,58.1,58.1,57.97,58.0,83937.26338561384,36.6571,36.6571,36.575,36.594,83937.2634
2006-07-13 14:00:00,57.98,58.07,57.93,57.97,55164.95402920497,36.5813,36.6381,36.5498,36.575,55164.954
2006-07-13 14:30:00,57.95,57.97,57.55,57.72,205191.99567333693,36.5624,36.575,36.31,36.4173,205191.9957
2006-07-13 15:00:00,57.72,57.72,57.53,57.66,110978.90751757708,36.4173,36.4173,36.2974,36.3794,110978.9075
2006-07-13 15:30:00,57.65,57.82,57.61,57.7,191887.50676041105,36.3731,36.4804,36.3479,36.4047,191887.5068
2006-07-14 09:30:00,57.64,57.74,57.31,57.33,113250.40562466196,36.3668,36.4299,36.1586,36.1712,113250.4056
2006-07-14 10:00:00,57.33,57.45,57.24,57.43,98972.4175229854,36.1712,36.247,36.1145,36.2343,98972.4175
2006-07-14 10:30:00,57.43,57.67,57.32,57.41,251703.62358031367,36.2343,36.3858,36.1649,36.2217,251703.6236
2006-07-14 11:00:00,57.37,57.41,56.86,56.86,77014.60248783126,36.1965,36.2217,35.8747,35.8747,77014.6025
2006-07-14 11:30:00,56.86,56.91,56.69,56.87,104056.24661979447,35.8747,35.9063,35.7674,35.881,104056.2466
2006-07-14 12:00:00,56.88,56.93,56.63,56.71,57003.78583017847,35.8873,35.9189,35.7296,35.7801,57003.7858
2006-07-14 12:30:00,56.7,56.96,56.64,56.91,48783.12601406165,35.7738,35.9378,35.7359,35.9063,48783.126
2006-07-14 13:00:00,56.92,57.2,56.88,57.15,100270.41644131964,35.9126,36.0892,35.8873,36.0577,100270.4164
2006-07-14 13:30:00,57.14,57.21,57.06,57.18,88912.92590589507,36.0514,36.0955,36.0009,36.0766,88912.9259
2006-07-14 14:00:00,57.15,57.26,56.94,56.99,95294.7539210384,36.0577,36.1271,35.9252,35.9567,95294.7539
2006-07-14 14:30:00,56.99,57.19,56.98,57.14,45105.462412114655,35.9567,36.0829,35.9504,36.0514,45105.4624
2006-07-14 15:00:00,57.17,57.41,57.16,57.38,112817.73931855056,36.0703,36.2217,36.064,36.2028,112817.7393
2006-07-14 15:30:00,57.38,57.5,57.25,57.25,240886.9659275284,36.2028,36.2785,36.1208,36.1208,240886.9659
2006-07-17 09:30:00,57.0,57.36,56.99,57.14,62736.61438615467,35.963,36.1902,35.9567,36.0514,62736.6144
2006-07-17 10:00:00,57.12,57.47,57.06,57.25,63385.61384532179,36.0387,36.2596,36.0009,36.1208,63385.6138
2006-07-17 10:30:00,57.25,57.3,57.12,57.27,70308.27474310438,36.1208,36.1523,36.0387,36.1334,70308.2747
2006-07-17 11:00:00,57.27,57.36,56.95,57.08,78528.9345592212,36.1334,36.1902,35.9315,36.0135,78528.9346
2006-07-17 11:30:00,57.08,57.18,57.0,57.0,67928.61005949162,36.0135,36.0766,35.963,35.963,67928.6101
2006-07-17 12:00:00,57.04,57.12,56.87,57.03,28339.64305029745,35.9883,36.0387,35.881,35.982,28339.6431
2006-07-17 12:30:00,57.02,57.15,57.02,57.09,34829.63764196863,35.9757,36.0577,35.9757,36.0198,34829.6376
2006-07-17 13:00:00,57.08,57.15,57.06,57.12,77555.43537047053,36.0135,36.0577,36.0009,36.0387,77555.4354
2006-07-17 13:30:00,57.1,57.12,57.0,57.12,76257.43645213629,36.0261,36.0387,35.963,36.0387,76257.4365
2006-07-17 14:00:00,57.13,57.18,57.04,57.07,52568.956192536505,36.0451,36.0766,35.9883,36.0072,52568.9562
2006-07-17 14:30:00,57.09,57.11,56.89,56.94,42617.63115197404,36.0198,36.0324,35.8936,35.9252,42617.6312
2006-07-17 15:00:00,56.94,56.95,56.71,56.93,87182.26068144944,35.9252,35.9315,35.7801,35.9189,87182.2607
2006-07-17 15:30:00,56.92,57.1,56.88,56.88,108599.24283396432,35.9126,36.0261,35.8873,35.8873,108599.2428
2006-07-18 09:30:00,56.77,57.15,56.65,57.15,138236.884802596,35.8179,36.0577,35.7422,36.0577,138236.8848
2006-07-18 10:00:00,57.14,57.14,56.81,56.93,71173.6073553272,36.0514,36.0514,35.8432,35.9189,71173.6074
2006-07-18 10:30:00,56.96,57.33,56.9,57.0,69983.77501352082,35.9378,36.1712,35.8999,35.963,69983.775
2006-07-18 11:00:00,57.02,57.08,56.73,57.05,46727.961060032445,35.9757,36.0135,35.7927,35.9946,46727.9611
2006-07-18 11:30:00,57.05,57.21,57.04,57.15,30286.641427798808,35.9946,36.0955,35.9883,36.0577,30286.6414
2006-07-18 12:00:00,57.16,57.16,57.01,57.07,33098.972417522986,36.064,36.064,35.9693,36.0072,33098.9724
2006-07-18 12:30:00,57.05,57.16,56.86,56.9,30394.808004326664,35.9946,36.064,35.8747,35.8999,30394.808
2006-07-18 13:00:00,56.91,56.96,56.63,56.82,55489.453758788535,35.9063,35.9378,35.7296,35.8495,55489.4538
2006-07-18 13:30:00,56.78,57.02,56.61,56.63,58950.78420767983,35.8242,35.9757,35.717,35.7296,58950.7842
2006-07-18 14:00:00,56.65,56.98,56.65,56.96,53542.45538128718,35.7422,35.9504,35.7422,35.9378,53542.4554
2006-07-18 14:30:00,56.95,57.18,56.88,57.14,62412.11465657112,35.9315,36.0766,35.8873,36.0514,62412.1147
2006-07-18 15:00:00,57.15,57.17,56.76,56.96,67387.77717685235,36.0577,36.0703,35.8116,35.9378,67387.7772
2006-07-18 15:30:00,56.96,57.3,56.92,57.2,134451.05462412114,35.9378,36.1523,35.9126,36.0892,134451.0546
2006-07-19 09:30:00,57.5,58.19,57.46,58.0,91941.59004867496,36.2785,36.7138,36.2533,36.594,91941.59
2006-07-19 10:00:00,58.0,58.76,57.97,58.65,197187.66901027583,36.594,37.0735,36.575,37.0041,197187.669
2006-07-19 10:30:00,58.65,59.12,58.63,58.74,264250.94645754463,37.0041,37.3006,36.9915,37.0609,264250.9465
2006-07-19 11:00:00,58.74,58.98,58.74,58.85,79610.60032449973,37.0609,37.2123,37.0609,37.1303,79610.6003
2006-07-19 11:30:00,58.89,58.97,58.82,58.87,48999.45916711736,37.1555,37.206,37.1113,37.1429,48999.4592
2006-07-19 12:00:00,58.87,58.91,58.71,58.73,64359.11303407247,37.1429,37.1681,37.0419,37.0545,64359.113
2006-07-19 12:30:00,58.73,58.79,58.55,58.71,48566.792861005946,37.0545,37.0924,36.941,37.0419,48566.7929
2006-07-19 13:00:00,58.72,58.94,58.71,58.94,76473.76960519199,37.0482,37.187,37.0419,37.187,76473.7696
2006-07-19 13:30:00,58.95,59.07,58.84,58.87,56571.11952406706,37.1933,37.2691,37.1239,37.1429,56571.1195
2006-07-19 14:00:00,58.88,58.96,58.8,58.87,59058.95078420768,37.1492,37.1997,37.0987,37.1429,59058.9508
2006-07-19 14:30:00,58.89,59.02,58.89,58.97,106111.41157382369,37.1555,37.2375,37.1555,37.206,106111.4116
2006-07-19 15:00:00,58.96,58.97,58.68,58.75,125148.7290427258,37.1997,37.206,37.023,37.0672,125148.729
2006-07-19 15:30:00,58.75,58.75,58.54,58.64,166252.0281233099,37.0672,37.0672,36.9347,36.9978,166252.0281
2006-07-20 09:30:00,58.6,58.88,58.21,58.35,129908.05840995132,36.9725,37.1492,36.7265,36.8148,129908.0584
2006-07-20 10:00:00,58.35,58.42,58.23,58.41,39913.46673877772,36.8148,36.859,36.7391,36.8526,39913.4667
2006-07-20 10:30:00,58.43,58.47,58.13,58.3,47485.12709572742,36.8653,36.8905,36.676,36.7832,47485.1271
2006-07-20 11:00:00,58.3,58.48,58.26,58.28,55705.78691184424,36.7832,36.8968,36.758,36.7706,55705.7869
2006-07-20 11:30:00,58.28,58.43,58.06,58.12,101460.248783126,36.7706,36.8653,36.6318,36.6697,101460.2488
2006-07-20 12:00:00,58.12,58.16,57.98,58.04,75500.27041644132,36.6697,36.6949,36.5813,36.6192,75500.2704
2006-07-20 12:30:00,58.01,58.01,57.78,57.84,51162.79069767442,36.6003,36.6003,36.4552,36.493,51162.7907
2006-07-20 13:00:00,57.86,58.06,57.86,58.06,36884.80259599783,36.5056,36.6318,36.5056,36.6318,36884.8026
2006-07-20 13:30:00,58.05,58.06,57.52,57.76,69875.60843699297,36.6255,36.6318,36.2911,36.4425,69875.6084
2006-07-20 14:00:00,57.77,57.97,57.25,57.3,137047.05246078962,36.4489,36.575,36.1208,36.1523,137047.0525
2006-07-20 14:30:00,57.31,57.61,57.3,57.46,89886.42509464575,36.1586,36.3479,36.1523,36.2533,89886.4251
2006-07-20 15:00:00,57.47,57.63,57.25,57.33,78312.60140616549,36.2596,36.3605,36.1208,36.1712,78312.6014
2006-07-20 15:30:00,57.33,57.37,57.07,57.08,122120.06489994592,36.1712,36.1965,36.0072,36.0135,122120.0649
2006-07-21 09:30:00,57.37,57.37,56.51,56.59,309031.90914007573,36.1965,36.1965,35.6539,35.7044,309031.9091
2006-07-21 10:00:00,56.58,56.82,56.32,56.51,136181.71984856678,35.698,35.8495,35.534,35.6539,136181.7198
2006-07-21 10:30:00,56.51,56.78,56.46,56.66,95511.0870740941,35.6539,35.8242,35.6223,35.7485,95511.0871
2006-07-21 11:00:00,56.67,56.75,56.49,56.49,47052.46078961601,35.7548,35.8053,35.6413,35.6413,47052.4608
2006-07-21 11:30:00,56.47,56.76,56.46,56.68,63818.2801514332,35.6286,35.8116,35.6223,35.7611,63818.2802
2006-07-21 12:00:00,56.66,56.74,56.49,56.71,36235.80313683072,35.7485,35.799,35.6413,35.7801,36235.8031
2006-07-21 12:30:00,56.72,56.81,56.51,56.64,38399.13466738778,35.7864,35.8432,35.6539,35.7359,38399.1347
2006-07-21 13:00:00,56.64,56.92,56.59,56.77,51595.45700378583,35.7359,35.9126,35.7044,35.8179,51595.457
2006-07-21 13:30:00,56.79,57.01,56.79,56.9,59167.11736073553,35.8305,35.9693,35.8305,35.8999,59167.1174
2006-07-21 14:00:00,56.9,56.95,56.63,56.76,66738.77771768524,35.8999,35.9315,35.7296,35.8116,66738.7777
2006-07-21 14:30:00,56.73,56.82,56.61,56.73,43591.13034072472,35.7927,35.8495,35.717,35.7927,43591.1303
2006-07-21 15:00:00,56.76,56.93,56.63,56.78,52028.12330989724,35.8116,35.9189,35.7296,35.8242,52028.1233
2006-07-21 15:30:00,56.77,56.93,56.76,56.8,60573.282855597616,35.8179,35.9189,35.8116,35.8368,60573.2829
2006-07-24 09:30:00,56.95,57.38,56.88,57.04,106976.7441860465,35.9315,36.2028,35.8873,35.9883,106976.7442
2006-07-24 10:00:00,57.02,57.12,56.85,56.94,90535.42455381287,35.9757,36.0387,35.8684,35.9252,90535.4246
2006-07-24 10:30:00,56.94,57.15,56.83,56.95,108599.24283396432,35.9252,36.0577,35.8558,35.9315,108599.2428
2006-07-24 11:00:00,56.96,57.09,56.76,57.07,77771.76852352623,35.9378,36.0198,35.8116,36.0072,77771.7685
2006-07-24 11:30:00,57.06,57.26,57.0,57.01,48674.9594375338,36.0009,36.1271,35.963,35.9693,48674.9594
2006-07-24 12:00:00,57.01,57.09,56.88,57.0,66089.77825851811,35.9693,36.0198,35.8873,35.963,66089.7783
2006-07-24 12:30:00,57.0,57.0,56.86,56.88,49756.62520281233,35.963,35.963,35.8747,35.8873,49756.6252
2006-07-24 13:00:00,56.88,56.93,56.83,56.86,43482.96376419686,35.8873,35.9189,35.8558,35.8747,43482.9638
2006-07-24 13:30:00,56.86,57.13,56.83,56.99,42833.96430502975,35.8747,36.0451,35.8558,35.9567,42833.9643
2006-07-24 14:00:00,56.99,57.02,56.87,56.99,42617.63115197404,35.9567,35.9757,35.881,35.9567,42617.6312
2006-07-24 14:30:00,56.99,57.07,56.95,57.0,53326.12222823148,35.9567,36.0072,35.9315,35.963,53326.1222
2006-07-24 15:00:00,57.0,57.27,56.98,57.27,89778.2585181179,35.963,36.1334,35.9504,36.1334,89778.2585
2006-07-24 15:30:00,57.3,57.32,56.99,56.99,154678.20443482962,36.1523,36.1649,35.9567,35.9567,154678.2044
2006-07-25 09:30:00,56.86,57.22,56.52,57.11,114007.57166035696,35.8747,36.1018,35.6602,36.0324,114007.5717
2006-07-25 10:00:00,57.07,57.5,56.97,57.03,124499.72958355868,36.0072,36.2785,35.9441,35.982,124499.7296
2006-07-25 10:30:00,57.02,57.03,56.43,56.63,122228.23147647375,35.9757,35.982,35.6034,35.7296,122228.2315
2006-07-25 11:00:00,56.63,57.08,56.57,57.02,95294.7539210384,35.7296,36.0135,35.6917,35.9757,95294.7539
2006-07-25 11:30:00,57.0,57.06,56.81,56.88,38507.30124391563,35.963,36.0009,35.8432,35.8873,38507.3012
2006-07-25 12:00:00,56.86,57.12,56.83,57.11,25310.978907517576,35.8747,36.0387,35.8558,36.0324,25310.9789
2006-07-25 12:30:00,57.12,57.17,56.99,57.0,30502.97458085452,36.0387,36.0703,35.9567,35.963,30502.9746
2006-07-25 13:00:00,57.0,57.0,56.83,56.88,43482.96376419686,35.963,35.963,35.8558,35.8873,43482.9638
2006-07-25 13:30:00,56.88,56.93,56.81,56.88,50405.62466197945,35.8873,35.9189,35.8432,35.8873,50405.6247
2006-07-25 14:00:00,56.85,56.88,56.66,56.86,92157.92320173066,35.8684,35.8873,35.7485,35.8747,92157.9232
2006-07-25 14:30:00,56.84,57.06,56.79,57.05,75175.77068685775,35.8621,36.0009,35.8305,35.9946,75175.7707
2006-07-25 15:00:00,57.03,57.39,57.03,57.39,95294.7539210384,35.982,36.2091,35.982,36.2091,95294.7539
2006-07-25 15:30:00,57.4,57.48,57.0,57.21,116495.40292049757,36.2154,36.2659,35.963,36.0955,116495.4029
2006-07-26 09:30:00,58.8,59.67,58.1,58.11,461871.2817739318,37.0987,37.6476,36.6571,36.6634,461871.2818
2006-07-26 10:00:00,58.13,59.08,58.06,58.96,169172.5256895619,36.676,37.2754,36.6318,37.1997,169172.5257
2006-07-26 10:30:00,58.94,59.42,58.75,59.17,243374.797187669,37.187,37.4899,37.0672,37.3322,243374.7972
2006-07-26 11:00:00,59.2,59.3,58.52,58.61,227149.81070849107,37.3511,37.4142,36.922,36.9788,227149.8107
2006-07-26 11:30:00,58.61,58.8,58.26,58.61,175878.8534342888,36.9788,37.0987,36.758,36.9788,175878.8534
2006-07-26 12:00:00,58.61,58.91,58.47,58.51,150351.5413737155,36.9788,37.1681,36.8905,36.9157,150351.5414
2006-07-26 12:30:00,58.52,58.66,58.01,58.24,121579.23201730664,36.922,37.0104,36.6003,36.7454,121579.232
2006-07-26 13:00:00,58.25,58.33,58.07,58.14,65332.61222282315,36.7517,36.8022,36.6381,36.6823,65332.6122
2006-07-26 13:30:00,58.15,58.45,58.11,58.33,77122.7690643591,36.6886,36.8779,36.6634,36.8022,77122.7691
2006-07-26 14:00:00,58.29,58.51,58.1,58.2,166252.0281233099,36.7769,36.9157,36.6571,36.7202,166252.0281
2006-07-26 14:30:00,58.18,58.45,58.18,58.38,110005.4083288264,36.7075,36.8779,36.7075,36.8337,110005.4083
2006-07-26 15:00:00,58.38,58.53,58.2,58.48,118009.7349918875,36.8337,36.9284,36.7202,36.8968,118009.735
2006-07-26 15:30:00,58.48,58.63,58.35,58.46,178042.18496484586,36.8968,36.9915,36.8148,36.8842,178042.185
2006-07-27 09:30:00,58.42,58.7,57.78,58.17,124499.72958355868,36.859,37.0356,36.4552,36.7012,124499.7296
2006-07-27 10:00:00,58.18,58.23,57.79,57.99,124175.22985397512,36.7075,36.7391,36.4615,36.5877,124175.2299
2006-07-27 10:30:00,58.03,58.1,57.48,57.99,70957.2742022715,36.6129,36.6571,36.2659,36.5877,70957.2742
2006-07-27 11:00:00,58.01,58.11,57.88,58.02,73336.93888588426,36.6003,36.6634,36.5183,36.6066,73336.9389
2006-07-27 11:30:00,58.02,58.16,57.78,58.12,61005.94916170903,36.6066,36.6949,36.4552,36.6697,61005.9492
2006-07-27 12:00:00,58.11,58.19,57.75,57.81,67063.27744726879,36.6634,36.7138,36.4362,36.4741,67063.2774
2006-07-27 12:30:00,57.81,58.12,57.78,58.06,85667.92861005949,36.4741,36.6697,36.4552,36.6318,85667.9286
2006-07-27 13:00:00,58.06,58.27,57.97,58.24,91941.59004867496,36.6318,36.7643,36.575,36.7454,91941.59
2006-07-27 13:30:00,58.24,58.25,57.98,58.06,72363.43969713358,36.7454,36.7517,36.5813,36.6318,72363.4397
2006-07-27 14:00:00,58.06,58.13,57.83,58.1,99513.25040562464,36.6318,36.676,36.4867,36.6571,99513.2504
2006-07-27 14:30:00,58.11,58.12,57.89,58.03,42725.79772850189,36.6634,36.6697,36.5246,36.6129,42725.7977
2006-07-27 15:00:00,58.03,58.06,57.87,57.93,140941.04921579233,36.6129,36.6318,36.5119,36.5498,140941.0492
2006-07-27 15:30:00,57.93,58.04,57.74,57.77,174472.68793942672,36.5498,36.6192,36.4299,36.4489,174472.6879
2006-07-28 09:30:00,58.01,58.35,57.78,58.08,144726.87939426716,36.6003,36.8148,36.4552,36.6444,144726.8794
2006-07-28 10:00:00,58.04,58.21,57.83,57.91,75392.10383991347,36.6192,36.7265,36.4867,36.5372,75392.1038
2006-07-28 10:30:00,57.9,58.19,57.9,58.18,105570.57869118442,36.5309,36.7138,36.5309,36.7075,105570.5787
2006-07-28 11:00:00,58.15,58.27,58.05,58.24,78853.43428880475,36.6886,36.7643,36.6255,36.7454,78853.4343
2006-07-28 11:30:00,58.23,58.75,58.23,58.67,92374.25635478635,36.7391,37.0672,36.7391,37.0167,92374.2564
2006-07-28 12:00:00,58.67,58.71,58.59,58.66,35045.97079502434,37.0167,37.0419,36.9662,37.0104,35045.9708
2006-07-28 12:30:00,58.66,58.84,58.62,58.74,43050.29745808545,37.0104,37.1239,36.9851,37.0609,43050.2975
2006-07-28 13:00:00,58.76,58.84,58.57,58.7,56246.6197944835,37.0735,37.1239,36.9536,37.0356,56246.6198
2006-07-28 13:30:00,58.7,58.75,58.51,58.67,45538.128718226064,37.0356,37.0672,36.9157,37.0167,45538.1287
2006-07-28 14:00:00,58.69,58.86,58.69,58.72,80367.7663601947,37.0293,37.1366,37.0293,37.0482,80367.7664
2006-07-28 14:30:00,58.73,58.97,58.66,58.9,55922.12006489994,37.0545,37.206,37.0104,37.1618,55922.1201
2006-07-28 15:00:00,58.93,59.02,58.78,58.96,64142.779881016766,37.1807,37.2375,37.0861,37.1997,64142.7799
2006-07-28 15:30:00,58.96,59.11,58.8,58.89,104272.5797728502,37.1997,37.2943,37.0987,37.1555,104272.5798
2006-07-31 09:30:00,59.22,59.4,58.84,59.06,117468.90210924824,37.3637,37.4773,37.1239,37.2628,117468.9021
2006-07-31 10:00:00,59.07,59.37,58.61,58.75,140724.7160627366,37.2691,37.4583,36.9788,37.0672,140724.7161
2006-07-31 10:30:00,58.79,58.87,58.59,58.75,130773.39102217414,37.0924,37.1429,36.9662,37.0672,130773.391
2006-07-31 11:00:00,58.75,59.01,58.73,58.91,73877.77176852353,37.0672,37.2312,37.0545,37.1681,73877.7718
2006-07-31 11:30:00,58.91,59.2,58.91,59.2,44348.29637641968,37.1681,37.3511,37.1681,37.3511,44348.2964
2006-07-31 12:00:00,59.17,59.32,59.15,59.31,39264.4672796106,37.3322,37.4268,37.3195,37.4205,39264.4673
2006-07-31 12:30:00,59.29,59.47,59.17,59.17,34180.638182801515,37.4079,37.5214,37.3322,37.3322,34180.6382
2006-07-31 13:00:00,59.17,59.24,59.13,59.15,44023.79664683613,37.3322,37.3763,37.3069,37.3195,44023.7966
2006-07-31 13:30:00,59.16,59.26,59.08,59.1,24121.146565711195,37.3258,37.3889,37.2754,37.288,24121.1466
2006-07-31 14:00:00,59.11,59.24,59.1,59.14,36127.63656030287,37.2943,37.3763,37.288,37.3132,36127.6366
2006-07-31 14:30:00,59.18,59.18,58.98,59.04,24661.97944835046,37.3385,37.3385,37.2123,37.2501,24661.9794
2006-07-31 15:00:00,59.04,59.22,59.02,59.17,46619.79448350459,37.2501,37.3637,37.2375,37.3322,46619.7945
2006-07-31 15:30:00,59.16,59.24,59.03,59.03,61222.282314764736,37.3258,37.3763,37.2438,37.2438,61222.2823
2006-08-01 09:30:00,58.71,58.97,58.44,58.48,71606.27366143861,37.0419,37.206,36.8716,36.8968,71606.2737
2006-08-01 10:00:00,58.48,58.88,58.23,58.62,141373.71552190374,36.8968,37.1492,36.7391,36.9851,141373.7155
2006-08-01 10:30:00,58.63,59.03,58.62,58.87,80043.26663061114,36.9915,37.2438,36.9851,37.1429,80043.2666
2006-08-01 11:00:00,58.86,58.98,58.75,58.84,53542.45538128718,37.1366,37.2123,37.0672,37.1239,53542.4554
2006-08-01 11:30:00,58.84,59.06,58.84,58.98,40237.96646836127,37.1239,37.2628,37.1239,37.2123,40237.9665
2006-08-01 12:00:00,58.99,59.04,58.71,58.72,77555.43537047053,37.2186,37.2501,37.0419,37.0482,77555.4354
2006-08-01 12:30:00,58.72,58.77,58.59,58.71,31151.974040021632,37.0482,37.0798,36.9662,37.0419,31151.974
2006-08-01 13:00:00,58.71,58.76,58.64,58.68,32882.63926446728,37.0419,37.0735,36.9978,37.023,32882.6393
2006-08-01 13:30:00,58.69,58.79,58.67,58.78,32990.80584099513,37.0293,37.0924,37.0167,37.0861,32990.8058
2006-08-01 14:00:00,58.78,58.84,58.61,58.68,85018.92915089238,37.0861,37.1239,36.9788,37.023,85018.9292
2006-08-01 14:30:00,58.68,58.69,58.38,58.52,166684.6944294213,37.023,37.0293,36.8337,36.922,166684.6944
2006-08-01 15:00:00,58.53,58.69,58.42,58.68,177393.18550567873,36.9284,37.0293,36.859,37.023,177393.1855
2006-08-01 15:30:00,58.68,58.76,58.59,58.6,124607.89616008652,37.023,37.0735,36.9662,36.9725,124607.8962
2006-08-02 09:30:00,58.89,59.44,58.89,59.26,134126.55489453758,37.1555,37.5025,37.1555,37.3889,134126.5549
2006-08-02 10:00:00,59.21,59.5,59.08,59.12,177068.68577609517,37.3574,37.5404,37.2754,37.3006,177068.6858
2006-08-02 10:30:00,59.12,59.34,59.07,59.25,138561.38453217954,37.3006,37.4394,37.2691,37.3826,138561.3845
2006-08-02 11:00:00,59.25,59.63,59.17,59.58,124499.72958355868,37.3826,37.6224,37.3322,37.5908,124499.7296
2006-08-02 11:30:00,59.58,60.02,59.58,59.95,58518.11790156841,37.5908,37.8684,37.5908,37.8243,58518.1179
2006-08-02 12:00:00,60.01,60.24,59.95,60.07,133153.05570578692,37.8621,38.0072,37.8243,37.9,133153.0557
2006-08-02 12:30:00,60.05,60.05,59.87,59.93,80367.7663601947,37.8874,37.8874,37.7738,37.8117,80367.7664
2006-08-02 13:00:00,59.93,59.94,59.7,59.81,40237.96646836127,37.8117,37.818,37.6665,37.7359,40237.9665
2006-08-02 13:30:00,59.82,59.83,59.69,59.69,56679.28610059492,37.7423,37.7486,37.6602,37.6602,56679.2861
2006-08-02 14:00:00,59.69,59.94,59.61,59.62,58193.61817198485,37.6602,37.818,37.6098,37.6161,58193.6182
2006-08-02 14:30:00,59.62,59.65,59.34,59.6,144077.87993510006,37.6161,37.635,37.4394,37.6035,144077.8799
2006-08-02 15:00:00,59.6,59.77,59.47,59.67,66955.11087074094,37.6035,37.7107,37.5214,37.6476,66955.1109
2006-08-02 15:30:00,59.69,59.95,59.65,59.75,138669.5511087074,37.6602,37.8243,37.635,37.6981,138669.5511
2006-08-03 09:30:00,59.76,60.29,59.63,59.92,194267.17144402376,37.7044,38.0388,37.6224,37.8054,194267.1714
2006-08-03 10:00:00,59.94,59.95,59.6,59.7,221849.64845862627,37.818,37.8243,37.6035,37.6665,221849.6485
2006-08-03 10:30:00,59.69,59.93,59.63,59.91,92590.58950784209,37.6602,37.8117,37.6224,37.799,92590.5895
2006-08-03 11:00:00,59.91,60.0,59.73,59.75,65765.27852893456,37.799,37.8558,37.6855,37.6981,65765.2785
2006-08-03 11:30:00,59.72,59.99,59.69,59.95,48999.45916711736,37.6792,37.8495,37.6602,37.8243,48999.4592
2006-08-03 12:00:00,59.96,60.04,59.94,60.03,52352.6230394808,37.8306,37.8811,37.818,37.8748,52352.623
2006-08-03 12:30:00,60.04,60.19,59.98,60.11,63061.11411573824,37.8811,37.9757,37.8432,37.9252,63061.1141
2006-08-03 13:00:00,60.09,60.3,59.94,60.25,116711.73607355329,37.9126,38.0451,37.818,38.0136,116711.7361
2006-08-03 13:30:00,60.26,60.43,60.19,60.41,51811.79015684153,38.0199,38.1271,37.9757,38.1145,51811.7902
2006-08-03 14:00:00,60.41,60.44,60.23,60.25,55813.95348837209,38.1145,38.1334,38.0009,38.0136,55813.9535
2006-08-03 14:30:00,60.25,60.31,60.11,60.18,73120.60573282855,38.0136,38.0514,37.9252,37.9694,73120.6057
2006-08-03 15:00:00,60.18,60.28,60.05,60.11,91833.4234721471,37.9694,38.0325,37.8874,37.9252,91833.4235
2006-08-03 15:30:00,60.1,60.17,59.83,59.92,78204.43482963764,37.9189,37.9631,37.7486,37.8054,78204.4348
2006-08-04 09:30:00,60.55,60.78,60.0,60.6,124175.22985397512,38.2028,38.348,37.8558,38.2344,124175.2299
2006-08-04 10:00:00,60.64,60.71,60.12,60.5,134234.72147106542,38.2596,38.3038,37.9315,38.1713,134234.7215
2006-08-04 10:30:00,60.53,60.69,60.43,60.49,98215.25148729044,38.1902,38.2912,38.1271,38.165,98215.2515
2006-08-04 11:00:00,60.48,60.57,60.37,60.4,130557.05786911843,38.1587,38.2155,38.0893,38.1082,130557.0579
2006-08-04 11:30:00,60.38,60.48,60.28,60.31,81449.43212547322,38.0956,38.1587,38.0325,38.0514,81449.4321
2006-08-04 12:00:00,60.3,60.36,59.93,60.01,75716.60356949702,38.0451,38.083,37.8117,37.8621,75716.6036
2006-08-04 12:30:00,60.05,60.05,59.81,59.85,35694.97025419145,37.8874,37.8874,37.7359,37.7612,35694.9703
2006-08-04 13:00:00,59.83,60.07,59.81,59.93,85992.42833964305,37.7486,37.9,37.7359,37.8117,85992.4283
2006-08-04 13:30:00,59.93,60.0,59.77,59.94,77555.43537047053,37.8117,37.8558,37.7107,37.818,77555.4354
2006-08-04 14:00:00,59.94,60.09,59.72,59.75,67387.77717685235,37.818,37.9126,37.6792,37.6981,67387.7772
2006-08-04 14:30:00,59.77,59.92,59.73,59.8,61005.94916170903,37.7107,37.8054,37.6855,37.7296,61005.9492
2006-08-04 15:00:00,59.8,60.03,59.76,60.02,72904.27257977285,37.7296,37.8748,37.7044,37.8684,72904.2726
2006-08-04 15:30:00,60.01,60.06,59.92,60.02,59491.61709031909,37.8621,37.8937,37.8054,37.8684,59491.6171
2006-08-07 09:30:00,59.82,60.08,59.65,60.06,78853.43428880475,37.7423,37.9063,37.635,37.8937,78853.4343
2006-08-07 10:00:00,60.09,60.18,59.95,59.97,63385.61384532179,37.9126,37.9694,37.8243,37.8369,63385.6138
2006-08-07 10:30:00,59.97,60.0,59.88,59.89,84802.59599783666,37.8369,37.8558,37.7801,37.7864,84802.596
2006-08-07 11:00:00,59.86,59.99,59.78,59.79,115305.5705786912,37.7675,37.8495,37.717,37.7233,115305.5706
2006-08-07 11:30:00,59.77,60.04,59.76,60.02,56462.95294753921,37.7107,37.8811,37.7044,37.8684,56462.9529
2006-08-07 12:00:00,60.03,60.13,59.94,59.98,51270.95727420227,37.8748,37.9378,37.818,37.8432,51270.9573
2006-08-07 12:30:00,59.98,60.15,59.91,59.93,52136.2898864251,37.8432,37.9505,37.799,37.8117,52136.2899
2006-08-07 13:00:00,59.92,60.04,59.91,60.02,45754.461871281776,37.8054,37.8811,37.799,37.8684,45754.4619
2006-08-07 13:30:00,60.04,60.06,59.64,59.65,68469.44294213087,37.8811,37.8937,37.6287,37.635,68469.4429
2006-08-07 14:00:00,59.65,59.78,59.52,59.59,67171.44402379665,37.635,37.717,37.553,37.5971,67171.444
2006-08-07 14:30:00,59.57,59.77,59.57,59.73,50189.29150892374,37.5845,37.7107,37.5845,37.6855,50189.2915
2006-08-07 15:00:00,59.73,59.76,59.55,59.68,60248.78312601406,37.6855,37.7044,37.5719,37.6539,60248.7831
2006-08-07 15:30:00,59.68,59.94,59.67,59.82,102758.24770146023,37.6539,37.818,37.6476,37.7423,102758.2477
2006-08-08 09:30:00,59.91,60.04,59.51,59.93,74310.43807463493,37.799,37.8811,37.5467,37.8117,74310.4381
2006-08-08 10:00:00,59.91,60.04,59.72,59.83,56679.28610059492,37.799,37.8811,37.6792,37.7486,56679.2861
2006-08-08 10:30:00,59.83,59.89,59.63,59.63,42509.46457544619,37.7486,37.7864,37.6224,37.6224,42509.4646
2006-08-08 11:00:00,59.64,59.83,59.61,59.81,66522.44456462952,37.6287,37.7486,37.6098,37.7359,66522.4446
2006-08-08 11:30:00,59.81,59.83,59.71,59.71,46944.29421308816,37.7359,37.7486,37.6729,37.6729,46944.2942
2006-08-08 12:00:00,59.67,59.78,59.6,59.77,54083.28826392644,37.6476,37.717,37.6035,37.7107,54083.2883
2006-08-08 12:30:00,59.76,59.76,59.61,59.65,47160.62736614386,37.7044,37.7044,37.6098,37.635,47160.6274
2006-08-08 13:00:00,59.64,59.66,59.57,59.6,43915.630070308274,37.6287,37.6413,37.5845,37.6035,43915.6301
2006-08-08 13:30:00,59.6,59.65,59.47,59.47,57544.61871281774,37.6035,37.635,37.5214,37.5214,57544.6187
2006-08-08 14:00:00,59.47,60.3,59.45,59.85,183234.1806381828,37.5214,38.0451,37.5088,37.7612,183234.1806
2006-08-08 14:30:00,59.85,59.99,59.65,59.74,138994.05083829098,37.7612,37.8495,37.635,37.6918,138994.0508
2006-08-08 15:00:00,59.73,59.85,59.45,59.54,98215.25148729044,37.6855,37.7612,37.5088,37.5656,98215.2515
2006-08-08 15:30:00,59.54,59.57,59.29,59.5,112925.90589507842,37.5656,37.5845,37.4079,37.5404,112925.9059
2006-08-09 09:30:00,59.86,60.34,59.85,60.33,94753.92103839912,37.7675,38.0703,37.7612,38.064,94753.921
2006-08-09 10:00:00,60.32,60.33,60.03,60.03,56895.61925365062,38.0577,38.064,37.8748,37.8748,56895.6193
2006-08-09 10:30:00,60.03,60.07,59.79,59.98,72147.10654407788,37.8748,37.9,37.7233,37.8432,72147.1065
2006-08-09 11:00:00,59.98,60.14,59.98,60.1,56571.11952406706,37.8432,37.9442,37.8432,37.9189,56571.1195
2006-08-09 11:30:00,60.1,60.14,59.92,60.02,104056.24661979447,37.9189,37.9442,37.8054,37.8684,104056.2466
2006-08-09 12:00:00,60.02,60.11,59.99,60.06,19578.15035154137,37.8684,37.9252,37.8495,37.8937,19578.1504
2006-08-09 12:30:00,60.06,60.14,59.84,59.94,27906.97674418605,37.8937,37.9442,37.7549,37.818,27906.9767
2006-08-09 13:00:00,59.94,60.08,59.81,59.87,29637.64196863169,37.818,37.9063,37.7359,37.7738,29637.642
2006-08-09 13:30:00,59.85,59.85,59.6,59.66,62628.44780962682,37.7612,37.7612,37.6035,37.6413,62628.4478
2006-08-09 14:00:00,59.64,59.82,59.59,59.77,67712.27690643592,37.6287,37.7423,37.5971,37.7107,67712.2769
2006-08-09 14:30:00,59.77,59.81,59.38,59.38,55705.78691184424,37.7107,37.7359,37.4646,37.4646,55705.7869
2006-08-09 15:00:00,59.35,59.48,59.22,59.38,57544.61871281774,37.4457,37.5277,37.3637,37.4646,57544.6187
2006-08-09 15:30:00,59.37,59.43,59.2,59.29,58409.95132504056,37.4583,37.4962,37.3511,37.4079,58409.9513
2006-08-10 09:30:00,59.29,59.69,59.24,59.54,95078.4207679827,37.4079,37.6602,37.3763,37.5656,95078.4208
2006-08-10 10:00:00,59.57,59.59,59.26,59.47,61546.78204434829,37.5845,37.5971,37.3889,37.5214,61546.782
2006-08-10 10:30:00,59.47,59.5,59.24,59.33,63601.9469983775,37.5214,37.5404,37.3763,37.4331,63601.947
2006-08-10 11:00:00,59.33,59.4,59.25,59.35,72255.27312060574,37.4331,37.4773,37.3826,37.4457,72255.2731
2006-08-10 11:30:00,59.34,59.35,59.1,59.24,52677.12276906436,37.4394,37.4457,37.288,37.3763,52677.1228
2006-08-10 12:00:00,59.22,59.27,59.12,59.18,36343.96971335857,37.3637,37.3952,37.3006,37.3385,36343.9697
2006-08-10 12:30:00,59.18,59.22,59.07,59.21,28664.14277988101,37.3385,37.3637,37.2691,37.3574,28664.1428
2006-08-10 13:00:00,59.22,59.24,59.02,59.02,45970.79502433748,37.3637,37.3763,37.2375,37.2375,45970.795
2006-08-10 13:30:00,59.03,59.16,59.01,59.07,50946.45754461871,37.2438,37.3258,37.2312,37.2691,50946.4575
2006-08-10 14:00:00,59.06,59.28,59.06,59.18,64034.613304488914,37.2628,37.4016,37.2628,37.3385,64034.6133
2006-08-10 14:30:00,59.18,59.18,58.95,59.03,57436.45213628988,37.3385,37.3385,37.1933,37.2438,57436.4521
2006-08-10 15:00:00,59.03,59.08,58.92,58.95,66414.27798810168,37.2438,37.2754,37.1744,37.1933,66414.278
2006-08-10 15:30:00,58.94,59.23,58.93,59.11,69226.60897782585,37.187,37.37,37.1807,37.2943,69226.609
2006-08-11 09:30:00,59.21,59.42,58.99,59.34,124932.3958896701,37.3574,37.4899,37.2186,37.4394,124932.3959
2006-08-11 10:00:00,59.36,59.53,59.17,59.53,39697.13358572201,37.452,37.5593,37.3322,37.5593,39697.1336
2006-08-11 10:30:00,59.52,59.61,59.36,59.39,50621.95781503515,37.553,37.6098,37.452,37.471,50621.9578
2006-08-11 11:00:00,59.37,59.45,59.17,59.21,62520.28123309897,37.4583,37.5088,37.3322,37.3574,62520.2812
2006-08-11 11:30:00,59.22,59.22,58.91,59.0,67604.11032990806,37.3637,37.3637,37.1681,37.2249,67604.1103
2006-08-11 12:00:00,58.99,59.16,58.94,59.16,41427.79881016766,37.2186,37.3258,37.187,37.3258,41427.7988
2006-08-11 12:30:00,59.15,59.26,59.04,59.04,63601.9469983775,37.3195,37.3889,37.2501,37.2501,63601.947
2006-08-11 13:00:00,59.06,59.08,58.91,58.93,30394.808004326664,37.2628,37.2754,37.1681,37.1807,30394.808
2006-08-11 13:30:00,58.91,59.08,58.91,59.06,76149.26987560843,37.1681,37.2754,37.1681,37.2628,76149.2699
2006-08-11 14:00:00,59.06,59.15,58.96,58.98,63277.44726879394,37.2628,37.3195,37.1997,37.2123,63277.4473
2006-08-11 14:30:00,58.97,59.17,58.9,59.13,39480.80043266631,37.206,37.3322,37.1618,37.3069,39480.8004
2006-08-11 15:00:00,59.13,59.19,58.95,59.15,39264.4672796106,37.3069,37.3448,37.1933,37.3195,39264.4673
2006-08-11 15:30:00,59.15,59.24,58.96,59.03,72687.93942671714,37.3195,37.3763,37.1997,37.2438,72687.9394
2006-08-14 09:30:00,59.54,59.59,59.42,59.47,152947.53921038398,37.5656,37.5971,37.4899,37.5214,152947.5392
2006-08-14 10:00:00,59.47,59.84,59.45,59.56,132828.55597620335,37.5214,37.7549,37.5088,37.5782,132828.556
2006-08-14 10:30:00,59.55,59.72,59.54,59.64,41211.46565711195,37.5719,37.6792,37.5656,37.6287,41211.4657
2006-08-14 11:00:00,59.64,60.02,59.58,59.96,70524.60789616009,37.6287,37.8684,37.5908,37.8306,70524.6079
2006-08-14 11:30:00,59.95,59.96,59.82,59.91,39913.46673877772,37.8243,37.8306,37.7423,37.799,39913.4667
2006-08-14 12:00:00,59.91,59.94,59.8,59.9,36343.96971335857,37.799,37.818,37.7296,37.7927,36343.9697
2006-08-14 12:30:00,59.9,59.91,59.61,59.62,49864.79177934018,37.7927,37.799,37.6098,37.6161,49864.7918
2006-08-14 13:00:00,59.61,59.67,59.57,59.57,50946.45754461871,37.6098,37.6476,37.5845,37.5845,50946.4575
2006-08-14 13:30:00,59.57,59.66,59.44,59.45,27041.64413196322,37.5845,37.6413,37.5025,37.5088,27041.6441
2006-08-14 14:00:00,59.45,59.51,59.37,59.45,54624.12114656571,37.5088,37.5467,37.4583,37.5088,54624.1211
2006-08-14 14:30:00,59.45,59.52,59.32,59.32,46511.62790697674,37.5088,37.553,37.4268,37.4268,46511.6279
2006-08-14 15:00:00,59.32,59.32,59.17,59.21,52028.12330989724,37.4268,37.4268,37.3322,37.3574,52028.1233
2006-08-14 15:30:00,59.19,59.24,59.08,59.17,70200.10816657652,37.3448,37.3763,37.2754,37.3322,70200.1082
2006-08-15 09:30:00,59.91,60.22,59.86,60.03,99837.75013520822,37.799,37.9946,37.7675,37.8748,99837.7501
2006-08-15 10:00:00,60.03,60.25,59.85,60.08,125581.3953488372,37.8748,38.0136,37.7612,37.9063,125581.3953
2006-08-15 10:30:00,60.1,60.39,60.05,60.34,36884.80259599783,37.9189,38.1019,37.8874,38.0703,36884.8026
2006-08-15 11:00:00,60.34,60.48,60.23,60.23,55922.12006489994,38.0703,38.1587,38.0009,38.0009,55922.1201
2006-08-15 11:30:00,60.24,60.28,60.14,60.2,57436.45213628988,38.0072,38.0325,37.9442,37.982,57436.4521
2006-08-15 12:00:00,60.23,60.36,60.23,60.26,23472.14710654408,38.0009,38.083,38.0009,38.0199,23472.1471
2006-08-15 12:30:00,60.27,60.37,60.22,60.27,47593.29367225527,38.0262,38.0893,37.9946,38.0262,47593.2937
2006-08-15 13:00:00,60.26,60.37,60.2,60.31,38939.96755002704,38.0199,38.0893,37.982,38.0514,38939.9676
2006-08-15 13:30:00,60.3,60.42,60.28,60.37,30286.641427798808,38.0451,38.1208,38.0325,38.0893,30286.6414
2006-08-15 14:00:00,60.37,60.6,60.31,60.55,86425.09464575446,38.0893,38.2344,38.0514,38.2028,86425.0946
2006-08-15 14:30:00,60.55,60.86,60.55,60.78,72796.10600324499,38.2028,38.3984,38.2028,38.348,72796.106
2006-08-15 15:00:00,60.79,60.8,60.62,60.69,54083.28826392644,38.3543,38.3606,38.247,38.2912,54083.2883
2006-08-15 15:30:00,60.69,60.79,60.6,60.71,97025.41914548403,38.2912,38.3543,38.2344,38.3038,97025.4191
2006-08-16 09:30:00,61.13,61.57,61.13,61.57,113899.40508382909,38.5688,38.8464,38.5688,38.8464,113899.4051
2006-08-16 10:00:00,61.56,61.56,61.1,61.18,121903.7317468902,38.8401,38.8401,38.5498,38.6003,121903.7317
2006-08-16 10:30:00,61.21,61.21,61.01,61.16,76365.60302866415,38.6193,38.6193,38.4931,38.5877,76365.603
2006-08-16 11:00:00,61.15,61.16,61.01,61.07,49540.29204975662,38.5814,38.5877,38.4931,38.5309,49540.292
2006-08-16 11:30:00,61.08,61.35,61.08,61.3,51811.79015684153,38.5372,38.7076,38.5372,38.676,51811.7902
2006-08-16 12:00:00,61.3,61.36,61.26,61.3,40454.29962141698,38.676,38.7139,38.6508,38.676,40454.2996
2006-08-16 12:30:00,61.31,61.43,61.3,61.41,43050.29745808545,38.6823,38.7581,38.676,38.7454,43050.2975
2006-08-16 13:00:00,61.41,61.48,61.35,61.39,58193.61817198485,38.7454,38.7896,38.7076,38.7328,58193.6182
2006-08-16 13:30:00,61.39,61.46,61.35,61.41,40995.13250405624,38.7328,38.777,38.7076,38.7454,40995.1325
2006-08-16 14:00:00,61.41,61.47,61.34,61.41,38723.63439697133,38.7454,38.7833,38.7013,38.7454,38723.6344
2006-08-16 14:30:00,61.4,61.54,61.39,61.48,73336.93888588426,38.7391,38.8275,38.7328,38.7896,73336.9389
2006-08-16 15:00:00,61.48,61.52,61.39,61.44,111195.24067063276,38.7896,38.8148,38.7328,38.7644,111195.2407
2006-08-16 15:30:00,61.45,61.6,61.45,61.55,119956.73336938884,38.7707,38.8653,38.7707,38.8338,119956.7334
2006-08-17 09:30:00,61.77,61.94,61.69,61.87,57220.11898323418,38.9726,39.0798,38.9221,39.0357,57220.119
2006-08-17 10:00:00,61.87,61.89,61.59,61.6,124283.39643050297,39.0357,39.0483,38.859,38.8653,124283.3964
2006-08-17 10:30:00,61.6,61.62,61.3,61.41,110546.24121146565,38.8653,38.8779,38.676,38.7454,110546.2412
2006-08-17 11:00:00,61.42,61.59,61.42,61.54,55273.12060573282,38.7517,38.859,38.7517,38.8275,55273.1206
2006-08-17 11:30:00,61.54,61.55,61.27,61.4,57544.61871281774,38.8275,38.8338,38.6571,38.7391,57544.6187
2006-08-17 12:00:00,61.41,61.43,61.29,61.41,46944.29421308816,38.7454,38.7581,38.6697,38.7454,46944.2942
2006-08-17 12:30:00,61.4,61.41,61.34,61.38,28447.80962682531,38.7391,38.7454,38.7013,38.7265,28447.8096
2006-08-17 13:00:00,61.39,61.51,61.37,61.49,122877.23093564088,38.7328,38.8085,38.7202,38.7959,122877.2309
2006-08-17 13:30:00,61.51,61.52,61.4,61.42,52136.2898864251,38.8085,38.8148,38.7391,38.7517,52136.2899
2006-08-17 14:00:00,61.39,61.47,61.28,61.33,79069.76744186046,38.7328,38.7833,38.6634,38.695,79069.7674
2006-08-17 14:30:00,61.33,61.39,61.25,61.26,70308.27474310438,38.695,38.7328,38.6445,38.6508,70308.2747
2006-08-17 15:00:00,61.26,61.45,61.24,61.29,68685.77609518658,38.6508,38.7707,38.6382,38.6697,68685.7761
2006-08-17 15:30:00,61.3,61.41,61.29,61.32,58409.95132504056,38.676,38.7454,38.6697,38.6887,58409.9513
2006-08-18 09:30:00,61.32,61.62,61.21,61.38,126014.0616549486,38.6887,38.8779,38.6193,38.7265,126014.0617
2006-08-18 10:00:00,61.38,61.53,60.92,60.95,84586.26284478095,38.7265,38.8211,38.4363,38.4552,84586.2628
2006-08-18 10:30:00,60.95,61.11,60.95,61.02,53434.28880475933,38.4552,38.5562,38.4552,38.4994,53434.2888
2006-08-18 11:00:00,61.0,61.05,60.9,60.9,49107.625743645214,38.4868,38.5183,38.4237,38.4237,49107.6257
2006-08-18 11:30:00,60.9,61.1,60.87,61.06,35262.30394808004,38.4237,38.5498,38.4047,38.5246,35262.3039
2006-08-18 12:00:00,61.05,61.16,61.01,61.14,30502.97458085452,38.5183,38.5877,38.4931,38.5751,30502.9746
2006-08-18 12:30:00,61.14,61.14,61.01,61.04,25743.645213628988,38.5751,38.5751,38.4931,38.512,25743.6452
2006-08-18 13:00:00,61.03,61.14,61.02,61.05,34396.97133585722,38.5057,38.5751,38.4994,38.5183,34396.9713
2006-08-18 13:30:00,61.04,61.12,60.97,60.97,31800.97349918875,38.512,38.5625,38.4678,38.4678,31800.9735
2006-08-18 14:00:00,60.99,61.16,60.92,61.07,59167.11736073553,38.4804,38.5877,38.4363,38.5309,59167.1174
2006-08-18 14:30:00,61.09,61.12,60.99,61.06,33964.30502974581,38.5435,38.5625,38.4804,38.5246,33964.305
2006-08-18 15:00:00,61.06,61.16,61.04,61.08,26392.644672796105,38.5246,38.5877,38.512,38.5372,26392.6447
2006-08-18 15:30:00,61.09,61.21,61.06,61.12,87398.59383450514,38.5435,38.6193,38.5246,38.5625,87398.5938
2006-08-21 09:30:00,61.12,61.12,60.79,61.01,42942.1308815576,38.5625,38.5625,38.3543,38.4931,42942.1309
2006-08-21 10:00:00,61.0,61.34,60.97,61.12,41644.13196322336,38.4868,38.7013,38.4678,38.5625,41644.132
2006-08-21 10:30:00,61.12,61.35,61.06,61.11,41535.96538669551,38.5625,38.7076,38.5246,38.5562,41535.9654
2006-08-21 11:00:00,61.1,61.38,61.08,61.33,50405.62466197945,38.5498,38.7265,38.5372,38.695,50405.6247
2006-08-21 11:30:00,61.33,61.39,61.28,61.34,36668.46944294213,38.695,38.7328,38.6634,38.7013,36668.4694
2006-08-21 12:00:00,61.34,61.35,61.21,61.27,66522.44456462952,38.7013,38.7076,38.6193,38.6571,66522.4446
2006-08-21 12:30:00,61.26,61.35,61.2,61.3,15143.320713899404,38.6508,38.7076,38.6129,38.676,15143.3207
2006-08-21 13:00:00,61.3,61.33,61.22,61.29,65224.445646295295,38.676,38.695,38.6256,38.6697,65224.4456
2006-08-21 13:30:00,61.3,61.3,61.23,61.29,50405.62466197945,38.676,38.676,38.6319,38.6697,50405.6247
2006-08-21 14:00:00,61.28,61.32,61.21,61.32,151325.0405624662,38.6634,38.6887,38.6193,38.6887,151325.0406
2006-08-21 14:30:00,61.32,61.34,61.17,61.21,116711.73607355329,38.6887,38.7013,38.594,38.6193,116711.7361
2006-08-21 15:00:00,61.19,61.32,61.13,61.24,50513.7912385073,38.6066,38.6887,38.5688,38.6382,50513.7912
2006-08-21 15:30:00,61.24,61.25,60.9,60.91,206922.66089778257,38.6382,38.6445,38.4237,38.43,206922.6609
2006-08-22 09:30:00,61.0,61.25,60.88,61.19,49648.45862628448,38.4868,38.6445,38.411,38.6066,49648.4586
2006-08-22 10:00:00,61.19,61.19,60.94,61.05,60681.44943212547,38.6066,38.6066,38.4489,38.5183,60681.4494
2006-08-22 10:30:00,61.06,61.16,61.0,61.12,86100.5949161709,38.5246,38.5877,38.4868,38.5625,86100.5949
2006-08-22 11:00:00,61.1,61.2,61.02,61.2,71173.6073553272,38.5498,38.6129,38.4994,38.6129,71173.6074
2006-08-22 11:30:00,61.2,61.2,61.09,61.1,63277.44726879394,38.6129,38.6129,38.5435,38.5498,63277.4473
2006-08-22 12:00:00,61.09,61.11,61.06,61.11,16873.98593834505,38.5435,38.5562,38.5246,38.5562,16873.9859
2006-08-22 12:30:00,61.08,61.11,61.05,61.1,35045.97079502434,38.5372,38.5562,38.5183,38.5498,35045.9708
2006-08-22 13:00:00,61.08,61.08,60.89,60.99,36560.30286641428,38.5372,38.5372,38.4174,38.4804,36560.3029
2006-08-22 13:30:00,60.97,60.97,60.74,60.86,41319.6322336398,38.4678,38.4678,38.3227,38.3984,41319.6322
2006-08-22 14:00:00,60.88,60.95,60.77,60.92,69767.44186046511,38.411,38.4552,38.3416,38.4363,69767.4419
2006-08-22 14:30:00,60.93,61.05,60.91,61.05,73012.4391563007,38.4426,38.5183,38.43,38.5183,73012.4392
2006-08-22 15:00:00,61.05,61.15,61.01,61.04,85667.92861005949,38.5183,38.5814,38.4931,38.512,85667.9286
2006-08-22 15:30:00,61.03,61.16,61.01,61.02,67279.6106003245,38.5057,38.5877,38.4931,38.4994,67279.6106
2006-08-23 09:30:00,60.92,61.32,60.92,61.12,78745.26771227691,38.4363,38.6887,38.4363,38.5625,78745.2677
2006-08-23 10:00:00,61.12,61.12,60.8,60.85,78961.60086533261,38.5625,38.5625,38.3606,38.3921,78961.6009
2006-08-23 10:30:00,60.81,61.09,60.77,60.8,54732.28772309356,38.3669,38.5435,38.3416,38.3606,54732.2877
2006-08-23 11:00:00,60.81,60.83,60.53,60.55,78204.43482963764,38.3669,38.3795,38.1902,38.2028,78204.4348
2006-08-23 11:30:00,60.55,60.84,60.49,60.84,41103.2990805841,38.2028,38.3858,38.165,38.3858,41103.2991
2006-08-23 12:00:00,60.8,60.95,60.79,60.93,30935.640886965928,38.3606,38.4552,38.3543,38.4426,30935.6409
2006-08-23 12:30:00,60.94,61.16,60.91,61.13,29421.308815575987,38.4489,38.5877,38.43,38.5688,29421.3088
2006-08-23 13:00:00,61.13,61.16,61.07,61.13,42076.79826933477,38.5688,38.5877,38.5309,38.5688,42076.7983
2006-08-23 13:30:00,61.15,61.15,60.96,61.04,56571.11952406706,38.5814,38.5814,38.4615,38.512,56571.1195
2006-08-23 14:00:00,61.08,61.16,61.04,61.04,44023.79664683613,38.5372,38.5877,38.512,38.512,44023.7966
2006-08-23 14:30:00,61.05,61.12,60.92,60.93,64899.94591671173,38.5183,38.5625,38.4363,38.4426,64899.9459
2006-08-23 15:00:00,60.96,61.02,60.86,60.99,111952.40670632776,38.4615,38.4994,38.3984,38.4804,111952.4067
2006-08-23 15:30:00,61.0,61.07,60.92,61.02,127852.89345592212,38.4868,38.5309,38.4363,38.4994,127852.8935
2006-08-24 09:30:00,61.11,61.43,60.79,60.83,59058.95078420768,38.5562,38.7581,38.3543,38.3795,59058.9508
2006-08-24 10:00:00,60.82,61.02,60.75,61.01,37858.30178474851,38.3732,38.4994,38.329,38.4931,37858.3018
2006-08-24 10:30:00,61.0,61.0,60.74,60.8,35045.97079502434,38.4868,38.4868,38.3227,38.3606,35045.9708
2006-08-24 11:00:00,60.8,60.89,60.77,60.8,47917.79340183883,38.3606,38.4174,38.3416,38.3606,47917.7934
2006-08-24 11:30:00,60.79,60.79,60.5,60.54,37858.30178474851,38.3543,38.3543,38.1713,38.1965,37858.3018
2006-08-24 12:00:00,60.51,60.52,60.3,60.49,41860.46511627907,38.1776,38.1839,38.0451,38.165,41860.4651
2006-08-24 12:30:00,60.47,60.55,60.46,60.54,18280.15143320714,38.1524,38.2028,38.1461,38.1965,18280.1514
2006-08-24 13:00:00,60.54,60.69,60.53,60.69,47809.626825310974,38.1965,38.2912,38.1902,38.2912,47809.6268
2006-08-24 13:30:00,60.7,60.78,60.56,60.71,28664.14277988101,38.2975,38.348,38.2091,38.3038,28664.1428
2006-08-24 14:00:00,60.71,60.88,60.71,60.84,22282.314764737694,38.3038,38.411,38.3038,38.3858,22282.3148
2006-08-24 14:30:00,60.84,60.86,60.67,60.86,22931.31422390481,38.3858,38.3984,38.2785,38.3984,22931.3142
2006-08-24 15:00:00,60.85,60.85,60.67,60.74,38939.96755002704,38.3921,38.3921,38.2785,38.3227,38939.9676
2006-08-24 15:30:00,60.74,60.75,60.57,60.58,86100.5949161709,38.3227,38.329,38.2155,38.2218,86100.5949
2006-08-25 09:30:00,60.34,60.55,60.26,60.41,78096.26825310978,38.0703,38.2028,38.0199,38.1145,78096.2683
2006-08-25 10:00:00,60.4,60.4,60.15,60.19,140832.88263926446,38.1082,38.1082,37.9505,37.9757,140832.8826
2006-08-25 10:30:00,60.22,60.31,60.12,60.17,96376.41968631692,37.9946,38.0514,37.9315,37.9631,96376.4197
2006-08-25 11:00:00,60.18,60.18,59.83,60.0,86965.92752839372,37.9694,37.9694,37.7486,37.8558,86965.9275
2006-08-25 11:30:00,60.0,60.09,59.82,60.09,26176.3115197404,37.8558,37.9126,37.7423,37.9126,26176.3115
2006-08-25 12:00:00,60.09,60.14,59.92,59.96,25527.312060573284,37.9126,37.9442,37.8054,37.8306,25527.3121
2006-08-25 12:30:00,59.93,60.06,59.93,60.03,30611.141157382368,37.8117,37.8937,37.8117,37.8748,30611.1412
2006-08-25 13:00:00,60.03,60.12,60.0,60.05,29853.9751216874,37.8748,37.9315,37.8558,37.8874,29853.9751
2006-08-25 13:30:00,60.08,60.2,60.06,60.2,32449.972958355866,37.9063,37.982,37.8937,37.982,32449.973
2006-08-25 14:00:00,60.2,60.31,60.18,60.28,43374.797187669006,37.982,38.0514,37.9694,38.0325,43374.7972
2006-08-25 14:30:00,60.29,60.29,60.18,60.24,47809.626825310974,38.0388,38.0388,37.9694,38.0072,47809.6268
2006-08-25 15:00:00,60.24,60.43,60.24,60.43,39372.633856138455,38.0072,38.1271,38.0072,38.1271,39372.6339
2006-08-25 15:30:00,60.42,60.48,60.21,60.22,80908.59924283397,38.1208,38.1587,37.9883,37.9946,80908.5992
2006-08-28 09:30:00,60.0,60.21,59.89,60.18,79935.10005408329,37.8558,37.9883,37.7864,37.9694,79935.1001
2006-08-28 10:00:00,60.21,60.67,60.2,60.65,63385.61384532179,37.9883,38.2785,37.982,38.2659,63385.6138
2006-08-28 10:30:00,60.66,60.74,60.41,60.47,85992.42833964305,38.2722,38.3227,38.1145,38.1524,85992.4283
2006-08-28 11:00:00,60.49,60.7,60.49,60.55,42617.63115197404,38.165,38.2975,38.165,38.2028,42617.6312
2006-08-28 11:30:00,60.55,60.81,60.44,60.75,130016.22498647917,38.2028,38.3669,38.1334,38.329,130016.225
2006-08-28 12:00:00,60.74,60.77,60.61,60.61,36019.469983775016,38.3227,38.3416,38.2407,38.2407,36019.47
2006-08-28 12:30:00,60.62,60.65,60.49,60.59,49107.625743645214,38.247,38.2659,38.165,38.2281,49107.6257
2006-08-28 13:00:00,60.58,60.75,60.51,60.71,37641.968631692806,38.2218,38.329,38.1776,38.3038,37641.9686
2006-08-28 13:30:00,60.72,60.77,60.59,60.75,42293.13142239048,38.3101,38.3416,38.2281,38.329,42293.1314
2006-08-28 14:00:00,60.75,60.77,60.66,60.69,44889.12925905895,38.329,38.3416,38.2722,38.2912,44889.1293
2006-08-28 14:30:00,60.69,60.87,60.6,60.87,77879.93510005408,38.2912,38.4047,38.2344,38.4047,77879.9351
2006-08-28 15:00:00,60.88,60.9,60.62,60.78,73985.93834505137,38.411,38.4237,38.247,38.348,73985.9383
2006-08-28 15:30:00,60.77,60.84,60.66,60.71,125473.22877230936,38.3416,38.3858,38.2722,38.3038,125473.2288
2006-08-29 09:30:00,60.95,61.15,60.85,61.06,51379.12385073013,38.4552,38.5814,38.3921,38.5246,51379.1239
2006-08-29 10:00:00,61.06,61.06,60.67,60.82,86857.76095186587,38.5246,38.5246,38.2785,38.3732,86857.761
2006-08-29 10:30:00,60.8,60.81,60.58,60.64,53434.28880475933,38.3606,38.3669,38.2218,38.2596,53434.2888
2006-08-29 11:00:00,60.64,60.69,60.41,60.44,98864.25094645754,38.2596,38.2912,38.1145,38.1334,98864.2509
2006-08-29 11:30:00,60.44,60.47,60.19,60.32,71389.9405083829,38.1334,38.1524,37.9757,38.0577,71389.9405
2006-08-29 12:00:00,60.36,60.6,60.35,60.6,33098.972417522986,38.083,38.2344,38.0767,38.2344,33098.9724
2006-08-29 12:30:00,60.59,60.68,60.57,60.68,24012.979989183343,38.2281,38.2849,38.2155,38.2849,24012.98
2006-08-29 13:00:00,60.69,60.74,60.66,60.74,17198.48566792861,38.2912,38.3227,38.2722,38.3227,17198.4857
2006-08-29 13:30:00,60.74,60.91,60.69,60.78,85451.59545700379,38.3227,38.43,38.2912,38.348,85451.5955
2006-08-29 14:00:00,60.74,61.21,60.67,61.15,87831.26014061655,38.3227,38.6193,38.2785,38.5814,87831.2601
2006-08-29 14:30:00,61.16,61.34,61.14,61.15,47160.62736614386,38.5877,38.7013,38.5751,38.5814,47160.6274
2006-08-29 15:00:00,61.11,61.42,61.07,61.41,61871.281773931856,38.5562,38.7517,38.5309,38.7454,61871.2818
2006-08-29 15:30:00,61.4,61.56,61.39,61.45,80908.59924283397,38.7391,38.8401,38.7328,38.7707,80908.5992
2006-08-30 09:30:00,61.37,61.74,61.26,61.61,56679.28610059492,38.7202,38.9536,38.6508,38.8716,56679.2861
2006-08-30 10:00:00,61.62,61.65,61.39,61.49,39048.13412655489,38.8779,38.8969,38.7328,38.7959,39048.1341
2006-08-30 10:30:00,61.49,61.55,61.27,61.27,82855.59762033532,38.7959,38.8338,38.6571,38.6571,82855.5976
2006-08-30 11:00:00,61.27,61.44,61.21,61.43,52568.956192536505,38.6571,38.7644,38.6193,38.7581,52568.9562
2006-08-30 11:30:00,61.43,61.46,61.23,61.29,59058.95078420768,38.7581,38.777,38.6319,38.6697,59058.9508
2006-08-30 12:00:00,61.31,61.33,61.25,61.29,37101.135749053545,38.6823,38.695,38.6445,38.6697,37101.1357
2006-08-30 12:30:00,61.29,61.41,61.27,61.4,64250.94645754462,38.6697,38.7454,38.6571,38.7391,64250.9465
2006-08-30 13:00:00,61.39,61.41,61.32,61.32,47701.46024878312,38.7328,38.7454,38.6887,38.6887,47701.4602
2006-08-30 13:30:00,61.32,61.38,61.31,61.31,126230.39480800432,38.6887,38.7265,38.6823,38.6823,126230.3948
2006-08-30 14:00:00,61.32,61.37,61.28,61.3,49107.625743645214,38.6887,38.7202,38.6634,38.676,49107.6257
2006-08-30 14:30:00,61.29,61.31,61.24,61.27,55813.95348837209,38.6697,38.6823,38.6382,38.6571,55813.9535
2006-08-30 15:00:00,61.28,61.33,61.23,61.24,50730.12439156301,38.6634,38.695,38.6319,38.6382,50730.1244
2006-08-30 15:30:00,61.27,61.4,61.24,61.24,108058.40995132504,38.6571,38.7391,38.6382,38.6382,108058.41
2006-08-31 09:30:00,61.1,61.27,61.04,61.21,65657.1119524067,38.5498,38.6571,38.512,38.6193,65657.112
2006-08-31 10:00:00,61.18,61.4,61.17,61.38,80151.433207139,38.6003,38.7391,38.594,38.7265,80151.4332
2006-08-31 10:30:00,61.38,61.41,61.3,61.35,26825.31097890752,38.7265,38.7454,38.676,38.7076,26825.311
2006-08-31 11:00:00,61.35,61.39,61.2,61.24,32125.47322877231,38.7076,38.7328,38.6129,38.6382,32125.4732
2006-08-31 11:30:00,61.24,61.29,61.2,61.27,31692.806922660897,38.6382,38.6697,38.6129,38.6571,31692.8069
2006-08-31 12:00:00,61.26,61.37,61.25,61.27,24121.146565711195,38.6508,38.7202,38.6445,38.6571,24121.1466
2006-08-31 12:30:00,61.27,61.28,61.2,61.23,24553.812871822607,38.6571,38.6634,38.6129,38.6319,24553.8129
2006-08-31 13:00:00,61.23,61.39,61.2,61.39,30070.308274743104,38.6319,38.7328,38.6129,38.7328,30070.3083
2006-08-31 13:30:00,61.39,61.39,61.26,61.27,27690.64359113034,38.7328,38.7328,38.6508,38.6571,27690.6436
2006-08-31 14:00:00,61.27,61.39,61.26,61.35,32882.63926446728,38.6571,38.7328,38.6508,38.7076,32882.6393
2006-08-31 14:30:00,61.36,61.49,61.3,61.48,43050.29745808545,38.7139,38.7959,38.676,38.7896,43050.2975
2006-08-31 15:00:00,61.47,61.56,61.47,61.53,38182.80151433207,38.7833,38.8401,38.7833,38.8211,38182.8015
2006-08-31 15:30:00,61.54,61.54,61.34,61.35,68685.77609518658,38.8275,38.8275,38.7013,38.7076,68685.7761
2006-09-01 09:30:00,61.62,61.98,61.29,61.97,92266.08977825852,38.8779,39.1051,38.6697,39.0988,92266.0898
2006-09-01 10:00:00,61.99,62.02,61.89,61.98,72904.27257977285,39.1114,39.1303,39.0483,39.1051,72904.2726
2006-09-01 10:30:00,62.02,62.11,61.89,62.01,51703.62358031368,39.1303,39.1871,39.0483,39.124,51703.6236
2006-09-01 11:00:00,62.03,62.14,61.99,62.12,23147.64737696052,39.1366,39.206,39.1114,39.1934,23147.6474
2006-09-01 11:30:00,62.13,62.45,62.11,62.39,46836.127636560304,39.1997,39.4016,39.1871,39.3637,46836.1276
2006-09-01 12:00:00,62.36,62.43,62.28,62.38,48891.2925905895,39.3448,39.389,39.2943,39.3574,48891.2926
2006-09-01 12:30:00,62.39,62.63,62.37,62.62,36776.63601946998,39.3637,39.5152,39.3511,39.5089,36776.636
2006-09-01 13:00:00,62.62,62.74,62.62,62.67,60032.44997295836,39.5089,39.5846,39.5089,39.5404,60032.45
2006-09-01 13:30:00,62.66,62.91,62.66,62.67,92374.25635478635,39.5341,39.6918,39.5341,39.5404,92374.2564
2006-09-01 14:00:00,62.66,62.7,62.46,62.49,65873.44510546241,39.5341,39.5593,39.4079,39.4268,65873.4451
2006-09-01 14:30:00,62.47,62.51,62.24,62.43,53326.12222823148,39.4142,39.4395,39.2691,39.389,53326.1222
2006-09-01 15:00:00,62.42,62.46,62.33,62.42,48134.12655489454,39.3827,39.4079,39.3259,39.3827,48134.1266
2006-09-01 15:30:00,62.43,62.45,62.31,62.38,75283.93726338561,39.389,39.4016,39.3133,39.3574,75283.9373
2006-09-05 09:30:00,62.4,62.42,62.11,62.26,55597.62033531639,39.3701,39.3827,39.1871,39.2817,55597.6203
2006-09-05 10:00:00,62.27,62.34,62.02,62.1,95294.7539210384,39.288,39.3322,39.1303,39.1808,95294.7539
2006-09-05 10:30:00,62.09,62.25,62.02,62.18,37209.3023255814,39.1745,39.2754,39.1303,39.2313,37209.3023
2006-09-05 11:00:00,62.17,62.33,62.17,62.33,15684.153596538668,39.2249,39.3259,39.2249,39.3259,15684.1536
2006-09-05 11:30:00,62.37,62.45,62.34,62.45,29313.14223904813,39.3511,39.4016,39.3322,39.4016,29313.1422
2006-09-05 12:00:00,62.44,62.54,62.3,62.54,30611.141157382368,39.3953,39.4584,39.307,39.4584,30611.1412
2006-09-05 12:30:00,62.54,62.55,62.4,62.41,27041.64413196322,39.4584,39.4647,39.3701,39.3764,27041.6441
2006-09-05 13:00:00,62.41,62.41,62.26,62.39,46511.62790697674,39.3764,39.3764,39.2817,39.3637,46511.6279
2006-09-05 13:30:00,62.38,62.38,62.15,62.22,64359.11303407247,39.3574,39.3574,39.2123,39.2565,64359.113
2006-09-05 14:00:00,62.22,62.39,62.21,62.36,33207.13899405084,39.2565,39.3637,39.2502,39.3448,33207.139
2006-09-05 14:30:00,62.35,62.49,62.29,62.39,43158.4640346133,39.3385,39.4268,39.3007,39.3637,43158.464
2006-09-05 15:00:00,62.39,62.39,62.2,62.23,31368.307193077337,39.3637,39.3637,39.2439,39.2628,31368.3072
2006-09-05 15:30:00,62.23,62.4,62.23,62.38,33207.13899405084,39.2628,39.3701,39.2628,39.3574,33207.139
2006-09-06 09:30:00,61.85,62.14,61.71,61.94,58518.11790156841,39.023,39.206,38.9347,39.0798,58518.1179
2006-09-06 10:00:00,61.98,62.04,61.77,61.89,61330.44889129259,39.1051,39.1429,38.9726,39.0483,61330.4489
2006-09-06 10:30:00,61.88,61.94,61.71,61.82,71281.77393185506,39.042,39.0798,38.9347,39.0041,71281.7739
2006-09-06 11:00:00,61.86,62.05,61.83,62.03,34829.63764196863,39.0294,39.1492,39.0104,39.1366,34829.6376
2006-09-06 11:30:00,62.02,62.03,61.8,61.9,45429.96214169821,39.1303,39.1366,38.9915,39.0546,45429.9621
2006-09-06 12:00:00,61.9,61.99,61.8,61.97,37750.13520822066,39.0546,39.1114,38.9915,39.0988,37750.1352
2006-09-06 12:30:00,61.97,62.1,61.95,62.07,54624.12114656571,39.0988,39.1808,39.0861,39.1619,54624.1211
2006-09-06 13:00:00,62.06,62.12,61.99,62.02,24553.812871822607,39.1555,39.1934,39.1114,39.1303,24553.8129
2006-09-06 13:30:00,62.01,62.05,61.9,61.92,29204.97566252028,39.124,39.1492,39.0546,39.0672,29204.9757
2006-09-06 14:00:00,61.95,62.07,61.88,62.05,45105.462412114655,39.0861,39.1619,39.042,39.1492,45105.4624
2006-09-06 14:30:00,62.02,62.07,61.87,61.96,63061.11411573824,39.1303,39.1619,39.0357,39.0924,63061.1141
2006-09-06 15:00:00,61.96,62.05,61.9,62.02,68793.94267171444,39.0924,39.1492,39.0546,39.1303,68793.9427
2006-09-06 15:30:00,62.02,62.02,61.8,61.85,96592.75283937262,39.1303,39.1303,38.9915,39.023,96592.7528
2006-09-07 09:30:00,61.85,61.85,61.21,61.28,90751.75770686858,39.023,39.023,38.6193,38.6634,90751.7577
2006-09-07 10:00:00,61.24,61.3,61.04,61.2,46944.29421308816,38.6382,38.676,38.512,38.6129,46944.2942
2006-09-07 10:30:00,61.18,61.2,60.67,60.88,118875.06760411031,38.6003,38.6129,38.2785,38.411,118875.0676
2006-09-07 11:00:00,60.84,60.94,60.67,60.72,52677.12276906436,38.3858,38.4489,38.2785,38.3101,52677.1228
2006-09-07 11:30:00,60.74,60.92,60.68,60.8,49756.62520281233,38.3227,38.4363,38.2849,38.3606,49756.6252
2006-09-07 12:00:00,60.82,60.89,60.59,60.68,58842.61763115197,38.3732,38.4174,38.2281,38.2849,58842.6176
2006-09-07 12:30:00,60.69,60.74,60.54,60.63,48566.792861005946,38.2912,38.3227,38.1965,38.2533,48566.7929
2006-09-07 13:00:00,60.65,60.82,60.62,60.72,19037.317468902107,38.2659,38.3732,38.247,38.3101,19037.3175
2006-09-07 13:30:00,60.73,60.95,60.71,60.78,57977.28501892915,38.3164,38.4552,38.3038,38.348,57977.285
2006-09-07 14:00:00,60.77,60.86,60.52,60.53,116279.06976744186,38.3416,38.3984,38.1839,38.1902,116279.0698
2006-09-07 14:30:00,60.54,60.67,60.47,60.63,77230.93564088696,38.1965,38.2785,38.1524,38.2533,77230.9356
2006-09-07 15:00:00,60.65,60.65,60.35,60.63,80584.0995132504,38.2659,38.2659,38.0767,38.2533,80584.0995
2006-09-07 15:30:00,60.63,60.72,60.44,60.65,152947.53921038398,38.2533,38.3101,38.1334,38.2659,152947.5392
2006-09-08 09:30:00,60.65,61.32,60.65,61.0,127203.893996755,38.2659,38.6887,38.2659,38.4868,127203.894
2006-09-08 10:00:00,61.0,61.16,60.98,61.14,158031.36830719307,38.4868,38.5877,38.4741,38.5751,158031.3683
2006-09-08 10:30:00,61.14,61.31,61.06,61.31,184315.84640346133,38.5751,38.6823,38.5246,38.6823,184315.8464
2006-09-08 11:00:00,61.32,61.66,61.32,61.59,62952.94753921039,38.6887,38.9032,38.6887,38.859,62952.9475
2006-09-08 11:30:00,61.59,61.67,61.52,61.52,35370.470524607896,38.859,38.9095,38.8148,38.8148,35370.4705
2006-09-08 12:00:00,61.5,61.6,61.44,61.45,30070.308274743104,38.8022,38.8653,38.7644,38.7707,30070.3083
2006-09-08 12:30:00,61.45,61.52,61.45,61.5,25959.97836668469,38.7707,38.8148,38.7707,38.8022,25959.9784
2006-09-08 13:00:00,61.52,61.66,61.52,61.66,31368.307193077337,38.8148,38.9032,38.8148,38.9032,31368.3072
2006-09-08 13:30:00,61.66,61.91,61.66,61.91,57220.11898323418,38.9032,39.0609,38.9032,39.0609,57220.119
2006-09-08 14:00:00,61.9,61.94,61.51,61.6,68361.27636560303,39.0546,39.0798,38.8085,38.8653,68361.2764
2006-09-08 14:30:00,61.59,61.6,61.34,61.38,89021.09248242293,38.859,38.8653,38.7013,38.7265,89021.0925
2006-09-08 15:00:00,61.38,61.53,61.34,61.37,60032.44997295836,38.7265,38.8211,38.7013,38.7202,60032.45
2006-09-08 15:30:00,61.38,61.57,61.29,61.41,131746.89021092482,38.7265,38.8464,38.6697,38.7454,131746.8902
2006-09-11 09:30:00,61.37,61.41,60.58,60.67,125040.56246619794,38.7202,38.7454,38.2218,38.2785,125040.5625
2006-09-11 10:00:00,60.71,60.91,60.55,60.55,92482.42293131424,38.3038,38.43,38.2028,38.2028,92482.4229
2006-09-11 10:30:00,60.52,60.55,59.82,59.88,179664.68361276365,38.1839,38.2028,37.7423,37.7801,179664.6836
2006-09-11 11:00:00,59.88,60.34,59.86,60.29,79718.76690102759,37.7801,38.0703,37.7675,38.0388,79718.7669
2006-09-11 11:30:00,60.3,60.3,60.06,60.13,58193.61817198485,38.0451,38.0451,37.8937,37.9378,58193.6182
2006-09-11 12:00:00,60.13,60.33,60.08,60.28,86208.76149269876,37.9378,38.064,37.9063,38.0325,86208.7615
2006-09-11 12:30:00,60.29,60.29,60.14,60.15,59599.78366684694,38.0388,38.0388,37.9442,37.9505,59599.7837
2006-09-11 13:00:00,60.15,60.31,60.14,60.27,87723.09356408869,37.9505,38.0514,37.9442,38.0262,87723.0936
2006-09-11 13:30:00,60.26,60.37,60.22,60.28,74310.43807463493,38.0199,38.0893,37.9946,38.0325,74310.4381
2006-09-11 14:00:00,60.28,60.47,60.27,60.31,83720.93023255814,38.0325,38.1524,38.0262,38.0514,83720.9302
2006-09-11 14:30:00,60.3,60.42,60.24,60.36,68685.77609518658,38.0451,38.1208,38.0072,38.083,68685.7761
2006-09-11 15:00:00,60.35,60.37,60.16,60.23,71714.44023796647,38.0767,38.0893,37.9568,38.0009,71714.4402
2006-09-11 15:30:00,60.24,60.25,60.07,60.15,125689.56192536504,38.0072,38.0136,37.9,37.9505,125689.5619
2006-09-12 09:30:00,60.18,60.21,59.86,60.01,147322.87723093564,37.9694,37.9883,37.7675,37.8621,147322.8772
2006-09-12 10:00:00,59.98,60.15,59.9,60.15,146024.8783126014,37.8432,37.9505,37.7927,37.9505,146024.8783
2006-09-12 10:30:00,60.15,60.2,60.06,60.15,110438.0746349378,37.9505,37.982,37.8937,37.9505,110438.0746
2006-09-12 11:00:00,60.14,60.43,60.14,60.37,90210.92482422933,37.9442,38.1271,37.9442,38.0893,90210.9248
2006-09-12 11:30:00,60.38,60.5,60.32,60.37,79502.43374797187,38.0956,38.1713,38.0577,38.0893,79502.4337
2006-09-12 12:00:00,60.37,60.46,60.34,60.37,79935.10005408329,38.0893,38.1461,38.0703,38.0893,79935.1001
2006-09-12 12:30:00,60.35,60.41,60.32,60.37,43158.4640346133,38.0767,38.1145,38.0577,38.0893,43158.464
2006-09-12 13:00:00,60.37,60.38,60.19,60.23,45754.461871281776,38.0893,38.0956,37.9757,38.0009,45754.4619
2006-09-12 13:30:00,60.21,60.46,60.21,60.43,57003.78583017847,37.9883,38.1461,37.9883,38.1271,57003.7858
2006-09-12 14:00:00,60.46,60.63,60.42,60.62,52568.956192536505,38.1461,38.2533,38.1208,38.247,52568.9562
2006-09-12 14:30:00,60.64,61.02,60.61,60.98,107733.91022174148,38.2596,38.4994,38.2407,38.4741,107733.9102
2006-09-12 15:00:00,60.97,61.08,60.92,61.06,67712.27690643592,38.4678,38.5372,38.4363,38.5246,67712.2769
2006-09-12 15:30:00,61.08,61.16,60.96,61.0,132828.55597620335,38.5372,38.5877,38.4615,38.4868,132828.556
2006-09-13 09:30:00,60.82,61.01,60.65,60.72,101243.9156300703,38.3732,38.4931,38.2659,38.3101,101243.9156
2006-09-13 10:00:00,60.77,60.92,60.66,60.67,106003.24499729584,38.3416,38.4363,38.2722,38.2785,106003.245
2006-09-13 10:30:00,60.67,60.74,60.6,60.67,92590.58950784209,38.2785,38.3227,38.2344,38.2785,92590.5895
2006-09-13 11:00:00,60.69,60.86,60.69,60.77,134667.38777717686,38.2912,38.3984,38.2912,38.3416,134667.3878
2006-09-13 11:30:00,60.76,60.89,60.64,60.74,76473.76960519199,38.3353,38.4174,38.2596,38.3227,76473.7696
2006-09-13 12:00:00,60.74,61.02,60.66,60.96,70524.60789616009,38.3227,38.4994,38.2722,38.4615,70524.6079
2006-09-13 12:30:00,60.97,60.99,60.78,60.84,55056.78745267712,38.4678,38.4804,38.348,38.3858,55056.7875
2006-09-13 13:00:00,60.85,60.93,60.72,60.74,59491.61709031909,38.3921,38.4426,38.3101,38.3227,59491.6171
2006-09-13 13:30:00,60.74,60.78,60.66,60.74,132720.3893996755,38.3227,38.348,38.2722,38.3227,132720.3894
2006-09-13 14:00:00,60.76,60.78,60.34,60.35,126879.39426717145,38.3353,38.348,38.0703,38.0767,126879.3943
2006-09-13 14:30:00,60.34,60.78,60.34,60.76,143861.54678204434,38.0703,38.348,38.0703,38.3353,143861.5468
2006-09-13 15:00:00,60.76,60.76,60.54,60.73,165494.86208761492,38.3353,38.3353,38.1965,38.3164,165494.8621
2006-09-13 15:30:00,60.73,60.76,60.66,60.69,102325.58139534884,38.3164,38.3353,38.2722,38.2912,102325.5814
2006-09-14 09:30:00,60.18,60.37,59.76,60.01,158355.86803677664,37.9694,38.0893,37.7044,37.8621,158355.868
2006-09-14 10:00:00,60.02,60.15,59.95,60.06,85235.26230394808,37.8684,37.9505,37.8243,37.8937,85235.2623
2006-09-14 10:30:00,60.07,60.36,60.06,60.26,112276.9064359113,37.9,38.083,37.8937,38.0199,112276.9064
2006-09-14 11:00:00,60.27,60.39,60.16,60.18,91617.0903190914,38.0262,38.1019,37.9568,37.9694,91617.0903
2006-09-14 11:30:00,60.18,60.46,60.16,60.38,61871.281773931856,37.9694,38.1461,37.9568,38.0956,61871.2818
2006-09-14 12:00:00,60.42,60.64,60.35,60.64,47485.12709572742,38.1208,38.2596,38.0767,38.2596,47485.1271
2006-09-14 12:30:00,60.64,61.06,60.64,61.02,56246.6197944835,38.2596,38.5246,38.2596,38.4994,56246.6198
2006-09-14 13:00:00,61.01,61.23,61.01,61.16,95078.4207679827,38.4931,38.6319,38.4931,38.5877,95078.4208
2006-09-14 13:30:00,61.14,61.31,61.14,61.2,35154.13737155219,38.5751,38.6823,38.5751,38.6129,35154.1374
2006-09-14 14:00:00,61.2,61.21,60.99,61.08,77663.60194699837,38.6129,38.6193,38.4804,38.5372,77663.6019
2006-09-14 14:30:00,61.09,61.15,60.92,61.08,41752.29853975122,38.5435,38.5814,38.4363,38.5372,41752.2985
2006-09-14 15:00:00,61.06,61.11,60.98,60.99,40237.96646836127,38.5246,38.5562,38.4741,38.4804,40237.9665
2006-09-14 15:30:00,61.0,61.03,60.95,60.98,57220.11898323418,38.4868,38.5057,38.4552,38.4741,57220.119
2006-09-15 09:30:00,61.57,61.88,61.37,61.76,272579.7728501893,38.8464,39.042,38.7202,38.9663,272579.7729
2006-09-15 10:00:00,61.76,61.9,61.5,61.72,74634.9378042185,38.9663,39.0546,38.8022,38.941,74634.9378
2006-09-15 10:30:00,61.75,61.76,61.6,61.66,62303.94808004327,38.96,38.9663,38.8653,38.9032,62303.9481
2006-09-15 11:00:00,61.67,61.71,61.61,61.65,73553.27203893996,38.9095,38.9347,38.8716,38.8969,73553.272
2006-09-15 11:30:00,61.64,61.66,61.6,61.63,21200.648999459165,38.8906,38.9032,38.8653,38.8842,21200.649
2006-09-15 12:00:00,61.64,61.73,61.55,61.73,35045.97079502434,38.8906,38.9473,38.8338,38.9473,35045.9708
2006-09-15 12:30:00,61.72,61.79,61.67,61.71,36668.46944294213,38.941,38.9852,38.9095,38.9347,36668.4694
2006-09-15 13:00:00,61.7,61.77,61.65,61.65,57220.11898323418,38.9284,38.9726,38.8969,38.8969,57220.119
2006-09-15 13:30:00,61.63,61.9,61.61,61.78,58085.451595457,38.8842,39.0546,38.8716,38.9789,58085.4516
2006-09-15 14:00:00,61.78,61.91,61.72,61.79,46403.46133044889,38.9789,39.0609,38.941,38.9852,46403.4613
2006-09-15 14:30:00,61.8,61.88,61.69,61.72,49107.625743645214,38.9915,39.042,38.9221,38.941,49107.6257
2006-09-15 15:00:00,61.72,61.86,61.68,61.77,64467.27961060032,38.941,39.0294,38.9158,38.9726,64467.2796
2006-09-15 15:30:00,61.77,61.81,61.73,61.81,88588.42617631152,38.9726,38.9978,38.9473,38.9978,88588.4262
2006-09-18 09:30:00,61.75,61.92,61.33,61.52,53217.955651703625,38.96,39.0672,38.695,38.8148,53217.9557
2006-09-18 10:00:00,61.53,61.82,61.53,61.73,66414.27798810168,38.8211,39.0041,38.8211,38.9473,66414.278
2006-09-18 10:30:00,61.74,62.02,61.72,62.0,101784.74851270956,38.9536,39.1303,38.941,39.1177,101784.7485
2006-09-18 11:00:00,61.98,62.03,61.9,61.99,77014.60248783126,39.1051,39.1366,39.0546,39.1114,77014.6025
2006-09-18 11:30:00,61.99,62.15,61.93,62.15,77879.93510005408,39.1114,39.2123,39.0735,39.2123,77879.9351
2006-09-18 12:00:00,62.15,62.22,62.03,62.08,58193.61817198485,39.2123,39.2565,39.1366,39.1682,58193.6182
2006-09-18 12:30:00,62.07,62.2,62.07,62.19,40021.63331530557,39.1619,39.2439,39.1619,39.2376,40021.6333
2006-09-18 13:00:00,62.19,62.26,62.14,62.25,31909.1400757166,39.2376,39.2817,39.206,39.2754,31909.1401
2006-09-18 13:30:00,62.26,62.27,61.99,62.04,55164.95402920497,39.2817,39.288,39.1114,39.1429,55164.954
2006-09-18 14:00:00,62.03,62.05,61.9,61.99,44348.29637641968,39.1366,39.1492,39.0546,39.1114,44348.2964
2006-09-18 14:30:00,61.99,61.99,61.85,61.89,59275.28393726338,39.1114,39.1114,39.023,39.0483,59275.2839
2006-09-18 15:00:00,61.9,62.0,61.79,61.99,45429.96214169821,39.0546,39.1177,38.9852,39.1114,45429.9621
2006-09-18 15:30:00,62.0,62.14,61.89,61.99,91076.25743645211,39.1177,39.206,39.0483,39.1114,91076.2574
2006-09-19 09:30:00,61.74,62.1,61.74,61.83,69226.60897782585,38.9536,39.1808,38.9536,39.0104,69226.609
2006-09-19 10:00:00,61.86,61.92,61.71,61.78,55597.62033531639,39.0294,39.0672,38.9347,38.9789,55597.6203
2006-09-19 10:30:00,61.78,61.84,61.63,61.7,86533.26122228231,38.9789,39.0167,38.8842,38.9284,86533.2612
2006-09-19 11:00:00,61.71,61.85,61.59,61.59,90535.42455381287,38.9347,39.023,38.859,38.859,90535.4246
2006-09-19 11:30:00,61.59,61.59,61.43,61.43,36235.80313683072,38.859,38.859,38.7581,38.7581,36235.8031
2006-09-19 12:00:00,61.46,61.48,61.19,61.22,58734.45105462412,38.777,38.7896,38.6066,38.6256,58734.4511
2006-09-19 12:30:00,61.23,61.29,61.16,61.18,51919.956733369385,38.6319,38.6697,38.5877,38.6003,51919.9567
2006-09-19 13:00:00,61.18,61.21,61.1,61.16,51703.62358031368,38.6003,38.6193,38.5498,38.5877,51703.6236
2006-09-19 13:30:00,61.16,61.19,61.04,61.04,46295.29475392104,38.5877,38.6066,38.512,38.512,46295.2948
2006-09-19 14:00:00,61.06,61.16,61.0,61.12,49756.62520281233,38.5246,38.5877,38.4868,38.5625,49756.6252
2006-09-19 14:30:00,61.12,61.12,60.96,61.05,210816.65765278527,38.5625,38.5625,38.4615,38.5183,210816.6577
2006-09-19 15:00:00,61.01,61.11,60.91,61.11,116711.73607355329,38.4931,38.5562,38.43,38.5562,116711.7361
2006-09-19 15:30:00,61.11,61.38,61.02,61.19,148945.37587885343,38.5562,38.7265,38.4994,38.6066,148945.3759
2006-09-20 09:30:00,61.65,61.92,61.53,61.74,93239.5889670092,38.8969,39.0672,38.8211,38.9536,93239.589
2006-09-20 10:00:00,61.76,62.13,61.7,62.08,106760.4110329908,38.9663,39.1997,38.9284,39.1682,106760.411
2006-09-20 10:30:00,62.14,62.29,62.1,62.14,70524.60789616009,39.206,39.3007,39.1808,39.206,70524.6079
2006-09-20 11:00:00,62.14,62.34,62.14,62.32,54407.787993510006,39.206,39.3322,39.206,39.3196,54407.788
2006-09-20 11:30:00,62.31,62.39,62.23,62.27,40778.79935100054,39.3133,39.3637,39.2628,39.288,40778.7994
2006-09-20 12:00:00,62.25,62.27,62.15,62.2,56030.2866414278,39.2754,39.288,39.2123,39.2439,56030.2866
2006-09-20 12:30:00,62.22,62.27,62.16,62.17,30070.308274743104,39.2565,39.288,39.2186,39.2249,30070.3083
2006-09-20 13:00:00,62.16,62.3,62.15,62.22,52677.12276906436,39.2186,39.307,39.2123,39.2565,52677.1228
2006-09-20 13:30:00,62.2,62.4,62.19,62.34,53109.789075175766,39.2439,39.3701,39.2376,39.3322,53109.7891
2006-09-20 14:00:00,62.34,62.39,61.85,61.9,100703.08274743104,39.3322,39.3637,39.023,39.0546,100703.0827
2006-09-20 14:30:00,61.88,62.14,61.8,62.11,52136.2898864251,39.042,39.206,38.9915,39.1871,52136.2899
2006-09-20 15:00:00,62.11,62.3,62.08,62.3,58950.78420767983,39.1871,39.307,39.1682,39.307,58950.7842
2006-09-20 15:30:00,62.3,62.38,62.18,62.19,101460.248783126,39.307,39.3574,39.2313,39.2376,101460.2488
2006-09-21 09:30:00,61.28,61.47,60.69,60.93,328393.7263385614,38.6634,38.7833,38.2912,38.4426,328393.7263
2006-09-21 10:00:00,60.94,60.94,60.46,60.69,189507.84207679823,38.4489,38.4489,38.1461,38.2912,189507.8421
2006-09-21 10:30:00,60.65,60.7,60.42,60.45,167117.3607355327,38.2659,38.2975,38.1208,38.1397,167117.3607
2006-09-21 11:00:00,60.44,60.69,60.43,60.61,129259.0589507842,38.1334,38.2912,38.1271,38.2407,129259.059
2006-09-21 11:30:00,60.61,61.02,60.55,60.94,100270.41644131964,38.2407,38.4994,38.2028,38.4489,100270.4164
2006-09-21 12:00:00,60.94,60.94,60.43,60.49,124175.22985397512,38.4489,38.4489,38.1271,38.165,124175.2299
2006-09-21 12:30:00,60.49,60.59,60.18,60.21,146890.21092482423,38.165,38.2281,37.9694,37.9883,146890.2109
2006-09-21 13:00:00,60.21,60.28,60.05,60.19,102433.74797187668,37.9883,38.0325,37.8874,37.9757,102433.748
2006-09-21 13:30:00,60.2,60.4,60.16,60.31,77555.43537047053,37.982,38.1082,37.9568,38.0514,77555.4354
2006-09-21 14:00:00,60.31,60.42,60.18,60.27,85018.92915089238,38.0514,38.1208,37.9694,38.0262,85018.9292
2006-09-21 14:30:00,60.27,60.34,60.07,60.09,100054.08328826392,38.0262,38.0703,37.9,37.9126,100054.0833
2006-09-21 15:00:00,60.1,60.2,59.82,59.84,151974.04002163332,37.9189,37.982,37.7423,37.7549,151974.04
2006-09-21 15:30:00,59.84,59.98,59.74,59.95,209951.3250405625,37.7549,37.8432,37.6918,37.8243,209951.325
2006-09-22 09:30:00,60.16,60.55,60.05,60.52,118766.90102758248,37.9568,38.2028,37.8874,38.1839,118766.901
2006-09-22 10:00:00,60.51,60.52,60.14,60.16,160627.36614386155,38.1776,38.1839,37.9442,37.9568,160627.3661
2006-09-22 10:30:00,60.16,60.18,60.0,60.15,187128.1773931855,37.9568,37.9694,37.8558,37.9505,187128.1774
2006-09-22 11:00:00,60.16,60.23,60.08,60.18,76906.4359113034,37.9568,38.0009,37.9063,37.9694,76906.4359
2006-09-22 11:30:00,60.18,60.28,60.13,60.22,89021.09248242293,37.9694,38.0325,37.9378,37.9946,89021.0925
2006-09-22 12:00:00,60.21,60.37,60.13,60.37,29204.97566252028,37.9883,38.0893,37.9378,38.0893,29204.9757
2006-09-22 12:30:00,60.34,60.48,60.29,60.46,45862.62844780963,38.0703,38.1587,38.0388,38.1461,45862.6284
2006-09-22 13:00:00,60.46,60.61,60.44,60.55,61654.94862087615,38.1461,38.2407,38.1334,38.2028,61654.9486
2006-09-22 13:30:00,60.54,60.64,60.46,60.64,43374.797187669006,38.1965,38.2596,38.1461,38.2596,43374.7972
2006-09-22 14:00:00,60.64,60.64,60.37,60.39,59816.11681990265,38.2596,38.2596,38.0893,38.1019,59816.1168
2006-09-22 14:30:00,60.39,60.4,60.27,60.27,67063.27744726879,38.1019,38.1082,38.0262,38.0262,67063.2774
2006-09-22 15:00:00,60.28,60.39,60.26,60.26,86641.42779881017,38.0325,38.1019,38.0199,38.0199,86641.4278
2006-09-22 15:30:00,60.27,60.44,60.27,60.43,80800.43266630611,38.0262,38.1334,38.0262,38.1271,80800.4327
2006-09-25 09:30:00,60.97,61.29,60.71,60.75,110221.7414818821,38.4678,38.6697,38.3038,38.329,110221.7415
2006-09-25 10:00:00,60.72,60.79,60.37,60.48,114764.73769605192,38.3101,38.3543,38.0893,38.1587,114764.7377
2006-09-25 10:30:00,60.49,60.55,60.31,60.45,130340.72471606272,38.165,38.2028,38.0514,38.1397,130340.7247
2006-09-25 11:00:00,60.45,60.57,60.39,60.56,114764.73769605192,38.1397,38.2155,38.1019,38.2091,114764.7377
2006-09-25 11:30:00,60.56,60.79,60.55,60.75,95835.58680367768,38.2091,38.3543,38.2028,38.329,95835.5868
2006-09-25 12:00:00,60.75,61.16,60.71,61.05,103623.58031368308,38.329,38.5877,38.3038,38.5183,103623.5803
2006-09-25 12:30:00,61.08,61.43,61.07,61.41,68902.1092482423,38.5372,38.7581,38.5309,38.7454,68902.1092
2006-09-25 13:00:00,61.43,61.52,61.35,61.35,57111.952406706325,38.7581,38.8148,38.7076,38.7076,57111.9524
2006-09-25 13:30:00,61.38,61.4,61.17,61.29,38939.96755002704,38.7265,38.7391,38.594,38.6697,38939.9676
2006-09-25 14:00:00,61.29,61.57,61.28,61.33,86425.09464575446,38.6697,38.8464,38.6634,38.695,86425.0946
2006-09-25 14:30:00,61.31,61.66,61.29,61.59,96700.91941590048,38.6823,38.9032,38.6697,38.859,96700.9194
2006-09-25 15:00:00,61.64,61.78,61.59,61.78,99729.58355868036,38.8906,38.9789,38.859,38.9789,99729.5836
2006-09-25 15:30:00,61.78,61.84,61.72,61.77,181503.5154137372,38.9789,39.0167,38.941,38.9726,181503.5154
2006-09-26 09:30:00,62.03,62.77,61.92,62.69,191454.8404542996,39.1366,39.6035,39.0672,39.553,191454.8405
2006-09-26 10:00:00,62.68,62.68,62.27,62.54,114548.4045429962,39.5467,39.5467,39.288,39.4584,114548.4045
2006-09-26 10:30:00,62.54,62.63,62.36,62.49,83937.26338561384,39.4584,39.5152,39.3448,39.4268,83937.2634
2006-09-26 11:00:00,62.49,62.52,62.23,62.23,54083.28826392644,39.4268,39.4458,39.2628,39.2628,54083.2883
2006-09-26 11:30:00,62.23,62.31,62.08,62.11,103948.08004326664,39.2628,39.3133,39.1682,39.1871,103948.08
2006-09-26 12:00:00,62.11,62.39,62.05,62.37,43050.29745808545,39.1871,39.3637,39.1492,39.3511,43050.2975
2006-09-26 12:30:00,62.38,62.54,62.34,62.54,34937.80421849649,39.3574,39.4584,39.3322,39.4584,34937.8042
2006-09-26 13:00:00,62.53,62.8,62.49,62.77,39697.13358572201,39.4521,39.6224,39.4268,39.6035,39697.1336
2006-09-26 13:30:00,62.77,62.87,62.75,62.81,78637.10113574905,39.6035,39.6666,39.5909,39.6287,78637.1011
2006-09-26 14:00:00,62.82,62.95,62.74,62.84,74851.2709572742,39.635,39.7171,39.5846,39.6477,74851.271
2006-09-26 14:30:00,62.85,63.07,62.85,63.05,84694.42942130881,39.654,39.7928,39.654,39.7802,84694.4294
2006-09-26 15:00:00,63.04,63.13,62.99,63.06,124716.0627366144,39.7739,39.8306,39.7423,39.7865,124716.0627
2006-09-26 15:30:00,63.06,63.31,63.05,63.17,193510.0054083288,39.7865,39.9442,39.7802,39.8559,193510.0054
2006-09-27 09:30:00,62.73,62.87,62.44,62.84,128285.55976203352,39.5783,39.6666,39.3953,39.6477,128285.5598
2006-09-27 10:00:00,62.85,63.04,62.53,62.54,107950.24337479718,39.654,39.7739,39.4521,39.4584,107950.2434
2006-09-27 10:30:00,62.53,62.86,62.53,62.6,85451.59545700379,39.4521,39.6603,39.4521,39.4962,85451.5955
2006-09-27 11:00:00,62.65,62.85,62.59,62.66,63169.28069226609,39.5278,39.654,39.4899,39.5341,63169.2807
2006-09-27 11:30:00,62.68,62.88,62.63,62.88,57760.951865873445,39.5467,39.6729,39.5152,39.6729,57760.9519
2006-09-27 12:00:00,62.88,63.03,62.67,62.75,68036.77663601947,39.6729,39.7675,39.5404,39.5909,68036.7766
2006-09-27 12:30:00,62.76,62.81,62.63,62.7,116928.06922660898,39.5972,39.6287,39.5152,39.5593,116928.0692
2006-09-27 13:00:00,62.76,62.87,62.71,62.87,61114.11573823688,39.5972,39.6666,39.5656,39.6666,61114.1157
2006-09-27 13:30:00,62.86,62.87,62.71,62.76,32882.63926446728,39.6603,39.6666,39.5656,39.5972,32882.6393
2006-09-27 14:00:00,62.76,62.81,62.51,62.55,55273.12060573282,39.5972,39.6287,39.4395,39.4647,55273.1206
2006-09-27 14:30:00,62.54,62.62,62.48,62.62,41319.6322336398,39.4584,39.5089,39.4205,39.5089,41319.6322
2006-09-27 15:00:00,62.62,62.7,62.48,62.52,55705.78691184424,39.5089,39.5593,39.4205,39.4458,55705.7869
2006-09-27 15:30:00,62.54,62.71,62.54,62.55,83720.93023255814,39.4584,39.5656,39.4584,39.4647,83720.9302
2006-09-28 09:30:00,62.34,62.62,62.17,62.36,55056.78745267712,39.531,39.7085,39.4232,39.5437,55056.7875
2006-09-28 10:00:00,62.36,62.57,62.31,62.38,66738.77771768524,39.5437,39.6768,39.5119,39.5563,66738.7777
2006-09-28 10:30:00,62.39,62.55,62.25,62.27,67063.27744726879,39.5627,39.6641,39.4739,39.4866,67063.2774
2006-09-28 11:00:00,62.28,62.3,62.18,62.3,38182.80151433207,39.4929,39.5056,39.4295,39.5056,38182.8015
2006-09-28 11:30:00,62.3,62.33,62.09,62.13,39372.633856138455,39.5056,39.5246,39.3724,39.3978,39372.6339
2006-09-28 12:00:00,62.13,62.15,62.02,62.07,67712.27690643592,39.3978,39.4105,39.3281,39.3598,67712.2769
2006-09-28 12:30:00,62.06,62.13,61.96,62.03,52893.45592212006,39.3534,39.3978,39.29,39.3344,52893.4559
2006-09-28 13:00:00,62.02,62.19,61.97,62.14,80584.0995132504,39.3281,39.4359,39.2963,39.4041,80584.0995
2006-09-28 13:30:00,62.13,62.41,62.13,62.35,43266.630611141154,39.3978,39.5754,39.3978,39.5373,43266.6306
2006-09-28 14:00:00,62.35,62.49,62.34,62.44,37966.46836127636,39.5373,39.6261,39.531,39.5944,37966.4684
2006-09-28 14:30:00,62.48,62.56,62.39,62.44,60140.61654948621,39.6197,39.6705,39.5627,39.5944,60140.6165
2006-09-28 15:00:00,62.44,62.51,62.41,62.49,52352.6230394808,39.5944,39.6388,39.5754,39.6261,52352.623
2006-09-28 15:30:00,62.49,62.66,62.07,62.23,174256.354786371,39.6261,39.7339,39.3598,39.4612,174256.3548
2006-09-29 09:30:00,62.3,62.39,61.85,61.94,81124.93239588967,39.5056,39.5627,39.2203,39.2773,81124.9324
2006-09-29 10:00:00,61.95,62.18,61.95,62.1,116928.06922660898,39.2837,39.4295,39.2837,39.3788,116928.0692
2006-09-29 10:30:00,62.1,62.19,62.07,62.15,78420.76798269335,39.3788,39.4359,39.3598,39.4105,78420.768
2006-09-29 11:00:00,62.16,62.16,62.0,62.02,44456.462952947535,39.4168,39.4168,39.3154,39.3281,44456.463
2006-09-29 11:30:00,62.02,62.17,62.02,62.09,51703.62358031368,39.3281,39.4232,39.3281,39.3724,51703.6236
2006-09-29 12:00:00,62.09,62.09,61.94,61.96,36560.30286641428,39.3724,39.3724,39.2773,39.29,36560.3029
2006-09-29 12:30:00,61.96,61.98,61.9,61.9,34505.13791238507,39.29,39.3027,39.252,39.252,34505.1379
2006-09-29 13:00:00,61.9,61.92,61.61,61.63,54191.454840454295,39.252,39.2646,39.0681,39.0807,54191.4548
2006-09-29 13:30:00,61.62,61.68,61.57,61.61,50621.95781503515,39.0744,39.1125,39.0427,39.0681,50621.9578
2006-09-29 14:00:00,61.6,61.8,61.57,61.74,84153.59653866955,39.0617,39.1885,39.0427,39.1505,84153.5965
2006-09-29 14:30:00,61.73,61.77,61.62,61.62,54407.787993510006,39.1442,39.1695,39.0744,39.0744,54407.788
2006-09-29 15:00:00,61.61,61.73,61.57,61.65,80800.43266630611,39.0681,39.1442,39.0427,39.0934,80800.4327
2006-09-29 15:30:00,61.65,61.65,61.33,61.38,177068.68577609517,39.0934,39.0934,38.8905,38.9222,177068.6858
2006-10-02 09:30:00,61.71,61.74,61.19,61.44,105678.74526771228,39.1315,39.1505,38.8017,38.9603,105678.7453
2006-10-02 10:00:00,61.45,62.0,61.43,62.0,105895.07842076798,38.9666,39.3154,38.9539,39.3154,105895.0784
2006-10-02 10:30:00,61.98,62.61,61.98,62.58,126771.2276906436,39.3027,39.7022,39.3027,39.6832,126771.2277
2006-10-02 11:00:00,62.58,62.65,62.45,62.6,95619.25365062196,39.6832,39.7275,39.6007,39.6958,95619.2537
2006-10-02 11:30:00,62.58,62.62,62.43,62.44,74743.10438074634,39.6832,39.7085,39.588,39.5944,74743.1044
2006-10-02 12:00:00,62.44,62.5,62.41,62.47,45862.62844780963,39.5944,39.6324,39.5754,39.6134,45862.6284
2006-10-02 12:30:00,62.47,62.61,62.47,62.5,50730.12439156301,39.6134,39.7022,39.6134,39.6324,50730.1244
2006-10-02 13:00:00,62.49,62.63,62.48,62.56,41752.29853975122,39.6261,39.7149,39.6197,39.6705,41752.2985
2006-10-02 13:30:00,62.56,62.62,62.25,62.26,92374.25635478635,39.6705,39.7085,39.4739,39.4802,92374.2564
2006-10-02 14:00:00,62.25,62.37,62.15,62.35,74094.10492157923,39.4739,39.55,39.4105,39.5373,74094.1049
2006-10-02 14:30:00,62.34,62.39,62.21,62.24,99621.41698215251,39.531,39.5627,39.4485,39.4676,99621.417
2006-10-02 15:00:00,62.24,62.24,61.98,62.06,116711.73607355329,39.4676,39.4676,39.3027,39.3534,116711.7361
2006-10-02 15:30:00,62.06,62.2,62.02,62.14,121687.3985938345,39.3534,39.4422,39.3281,39.4041,121687.3986
2006-10-03 09:30:00,62.13,62.13,61.49,61.73,78853.43428880475,39.3978,39.3978,38.992,39.1442,78853.4343
2006-10-03 10:00:00,61.74,61.77,61.51,61.76,61005.94916170903,39.1505,39.1695,39.0047,39.1632,61005.9492
2006-10-03 10:30:00,61.75,61.83,61.54,61.57,65657.1119524067,39.1568,39.2076,39.0237,39.0427,65657.112
2006-10-03 11:00:00,61.56,61.82,61.52,61.8,60897.78258518118,39.0364,39.2012,39.011,39.1885,60897.7826
2006-10-03 11:30:00,61.85,61.86,61.53,61.57,49432.12547322877,39.2203,39.2266,39.0173,39.0427,49432.1255
2006-10-03 12:00:00,61.55,61.92,61.51,61.92,59167.11736073553,39.03,39.2646,39.0047,39.2646,59167.1174
2006-10-03 12:30:00,61.92,61.98,61.76,61.85,55922.12006489994,39.2646,39.3027,39.1632,39.2203,55922.1201
2006-10-03 13:00:00,61.88,61.9,61.72,61.86,62952.94753921039,39.2393,39.252,39.1378,39.2266,62952.9475
2006-10-03 13:30:00,61.84,62.02,61.84,61.95,49107.625743645214,39.2139,39.3281,39.2139,39.2837,49107.6257
2006-10-03 14:00:00,61.94,62.14,61.9,61.93,77014.60248783126,39.2773,39.4041,39.252,39.271,77014.6025
2006-10-03 14:30:00,61.93,62.17,61.91,62.0,53650.62195781504,39.271,39.4232,39.2583,39.3154,53650.622
2006-10-03 15:00:00,61.99,62.03,61.88,61.88,83612.76365603028,39.309,39.3344,39.2393,39.2393,83612.7637
2006-10-03 15:30:00,61.9,61.9,61.66,61.72,100811.2493239589,39.252,39.252,39.0998,39.1378,100811.2493
2006-10-04 09:30:00,61.75,62.03,61.69,61.9,42076.79826933477,39.1568,39.3344,39.1188,39.252,42076.7983
2006-10-04 10:00:00,61.9,62.32,61.77,62.3,62303.94808004327,39.252,39.5183,39.1695,39.5056,62303.9481
2006-10-04 10:30:00,62.31,62.37,62.17,62.2,60032.44997295836,39.5119,39.55,39.4232,39.4422,60032.45
2006-10-04 11:00:00,62.21,62.25,61.82,62.13,60897.78258518118,39.4485,39.4739,39.2012,39.3978,60897.7826
2006-10-04 11:30:00,62.13,62.32,62.13,62.27,32449.972958355866,39.3978,39.5183,39.3978,39.4866,32449.973
2006-10-04 12:00:00,62.25,62.28,62.06,62.06,60897.78258518118,39.4739,39.4929,39.3534,39.3534,60897.7826
2006-10-04 12:30:00,62.06,62.1,61.97,62.03,30070.308274743104,39.3534,39.3788,39.2963,39.3344,30070.3083
2006-10-04 13:00:00,62.03,62.07,61.93,62.07,38723.63439697133,39.3344,39.3598,39.271,39.3598,38723.6344
2006-10-04 13:30:00,62.06,62.33,62.04,62.29,60573.282855597616,39.3534,39.5246,39.3407,39.4993,60573.2829
2006-10-04 14:00:00,62.29,62.46,62.21,62.43,71822.60681449431,39.4993,39.6071,39.4485,39.588,71822.6068
2006-10-04 14:30:00,62.42,62.51,62.32,62.4,64791.77934018388,39.5817,39.6388,39.5183,39.569,64791.7793
2006-10-04 15:00:00,62.4,62.64,62.39,62.62,73120.60573282855,39.569,39.7212,39.5627,39.7085,73120.6057
2006-10-04 15:30:00,62.62,62.74,62.55,62.57,105786.91184424012,39.7085,39.7846,39.6641,39.6768,105786.9118
2006-10-05 09:30:00,62.57,62.85,62.51,62.63,65332.61222282315,39.6768,39.8544,39.6388,39.7149,65332.6122
2006-10-05 10:00:00,62.63,62.65,62.39,62.58,67063.27744726879,39.7149,39.7275,39.5627,39.6832,67063.2774
2006-10-05 10:30:00,62.55,62.63,62.5,62.61,109031.90914007572,39.6641,39.7149,39.6324,39.7022,109031.9091
2006-10-05 11:00:00,62.62,62.62,62.46,62.51,96809.08599242834,39.7085,39.7085,39.6071,39.6388,96809.086
2006-10-05 11:30:00,62.55,62.65,62.52,62.59,81882.09843158464,39.6641,39.7275,39.6451,39.6895,81882.0984
2006-10-05 12:00:00,62.59,62.63,62.44,62.44,57220.11898323418,39.6895,39.7149,39.5944,39.5944,57220.119
2006-10-05 12:30:00,62.43,62.47,62.25,62.31,56030.2866414278,39.588,39.6134,39.4739,39.5119,56030.2866
2006-10-05 13:00:00,62.31,62.41,62.24,62.25,137155.21903731747,39.5119,39.5754,39.4676,39.4739,137155.219
2006-10-05 13:30:00,62.26,62.27,62.16,62.16,108599.24283396432,39.4802,39.4866,39.4168,39.4168,108599.2428
2006-10-05 14:00:00,62.16,62.25,62.05,62.07,156192.53650621956,39.4168,39.4739,39.3471,39.3598,156192.5365
2006-10-05 14:30:00,62.07,62.3,62.07,62.27,51054.62412114657,39.3598,39.5056,39.3598,39.4866,51054.6241
2006-10-05 15:00:00,62.27,62.32,62.17,62.25,113791.23850730124,39.4866,39.5183,39.4232,39.4739,113791.2385
2006-10-05 15:30:00,62.27,62.27,61.9,61.97,834721.4710654408,39.4866,39.4866,39.252,39.2963,834721.4711
2006-10-06 09:30:00,61.94,62.0,61.41,61.49,112493.239588967,39.2773,39.3154,38.9412,38.992,112493.2396
2006-10-06 10:00:00,61.52,61.57,61.4,61.46,146782.04434829636,39.011,39.0427,38.9349,38.9729,146782.0443
2006-10-06 10:30:00,61.45,61.71,61.41,61.56,139426.71714440238,38.9666,39.1315,38.9412,39.0364,139426.7171
2006-10-06 11:00:00,61.56,61.65,61.52,61.62,108166.57652785289,39.0364,39.0934,39.011,39.0744,108166.5765
2006-10-06 11:30:00,61.6,61.75,61.46,61.51,101676.58193618173,39.0617,39.1568,38.9729,39.0047,101676.5819
2006-10-06 12:00:00,61.51,61.71,61.48,61.69,73661.43861546782,39.0047,39.1315,38.9856,39.1188,73661.4386
2006-10-06 12:30:00,61.69,61.91,61.67,61.87,65008.11249323958,39.1188,39.2583,39.1061,39.2329,65008.1125
2006-10-06 13:00:00,61.87,61.96,61.84,61.88,46836.127636560304,39.2329,39.29,39.2139,39.2393,46836.1276
2006-10-06 13:30:00,61.88,61.9,61.8,61.8,64899.94591671173,39.2393,39.252,39.1885,39.1885,64899.9459
2006-10-06 14:00:00,61.82,61.9,61.74,61.85,47593.29367225527,39.2012,39.252,39.1505,39.2203,47593.2937
2006-10-06 14:30:00,61.86,62.1,61.86,62.07,76365.60302866415,39.2266,39.3788,39.2266,39.3598,76365.603
2006-10-06 15:00:00,62.06,62.13,61.99,62.02,63710.11357490535,39.3534,39.3978,39.309,39.3281,63710.1136
2006-10-06 15:30:00,62.02,62.04,61.89,62.02,112276.9064359113,39.3281,39.3407,39.2456,39.3281,112276.9064
2006-10-09 09:30:00,61.92,62.2,61.87,62.1,36560.30286641428,39.2646,39.4422,39.2329,39.3788,36560.3029
2006-10-09 10:00:00,62.15,62.34,62.09,62.29,32666.306111411574,39.4105,39.531,39.3724,39.4993,32666.3061
2006-10-09 10:30:00,62.33,62.34,62.02,62.07,38831.80097349919,39.5246,39.531,39.3281,39.3598,38831.801
2006-10-09 11:00:00,62.07,62.08,61.91,61.99,40670.63277447269,39.3598,39.3661,39.2583,39.309,40670.6328
2006-10-09 11:30:00,61.98,62.1,61.92,62.05,44997.2958355868,39.3027,39.3788,39.2646,39.3471,44997.2958
2006-10-09 12:00:00,62.05,62.08,61.92,61.93,38074.63493780421,39.3471,39.3661,39.2646,39.271,38074.6349
2006-10-09 12:30:00,61.94,62.07,61.94,61.97,27474.31043807464,39.2773,39.3598,39.2773,39.2963,27474.3104
2006-10-09 13:00:00,61.97,62.08,61.97,62.06,22823.14764737696,39.2963,39.3661,39.2963,39.3534,22823.1476
2006-10-09 13:30:00,62.06,62.09,62.02,62.04,23363.980530016222,39.3534,39.3724,39.3281,39.3407,23363.9805
2006-10-09 14:00:00,62.04,62.28,62.04,62.23,39372.633856138455,39.3407,39.4929,39.3407,39.4612,39372.6339
2006-10-09 14:30:00,62.23,62.31,62.13,62.3,28555.97620335316,39.4612,39.5119,39.3978,39.5056,28555.9762
2006-10-09 15:00:00,62.3,62.3,62.15,62.17,33747.9718766901,39.5056,39.5056,39.4105,39.4232,33747.9719
2006-10-09 15:30:00,62.18,62.27,62.11,62.2,56679.28610059492,39.4295,39.4866,39.3851,39.4422,56679.2861
2006-10-10 09:30:00,62.54,62.72,62.01,62.02,72579.77285018929,39.6578,39.7719,39.3217,39.3281,72579.7729
2006-10-10 10:00:00,62.03,62.06,61.87,61.87,47485.12709572742,39.3344,39.3534,39.2329,39.2329,47485.1271
2006-10-10 10:30:00,61.9,62.05,61.8,62.0,83396.43050297457,39.252,39.3471,39.1885,39.3154,83396.4305
2006-10-10 11:00:00,62.0,62.25,61.95,62.2,47376.960519199565,39.3154,39.4739,39.2837,39.4422,47376.9605
2006-10-10 11:30:00,62.2,62.21,62.11,62.17,23147.64737696052,39.4422,39.4485,39.3851,39.4232,23147.6474
2006-10-10 12:00:00,62.17,62.26,62.05,62.14,17414.818820984314,39.4232,39.4802,39.3471,39.4041,17414.8188
2006-10-10 12:30:00,62.12,62.3,62.11,62.3,24553.812871822607,39.3915,39.5056,39.3851,39.5056,24553.8129
2006-10-10 13:00:00,62.31,62.36,62.2,62.34,22823.14764737696,39.5119,39.5437,39.4422,39.531,22823.1476
2006-10-10 13:30:00,62.34,62.4,62.22,62.37,24553.812871822607,39.531,39.569,39.4549,39.55,24553.8129
2006-10-10 14:00:00,62.33,62.42,62.3,62.36,38507.30124391563,39.5246,39.5817,39.5056,39.5437,38507.3012
2006-10-10 14:30:00,62.38,62.52,62.35,62.44,26933.47755543537,39.5563,39.6451,39.5373,39.5944,26933.4776
2006-10-10 15:00:00,62.44,62.54,62.35,62.46,26717.144402379665,39.5944,39.6578,39.5373,39.6071,26717.1444
2006-10-10 15:30:00,62.43,62.63,62.39,62.58,71822.60681449431,39.588,39.7149,39.5627,39.6832,71822.6068
2006-10-11 09:30:00,62.22,62.44,62.19,62.39,78853.43428880475,39.4549,39.5944,39.4359,39.5627,78853.4343
2006-10-11 10:00:00,62.41,62.49,62.2,62.24,43915.630070308274,39.5754,39.6261,39.4422,39.4676,43915.6301
2006-10-11 10:30:00,62.24,62.39,62.15,62.29,66089.77825851811,39.4676,39.5627,39.4105,39.4993,66089.7783
2006-10-11 11:00:00,62.24,62.38,62.22,62.23,57977.28501892915,39.4676,39.5563,39.4549,39.4612,57977.285
2006-10-11 11:30:00,62.22,62.46,62.22,62.35,23039.480800432662,39.4549,39.6071,39.4549,39.5373,23039.4808
2006-10-11 12:00:00,62.35,62.51,62.35,62.46,48674.9594375338,39.5373,39.6388,39.5373,39.6071,48674.9594
2006-10-11 12:30:00,62.42,62.7,62.39,62.66,41968.63169280692,39.5817,39.7593,39.5627,39.7339,41968.6317
2006-10-11 13:00:00,62.63,62.7,62.4,62.4,31043.80746349378,39.7149,39.7593,39.569,39.569,31043.8075
2006-10-11 13:30:00,62.4,62.56,62.36,62.53,16333.153055705789,39.569,39.6705,39.5437,39.6515,16333.1531
2006-10-11 14:00:00,62.53,62.53,62.27,62.34,72904.27257977285,39.6515,39.6515,39.4866,39.531,72904.2726
2006-10-11 14:30:00,62.33,62.33,62.08,62.25,67604.11032990806,39.5246,39.5246,39.3661,39.4739,67604.1103
2006-10-11 15:00:00,62.23,62.52,62.22,62.42,119740.40021633316,39.4612,39.6451,39.4549,39.5817,119740.4002
2006-10-11 15:30:00,62.43,62.63,62.42,62.57,89129.25905895077,39.588,39.7149,39.5817,39.6768,89129.2591
2006-10-12 09:30:00,62.76,62.83,62.63,62.82,66306.11141157382,39.7973,39.8417,39.7149,39.8353,66306.1114
2006-10-12 10:00:00,62.83,62.87,62.68,62.79,73120.60573282855,39.8417,39.8671,39.7466,39.8163,73120.6057
2006-10-12 10:30:00,62.77,62.97,62.68,62.89,78853.43428880475,39.8036,39.9305,39.7466,39.8797,78853.4343
2006-10-12 11:00:00,62.89,63.09,62.77,63.05,36019.469983775016,39.8797,40.0066,39.8036,39.9812,36019.47
2006-10-12 11:30:00,63.03,63.04,62.9,62.94,38939.96755002704,39.9685,39.9749,39.8861,39.9114,38939.9676
2006-10-12 12:00:00,62.91,63.0,62.88,62.98,34288.80475932937,39.8924,39.9495,39.8734,39.9368,34288.8048
2006-10-12 12:30:00,62.97,63.19,62.96,63.07,41968.63169280692,39.9305,40.07,39.9241,39.9939,41968.6317
2006-10-12 13:00:00,63.05,63.09,62.98,63.0,22282.314764737694,39.9812,40.0066,39.9368,39.9495,22282.3148
2006-10-12 13:30:00,63.0,63.01,62.88,62.98,26933.47755543537,39.9495,39.9558,39.8734,39.9368,26933.4776
2006-10-12 14:00:00,62.94,63.12,62.93,63.07,35803.136830719304,39.9114,40.0256,39.9051,39.9939,35803.1368
2006-10-12 14:30:00,63.07,63.07,62.91,62.96,26068.14494321255,39.9939,39.9939,39.8924,39.9241,26068.1449
2006-10-12 15:00:00,62.95,63.17,62.95,63.12,78745.26771227691,39.9178,40.0573,39.9178,40.0256,78745.2677
2006-10-12 15:30:00,63.12,63.23,63.11,63.23,122660.89778258518,40.0256,40.0953,40.0192,40.0953,122660.8978
2006-10-13 09:30:00,63.27,63.33,63.08,63.32,48674.9594375338,40.1207,40.1587,40.0002,40.1524,48674.9594
2006-10-13 10:00:00,63.32,63.35,62.88,62.88,64791.77934018388,40.1524,40.1714,39.8734,39.8734,64791.7793
2006-10-13 10:30:00,62.88,63.03,62.78,62.86,79610.60032449973,39.8734,39.9685,39.81,39.8607,79610.6003
2006-10-13 11:00:00,62.86,62.86,62.7,62.8,53758.788534342886,39.8607,39.8607,39.7593,39.8227,53758.7885
2006-10-13 11:30:00,62.79,62.79,62.61,62.63,30070.308274743104,39.8163,39.8163,39.7022,39.7149,30070.3083
2006-10-13 12:00:00,62.63,62.89,62.62,62.88,46403.46133044889,39.7149,39.8797,39.7085,39.8734,46403.4613
2006-10-13 12:30:00,62.88,63.07,62.87,63.03,21849.648458626285,39.8734,39.9939,39.8671,39.9685,21849.6485
2006-10-13 13:00:00,63.04,63.08,62.87,63.08,26608.977825851813,39.9749,40.0002,39.8671,40.0002,26608.9778
2006-10-13 13:30:00,63.05,63.34,62.99,63.33,43266.630611141154,39.9812,40.1651,39.9431,40.1587,43266.6306
2006-10-13 14:00:00,63.3,63.42,63.17,63.17,43266.630611141154,40.1397,40.2158,40.0573,40.0573,43266.6306
2006-10-13 14:30:00,63.21,63.41,63.21,63.22,72255.27312060574,40.0827,40.2095,40.0827,40.089,72255.2731
2006-10-13 15:00:00,63.22,63.27,63.08,63.25,41319.6322336398,40.089,40.1207,40.0002,40.108,41319.6322
2006-10-13 15:30:00,63.25,63.39,63.19,63.37,98539.75121687398,40.108,40.1968,40.07,40.1841,98539.7512
2006-10-16 09:30:00,63.42,63.91,63.42,63.78,82531.09789075176,40.2158,40.5265,40.2158,40.4441,82531.0979
2006-10-16 10:00:00,63.77,64.1,63.74,64.07,82639.2644672796,40.4378,40.647,40.4187,40.628,82639.2645
2006-10-16 10:30:00,64.04,64.15,64.02,64.03,56787.45267712277,40.609,40.6787,40.5963,40.6026,56787.4527
2006-10-16 11:00:00,64.03,64.14,64.02,64.1,40670.63277447269,40.6026,40.6724,40.5963,40.647,40670.6328
2006-10-16 11:30:00,64.1,64.21,64.05,64.21,34829.63764196863,40.647,40.7168,40.6153,40.7168,34829.6376
2006-10-16 12:00:00,64.21,64.23,64.02,64.02,26717.144402379665,40.7168,40.7295,40.5963,40.5963,26717.1444
2006-10-16 12:30:00,64.02,64.03,63.82,63.86,62520.28123309897,40.5963,40.6026,40.4695,40.4948,62520.2812
2006-10-16 13:00:00,63.86,63.9,63.79,63.83,36668.46944294213,40.4948,40.5202,40.4504,40.4758,36668.4694
2006-10-16 13:30:00,63.82,63.98,63.79,63.95,47052.46078961601,40.4695,40.5709,40.4504,40.5519,47052.4608
2006-10-16 14:00:00,63.95,64.08,63.95,64.08,42293.13142239048,40.5519,40.6343,40.5519,40.6343,42293.1314
2006-10-16 14:30:00,64.08,64.1,63.97,64.09,49972.95835586804,40.6343,40.647,40.5646,40.6407,49972.9584
2006-10-16 15:00:00,64.08,64.25,64.08,64.24,115305.5705786912,40.6343,40.7421,40.6343,40.7358,115305.5706
2006-10-16 15:30:00,64.24,64.25,64.03,64.09,68902.1092482423,40.7358,40.7421,40.6026,40.6407,68902.1092
2006-10-17 09:30:00,63.63,63.69,63.33,63.49,65116.27906976744,40.349,40.387,40.1587,40.2602,65116.2791
2006-10-17 10:00:00,63.49,63.73,63.49,63.69,76041.10329908058,40.2602,40.4124,40.2602,40.387,76041.1033
2006-10-17 10:30:00,63.69,63.78,63.49,63.75,86316.9280692266,40.387,40.4441,40.2602,40.4251,86316.9281
2006-10-17 11:00:00,63.74,63.74,63.44,63.44,45429.96214169821,40.4187,40.4187,40.2285,40.2285,45429.9621
2006-10-17 11:30:00,63.44,63.6,63.44,63.58,64575.446187128175,40.2285,40.33,40.2285,40.3173,64575.4462
2006-10-17 12:00:00,63.58,63.77,63.53,63.77,48783.12601406165,40.3173,40.4378,40.2856,40.4378,48783.126
2006-10-17 12:30:00,63.78,63.78,63.55,63.57,46727.961060032445,40.4441,40.4441,40.2983,40.3109,46727.9611
2006-10-17 13:00:00,63.57,63.69,63.52,63.59,52244.45646295295,40.3109,40.387,40.2792,40.3236,52244.4565
2006-10-17 13:30:00,63.6,63.61,63.48,63.59,60897.78258518118,40.33,40.3363,40.2539,40.3236,60897.7826
2006-10-17 14:00:00,63.59,63.61,63.47,63.48,48242.29313142239,40.3236,40.3363,40.2475,40.2539,48242.2931
2006-10-17 14:30:00,63.48,63.54,63.44,63.5,42617.63115197404,40.2539,40.2919,40.2285,40.2665,42617.6312
2006-10-17 15:00:00,63.5,63.69,63.5,63.66,48783.12601406165,40.2665,40.387,40.2665,40.368,48783.126
2006-10-17 15:30:00,63.67,63.79,63.66,63.78,89778.2585181179,40.3743,40.4504,40.368,40.4441,89778.2585
2006-10-18 09:30:00,64.11,64.31,64.03,64.04,64791.77934018388,40.6534,40.7802,40.6026,40.609,64791.7793
2006-10-18 10:00:00,64.04,64.15,63.83,63.89,63818.2801514332,40.609,40.6787,40.4758,40.5139,63818.2802
2006-10-18 10:30:00,63.89,63.9,63.5,63.74,67820.44348296376,40.5139,40.5202,40.2665,40.4187,67820.4435
2006-10-18 11:00:00,63.75,63.8,63.58,63.75,54624.12114656571,40.4251,40.4568,40.3173,40.4251,54624.1211
2006-10-18 11:30:00,63.76,63.8,63.68,63.75,36127.63656030287,40.4314,40.4568,40.3807,40.4251,36127.6366
2006-10-18 12:00:00,63.74,63.84,63.64,63.64,38507.30124391563,40.4187,40.4821,40.3553,40.3553,38507.3012
2006-10-18 12:30:00,63.65,63.66,63.48,63.55,61005.94916170903,40.3617,40.368,40.2539,40.2983,61005.9492
2006-10-18 13:00:00,63.53,63.56,63.37,63.37,43374.797187669006,40.2856,40.3046,40.1841,40.1841,43374.7972
2006-10-18 13:30:00,63.37,63.6,63.29,63.6,65548.94537587886,40.1841,40.33,40.1334,40.33,65548.9454
2006-10-18 14:00:00,63.6,63.61,63.42,63.55,50081.12493239589,40.33,40.3363,40.2158,40.2983,50081.1249
2006-10-18 14:30:00,63.52,63.57,63.42,63.55,60897.78258518118,40.2792,40.3109,40.2158,40.2983,60897.7826
2006-10-18 15:00:00,63.54,63.59,63.42,63.47,97890.75175770686,40.2919,40.3236,40.2158,40.2475,97890.7518
2006-10-18 15:30:00,63.46,63.57,63.45,63.56,84910.76257436452,40.2412,40.3109,40.2348,40.3046,84910.7626
2006-10-19 09:30:00,63.0,63.32,62.69,63.3,89886.42509464575,39.9495,40.1524,39.7529,40.1397,89886.4251
2006-10-19 10:00:00,63.28,63.54,63.05,63.41,45754.461871281776,40.127,40.2919,39.9812,40.2095,45754.4619
2006-10-19 10:30:00,63.39,63.58,63.37,63.43,31368.307193077337,40.1968,40.3173,40.1841,40.2222,31368.3072
2006-10-19 11:00:00,63.42,63.52,63.33,63.5,19253.65062195781,40.2158,40.2792,40.1587,40.2665,19253.6506
2006-10-19 11:30:00,63.49,63.49,63.35,63.46,15684.153596538668,40.2602,40.2602,40.1714,40.2412,15684.1536
2006-10-19 12:00:00,63.47,63.59,63.37,63.37,29637.64196863169,40.2475,40.3236,40.1841,40.1841,29637.642
2006-10-19 12:30:00,63.39,63.44,63.34,63.37,19686.316928069227,40.1968,40.2285,40.1651,40.1841,19686.3169
2006-10-19 13:00:00,63.37,63.51,63.35,63.45,27149.81070849108,40.1841,40.2729,40.1714,40.2348,27149.8107
2006-10-19 13:30:00,63.47,63.47,63.3,63.3,46078.96160086533,40.2475,40.2475,40.1397,40.1397,46078.9616
2006-10-19 14:00:00,63.31,63.32,63.2,63.28,50730.12439156301,40.1461,40.1524,40.0763,40.127,50730.1244
2006-10-19 14:30:00,63.28,63.35,63.25,63.29,26717.144402379665,40.127,40.1714,40.108,40.1334,26717.1444
2006-10-19 15:00:00,63.3,63.36,63.28,63.31,38290.968090859926,40.1397,40.1778,40.127,40.1461,38290.9681
2006-10-19 15:30:00,63.31,63.34,63.24,63.3,96051.91995673336,40.1461,40.1651,40.1017,40.1397,96051.92
2006-10-20 09:30:00,63.4,63.4,62.64,63.11,193077.3391022174,40.2031,40.2031,39.7212,40.0192,193077.3391
2006-10-20 10:00:00,63.07,63.42,62.88,63.32,68469.44294213087,39.9939,40.2158,39.8734,40.1524,68469.4429
2006-10-20 10:30:00,63.3,63.46,63.13,63.44,59491.61709031909,40.1397,40.2412,40.0319,40.2285,59491.6171
2006-10-20 11:00:00,63.45,63.65,63.45,63.58,53866.95511087074,40.2348,40.3617,40.2348,40.3173,53866.9551
2006-10-20 11:30:00,63.61,63.84,63.57,63.82,81016.76581936181,40.3363,40.4821,40.3109,40.4695,81016.7658
2006-10-20 12:00:00,63.8,63.81,63.66,63.71,29096.809085992427,40.4568,40.4631,40.368,40.3997,29096.8091
2006-10-20 12:30:00,63.69,63.74,63.53,63.55,35154.13737155219,40.387,40.4187,40.2856,40.2983,35154.1374
2006-10-20 13:00:00,63.55,63.59,63.46,63.48,25419.145484045428,40.2983,40.3236,40.2412,40.2539,25419.1455
2006-10-20 13:30:00,63.48,63.49,63.38,63.4,86749.59437533801,40.2539,40.2602,40.1905,40.2031,86749.5944
2006-10-20 14:00:00,63.42,63.51,63.39,63.39,19253.65062195781,40.2158,40.2729,40.1968,40.1968,19253.6506
2006-10-20 14:30:00,63.39,63.6,63.37,63.56,39805.30016224986,40.1968,40.33,40.1841,40.3046,39805.3002
2006-10-20 15:00:00,63.55,63.58,63.5,63.55,62195.78150351541,40.2983,40.3173,40.2665,40.2983,62195.7815
2006-10-20 15:30:00,63.55,63.62,63.43,63.55,109356.40886965928,40.2983,40.3426,40.2222,40.2983,109356.4089
2006-10-23 09:30:00,63.67,63.92,63.48,63.86,69010.27582477014,40.3743,40.5329,40.2539,40.4948,69010.2758
2006-10-23 10:00:00,63.86,63.93,63.73,63.85,25635.478637101136,40.4948,40.5392,40.4124,40.4885,25635.4786
2006-10-23 10:30:00,63.79,63.84,63.61,63.63,23796.646836127635,40.4504,40.4821,40.3363,40.349,23796.6468
2006-10-23 11:00:00,63.62,63.8,63.61,63.77,23580.31368307193,40.3426,40.4568,40.3363,40.4378,23580.3137
2006-10-23 11:30:00,63.78,63.91,63.77,63.84,14602.48783126014,40.4441,40.5265,40.4378,40.4821,14602.4878
2006-10-23 12:00:00,63.81,63.98,63.77,63.97,19686.316928069227,40.4631,40.5709,40.4378,40.5646,19686.3169
2006-10-23 12:30:00,63.97,64.02,63.91,63.95,33856.13845321796,40.5646,40.5963,40.5265,40.5519,33856.1385
2006-10-23 13:00:00,63.96,64.02,63.9,63.99,21525.148729042725,40.5582,40.5963,40.5202,40.5773,21525.1487
2006-10-23 13:30:00,64.01,64.02,63.83,63.89,18280.15143320714,40.5899,40.5963,40.4758,40.5139,18280.1514
2006-10-23 14:00:00,63.9,63.93,63.71,63.79,25527.312060573284,40.5202,40.5392,40.3997,40.4504,25527.3121
2006-10-23 14:30:00,63.75,63.86,63.71,63.8,24661.97944835046,40.4251,40.4948,40.3997,40.4568,24661.9794
2006-10-23 15:00:00,63.82,63.95,63.74,63.74,33098.972417522986,40.4695,40.5519,40.4187,40.4187,33098.9724
2006-10-23 15:30:00,63.77,63.9,63.75,63.86,52028.12330989724,40.4378,40.5202,40.4251,40.4948,52028.1233
2006-10-24 09:30:00,63.86,64.36,63.48,64.17,89453.75878853434,40.4948,40.8119,40.2539,40.6914,89453.7588
2006-10-24 10:00:00,64.14,64.15,63.74,63.86,76906.4359113034,40.6724,40.6787,40.4187,40.4948,76906.4359
2006-10-24 10:30:00,63.86,63.87,63.34,63.34,60140.61654948621,40.4948,40.5012,40.1651,40.1651,60140.6165
2006-10-24 11:00:00,63.34,63.77,63.34,63.74,59924.2833964305,40.1651,40.4378,40.1651,40.4187,59924.2834
2006-10-24 11:30:00,63.75,63.79,63.62,63.72,20876.14926987561,40.4251,40.4504,40.3426,40.4061,20876.1493
2006-10-24 12:00:00,63.74,63.91,63.73,63.77,22498.6479177934,40.4187,40.5265,40.4124,40.4378,22498.6479
2006-10-24 12:30:00,63.76,63.87,63.65,63.67,31476.4737696052,40.4314,40.5012,40.3617,40.3743,31476.4738
2006-10-24 13:00:00,63.69,63.69,63.54,63.58,46403.46133044889,40.387,40.387,40.2919,40.3173,46403.4613
2006-10-24 13:30:00,63.59,63.61,63.41,63.43,34288.80475932937,40.3236,40.3363,40.2095,40.2222,34288.8048
2006-10-24 14:00:00,63.43,63.56,63.36,63.54,43807.46349378042,40.2222,40.3046,40.1778,40.2919,43807.4635
2006-10-24 14:30:00,63.53,63.59,63.35,63.47,47160.62736614386,40.2856,40.3236,40.1714,40.2475,47160.6274
2006-10-24 15:00:00,63.47,63.69,63.47,63.64,54624.12114656571,40.2475,40.387,40.2475,40.3553,54624.1211
2006-10-24 15:30:00,63.63,63.88,63.58,63.86,73336.93888588426,40.349,40.5075,40.3173,40.4948,73336.9389
2006-10-25 09:30:00,64.44,64.53,63.84,64.26,188642.50946457544,40.8626,40.9197,40.4821,40.7485,188642.5095
2006-10-25 10:00:00,64.25,64.34,64.12,64.21,93672.2552731206,40.7421,40.7992,40.6597,40.7168,93672.2553
2006-10-25 10:30:00,64.21,64.26,63.65,63.67,96268.25310978908,40.7168,40.7485,40.3617,40.3743,96268.2531
2006-10-25 11:00:00,63.67,63.76,63.49,63.59,66738.77771768524,40.3743,40.4314,40.2602,40.3236,66738.7777
2006-10-25 11:30:00,63.6,63.61,63.25,63.25,73661.43861546782,40.33,40.3363,40.108,40.108,73661.4386
2006-10-25 12:00:00,63.26,63.45,63.13,63.21,102109.24824229314,40.1144,40.2348,40.0319,40.0827,102109.2482
2006-10-25 12:30:00,63.21,63.33,63.0,63.21,32990.80584099513,40.0827,40.1587,39.9495,40.0827,32990.8058
2006-10-25 13:00:00,63.19,63.37,63.19,63.29,17414.818820984314,40.07,40.1841,40.07,40.1334,17414.8188
2006-10-25 13:30:00,63.27,63.51,63.27,63.39,23472.14710654408,40.1207,40.2729,40.1207,40.1968,23472.1471
2006-10-25 14:00:00,63.33,63.77,63.23,63.35,48999.45916711736,40.1587,40.4378,40.0953,40.1714,48999.4592
2006-10-25 14:30:00,63.37,63.52,63.18,63.52,51379.12385073013,40.1841,40.2792,40.0636,40.2792,51379.1239
2006-10-25 15:00:00,63.53,63.65,63.38,63.45,167658.193618172,40.2856,40.3617,40.1905,40.2348,167658.1936
2006-10-25 15:30:00,63.45,63.55,63.32,63.5,148188.20984315846,40.2348,40.2983,40.1524,40.2665,148188.2098
2006-10-26 09:30:00,63.46,63.74,63.3,63.37,128393.72633856138,40.2412,40.4187,40.1397,40.1841,128393.7263
2006-10-26 10:00:00,63.36,63.5,63.09,63.17,76149.26987560843,40.1778,40.2665,40.0066,40.0573,76149.2699
2006-10-26 10:30:00,63.18,63.4,63.1,63.4,68144.94321254732,40.0636,40.2031,40.0129,40.2031,68144.9432
2006-10-26 11:00:00,63.4,63.48,63.29,63.42,53650.62195781504,40.2031,40.2539,40.1334,40.2158,53650.622
2006-10-26 11:30:00,63.42,63.61,63.39,63.61,60032.44997295836,40.2158,40.3363,40.1968,40.3363,60032.45
2006-10-26 12:00:00,63.61,63.74,63.55,63.61,95619.25365062196,40.3363,40.4187,40.2983,40.3363,95619.2537
2006-10-26 12:30:00,63.62,63.83,63.55,63.83,56354.78637101135,40.3426,40.4758,40.2983,40.4758,56354.7864
2006-10-26 13:00:00,63.8,63.8,63.58,63.74,34937.80421849649,40.4568,40.4568,40.3173,40.4187,34937.8042
2006-10-26 13:30:00,63.73,63.79,63.66,63.66,34072.47160627366,40.4124,40.4504,40.368,40.368,34072.4716
2006-10-26 14:00:00,63.69,63.79,63.51,63.65,37641.968631692806,40.387,40.4504,40.2729,40.3617,37641.9686
2006-10-26 14:30:00,63.69,63.92,63.64,63.9,40670.63277447269,40.387,40.5329,40.3553,40.5202,40670.6328
2006-10-26 15:00:00,63.9,63.9,63.61,63.63,60897.78258518118,40.5202,40.5202,40.3363,40.349,60897.7826
2006-10-26 15:30:00,63.64,63.68,63.52,63.52,106976.7441860465,40.3553,40.3807,40.2792,40.2792,106976.7442
2006-10-27 09:30:00,63.56,63.56,62.91,63.29,86100.5949161709,40.3046,40.3046,39.8924,40.1334,86100.5949
2006-10-27 10:00:00,63.31,63.46,63.2,63.32,46078.96160086533,40.1461,40.2412,40.0763,40.1524,46078.9616
2006-10-27 10:30:00,63.29,63.5,63.22,63.5,45646.29529475392,40.1334,40.2665,40.089,40.2665,45646.2953
2006-10-27 11:00:00,63.5,63.55,63.37,63.43,67928.61005949162,40.2665,40.2983,40.1841,40.2222,67928.6101
2006-10-27 11:30:00,63.42,63.61,63.34,63.61,33856.13845321796,40.2158,40.3363,40.1651,40.3363,33856.1385
2006-10-27 12:00:00,63.61,63.85,63.61,63.74,50297.4580854516,40.3363,40.4885,40.3363,40.4187,50297.4581
2006-10-27 12:30:00,63.74,63.94,63.74,63.9,36668.46944294213,40.4187,40.5456,40.4187,40.5202,36668.4694
2006-10-27 13:00:00,63.89,64.01,63.73,63.74,36992.969172525685,40.5139,40.5899,40.4124,40.4187,36992.9692
2006-10-27 13:30:00,63.74,63.74,63.57,63.65,48134.12655489454,40.4187,40.4187,40.3109,40.3617,48134.1266
2006-10-27 14:00:00,63.65,63.65,63.3,63.4,61546.78204434829,40.3617,40.3617,40.1397,40.2031,61546.782
2006-10-27 14:30:00,63.42,63.51,63.27,63.51,49864.79177934018,40.2158,40.2729,40.1207,40.2729,49864.7918
2006-10-27 15:00:00,63.54,63.63,63.45,63.61,46727.961060032445,40.2919,40.349,40.2348,40.3363,46727.9611
2006-10-27 15:30:00,63.61,63.61,63.37,63.52,76798.26933477556,40.3363,40.3363,40.1841,40.2792,76798.2693
2006-10-30 09:30:00,63.24,63.97,63.05,63.73,96268.25310978908,40.1017,40.5646,39.9812,40.4124,96268.2531
2006-10-30 10:00:00,63.73,63.86,63.64,63.77,45538.128718226064,40.4124,40.4948,40.3553,40.4378,45538.1287
2006-10-30 10:30:00,63.81,63.98,63.61,63.94,89670.09194159004,40.4631,40.5709,40.3363,40.5456,89670.0919
2006-10-30 11:00:00,63.98,64.05,63.93,63.97,79069.76744186046,40.5709,40.6153,40.5392,40.5646,79069.7674
2006-10-30 11:30:00,63.98,64.3,63.93,64.23,40562.46619794484,40.5709,40.7738,40.5392,40.7295,40562.4662
2006-10-30 12:00:00,64.23,64.36,64.17,64.35,39697.13358572201,40.7295,40.8119,40.6914,40.8055,39697.1336
2006-10-30 12:30:00,64.35,64.5,64.33,64.5,40021.63331530557,40.8055,40.9007,40.7929,40.9007,40021.6333
2006-10-30 13:00:00,64.51,64.68,64.5,64.58,98647.91779340184,40.907,41.0148,40.9007,40.9514,98647.9178
2006-10-30 13:30:00,64.58,64.69,64.58,64.65,61005.94916170903,40.9514,41.0211,40.9514,40.9958,61005.9492
2006-10-30 14:00:00,64.65,64.68,64.54,64.55,51811.79015684153,40.9958,41.0148,40.926,40.9324,51811.7902
2006-10-30 14:30:00,64.54,64.65,64.44,64.61,57111.952406706325,40.926,40.9958,40.8626,40.9704,57111.9524
2006-10-30 15:00:00,64.59,64.65,64.5,64.58,87074.09410492158,40.9577,40.9958,40.9007,40.9514,87074.0941
2006-10-30 15:30:00,64.57,64.59,64.47,64.55,77988.10167658194,40.9451,40.9577,40.8816,40.9324,77988.1017
2006-10-31 09:30:00,64.24,64.72,64.24,64.6,155219.0373174689,40.7358,41.0402,40.7358,40.9641,155219.0373
2006-10-31 10:00:00,64.62,64.79,64.5,64.71,117793.4018388318,40.9768,41.0846,40.9007,41.0338,117793.4018
2006-10-31 10:30:00,64.71,64.77,64.44,64.52,53001.62249864792,41.0338,41.0719,40.8626,40.9133,53001.6225
2006-10-31 11:00:00,64.52,64.55,64.43,64.46,27366.14386154678,40.9133,40.9324,40.8563,40.8753,27366.1439
2006-10-31 11:30:00,64.47,64.56,64.32,64.36,48134.12655489454,40.8816,40.9387,40.7865,40.8119,48134.1266
2006-10-31 12:00:00,64.36,64.42,64.32,64.38,89994.5916711736,40.8119,40.8499,40.7865,40.8246,89994.5917
2006-10-31 12:30:00,64.38,64.38,64.17,64.17,32017.306652244457,40.8246,40.8246,40.6914,40.6914,32017.3067
2006-10-31 13:00:00,64.17,64.31,64.13,64.31,31800.97349918875,40.6914,40.7802,40.666,40.7802,31800.9735
2006-10-31 13:30:00,64.28,64.54,64.26,64.35,102541.91454840454,40.7612,40.926,40.7485,40.8055,102541.9145
2006-10-31 14:00:00,64.33,64.38,64.21,64.21,65765.27852893456,40.7929,40.8246,40.7168,40.7168,65765.2785
2006-10-31 14:30:00,64.2,64.35,64.17,64.31,43591.13034072472,40.7104,40.8055,40.6914,40.7802,43591.1303
2006-10-31 15:00:00,64.32,64.47,64.23,64.44,70849.10762574364,40.7865,40.8816,40.7295,40.8626,70849.1076
2006-10-31 15:30:00,64.43,64.59,64.32,64.43,145267.71227690644,40.8563,40.9577,40.7865,40.8563,145267.7123
2006-11-01 09:30:00,64.59,65.13,64.59,65.12,78745.26771227691,40.9577,41.3002,40.9577,41.2938,78745.2677
2006-11-01 10:00:00,65.13,65.25,64.96,64.96,94862.087614927,41.3002,41.3763,41.1924,41.1924,94862.0876
2006-11-01 10:30:00,64.96,65.42,64.94,65.42,95835.58680367768,41.1924,41.4841,41.1797,41.4841,95835.5868
2006-11-01 11:00:00,65.42,65.55,65.33,65.45,77014.60248783126,41.4841,41.5665,41.427,41.5031,77014.6025
2006-11-01 11:30:00,65.45,65.51,65.24,65.28,44456.462952947535,41.5031,41.5411,41.3699,41.3953,44456.463
2006-11-01 12:00:00,65.28,65.33,65.03,65.03,57869.1184424013,41.3953,41.427,41.2367,41.2367,57869.1184
2006-11-01 12:30:00,65.04,65.05,64.72,64.8,101892.91508923742,41.2431,41.2494,41.0402,41.0909,101892.9151
2006-11-01 13:00:00,64.77,64.96,64.73,64.9,44780.9626825311,41.0719,41.1924,41.0465,41.1543,44780.9627
2006-11-01 13:30:00,64.89,64.9,64.76,64.77,26717.144402379665,41.148,41.1543,41.0655,41.0719,26717.1444
2006-11-01 14:00:00,64.77,64.79,64.54,64.63,47160.62736614386,41.0719,41.0846,40.926,40.9831,47160.6274
2006-11-01 14:30:00,64.63,64.63,64.47,64.51,54299.62141698216,40.9831,40.9831,40.8816,40.907,54299.6214
2006-11-01 15:00:00,64.53,64.63,64.47,64.49,56354.78637101135,40.9197,40.9831,40.8816,40.8943,56354.7864
2006-11-01 15:30:00,64.5,64.58,64.46,64.52,45970.79502433748,40.9007,40.9514,40.8753,40.9133,45970.795
2006-11-02 09:30:00,64.16,64.84,64.16,64.54,70740.94104921579,40.6851,41.1163,40.6851,40.926,70740.941
2006-11-02 10:00:00,64.54,64.86,64.53,64.68,60248.78312601406,40.926,41.1289,40.9197,41.0148,60248.7831
2006-11-02 10:30:00,64.67,65.15,64.67,65.04,71498.10708491076,41.0085,41.3128,41.0085,41.2431,71498.1071
2006-11-02 11:00:00,65.05,65.08,64.71,64.72,90968.09085992428,41.2494,41.2685,41.0338,41.0402,90968.0909
2006-11-02 11:30:00,64.69,64.69,64.38,64.43,81341.26554894538,41.0211,41.0211,40.8246,40.8563,81341.2655
2006-11-02 12:00:00,64.44,64.58,64.4,64.52,52136.2898864251,40.8626,40.9514,40.8373,40.9133,52136.2899
2006-11-02 12:30:00,64.52,64.57,64.33,64.41,46727.961060032445,40.9133,40.9451,40.7929,40.8436,46727.9611
2006-11-02 13:00:00,64.41,64.43,64.27,64.27,55705.78691184424,40.8436,40.8563,40.7548,40.7548,55705.7869
2006-11-02 13:30:00,64.28,64.35,64.12,64.18,82206.5981611682,40.7612,40.8055,40.6597,40.6977,82206.5982
2006-11-02 14:00:00,64.18,64.25,64.14,64.23,56246.6197944835,40.6977,40.7421,40.6724,40.7295,56246.6198
2006-11-02 14:30:00,64.23,64.33,64.2,64.26,29204.97566252028,40.7295,40.7929,40.7104,40.7485,29204.9757
2006-11-02 15:00:00,64.28,64.48,64.26,64.47,29637.64196863169,40.7612,40.888,40.7485,40.8816,29637.642
2006-11-02 15:30:00,64.46,64.49,64.42,64.43,55597.62033531639,40.8753,40.8943,40.8499,40.8563,55597.6203
2006-11-03 09:30:00,64.66,64.81,64.33,64.67,93347.75554353705,41.0021,41.0972,40.7929,41.0085,93347.7555
2006-11-03 10:00:00,64.67,64.78,64.47,64.51,98756.08436992968,41.0085,41.0782,40.8816,40.907,98756.0844
2006-11-03 10:30:00,64.51,64.71,64.37,64.69,53217.955651703625,40.907,41.0338,40.8182,41.0211,53217.9557
2006-11-03 11:00:00,64.69,64.72,64.49,64.61,67928.61005949162,41.0211,41.0402,40.8943,40.9704,67928.6101
2006-11-03 11:30:00,64.61,64.61,64.33,64.4,45321.79556517036,40.9704,40.9704,40.7929,40.8373,45321.7956
2006-11-03 12:00:00,64.4,64.41,64.12,64.22,38831.80097349919,40.8373,40.8436,40.6597,40.7231,38831.801
2006-11-03 12:30:00,64.28,64.35,64.21,64.21,17955.65170362358,40.7612,40.8055,40.7168,40.7168,17955.6517
2006-11-03 13:00:00,64.21,64.4,64.12,64.33,14386.154678204435,40.7168,40.8373,40.6597,40.7929,14386.1547
2006-11-03 13:30:00,64.35,64.42,64.22,64.26,13412.655489453758,40.8055,40.8499,40.7231,40.7485,13412.6555
2006-11-03 14:00:00,64.27,64.32,64.13,64.3,24553.812871822607,40.7548,40.7865,40.666,40.7738,24553.8129
2006-11-03 14:30:00,64.3,64.31,64.16,64.16,39048.13412655489,40.7738,40.7802,40.6851,40.6851,39048.1341
2006-11-03 15:00:00,64.14,64.18,64.0,64.01,45538.128718226064,40.6724,40.6977,40.5836,40.5899,45538.1287
2006-11-03 15:30:00,64.02,64.23,64.02,64.15,80043.26663061114,40.5963,40.7295,40.5963,40.6787,80043.2666
2006-11-06 09:30:00,64.62,64.68,64.35,64.46,68902.1092482423,40.9768,41.0148,40.8055,40.8753,68902.1092
2006-11-06 10:00:00,64.51,64.69,64.49,64.56,28664.14277988101,40.907,41.0211,40.8943,40.9387,28664.1428
2006-11-06 10:30:00,64.56,64.68,64.46,64.64,46619.79448350459,40.9387,41.0148,40.8753,40.9894,46619.7945
2006-11-06 11:00:00,64.64,64.82,64.64,64.77,59275.28393726338,40.9894,41.1036,40.9894,41.0719,59275.2839
2006-11-06 11:30:00,64.83,64.94,64.75,64.87,51919.956733369385,41.1099,41.1797,41.0592,41.1353,51919.9567
2006-11-06 12:00:00,64.84,64.89,64.79,64.88,48242.29313142239,41.1163,41.148,41.0846,41.1416,48242.2931
2006-11-06 12:30:00,64.88,64.97,64.86,64.93,34829.63764196863,41.1416,41.1987,41.1289,41.1733,34829.6376
2006-11-06 13:00:00,64.92,65.03,64.89,64.93,38074.63493780421,41.167,41.2367,41.148,41.1733,38074.6349
2006-11-06 13:30:00,64.94,64.99,64.84,64.86,44456.462952947535,41.1797,41.2114,41.1163,41.1289,44456.463
2006-11-06 14:00:00,64.88,65.01,64.88,64.98,59816.11681990265,41.1416,41.2241,41.1416,41.205,59816.1168
2006-11-06 14:30:00,64.99,65.02,64.86,65.01,76906.4359113034,41.2114,41.2304,41.1289,41.2241,76906.4359
2006-11-06 15:00:00,65.02,65.24,64.99,65.24,91941.59004867496,41.2304,41.3699,41.2114,41.3699,91941.59
2006-11-06 15:30:00,65.22,65.23,64.99,64.99,106003.24499729584,41.3572,41.3636,41.2114,41.2114,106003.245
2006-11-07 09:30:00,64.85,64.97,64.7,64.95,66306.11141157382,41.1226,41.1987,41.0275,41.186,66306.1114
2006-11-07 10:00:00,64.95,65.17,64.91,65.05,90968.09085992428,41.186,41.3255,41.1607,41.2494,90968.0909
2006-11-07 10:30:00,65.07,65.08,64.98,65.04,44780.9626825311,41.2621,41.2685,41.205,41.2431,44780.9627
2006-11-07 11:00:00,65.04,65.1,64.98,65.08,34829.63764196863,41.2431,41.2811,41.205,41.2685,34829.6376
2006-11-07 11:30:00,65.07,65.09,64.96,64.96,30286.641427798808,41.2621,41.2748,41.1924,41.1924,30286.6414
2006-11-07 12:00:00,64.96,65.04,64.94,64.94,36019.469983775016,41.1924,41.2431,41.1797,41.1797,36019.47
2006-11-07 12:30:00,64.93,65.04,64.92,64.96,32558.13953488372,41.1733,41.2431,41.167,41.1924,32558.1395
2006-11-07 13:00:00,64.97,64.99,64.88,64.97,56895.61925365062,41.1987,41.2114,41.1416,41.1987,56895.6193
2006-11-07 13:30:00,64.97,65.14,64.96,65.05,54732.28772309356,41.1987,41.3065,41.1924,41.2494,54732.2877
2006-11-07 14:00:00,65.05,65.09,64.89,64.9,68469.44294213087,41.2494,41.2748,41.148,41.1543,68469.4429
2006-11-07 14:30:00,64.9,65.04,64.85,65.02,58301.78474851271,41.1543,41.2431,41.1226,41.2304,58301.7847
2006-11-07 15:00:00,65.02,65.06,64.97,65.06,49107.625743645214,41.2304,41.2558,41.1987,41.2558,49107.6257
2006-11-07 15:30:00,65.05,65.16,64.96,64.96,170037.85830178476,41.2494,41.3192,41.1924,41.1924,170037.8583
2006-11-08 09:30:00,64.96,65.45,64.95,65.43,113574.90535424554,41.1924,41.5031,41.186,41.4904,113574.9054
2006-11-08 10:00:00,65.45,65.45,65.16,65.33,32666.306111411574,41.5031,41.5031,41.3192,41.427,32666.3061
2006-11-08 10:30:00,65.33,65.63,65.28,65.43,35694.97025419145,41.427,41.6172,41.3953,41.4904,35694.9703
2006-11-08 11:00:00,65.41,65.47,65.27,65.37,47593.29367225527,41.4777,41.5158,41.3889,41.4523,47593.2937
2006-11-08 11:30:00,65.37,65.45,65.33,65.33,33098.972417522986,41.4523,41.5031,41.427,41.427,33098.9724
2006-11-08 12:00:00,65.33,65.37,65.13,65.13,54299.62141698216,41.427,41.4523,41.3002,41.3002,54299.6214
2006-11-08 12:30:00,65.13,65.36,65.08,65.27,38399.13466738778,41.3002,41.446,41.2685,41.3889,38399.1347
2006-11-08 13:00:00,65.27,65.29,65.12,65.26,36992.969172525685,41.3889,41.4016,41.2938,41.3826,36992.9692
2006-11-08 13:30:00,65.27,65.3,65.12,65.28,42076.79826933477,41.3889,41.408,41.2938,41.3953,42076.7983
2006-11-08 14:00:00,65.27,65.44,65.2,65.41,44023.79664683613,41.3889,41.4967,41.3445,41.4777,44023.7966
2006-11-08 14:30:00,65.4,65.49,65.4,65.45,39264.4672796106,41.4714,41.5284,41.4714,41.5031,39264.4673
2006-11-08 15:00:00,65.45,65.49,65.39,65.41,57977.28501892915,41.5031,41.5284,41.465,41.4777,57977.285
2006-11-08 15:30:00,65.41,65.41,65.27,65.32,93347.75554353705,41.4777,41.4777,41.3889,41.4206,93347.7555
2006-11-09 09:30:00,65.18,65.32,64.86,65.13,61871.281773931856,41.3319,41.4206,41.1289,41.3002,61871.2818
2006-11-09 10:00:00,65.13,65.15,64.86,64.95,48783.12601406165,41.3002,41.3128,41.1289,41.186,48783.126
2006-11-09 10:30:00,64.96,65.04,64.91,64.99,67604.11032990806,41.1924,41.2431,41.1607,41.2114,67604.1103
2006-11-09 11:00:00,65.0,65.01,64.84,64.86,81341.26554894538,41.2177,41.2241,41.1163,41.1289,81341.2655
2006-11-09 11:30:00,64.87,64.91,64.77,64.78,84153.59653866955,41.1353,41.1607,41.0719,41.0782,84153.5965
2006-11-09 12:00:00,64.78,64.78,64.63,64.65,64250.94645754462,41.0782,41.0782,40.9831,40.9958,64250.9465
2006-11-09 12:30:00,64.65,64.68,64.52,64.59,61546.78204434829,40.9958,41.0148,40.9133,40.9577,61546.782
2006-11-09 13:00:00,64.59,64.6,64.35,64.42,90427.257977285,40.9577,40.9641,40.8055,40.8499,90427.258
2006-11-09 13:30:00,64.43,64.49,64.35,64.38,78204.43482963764,40.8563,40.8943,40.8055,40.8246,78204.4348
2006-11-09 14:00:00,64.38,64.58,64.31,64.34,102001.08166576528,40.8246,40.9514,40.7802,40.7992,102001.0817
2006-11-09 14:30:00,64.34,64.35,64.07,64.11,112709.5727420227,40.7992,40.8055,40.628,40.6534,112709.5727
2006-11-09 15:00:00,64.11,64.14,63.99,64.03,121903.7317468902,40.6534,40.6724,40.5773,40.6026,121903.7317
2006-11-09 15:30:00,64.03,64.08,63.79,63.98,260032.4499729584,40.6026,40.6343,40.4504,40.5709,260032.45
2006-11-10 09:30:00,64.14,64.25,63.8,64.2,78312.60140616549,40.6724,40.7421,40.4568,40.7104,78312.6014
2006-11-10 10:00:00,64.18,64.26,64.07,64.09,48674.9594375338,40.6977,40.7485,40.628,40.6407,48674.9594
2006-11-10 10:30:00,64.09,64.16,64.01,64.01,59275.28393726338,40.6407,40.6851,40.5899,40.5899,59275.2839
2006-11-10 11:00:00,63.98,64.14,63.97,64.07,66306.11141157382,40.5709,40.6724,40.5646,40.628,66306.1114
2006-11-10 11:30:00,64.08,64.14,63.99,64.05,44780.9626825311,40.6343,40.6724,40.5773,40.6153,44780.9627
2006-11-10 12:00:00,64.05,64.11,63.83,63.85,63926.446727961054,40.6153,40.6534,40.4758,40.4885,63926.4467
2006-11-10 12:30:00,63.85,63.87,63.82,63.83,45429.96214169821,40.4885,40.5012,40.4695,40.4758,45429.9621
2006-11-10 13:00:00,63.82,63.94,63.73,63.86,102109.24824229314,40.4695,40.5456,40.4124,40.4948,102109.2482
2006-11-10 13:30:00,63.85,63.93,63.75,63.77,47701.46024878312,40.4885,40.5392,40.4251,40.4378,47701.4602
2006-11-10 14:00:00,63.78,63.87,63.7,63.86,112493.239588967,40.4441,40.5012,40.3934,40.4948,112493.2396
2006-11-10 14:30:00,63.86,63.98,63.83,63.88,78204.43482963764,40.4948,40.5709,40.4758,40.5075,78204.4348
2006-11-10 15:00:00,63.89,63.98,63.82,63.98,120281.2330989724,40.5139,40.5709,40.4695,40.5709,120281.2331
2006-11-10 15:30:00,64.01,64.06,63.91,64.0,108815.57598702,40.5899,40.6217,40.5265,40.5836,108815.576
2006-11-13 09:30:00,64.04,64.18,63.89,64.06,60573.282855597616,40.609,40.6977,40.5139,40.6217,60573.2829
2006-11-13 10:00:00,64.05,64.41,64.03,64.26,57760.951865873445,40.6153,40.8436,40.6026,40.7485,57760.9519
2006-11-13 10:30:00,64.24,64.32,64.22,64.26,33856.13845321796,40.7358,40.7865,40.7231,40.7485,33856.1385
2006-11-13 11:00:00,64.24,64.38,64.24,64.28,29204.97566252028,40.7358,40.8246,40.7358,40.7612,29204.9757
2006-11-13 11:30:00,64.28,64.33,64.16,64.29,31692.806922660897,40.7612,40.7929,40.6851,40.7675,31692.8069
2006-11-13 12:00:00,64.29,64.45,64.19,64.45,29962.14169821525,40.7675,40.869,40.7041,40.869,29962.1417
2006-11-13 12:30:00,64.45,64.47,64.23,64.3,19253.65062195781,40.869,40.8816,40.7295,40.7738,19253.6506
2006-11-13 13:00:00,64.27,64.36,64.24,64.35,12006.489994591671,40.7548,40.8119,40.7358,40.8055,12006.49
2006-11-13 13:30:00,64.35,64.43,64.27,64.38,26068.14494321255,40.8055,40.8563,40.7548,40.8246,26068.1449
2006-11-13 14:00:00,64.39,64.41,64.24,64.3,29962.14169821525,40.8309,40.8436,40.7358,40.7738,29962.1417
2006-11-13 14:30:00,64.31,64.47,64.28,64.46,42401.29799891833,40.7802,40.8816,40.7612,40.8753,42401.298
2006-11-13 15:00:00,64.45,64.45,64.28,64.34,48458.626284478094,40.869,40.869,40.7612,40.7992,48458.6263
2006-11-13 15:30:00,64.34,64.45,64.29,64.34,51162.79069767442,40.7992,40.869,40.7675,40.7992,51162.7907
2006-11-14 09:30:00,64.53,64.53,63.98,64.02,43482.96376419686,40.9197,40.9197,40.5709,40.5963,43482.9638
2006-11-14 10:00:00,64.05,64.19,63.94,63.94,39480.80043266631,40.6153,40.7041,40.5456,40.5456,39480.8004
2006-11-14 10:30:00,63.91,64.12,63.56,64.0,38939.96755002704,40.5265,40.6597,40.3046,40.5836,38939.9676
2006-11-14 11:00:00,64.03,64.07,63.92,64.0,29853.9751216874,40.6026,40.628,40.5329,40.5836,29853.9751
2006-11-14 11:30:00,64.03,64.1,63.9,63.95,22823.14764737696,40.6026,40.647,40.5202,40.5519,22823.1476
2006-11-14 12:00:00,63.97,63.98,63.86,63.9,22931.31422390481,40.5646,40.5709,40.4948,40.5202,22931.3142
2006-11-14 12:30:00,63.9,64.06,63.84,64.01,33856.13845321796,40.5202,40.6217,40.4821,40.5899,33856.1385
2006-11-14 13:00:00,63.99,64.07,63.92,63.99,17090.319091400757,40.5773,40.628,40.5329,40.5773,17090.3191
2006-11-14 13:30:00,64.02,64.11,63.99,64.02,24878.312601406164,40.5963,40.6534,40.5773,40.5963,24878.3126
2006-11-14 14:00:00,64.02,64.21,63.96,64.19,32666.306111411574,40.5963,40.7168,40.5582,40.7041,32666.3061
2006-11-14 14:30:00,64.2,64.59,64.13,64.58,80367.7663601947,40.7104,40.9577,40.666,40.9514,80367.7664
2006-11-14 15:00:00,64.59,64.71,64.49,64.49,45646.29529475392,40.9577,41.0338,40.8943,40.8943,45646.2953
2006-11-14 15:30:00,64.48,64.61,64.47,64.47,80475.93293672254,40.888,40.9704,40.8816,40.8816,80475.9329
2006-11-15 09:30:00,64.49,64.49,64.21,64.48,90859.92428339642,40.8943,40.8943,40.7168,40.888,90859.9243
2006-11-15 10:00:00,64.47,64.47,64.25,64.39,71281.77393185506,40.8816,40.8816,40.7421,40.8309,71281.7739
2006-11-15 10:30:00,64.39,64.42,64.34,64.36,39372.633856138455,40.8309,40.8499,40.7992,40.8119,39372.6339
2006-11-15 11:00:00,64.38,64.49,64.31,64.4,48458.626284478094,40.8246,40.8943,40.7802,40.8373,48458.6263
2006-11-15 11:30:00,64.38,64.42,64.27,64.35,36343.96971335857,40.8246,40.8499,40.7548,40.8055,36343.9697
2006-11-15 12:00:00,64.38,64.46,64.3,64.35,18496.484586262843,40.8246,40.8753,40.7738,40.8055,18496.4846
2006-11-15 12:30:00,64.34,64.41,64.34,64.38,11573.82368848026,40.7992,40.8436,40.7992,40.8246,11573.8237
2006-11-15 13:00:00,64.38,64.5,64.35,64.5,20443.4829637642,40.8246,40.9007,40.8055,40.9007,20443.483
2006-11-15 13:30:00,64.5,64.59,64.49,64.54,29745.808545159543,40.9007,40.9577,40.8943,40.926,29745.8085
2006-11-15 14:00:00,64.52,64.6,64.35,64.4,44997.2958355868,40.9133,40.9641,40.8055,40.8373,44997.2958
2006-11-15 14:30:00,64.4,64.43,64.28,64.32,54948.62087614927,40.8373,40.8563,40.7612,40.7865,54948.6209
2006-11-15 15:00:00,64.32,64.45,64.29,64.35,53650.62195781504,40.7865,40.869,40.7675,40.8055,53650.622
2006-11-15 15:30:00,64.35,64.36,64.23,64.23,141914.548404543,40.8055,40.8119,40.7295,40.7295,141914.5484
2006-11-16 09:30:00,64.71,64.71,64.41,64.57,74851.2709572742,41.0338,41.0338,40.8436,40.9451,74851.271
2006-11-16 10:00:00,64.57,64.59,64.44,64.54,49323.95889670092,40.9451,40.9577,40.8626,40.926,49323.9589
2006-11-16 10:30:00,64.55,64.67,64.41,64.51,48891.2925905895,40.9324,41.0085,40.8436,40.907,48891.2926
2006-11-16 11:00:00,64.52,64.62,64.47,64.58,37101.135749053545,40.9133,40.9768,40.8816,40.9514,37101.1357
2006-11-16 11:30:00,64.59,64.74,64.59,64.73,28880.475932936723,40.9577,41.0529,40.9577,41.0465,28880.4759
2006-11-16 12:00:00,64.74,64.8,64.62,64.69,30502.97458085452,41.0529,41.0909,40.9768,41.0211,30502.9746
2006-11-16 12:30:00,64.69,64.78,64.66,64.75,23904.813412655487,41.0211,41.0782,41.0021,41.0592,23904.8134
2006-11-16 13:00:00,64.74,64.9,64.72,64.89,26392.644672796105,41.0529,41.1543,41.0402,41.148,26392.6447
2006-11-16 13:30:00,64.89,65.11,64.89,65.05,40995.13250405624,41.148,41.2875,41.148,41.2494,40995.1325
2006-11-16 14:00:00,65.04,65.1,64.96,65.09,50730.12439156301,41.2431,41.2811,41.1924,41.2748,50730.1244
2006-11-16 14:30:00,65.06,65.13,65.0,65.07,55164.95402920497,41.2558,41.3002,41.2177,41.2621,55164.954
2006-11-16 15:00:00,65.07,65.13,64.96,65.0,80259.59978366684,41.2621,41.3002,41.1924,41.2177,80259.5998
2006-11-16 15:30:00,65.0,65.04,64.9,64.9,76798.26933477556,41.2177,41.2431,41.1543,41.1543,76798.2693
2006-11-17 09:30:00,64.71,64.71,64.28,64.38,159221.20064899945,41.0338,41.0338,40.7612,40.8246,159221.2006
2006-11-17 10:00:00,64.35,64.36,64.13,64.17,49756.62520281233,40.8055,40.8119,40.666,40.6914,49756.6252
2006-11-17 10:30:00,64.17,64.48,64.11,64.4,121362.89886425094,40.6914,40.888,40.6534,40.8373,121362.8989
2006-11-17 11:00:00,64.41,64.42,64.23,64.35,76257.43645213629,40.8436,40.8499,40.7295,40.8055,76257.4365
2006-11-17 11:30:00,64.35,64.37,64.26,64.35,31260.140616549485,40.8055,40.8182,40.7485,40.8055,31260.1406
2006-11-17 12:00:00,64.35,64.49,64.32,64.47,28231.47647376961,40.8055,40.8943,40.7865,40.8816,28231.4765
2006-11-17 12:30:00,64.48,64.64,64.48,64.57,31151.974040021632,40.888,40.9894,40.888,40.9451,31151.974
2006-11-17 13:00:00,64.56,64.57,64.48,64.49,20551.64954029205,40.9387,40.9451,40.888,40.8943,20551.6495
2006-11-17 13:30:00,64.47,64.56,64.41,64.44,20443.4829637642,40.8816,40.9387,40.8436,40.8626,20443.483
2006-11-17 14:00:00,64.43,64.53,64.37,64.45,33856.13845321796,40.8563,40.9197,40.8182,40.869,33856.1385
2006-11-17 14:30:00,64.43,64.65,64.43,64.62,27041.64413196322,40.8563,40.9958,40.8563,40.9768,27041.6441
2006-11-17 15:00:00,64.61,64.69,64.5,64.6,49432.12547322877,40.9704,41.0211,40.9007,40.9641,49432.1255
2006-11-17 15:30:00,64.6,64.72,64.59,64.65,104705.2460789616,40.9641,41.0402,40.9577,40.9958,104705.2461
2006-11-20 09:30:00,64.53,64.72,64.45,64.63,53001.62249864792,40.9197,41.0402,40.869,40.9831,53001.6225
2006-11-20 10:00:00,64.63,64.86,64.6,64.75,51919.956733369385,40.9831,41.1289,40.9641,41.0592,51919.9567
2006-11-20 10:30:00,64.73,64.82,64.65,64.78,47052.46078961601,41.0465,41.1036,40.9958,41.0782,47052.4608
2006-11-20 11:00:00,64.79,64.92,64.69,64.77,41752.29853975122,41.0846,41.167,41.0211,41.0719,41752.2985
2006-11-20 11:30:00,64.77,64.83,64.66,64.8,35045.97079502434,41.0719,41.1099,41.0021,41.0909,35045.9708
2006-11-20 12:00:00,64.8,64.84,64.72,64.72,25202.812330989724,41.0909,41.1163,41.0402,41.0402,25202.8123
2006-11-20 12:30:00,64.72,64.72,64.52,64.59,35911.30340724716,41.0402,41.0402,40.9133,40.9577,35911.3034
2006-11-20 13:00:00,64.59,64.71,64.58,64.66,19794.48350459708,40.9577,41.0338,40.9514,41.0021,19794.4835
2006-11-20 13:30:00,64.68,64.72,64.56,64.64,23255.81395348837,41.0148,41.0402,40.9387,40.9894,23255.814
2006-11-20 14:00:00,64.66,64.78,64.47,64.49,43158.4640346133,41.0021,41.0782,40.8816,40.8943,43158.464
2006-11-20 14:30:00,64.49,64.56,64.42,64.53,38182.80151433207,40.8943,40.9387,40.8499,40.9197,38182.8015
2006-11-20 15:00:00,64.53,64.58,64.45,64.45,31584.640346133045,40.9197,40.9514,40.869,40.869,31584.6403
2006-11-20 15:30:00,64.46,64.6,64.45,64.58,60140.61654948621,40.8753,40.9641,40.869,40.9514,60140.6165
2006-11-21 09:30:00,64.56,64.67,64.35,64.44,59491.61709031909,40.9387,41.0085,40.8055,40.8626,59491.6171
2006-11-21 10:00:00,64.43,64.46,64.3,64.35,50189.29150892374,40.8563,40.8753,40.7738,40.8055,50189.2915
2006-11-21 10:30:00,64.34,64.38,64.29,64.35,40778.79935100054,40.7992,40.8246,40.7675,40.8055,40778.7994
2006-11-21 11:00:00,64.35,64.37,64.28,64.33,44131.96322336398,40.8055,40.8182,40.7612,40.7929,44131.9632
2006-11-21 11:30:00,64.32,64.47,64.27,64.47,32774.47268793943,40.7865,40.8816,40.7548,40.8816,32774.4727
2006-11-21 12:00:00,64.47,64.56,64.45,64.53,41860.46511627907,40.8816,40.9387,40.869,40.9197,41860.4651
2006-11-21 12:30:00,64.54,64.6,64.47,64.53,28447.80962682531,40.926,40.9641,40.8816,40.9197,28447.8096
2006-11-21 13:00:00,64.54,64.62,64.47,64.61,22606.814494321254,40.926,40.9768,40.8816,40.9704,22606.8145
2006-11-21 13:30:00,64.59,64.62,64.53,64.59,17414.818820984314,40.9577,40.9768,40.9197,40.9577,17414.8188
2006-11-21 14:00:00,64.59,64.62,64.35,64.42,62736.61438615467,40.9577,40.9768,40.8055,40.8499,62736.6144
2006-11-21 14:30:00,64.43,64.43,64.32,64.34,84478.09626825311,40.8563,40.8563,40.7865,40.7992,84478.0963
2006-11-21 15:00:00,64.34,64.34,64.11,64.19,117685.23526230396,40.7992,40.7992,40.6534,40.7041,117685.2353
2006-11-21 15:30:00,64.2,64.42,64.2,64.37,75716.60356949702,40.7104,40.8499,40.7104,40.8182,75716.6036
2006-11-22 09:30:00,65.13,66.29,65.05,66.09,302866.4142779881,41.3002,42.0357,41.2494,41.9089,302866.4143
2006-11-22 10:00:00,66.08,66.28,65.76,65.86,116170.903190914,41.9026,42.0294,41.6997,41.7631,116170.9032
2006-11-22 10:30:00,65.84,66.21,65.84,66.11,124175.22985397512,41.7504,41.985,41.7504,41.9216,124175.2299
2006-11-22 11:00:00,66.12,66.43,66.06,66.06,121362.89886425094,41.9279,42.1245,41.8899,41.8899,121362.8989
2006-11-22 11:30:00,66.06,66.17,65.69,65.7,144510.54624121147,41.8899,41.9596,41.6553,41.6616,144510.5462
2006-11-22 12:00:00,65.7,66.22,65.7,66.19,85776.09518658734,41.6616,41.9914,41.6616,41.9723,85776.0952
2006-11-22 12:30:00,66.19,66.5,66.18,66.41,93564.08869659276,41.9723,42.1689,41.966,42.1118,93564.0887
2006-11-22 13:00:00,66.41,66.49,66.34,66.44,145267.71227690644,42.1118,42.1626,42.0674,42.1309,145267.7123
2006-11-22 13:30:00,66.45,66.45,66.29,66.29,61005.94916170903,42.1372,42.1372,42.0357,42.0357,61005.9492
2006-11-22 14:00:00,66.29,66.29,66.02,66.04,99080.58409951325,42.0357,42.0357,41.8645,41.8772,99080.5841
2006-11-22 14:30:00,66.05,66.14,66.03,66.07,73336.93888588426,41.8835,41.9406,41.8709,41.8962,73336.9389
2006-11-22 15:00:00,66.07,66.16,66.01,66.09,88372.09302325582,41.8962,41.9533,41.8582,41.9089,88372.093
2006-11-22 15:30:00,66.1,66.18,66.09,66.13,103948.08004326664,41.9153,41.966,41.9089,41.9343,103948.08
2006-11-24 09:30:00,65.96,66.15,65.65,65.68,66955.11087074094,41.8265,41.947,41.6299,41.6489,66955.1109
2006-11-24 10:00:00,65.66,66.01,65.66,65.95,49432.12547322877,41.6362,41.8582,41.6362,41.8201,49432.1255
2006-11-24 10:30:00,65.97,66.08,65.94,66.02,37750.13520822066,41.8328,41.9026,41.8138,41.8645,37750.1352
2006-11-24 11:00:00,66.02,66.08,65.97,65.97,38290.968090859926,41.8645,41.9026,41.8328,41.8328,38290.9681
2006-11-24 11:30:00,65.97,66.04,65.95,66.0,42509.46457544619,41.8328,41.8772,41.8201,41.8518,42509.4646
2006-11-24 12:00:00,66.0,66.14,65.98,66.12,50946.45754461871,41.8518,41.9406,41.8392,41.9279,50946.4575
2006-11-24 12:30:00,66.11,66.12,65.85,65.94,62628.44780962682,41.9216,41.9279,41.7567,41.8138,62628.4478
2006-11-24 13:00:00,65.92,65.96,65.92,65.96,16549.486208761493,41.8011,41.8265,41.8011,41.8265,16549.4862
2006-11-24 13:30:00,66.67,66.67,66.67,66.67,108.1665765278529,42.2767,42.2767,42.2767,42.2767,108.1666
2006-11-24 14:00:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 14:30:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:00:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-24 15:30:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-27 09:30:00,65.45,65.62,64.84,64.94,115197.40400216333,41.5031,41.6109,41.1163,41.1797,115197.404
2006-11-27 10:00:00,64.94,65.01,64.79,64.83,75392.10383991347,41.1797,41.2241,41.0846,41.1099,75392.1038
2006-11-27 10:30:00,64.82,64.98,64.79,64.89,71065.44077879936,41.1036,41.205,41.0846,41.148,71065.4408
2006-11-27 11:00:00,64.9,64.92,64.44,64.44,85559.76203353163,41.1543,41.167,40.8626,40.8626,85559.762
2006-11-27 11:30:00,64.53,64.66,64.45,64.49,84910.76257436452,40.9197,41.0021,40.869,40.8943,84910.7626
2006-11-27 12:00:00,64.47,64.53,64.4,64.4,60032.44997295836,40.8816,40.9197,40.8373,40.8373,60032.45
2006-11-27 12:30:00,64.37,64.4,64.1,64.17,106868.57760951866,40.8182,40.8373,40.647,40.6914,106868.5776
2006-11-27 13:00:00,64.18,64.24,64.07,64.24,75716.60356949702,40.6977,40.7358,40.628,40.7358,75716.6036
2006-11-27 13:30:00,64.24,64.28,64.11,64.21,92266.08977825852,40.7358,40.7612,40.6534,40.7168,92266.0898
2006-11-27 14:00:00,64.21,64.24,64.05,64.17,89886.42509464575,40.7168,40.7358,40.6153,40.6914,89886.4251
2006-11-27 14:30:00,64.17,64.23,64.04,64.11,81233.09897241752,40.6914,40.7295,40.609,40.6534,81233.099
2006-11-27 15:00:00,64.11,64.19,64.06,64.17,69442.94213088155,40.6534,40.7041,40.6217,40.6914,69442.9421
2006-11-27 15:30:00,64.17,64.23,64.06,64.13,102109.24824229314,40.6914,40.7295,40.6217,40.666,102109.2482
2006-11-28 09:30:00,64.07,64.23,63.8,63.94,111519.74040021632,40.628,40.7295,40.4568,40.5456,111519.7404
2006-11-28 10:00:00,63.94,64.35,63.86,64.34,116603.5694970254,40.5456,40.8055,40.4948,40.7992,116603.5695
2006-11-28 10:30:00,64.34,64.59,64.28,64.38,93564.08869659276,40.7992,40.9577,40.7612,40.8246,93564.0887
2006-11-28 11:00:00,64.41,64.54,64.36,64.36,62195.78150351541,40.8436,40.926,40.8119,40.8119,62195.7815
2006-11-28 11:30:00,64.36,64.59,64.25,64.35,65440.778799351,40.8119,40.9577,40.7421,40.8055,65440.7788
2006-11-28 12:00:00,64.35,64.35,64.2,64.25,63169.28069226609,40.8055,40.8055,40.7104,40.7421,63169.2807
2006-11-28 12:30:00,64.25,64.25,63.98,64.07,61330.44889129259,40.7421,40.7421,40.5709,40.628,61330.4489
2006-11-28 13:00:00,64.09,64.26,63.93,64.04,55705.78691184424,40.6407,40.7485,40.5392,40.609,55705.7869
2006-11-28 13:30:00,64.04,64.1,63.88,63.97,49864.79177934018,40.609,40.647,40.5075,40.5646,49864.7918
2006-11-28 14:00:00,63.93,64.02,63.86,63.96,71822.60681449431,40.5392,40.5963,40.4948,40.5582,71822.6068
2006-11-28 14:30:00,63.97,64.09,63.97,64.01,49540.29204975662,40.5646,40.6407,40.5646,40.5899,49540.292
2006-11-28 15:00:00,64.0,64.17,63.97,64.14,87723.09356408869,40.5836,40.6914,40.5646,40.6724,87723.0936
2006-11-28 15:30:00,64.14,64.16,64.04,64.1,102217.41481882098,40.6724,40.6851,40.609,40.647,102217.4148
2006-11-29 09:30:00,64.13,64.25,63.98,64.02,60140.61654948621,40.666,40.7421,40.5709,40.5963,60140.6165
2006-11-29 10:00:00,64.01,64.28,63.93,64.23,90968.09085992428,40.5899,40.7612,40.5392,40.7295,90968.0909
2006-11-29 10:30:00,64.23,64.23,63.99,64.05,50081.12493239589,40.7295,40.7295,40.5773,40.6153,50081.1249
2006-11-29 11:00:00,64.06,64.36,64.06,64.25,64034.613304488914,40.6217,40.8119,40.6217,40.7421,64034.6133
2006-11-29 11:30:00,64.26,64.34,64.16,64.27,49323.95889670092,40.7485,40.7992,40.6851,40.7548,49323.9589
2006-11-29 12:00:00,64.24,64.37,64.15,64.16,35154.13737155219,40.7358,40.8182,40.6787,40.6851,35154.1374
2006-11-29 12:30:00,64.17,64.25,64.16,64.16,21092.48242293132,40.6914,40.7421,40.6851,40.6851,21092.4824
2006-11-29 13:00:00,64.15,64.17,64.04,64.04,28015.14332071389,40.6787,40.6914,40.609,40.609,28015.1433
2006-11-29 13:30:00,64.06,64.16,63.91,64.16,44456.462952947535,40.6217,40.6851,40.5265,40.6851,44456.463
2006-11-29 14:00:00,64.15,64.21,64.09,64.12,44023.79664683613,40.6787,40.7168,40.6407,40.6597,44023.7966
2006-11-29 14:30:00,64.12,64.34,64.11,64.28,34396.97133585722,40.6597,40.7992,40.6534,40.7612,34396.9713
2006-11-29 15:00:00,64.29,64.42,64.25,64.36,32774.47268793943,40.7675,40.8499,40.7421,40.8119,32774.4727
2006-11-29 15:30:00,64.37,64.54,64.37,64.52,68469.44294213087,40.8182,40.926,40.8182,40.9133,68469.4429
2006-11-30 09:30:00,64.39,64.62,64.24,64.51,37317.46890210925,40.8309,40.9768,40.7358,40.907,37317.4689
2006-11-30 10:00:00,64.5,64.51,64.14,64.25,49215.79232017307,40.9007,40.907,40.6724,40.7421,49215.7923
2006-11-30 10:30:00,64.26,64.31,64.13,64.19,55922.12006489994,40.7485,40.7802,40.666,40.7041,55922.1201
2006-11-30 11:00:00,64.23,64.25,64.09,64.14,22174.14818820984,40.7295,40.7421,40.6407,40.6724,22174.1482
2006-11-30 11:30:00,64.14,64.14,63.71,63.87,76149.26987560843,40.6724,40.6724,40.3997,40.5012,76149.2699
2006-11-30 12:00:00,63.88,64.02,63.85,64.02,21741.48188209843,40.5075,40.5963,40.4885,40.5963,21741.4819
2006-11-30 12:30:00,64.03,64.1,63.94,63.94,27474.31043807464,40.6026,40.647,40.5456,40.5456,27474.3104
2006-11-30 13:00:00,63.94,64.15,63.88,64.09,39372.633856138455,40.5456,40.6787,40.5075,40.6407,39372.6339
2006-11-30 13:30:00,64.1,64.12,63.85,63.85,34396.97133585722,40.647,40.6597,40.4885,40.4885,34396.9713
2006-11-30 14:00:00,63.84,63.91,63.83,63.88,70416.44131963223,40.4821,40.5265,40.4758,40.5075,70416.4413
2006-11-30 14:30:00,63.88,64.08,63.86,64.01,53758.788534342886,40.5075,40.6343,40.4948,40.5899,53758.7885
2006-11-30 15:00:00,63.99,64.16,63.98,64.16,55056.78745267712,40.5773,40.6851,40.5709,40.6851,55056.7875
2006-11-30 15:30:00,64.15,64.19,63.91,63.95,116819.90265008112,40.6787,40.7041,40.5265,40.5519,116819.9027
2006-12-01 09:30:00,64.16,64.3,64.07,64.2,68469.44294213087,40.6851,40.7738,40.628,40.7104,68469.4429
2006-12-01 10:00:00,64.21,64.22,63.82,63.92,54299.62141698216,40.7168,40.7231,40.4695,40.5329,54299.6214
2006-12-01 10:30:00,63.93,63.96,63.72,63.83,47809.626825310974,40.5392,40.5582,40.4061,40.4758,47809.6268
2006-12-01 11:00:00,63.82,63.88,63.79,63.86,61979.44835045971,40.4695,40.5075,40.4504,40.4948,61979.4484
2006-12-01 11:30:00,63.86,64.09,63.8,64.06,45105.462412114655,40.4948,40.6407,40.4568,40.6217,45105.4624
2006-12-01 12:00:00,64.07,64.1,63.95,64.08,32017.306652244457,40.628,40.647,40.5519,40.6343,32017.3067
2006-12-01 12:30:00,64.08,64.08,63.79,63.86,43266.630611141154,40.6343,40.6343,40.4504,40.4948,43266.6306
2006-12-01 13:00:00,63.86,63.86,63.63,63.75,35262.30394808004,40.4948,40.4948,40.349,40.4251,35262.3039
2006-12-01 13:30:00,63.74,63.89,63.61,63.86,39805.30016224986,40.4187,40.5139,40.3363,40.4948,39805.3002
2006-12-01 14:00:00,63.86,63.92,63.74,63.79,50189.29150892374,40.4948,40.5329,40.4187,40.4504,50189.2915
2006-12-01 14:30:00,63.79,63.85,63.57,63.71,46727.961060032445,40.4504,40.4885,40.3109,40.3997,46727.9611
2006-12-01 15:00:00,63.73,63.91,63.68,63.9,50838.290968090856,40.4124,40.5265,40.3807,40.5202,50838.291
2006-12-01 15:30:00,63.91,64.12,63.85,64.06,102217.41481882098,40.5265,40.6597,40.4885,40.6217,102217.4148
2006-12-04 09:30:00,64.44,64.84,64.35,64.72,109464.57544618713,40.8626,41.1163,40.8055,41.0402,109464.5754
2006-12-04 10:00:00,64.76,64.95,64.62,64.8,45429.96214169821,41.0655,41.186,40.9768,41.0909,45429.9621
2006-12-04 10:30:00,64.81,65.04,64.59,64.96,110978.90751757708,41.0972,41.2431,40.9577,41.1924,110978.9075
2006-12-04 11:00:00,64.96,65.23,64.92,64.97,126879.39426717145,41.1924,41.3636,41.167,41.1987,126879.3943
2006-12-04 11:30:00,64.96,65.1,64.77,64.88,49323.95889670092,41.1924,41.2811,41.0719,41.1416,49323.9589
2006-12-04 12:00:00,64.88,64.89,64.67,64.67,47485.12709572742,41.1416,41.148,41.0085,41.0085,47485.1271
2006-12-04 12:30:00,64.68,64.83,64.65,64.82,74959.43753380205,41.0148,41.1099,40.9958,41.1036,74959.4375
2006-12-04 13:00:00,64.82,64.89,64.74,64.84,77122.7690643591,41.1036,41.148,41.0529,41.1163,77122.7691
2006-12-04 13:30:00,64.85,65.11,64.81,64.96,69010.27582477014,41.1226,41.2875,41.0972,41.1924,69010.2758
2006-12-04 14:00:00,64.96,65.05,64.92,64.95,38507.30124391563,41.1924,41.2494,41.167,41.186,38507.3012
2006-12-04 14:30:00,64.92,65.02,64.89,65.02,139859.3834505138,41.167,41.2304,41.148,41.2304,139859.3835
2006-12-04 15:00:00,65.03,65.04,64.92,64.96,84045.4299621417,41.2367,41.2431,41.167,41.1924,84045.43
2006-12-04 15:30:00,64.96,65.04,64.93,65.03,118442.40129799892,41.1924,41.2431,41.1733,41.2367,118442.4013
2006-12-05 09:30:00,64.99,65.26,64.91,64.96,88480.25959978366,41.2114,41.3826,41.1607,41.1924,88480.2596
2006-12-05 10:00:00,64.99,65.49,64.99,65.33,109789.07517577067,41.2114,41.5284,41.2114,41.427,109789.0752
2006-12-05 10:30:00,65.33,65.46,65.29,65.44,61438.61546782044,41.427,41.5094,41.4016,41.4967,61438.6155
2006-12-05 11:00:00,65.45,65.57,65.42,65.56,74634.9378042185,41.5031,41.5792,41.4841,41.5728,74634.9378
2006-12-05 11:30:00,65.56,65.69,65.56,65.59,57760.951865873445,41.5728,41.6553,41.5728,41.5919,57760.9519
2006-12-05 12:00:00,65.59,65.67,65.53,65.63,41319.6322336398,41.5919,41.6426,41.5538,41.6172,41319.6322
2006-12-05 12:30:00,65.63,65.7,65.53,65.66,39372.633856138455,41.6172,41.6616,41.5538,41.6362,39372.6339
2006-12-05 13:00:00,65.66,65.67,65.46,65.54,30611.141157382368,41.6362,41.6426,41.5094,41.5601,30611.1412
2006-12-05 13:30:00,65.56,65.6,65.45,65.51,36019.469983775016,41.5728,41.5982,41.5031,41.5411,36019.47
2006-12-05 14:00:00,65.51,65.57,65.45,65.51,48674.9594375338,41.5411,41.5792,41.5031,41.5411,48674.9594
2006-12-05 14:30:00,65.52,65.57,65.49,65.55,61438.61546782044,41.5475,41.5792,41.5284,41.5665,61438.6155
2006-12-05 15:00:00,65.55,65.65,65.51,65.64,99513.25040562464,41.5665,41.6299,41.5411,41.6236,99513.2504
2006-12-05 15:30:00,65.64,65.69,65.58,65.65,181179.0156841536,41.6236,41.6553,41.5855,41.6299,181179.0157
2006-12-06 09:30:00,65.59,65.81,65.24,65.57,81990.26500811249,41.5919,41.7314,41.3699,41.5792,81990.265
2006-12-06 10:00:00,65.56,65.62,65.42,65.57,38507.30124391563,41.5728,41.6109,41.4841,41.5792,38507.3012
2006-12-06 10:30:00,65.57,65.58,65.39,65.4,47917.79340183883,41.5792,41.5855,41.465,41.4714,47917.7934
2006-12-06 11:00:00,65.38,65.4,65.33,65.34,27257.97728501893,41.4587,41.4714,41.427,41.4333,27257.9773
2006-12-06 11:30:00,65.34,65.36,65.22,65.22,30611.141157382368,41.4333,41.446,41.3572,41.3572,30611.1412
2006-12-06 12:00:00,65.22,65.29,65.18,65.29,37750.13520822066,41.3572,41.4016,41.3319,41.4016,37750.1352
2006-12-06 12:30:00,65.3,65.48,65.3,65.42,47593.29367225527,41.408,41.5221,41.408,41.4841,47593.2937
2006-12-06 13:00:00,65.42,65.47,65.37,65.43,26933.47755543537,41.4841,41.5158,41.4523,41.4904,26933.4776
2006-12-06 13:30:00,65.44,65.51,65.38,65.46,43374.797187669006,41.4967,41.5411,41.4587,41.5094,43374.7972
2006-12-06 14:00:00,65.46,65.46,65.32,65.39,27257.97728501893,41.5094,41.5094,41.4206,41.465,27257.9773
2006-12-06 14:30:00,65.4,65.42,65.36,65.38,35045.97079502434,41.4714,41.4841,41.446,41.4587,35045.9708
2006-12-06 15:00:00,65.37,65.43,65.31,65.36,54407.787993510006,41.4523,41.4904,41.4143,41.446,54407.788
2006-12-06 15:30:00,65.37,65.44,65.32,65.38,53217.955651703625,41.4523,41.4967,41.4206,41.4587,53217.9557
2006-12-07 09:30:00,65.81,65.95,65.65,65.92,73661.43861546782,41.7314,41.8201,41.6299,41.8011,73661.4386
2006-12-07 10:00:00,65.93,65.95,65.64,65.82,36560.30286641428,41.8075,41.8201,41.6236,41.7377,36560.3029
2006-12-07 10:30:00,65.82,65.83,65.52,65.63,59924.2833964305,41.7377,41.744,41.5475,41.6172,59924.2834
2006-12-07 11:00:00,65.63,65.64,65.46,65.46,40346.13304488913,41.6172,41.6236,41.5094,41.5094,40346.133
2006-12-07 11:30:00,65.46,65.58,65.46,65.58,30719.30773391022,41.5094,41.5855,41.5094,41.5855,30719.3077
2006-12-07 12:00:00,65.58,65.63,65.52,65.55,38723.63439697133,41.5855,41.6172,41.5475,41.5665,38723.6344
2006-12-07 12:30:00,65.55,65.59,65.47,65.55,25635.478637101136,41.5665,41.5919,41.5158,41.5665,25635.4786
2006-12-07 13:00:00,65.54,65.7,65.51,65.7,23580.31368307193,41.5601,41.6616,41.5411,41.6616,23580.3137
2006-12-07 13:30:00,65.69,65.76,65.64,65.69,15792.320173066522,41.6553,41.6997,41.6236,41.6553,15792.3202
2006-12-07 14:00:00,65.69,65.69,65.57,65.58,38507.30124391563,41.6553,41.6553,41.5792,41.5855,38507.3012
2006-12-07 14:30:00,65.6,65.63,65.55,65.59,24770.14602487831,41.5982,41.6172,41.5665,41.5919,24770.146
2006-12-07 15:00:00,65.58,65.58,65.46,65.47,68902.1092482423,41.5855,41.5855,41.5094,41.5158,68902.1092
2006-12-07 15:30:00,65.47,65.51,65.33,65.4,114440.23796646835,41.5158,41.5411,41.427,41.4714,114440.238
2006-12-08 09:30:00,65.33,65.7,65.28,65.53,33639.80530016225,41.427,41.6616,41.3953,41.5538,33639.8053
2006-12-08 10:00:00,65.51,65.6,65.21,65.48,64575.446187128175,41.5411,41.5982,41.3509,41.5221,64575.4462
2006-12-08 10:30:00,65.49,65.7,65.41,65.68,198377.5013520822,41.5284,41.6616,41.4777,41.6489,198377.5014
2006-12-08 11:00:00,65.68,65.73,65.55,65.59,36127.63656030287,41.6489,41.6806,41.5665,41.5919,36127.6366
2006-12-08 11:30:00,65.6,65.69,65.56,65.64,40129.79989183342,41.5982,41.6553,41.5728,41.6236,40129.7999
2006-12-08 12:00:00,65.64,65.69,65.64,65.67,27474.31043807464,41.6236,41.6553,41.6236,41.6426,27474.3104
2006-12-08 12:30:00,65.66,65.77,65.57,65.76,67712.27690643592,41.6362,41.706,41.5792,41.6997,67712.2769
2006-12-08 13:00:00,65.76,65.83,65.73,65.81,40886.96592752839,41.6997,41.744,41.6806,41.7314,40886.9659
2006-12-08 13:30:00,65.82,65.84,65.74,65.77,35045.97079502434,41.7377,41.7504,41.687,41.706,35045.9708
2006-12-08 14:00:00,65.77,65.82,65.71,65.78,32558.13953488372,41.706,41.7377,41.6679,41.7123,32558.1395
2006-12-08 14:30:00,65.78,65.93,65.69,65.9,66846.94429421308,41.7123,41.8075,41.6553,41.7884,66846.9443
2006-12-08 15:00:00,65.9,65.95,65.89,65.93,108274.74310438074,41.7884,41.8201,41.7821,41.8075,108274.7431
2006-12-08 15:30:00,65.93,66.04,65.79,66.03,229096.80908599243,41.8075,41.8772,41.7187,41.8709,229096.8091
2006-12-11 09:30:00,65.84,65.91,65.39,65.64,89345.5922120065,41.7504,41.7948,41.465,41.6236,89345.5922
2006-12-11 10:00:00,65.67,65.87,65.62,65.76,42725.79772850189,41.6426,41.7694,41.6109,41.6997,42725.7977
2006-12-11 10:30:00,65.77,65.83,65.7,65.7,27041.64413196322,41.706,41.744,41.6616,41.6616,27041.6441
2006-12-11 11:00:00,65.7,65.76,65.57,65.67,59275.28393726338,41.6616,41.6997,41.5792,41.6426,59275.2839
2006-12-11 11:30:00,65.67,65.81,65.65,65.79,24878.312601406164,41.6426,41.7314,41.6299,41.7187,24878.3126
2006-12-11 12:00:00,65.79,65.8,65.67,65.72,80043.26663061114,41.7187,41.725,41.6426,41.6743,80043.2666
2006-12-11 12:30:00,65.72,65.73,65.6,65.61,58626.28447809627,41.6743,41.6806,41.5982,41.6045,58626.2845
2006-12-11 13:00:00,65.61,65.81,65.59,65.75,50297.4580854516,41.6045,41.7314,41.5919,41.6933,50297.4581
2006-12-11 13:30:00,65.76,65.77,65.65,65.66,23796.646836127635,41.6997,41.706,41.6299,41.6362,23796.6468
2006-12-11 14:00:00,65.65,65.75,65.59,65.75,49215.79232017307,41.6299,41.6933,41.5919,41.6933,49215.7923
2006-12-11 14:30:00,65.76,65.76,65.67,65.72,18929.15089237425,41.6997,41.6997,41.6426,41.6743,18929.1509
2006-12-11 15:00:00,65.72,65.73,65.65,65.69,39480.80043266631,41.6743,41.6806,41.6299,41.6553,39480.8004
2006-12-11 15:30:00,65.68,65.78,65.66,65.75,91076.25743645211,41.6489,41.7123,41.6362,41.6933,91076.2574
2006-12-12 09:30:00,66.1,66.1,65.55,65.62,145051.37912385073,41.9153,41.9153,41.5665,41.6109,145051.3791
2006-12-12 10:00:00,65.57,65.72,65.57,65.69,65116.27906976744,41.5792,41.6743,41.5792,41.6553,65116.2791
2006-12-12 10:30:00,65.69,65.78,65.69,65.72,63385.61384532179,41.6553,41.7123,41.6553,41.6743,63385.6138
2006-12-12 11:00:00,65.69,65.75,65.64,65.65,39913.46673877772,41.6553,41.6933,41.6236,41.6299,39913.4667
2006-12-12 11:30:00,65.65,65.66,65.48,65.58,85559.76203353163,41.6299,41.6362,41.5221,41.5855,85559.762
2006-12-12 12:00:00,65.57,65.58,65.15,65.15,62628.44780962682,41.5792,41.5855,41.3128,41.3128,62628.4478
2006-12-12 12:30:00,65.15,65.36,65.14,65.33,27257.97728501893,41.3128,41.446,41.3065,41.427,27257.9773
2006-12-12 13:00:00,65.33,65.38,65.27,65.33,27474.31043807464,41.427,41.4587,41.3889,41.427,27474.3104
2006-12-12 13:30:00,65.33,65.49,65.33,65.49,31260.140616549485,41.427,41.5284,41.427,41.5284,31260.1406
2006-12-12 14:00:00,65.5,65.82,65.45,65.71,77447.26879394267,41.5348,41.7377,41.5031,41.6679,77447.2688
2006-12-12 14:30:00,65.72,65.79,65.45,65.6,93347.75554353705,41.6743,41.7187,41.5031,41.5982,93347.7555
2006-12-12 15:00:00,65.61,65.74,65.6,65.65,69226.60897782585,41.6045,41.687,41.5982,41.6299,69226.609
2006-12-12 15:30:00,65.65,65.77,65.58,65.74,96160.08653326122,41.6299,41.706,41.5855,41.687,96160.0865
2006-12-13 09:30:00,66.29,66.31,66.15,66.28,104705.2460789616,42.0357,42.0484,41.947,42.0294,104705.2461
2006-12-13 10:00:00,66.28,66.31,65.99,66.12,69767.44186046511,42.0294,42.0484,41.8455,41.9279,69767.4419
2006-12-13 10:30:00,66.12,66.27,66.11,66.18,108599.24283396432,41.9279,42.0231,41.9216,41.966,108599.2428
2006-12-13 11:00:00,66.18,66.25,66.13,66.21,76365.60302866415,41.966,42.0104,41.9343,41.985,76365.603
2006-12-13 11:30:00,66.21,66.26,66.21,66.25,52136.2898864251,41.985,42.0167,41.985,42.0104,52136.2899
2006-12-13 12:00:00,66.25,66.27,66.23,66.24,59599.78366684694,42.0104,42.0231,41.9977,42.004,59599.7837
2006-12-13 12:30:00,66.24,66.25,66.1,66.16,76473.76960519199,42.004,42.0104,41.9153,41.9533,76473.7696
2006-12-13 13:00:00,66.16,66.24,66.15,66.23,41968.63169280692,41.9533,42.004,41.947,41.9977,41968.6317
2006-12-13 13:30:00,66.23,66.29,66.22,66.26,57652.78528934559,41.9977,42.0357,41.9914,42.0167,57652.7853
2006-12-13 14:00:00,66.26,66.3,66.2,66.23,65440.778799351,42.0167,42.0421,41.9787,41.9977,65440.7788
2006-12-13 14:30:00,66.24,66.26,66.21,66.26,89670.09194159004,42.004,42.0167,41.985,42.0167,89670.0919
2006-12-13 15:00:00,66.26,66.27,66.19,66.25,73012.4391563007,42.0167,42.0231,41.9723,42.0104,73012.4392
2006-12-13 15:30:00,66.25,66.44,66.23,66.39,168956.19253650622,42.0104,42.1309,41.9977,42.0992,168956.1925
2006-12-14 09:30:00,66.15,66.62,66.11,66.62,128393.72633856138,41.947,42.245,41.9216,42.245,128393.7263
2006-12-14 10:00:00,66.6,66.79,66.39,66.52,95727.4202271498,42.2323,42.3528,42.0992,42.1816,95727.4202
2006-12-14 10:30:00,66.52,66.65,66.44,66.57,53326.12222823148,42.1816,42.264,42.1309,42.2133,53326.1222
2006-12-14 11:00:00,66.57,66.62,66.49,66.53,41211.46565711195,42.2133,42.245,42.1626,42.1879,41211.4657
2006-12-14 11:30:00,66.52,66.55,66.48,66.52,46511.62790697674,42.1816,42.2006,42.1562,42.1816,46511.6279
2006-12-14 12:00:00,66.53,66.54,66.49,66.54,25743.645213628988,42.1879,42.1943,42.1626,42.1943,25743.6452
2006-12-14 12:30:00,66.52,66.66,66.49,66.63,39480.80043266631,42.1816,42.2704,42.1626,42.2513,39480.8004
2006-12-14 13:00:00,66.61,66.66,66.58,66.64,23039.480800432662,42.2387,42.2704,42.2196,42.2577,23039.4808
2006-12-14 13:30:00,66.65,66.75,66.62,66.69,44672.79610600325,42.264,42.3274,42.245,42.2894,44672.7961
2006-12-14 14:00:00,66.67,66.7,66.62,66.64,47701.46024878312,42.2767,42.2957,42.245,42.2577,47701.4602
2006-12-14 14:30:00,66.64,66.74,66.62,66.74,41319.6322336398,42.2577,42.3211,42.245,42.3211,41319.6322
2006-12-14 15:00:00,66.71,66.73,66.65,66.68,52677.12276906436,42.3021,42.3148,42.264,42.283,52677.1228
2006-12-14 15:30:00,66.68,66.72,66.62,66.72,117252.56895619254,42.283,42.3084,42.245,42.3084,117252.569
2006-12-15 09:30:00,66.7,66.7,66.39,66.59,316928.06922660896,42.2957,42.2957,42.0992,42.226,316928.0692
2006-12-15 10:00:00,66.61,66.62,66.43,66.44,57328.28555976203,42.2387,42.245,42.1245,42.1309,57328.2856
2006-12-15 10:30:00,66.45,66.64,66.43,66.62,46944.29421308816,42.1372,42.2577,42.1245,42.245,46944.2942
2006-12-15 11:00:00,66.64,66.67,66.61,66.64,32990.80584099513,42.2577,42.2767,42.2387,42.2577,32990.8058
2006-12-15 11:30:00,66.63,66.74,66.62,66.73,98647.91779340184,42.2513,42.3211,42.245,42.3148,98647.9178
2006-12-15 12:00:00,66.73,66.83,66.7,66.82,78312.60140616549,42.3148,42.3782,42.2957,42.3718,78312.6014
2006-12-15 12:30:00,66.81,66.86,66.8,66.82,32233.63980530016,42.3655,42.3972,42.3591,42.3718,32233.6398
2006-12-15 13:00:00,66.82,66.82,66.62,66.63,69875.60843699297,42.3718,42.3718,42.245,42.2513,69875.6084
2006-12-15 13:30:00,66.63,66.67,66.56,66.67,70524.60789616009,42.2513,42.2767,42.207,42.2767,70524.6079
2006-12-15 14:00:00,66.65,66.8,66.61,66.8,38182.80151433207,42.264,42.3591,42.2387,42.3591,38182.8015
2006-12-15 14:30:00,66.79,66.8,66.74,66.79,29745.808545159543,42.3528,42.3591,42.3211,42.3528,29745.8085
2006-12-15 15:00:00,66.79,66.82,66.75,66.79,29421.308815575987,42.3528,42.3718,42.3274,42.3528,29421.3088
2006-12-15 15:30:00,66.8,66.92,66.77,66.89,134234.72147106542,42.3591,42.4352,42.3401,42.4162,134234.7215
2006-12-18 09:30:00,66.89,66.89,66.52,66.67,47485.12709572742,42.4162,42.4162,42.1816,42.2767,47485.1271
2006-12-18 10:00:00,66.68,66.79,66.64,66.75,73336.93888588426,42.283,42.3528,42.2577,42.3274,73336.9389
2006-12-18 10:30:00,66.73,66.79,66.65,66.65,41644.13196322336,42.3148,42.3528,42.264,42.264,41644.132
2006-12-18 11:00:00,66.66,66.72,66.63,66.68,35370.470524607896,42.2704,42.3084,42.2513,42.283,35370.4705
2006-12-18 11:30:00,66.68,66.8,66.65,66.68,40670.63277447269,42.283,42.3591,42.264,42.283,40670.6328
2006-12-18 12:00:00,66.69,66.78,66.67,66.71,44564.62952947539,42.2894,42.3465,42.2767,42.3021,44564.6295
2006-12-18 12:30:00,66.71,66.72,66.68,66.69,21525.148729042725,42.3021,42.3084,42.283,42.2894,21525.1487
2006-12-18 13:00:00,66.68,66.78,66.65,66.7,40995.13250405624,42.283,42.3465,42.264,42.2957,40995.1325
2006-12-18 13:30:00,66.7,66.78,66.66,66.69,35694.97025419145,42.2957,42.3465,42.2704,42.2894,35694.9703
2006-12-18 14:00:00,66.7,66.8,66.67,66.8,56138.45321795565,42.2957,42.3591,42.2767,42.3591,56138.4532
2006-12-18 14:30:00,66.8,66.81,66.69,66.76,61005.94916170903,42.3591,42.3655,42.2894,42.3338,61005.9492
2006-12-18 15:00:00,66.76,66.78,66.64,66.73,58950.78420767983,42.3338,42.3465,42.2577,42.3148,58950.7842
2006-12-18 15:30:00,66.71,66.78,66.64,66.68,83071.93077339102,42.3021,42.3465,42.2577,42.283,83071.9308
2006-12-19 09:30:00,66.68,66.68,66.29,66.54,94645.75446187129,42.283,42.283,42.0357,42.1943,94645.7545
2006-12-19 10:00:00,66.49,66.6,66.36,66.54,99296.91725256896,42.1626,42.2323,42.0801,42.1943,99296.9173
2006-12-19 10:30:00,66.55,66.78,66.55,66.74,22174.14818820984,42.2006,42.3465,42.2006,42.3211,22174.1482
2006-12-19 11:00:00,66.75,66.91,66.64,66.66,48999.45916711736,42.3274,42.4289,42.2577,42.2704,48999.4592
2006-12-19 11:30:00,66.66,66.68,66.56,66.61,50189.29150892374,42.2704,42.283,42.207,42.2387,50189.2915
2006-12-19 12:00:00,66.62,66.73,66.51,66.67,37858.30178474851,42.245,42.3148,42.1752,42.2767,37858.3018
2006-12-19 12:30:00,66.66,66.74,66.65,66.68,28123.30989724175,42.2704,42.3211,42.264,42.283,28123.3099
2006-12-19 13:00:00,66.69,66.69,66.6,66.61,13520.82206598161,42.2894,42.2894,42.2323,42.2387,13520.8221
2006-12-19 13:30:00,66.61,66.74,66.6,66.72,21092.48242293132,42.2387,42.3211,42.2323,42.3084,21092.4824
2006-12-19 14:00:00,66.73,66.89,66.69,66.76,66738.77771768524,42.3148,42.4162,42.2894,42.3338,66738.7777
2006-12-19 14:30:00,66.74,66.77,66.66,66.76,40237.96646836127,42.3211,42.3401,42.2704,42.3338,40237.9665
2006-12-19 15:00:00,66.77,66.84,66.72,66.79,51379.12385073013,42.3401,42.3845,42.3084,42.3528,51379.1239
2006-12-19 15:30:00,66.78,66.83,66.62,66.71,97133.58572201188,42.3465,42.3782,42.245,42.3021,97133.5857
2006-12-20 09:30:00,66.73,66.82,66.51,66.62,59383.45051379124,42.3148,42.3718,42.1752,42.245,59383.4505
2006-12-20 10:00:00,66.62,66.83,66.61,66.77,31260.140616549485,42.245,42.3782,42.2387,42.3401,31260.1406
2006-12-20 10:30:00,66.75,66.95,66.71,66.94,32558.13953488372,42.3274,42.4543,42.3021,42.4479,32558.1395
2006-12-20 11:00:00,66.94,66.98,66.81,66.82,39264.4672796106,42.4479,42.4733,42.3655,42.3718,39264.4673
2006-12-20 11:30:00,66.83,66.84,66.74,66.78,27690.64359113034,42.3782,42.3845,42.3211,42.3465,27690.6436
2006-12-20 12:00:00,66.78,66.8,66.69,66.75,33207.13899405084,42.3465,42.3591,42.2894,42.3274,33207.139
2006-12-20 12:30:00,66.78,66.8,66.75,66.78,12222.823147647376,42.3465,42.3591,42.3274,42.3465,12222.8231
2006-12-20 13:00:00,66.8,66.82,66.66,66.71,18929.15089237425,42.3591,42.3718,42.2704,42.3021,18929.1509
2006-12-20 13:30:00,66.69,66.69,66.62,66.67,14926.9875608437,42.2894,42.2894,42.245,42.2767,14926.9876
2006-12-20 14:00:00,66.67,66.78,66.66,66.72,61979.44835045971,42.2767,42.3465,42.2704,42.3084,61979.4484
2006-12-20 14:30:00,66.72,66.76,66.66,66.71,45646.29529475392,42.3084,42.3338,42.2704,42.3021,45646.2953
2006-12-20 15:00:00,66.72,66.72,66.66,66.7,62628.44780962682,42.3084,42.3084,42.2704,42.2957,62628.4478
2006-12-20 15:30:00,66.69,66.73,66.62,66.72,91184.42401298,42.2894,42.3148,42.245,42.3084,91184.424
2006-12-21 09:30:00,66.7,66.7,66.31,66.47,82422.9313142239,42.2957,42.2957,42.0484,42.1499,82422.9313
2006-12-21 10:00:00,66.47,66.62,66.38,66.53,61222.282314764736,42.1499,42.245,42.0928,42.1879,61222.2823
2006-12-21 10:30:00,66.53,66.66,66.52,66.64,86425.09464575446,42.1879,42.2704,42.1816,42.2577,86425.0946
2006-12-21 11:00:00,66.64,66.82,66.6,66.69,39588.96700919416,42.2577,42.3718,42.2323,42.2894,39588.967
2006-12-21 11:30:00,66.69,66.76,66.65,66.75,62087.61492698756,42.2894,42.3338,42.264,42.3274,62087.6149
2006-12-21 12:00:00,66.75,66.76,66.13,66.22,151108.70740941048,42.3274,42.3338,41.9343,41.9914,151108.7074
2006-12-21 12:30:00,66.23,66.29,66.05,66.1,73445.10546241212,41.9977,42.0357,41.8835,41.9153,73445.1055
2006-12-21 13:00:00,66.09,66.11,65.98,66.08,90859.92428339642,41.9089,41.9216,41.8392,41.9026,90859.9243
2006-12-21 13:30:00,66.09,66.12,65.9,65.91,96160.08653326122,41.9089,41.9279,41.7884,41.7948,96160.0865
2006-12-21 14:00:00,65.89,66.12,65.87,66.11,70632.77447268793,41.7821,41.9279,41.7694,41.9216,70632.7745
2006-12-21 14:30:00,66.1,66.47,65.84,65.88,115738.2368848026,41.9153,42.1499,41.7504,41.7757,115738.2369
2006-12-21 15:00:00,65.88,65.96,65.8,65.93,66955.11087074094,41.7757,41.8265,41.725,41.8075,66955.1109
2006-12-21 15:30:00,65.92,65.93,65.82,65.86,105462.41211465656,41.8011,41.8075,41.7377,41.7631,105462.4121
2006-12-22 09:30:00,65.9,66.01,65.65,65.66,54083.28826392644,41.7884,41.8582,41.6299,41.6362,54083.2883
2006-12-22 10:00:00,65.66,65.68,65.43,65.57,55489.453758788535,41.6362,41.6489,41.4904,41.5792,55489.4538
2006-12-22 10:30:00,65.57,65.6,65.45,65.45,46078.96160086533,41.5792,41.5982,41.5031,41.5031,46078.9616
2006-12-22 11:00:00,65.42,65.56,65.39,65.45,64467.27961060032,41.4841,41.5728,41.465,41.5031,64467.2796
2006-12-22 11:30:00,65.45,65.53,65.41,65.41,45862.62844780963,41.5031,41.5538,41.4777,41.4777,45862.6284
2006-12-22 12:00:00,65.38,65.38,65.26,65.28,44564.62952947539,41.4587,41.4587,41.3826,41.3953,44564.6295
2006-12-22 12:30:00,65.26,65.27,65.19,65.2,59167.11736073553,41.3826,41.3889,41.3382,41.3445,59167.1174
2006-12-22 13:00:00,65.2,65.29,65.17,65.24,38831.80097349919,41.3445,41.4016,41.3255,41.3699,38831.801
2006-12-22 13:30:00,65.25,65.29,65.16,65.28,75392.10383991347,41.3763,41.4016,41.3192,41.3953,75392.1038
2006-12-22 14:00:00,65.28,65.29,65.2,65.2,39480.80043266631,41.3953,41.4016,41.3445,41.3445,39480.8004
2006-12-22 14:30:00,65.2,65.27,65.18,65.24,51811.79015684153,41.3445,41.3889,41.3319,41.3699,51811.7902
2006-12-22 15:00:00,65.23,65.33,65.2,65.2,76798.26933477556,41.3636,41.427,41.3445,41.3445,76798.2693
2006-12-22 15:30:00,65.2,65.22,65.15,65.15,120281.2330989724,41.3445,41.3572,41.3128,41.3128,120281.2331
2006-12-26 09:30:00,65.11,65.3,65.01,65.23,80151.433207139,41.2875,41.408,41.2241,41.3636,80151.4332
2006-12-26 10:00:00,65.24,65.42,65.19,65.38,32882.63926446728,41.3699,41.4841,41.3382,41.4587,32882.6393
2006-12-26 10:30:00,65.38,65.55,65.38,65.55,31151.974040021632,41.4587,41.5665,41.4587,41.5665,31151.974
2006-12-26 11:00:00,65.54,65.66,65.53,65.62,30935.640886965928,41.5601,41.6362,41.5538,41.6109,30935.6409
2006-12-26 11:30:00,65.61,65.71,65.6,65.69,22606.814494321254,41.6045,41.6679,41.5982,41.6553,22606.8145
2006-12-26 12:00:00,65.69,65.73,65.62,65.69,23688.480259599783,41.6553,41.6806,41.6109,41.6553,23688.4803
2006-12-26 12:30:00,65.69,65.7,65.66,65.67,17198.48566792861,41.6553,41.6616,41.6362,41.6426,17198.4857
2006-12-26 13:00:00,65.67,65.68,65.62,65.65,14710.654407787992,41.6426,41.6489,41.6109,41.6299,14710.6544
2006-12-26 13:30:00,65.65,65.69,65.61,65.68,19037.317468902107,41.6299,41.6553,41.6045,41.6489,19037.3175
2006-12-26 14:00:00,65.68,65.7,65.66,65.67,32449.972958355866,41.6489,41.6616,41.6362,41.6426,32449.973
2006-12-26 14:30:00,65.67,65.69,65.62,65.64,24878.312601406164,41.6426,41.6553,41.6109,41.6236,24878.3126
2006-12-26 15:00:00,65.64,65.66,65.57,65.59,45754.461871281776,41.6236,41.6362,41.5792,41.5919,45754.4619
2006-12-26 15:30:00,65.6,65.73,65.58,65.67,73877.77176852353,41.5982,41.6806,41.5855,41.6426,73877.7718
2006-12-27 09:30:00,65.78,66.01,65.75,65.94,48891.2925905895,41.7123,41.8582,41.6933,41.8138,48891.2926
2006-12-27 10:00:00,65.94,66.05,65.93,66.05,40995.13250405624,41.8138,41.8835,41.8075,41.8835,40995.1325
2006-12-27 10:30:00,66.05,66.06,65.94,66.05,49107.625743645214,41.8835,41.8899,41.8138,41.8835,49107.6257
2006-12-27 11:00:00,66.04,66.1,66.0,66.05,44997.2958355868,41.8772,41.9153,41.8518,41.8835,44997.2958
2006-12-27 11:30:00,66.05,66.06,65.94,66.04,30611.141157382368,41.8835,41.8899,41.8138,41.8772,30611.1412
2006-12-27 12:00:00,66.03,66.08,66.0,66.06,44672.79610600325,41.8709,41.9026,41.8518,41.8899,44672.7961
2006-12-27 12:30:00,66.06,66.13,66.06,66.09,26608.977825851813,41.8899,41.9343,41.8899,41.9089,26608.9778
2006-12-27 13:00:00,66.09,66.19,66.09,66.15,28772.30935640887,41.9089,41.9723,41.9089,41.947,28772.3094
2006-12-27 13:30:00,66.15,66.19,66.14,66.19,31151.974040021632,41.947,41.9723,41.9406,41.9723,31151.974
2006-12-27 14:00:00,66.19,66.29,66.19,66.27,33964.30502974581,41.9723,42.0357,41.9723,42.0231,33964.305
2006-12-27 14:30:00,66.28,66.34,66.28,66.32,24986.47917793402,42.0294,42.0674,42.0294,42.0548,24986.4792
2006-12-27 15:00:00,66.32,66.41,66.31,66.38,44131.96322336398,42.0548,42.1118,42.0484,42.0928,44131.9632
2006-12-27 15:30:00,66.38,66.5,66.35,66.45,71065.44077879936,42.0928,42.1689,42.0738,42.1372,71065.4408
2006-12-28 09:30:00,66.15,66.23,65.89,65.97,33639.80530016225,42.147,42.1979,41.9813,42.0323,33639.8053
2006-12-28 10:00:00,65.97,66.17,65.87,65.91,62412.11465657112,42.0323,42.1597,41.9686,41.994,62412.1147
2006-12-28 10:30:00,65.93,65.98,65.89,65.92,16333.153055705789,42.0068,42.0386,41.9813,42.0004,16333.1531
2006-12-28 11:00:00,65.9,65.91,65.82,65.82,18388.31800973499,41.9877,41.994,41.9367,41.9367,18388.318
2006-12-28 11:30:00,65.83,65.86,65.69,65.71,16008.653326122228,41.9431,41.9622,41.8539,41.8666,16008.6533
2006-12-28 12:00:00,65.71,65.82,65.71,65.81,16765.819361817197,41.8666,41.9367,41.8666,41.9303,16765.8194
2006-12-28 12:30:00,65.81,65.84,65.77,65.81,9951.325040562466,41.9303,41.9494,41.9048,41.9303,9951.325
2006-12-28 13:00:00,65.8,65.8,65.73,65.78,8761.492698756085,41.924,41.924,41.8794,41.9112,8761.4927
2006-12-28 13:30:00,65.78,65.86,65.77,65.84,9302.32558139535,41.9112,41.9622,41.9048,41.9494,9302.3256
2006-12-28 14:00:00,65.86,66.0,65.86,65.91,18929.15089237425,41.9622,42.0514,41.9622,41.994,18929.1509
2006-12-28 14:30:00,65.93,65.97,65.92,65.96,21849.648458626285,42.0068,42.0323,42.0004,42.0259,21849.6485
2006-12-28 15:00:00,65.96,66.01,65.8,65.8,30827.474310438072,42.0259,42.0578,41.924,41.924,30827.4743
2006-12-28 15:30:00,65.81,65.94,65.81,65.92,93996.75500270416,41.9303,42.0132,41.9303,42.0004,93996.755
2006-12-29 09:30:00,65.79,65.79,65.47,65.55,38723.63439697133,41.9176,41.9176,41.7137,41.7647,38723.6344
2006-12-29 10:00:00,65.53,65.53,65.31,65.32,36452.13628988642,41.7519,41.7519,41.6118,41.6181,36452.1363
2006-12-29 10:30:00,65.28,65.45,65.28,65.36,37858.30178474851,41.5926,41.701,41.5926,41.6436,37858.3018
2006-12-29 11:00:00,65.36,65.37,65.26,65.32,28123.30989724175,41.6436,41.65,41.5799,41.6181,28123.3099
2006-12-29 11:30:00,65.33,65.33,65.26,65.27,18280.15143320714,41.6245,41.6245,41.5799,41.5863,18280.1514
2006-12-29 12:00:00,65.27,65.32,65.21,65.21,22065.98161168199,41.5863,41.6181,41.548,41.548,22065.9816
2006-12-29 12:30:00,65.22,65.23,65.16,65.17,21200.648999459165,41.5544,41.5608,41.5162,41.5226,21200.649
2006-12-29 13:00:00,65.17,65.18,65.15,65.15,22174.14818820984,41.5226,41.5289,41.5098,41.5098,22174.1482
2006-12-29 13:30:00,65.16,65.2,65.12,65.17,28339.64305029745,41.5162,41.5417,41.4907,41.5226,28339.6431
2006-12-29 14:00:00,65.17,65.22,65.09,65.11,23472.14710654408,41.5226,41.5544,41.4716,41.4843,23472.1471
2006-12-29 14:30:00,65.09,65.12,65.04,65.09,24986.47917793402,41.4716,41.4907,41.4397,41.4716,24986.4792
2006-12-29 15:00:00,65.09,65.16,64.89,64.93,54840.454299621415,41.4716,41.5162,41.3442,41.3696,54840.4543
2006-12-29 15:30:00,64.93,65.14,64.92,64.93,84478.09626825311,41.3696,41.5034,41.3633,41.3696,84478.0963
2007-01-03 09:30:00,65.03,65.37,64.87,65.29,188426.17631151967,41.4334,41.65,41.3314,41.599,188426.1763
2007-01-03 10:00:00,65.28,66.02,65.28,65.95,173607.3553272039,41.5926,42.0641,41.5926,42.0195,173607.3553
2007-01-03 10:30:00,65.95,66.19,65.95,66.11,124607.89616008652,42.0195,42.1724,42.0195,42.1215,124607.8962
2007-01-03 11:00:00,66.11,66.35,66.06,66.29,122336.3980530016,42.1215,42.2744,42.0896,42.2362,122336.3981
2007-01-03 11:30:00,66.29,66.37,66.18,66.34,74310.43807463493,42.2362,42.2871,42.1661,42.268,74310.4381
2007-01-03 12:00:00,66.34,66.53,66.34,66.51,125365.0621957815,42.268,42.3891,42.268,42.3763,125365.0622
2007-01-03 12:30:00,66.51,66.6,66.49,66.57,76257.43645213629,42.3763,42.4337,42.3636,42.4146,76257.4365
2007-01-03 13:00:00,66.57,66.58,66.43,66.49,100919.41590048674,42.4146,42.4209,42.3254,42.3636,100919.4159
2007-01-03 13:30:00,66.48,66.55,66.44,66.53,91617.0903190914,42.3572,42.4018,42.3317,42.3891,91617.0903
2007-01-03 14:00:00,66.52,66.57,66.24,66.42,227690.6435911304,42.3827,42.4146,42.2043,42.319,227690.6436
2007-01-03 14:30:00,66.42,66.43,66.01,66.14,184640.3461330449,42.319,42.3254,42.0578,42.1406,184640.3461
2007-01-03 15:00:00,66.14,66.32,66.09,66.24,165494.86208761492,42.1406,42.2553,42.1087,42.2043,165494.8621
2007-01-03 15:30:00,66.25,66.45,66.23,66.45,265224.44564629527,42.2107,42.3381,42.1979,42.3381,265224.4456
2007-01-04 09:30:00,66.48,66.52,65.93,66.07,213520.8220659816,42.3572,42.3827,42.0068,42.096,213520.8221
2007-01-04 10:00:00,66.07,66.07,65.33,65.45,90427.257977285,42.096,42.096,41.6245,41.701,90427.258
2007-01-04 10:30:00,65.45,65.63,65.44,65.45,91400.75716603568,41.701,41.8156,41.6946,41.701,91400.7572
2007-01-04 11:00:00,65.44,65.52,65.33,65.37,82206.5981611682,41.6946,41.7456,41.6245,41.65,82206.5982
2007-01-04 11:30:00,65.37,65.41,65.25,65.33,54083.28826392644,41.65,41.6755,41.5735,41.6245,54083.2883
2007-01-04 12:00:00,65.33,65.39,65.31,65.37,40886.96592752839,41.6245,41.6627,41.6118,41.65,40886.9659
2007-01-04 12:30:00,65.37,65.4,65.33,65.39,26176.3115197404,41.65,41.6691,41.6245,41.6627,26176.3115
2007-01-04 13:00:00,65.39,65.39,65.11,65.16,40778.79935100054,41.6627,41.6627,41.4843,41.5162,40778.7994
2007-01-04 13:30:00,65.15,65.18,64.96,65.03,124391.56300703084,41.5098,41.5289,41.3888,41.4334,124391.563
2007-01-04 14:00:00,65.03,65.06,64.85,64.94,95835.58680367768,41.4334,41.4525,41.3187,41.376,95835.5868
2007-01-04 14:30:00,64.94,65.08,64.87,65.07,86100.5949161709,41.376,41.4652,41.3314,41.4588,86100.5949
2007-01-04 15:00:00,65.07,65.08,64.97,64.99,124283.39643050297,41.4588,41.4652,41.3951,41.4079,124283.3964
2007-01-04 15:30:00,64.99,65.08,64.98,65.04,157057.8691184424,41.4079,41.4652,41.4015,41.4397,157057.8691
2007-01-05 09:30:00,64.94,64.96,64.45,64.54,419253.6506219578,41.376,41.3888,41.0638,41.1212,419253.6506
2007-01-05 10:00:00,64.54,64.59,64.29,64.48,210600.3244997296,41.1212,41.153,40.9619,41.0829,210600.3245
2007-01-05 10:30:00,64.48,64.55,64.41,64.51,204434.829637642,41.0829,41.1275,41.0383,41.102,204434.8296
2007-01-05 11:00:00,64.51,64.55,63.93,63.93,561600.8653326122,41.102,41.1275,40.7325,40.7325,561600.8653
2007-01-05 11:30:00,63.93,64.31,63.85,64.11,175121.6873985938,40.7325,40.9746,40.6815,40.8472,175121.6874
2007-01-05 12:00:00,64.12,64.2,63.98,63.99,83937.26338561384,40.8536,40.9045,40.7644,40.7707,83937.2634
2007-01-05 12:30:00,63.99,64.15,63.97,64.08,157057.8691184424,40.7707,40.8727,40.758,40.8281,157057.8691
2007-01-05 13:00:00,64.07,64.09,63.86,63.88,106652.24445646295,40.8217,40.8344,40.6879,40.7006,106652.2445
2007-01-05 13:30:00,63.89,64.04,63.85,64.01,80151.433207139,40.707,40.8026,40.6815,40.7835,80151.4332
2007-01-05 14:00:00,64.0,64.07,63.95,64.01,110762.57436452137,40.7771,40.8217,40.7452,40.7835,110762.5744
2007-01-05 14:30:00,64.0,64.04,63.91,63.93,104056.24661979447,40.7771,40.8026,40.7198,40.7325,104056.2466
2007-01-05 15:00:00,63.94,63.99,63.89,63.98,197728.50189291508,40.7389,40.7707,40.707,40.7644,197728.5019
2007-01-05 15:30:00,63.99,64.2,63.95,64.11,205840.9951325041,40.7707,40.9045,40.7452,40.8472,205840.9951
2007-01-08 09:30:00,64.3,64.3,63.77,63.84,124607.89616008652,40.9682,40.9682,40.6306,40.6752,124607.8962
2007-01-08 10:00:00,63.84,63.98,63.71,63.75,86208.76149269876,40.6752,40.7644,40.5923,40.6178,86208.7615
2007-01-08 10:30:00,63.75,63.86,63.72,63.73,67604.11032990806,40.6178,40.6879,40.5987,40.6051,67604.1103
2007-01-08 11:00:00,63.73,63.91,63.65,63.86,169497.02541914547,40.6051,40.7198,40.5541,40.6879,169497.0254
2007-01-08 11:30:00,63.87,63.98,63.79,63.97,106003.24499729584,40.6943,40.7644,40.6433,40.758,106003.245
2007-01-08 12:00:00,63.97,63.97,63.81,63.82,51379.12385073013,40.758,40.758,40.656,40.6624,51379.1239
2007-01-08 12:30:00,63.82,63.9,63.79,63.9,77879.93510005408,40.6624,40.7134,40.6433,40.7134,77879.9351
2007-01-08 13:00:00,63.91,63.91,63.72,63.85,63818.2801514332,40.7198,40.7198,40.5987,40.6815,63818.2802
2007-01-08 13:30:00,63.86,64.02,63.83,63.97,106435.91130340724,40.6879,40.7898,40.6688,40.758,106435.9113
2007-01-08 14:00:00,63.97,64.09,63.96,64.03,70091.94159004868,40.758,40.8344,40.7516,40.7962,70091.9416
2007-01-08 14:30:00,64.03,64.1,64.0,64.01,92266.08977825852,40.7962,40.8408,40.7771,40.7835,92266.0898
2007-01-08 15:00:00,64.01,64.22,64.0,64.1,95078.4207679827,40.7835,40.9173,40.7771,40.8408,95078.4208
2007-01-08 15:30:00,64.08,64.18,63.98,64.03,97133.58572201188,40.8281,40.8918,40.7644,40.7962,97133.5857
2007-01-09 09:30:00,63.96,64.33,63.92,63.97,167658.193618172,40.7516,40.9874,40.7261,40.758,167658.1936
2007-01-09 10:00:00,63.98,64.11,63.79,64.04,167009.19415900487,40.7644,40.8472,40.6433,40.8026,167009.1942
2007-01-09 10:30:00,64.02,64.1,63.89,63.89,97349.9188750676,40.7898,40.8408,40.707,40.707,97349.9189
2007-01-09 11:00:00,63.89,64.08,63.78,63.79,96809.08599242834,40.707,40.8281,40.6369,40.6433,96809.086
2007-01-09 11:30:00,63.79,63.88,63.7,63.73,71822.60681449431,40.6433,40.7006,40.586,40.6051,71822.6068
2007-01-09 12:00:00,63.73,63.75,63.68,63.74,69442.94213088155,40.6051,40.6178,40.5732,40.6114,69442.9421
2007-01-09 12:30:00,63.74,63.87,63.72,63.74,85343.42888047593,40.6114,40.6943,40.5987,40.6114,85343.4289
2007-01-09 13:00:00,63.74,63.77,63.68,63.74,46619.79448350459,40.6114,40.6306,40.5732,40.6114,46619.7945
2007-01-09 13:30:00,63.74,63.88,63.71,63.72,68793.94267171444,40.6114,40.7006,40.5923,40.5987,68793.9427
2007-01-09 14:00:00,63.72,63.9,63.72,63.83,96484.58626284478,40.5987,40.7134,40.5987,40.6688,96484.5863
2007-01-09 14:30:00,63.82,63.95,63.71,63.85,79069.76744186046,40.6624,40.7452,40.5923,40.6815,79069.7674
2007-01-09 15:00:00,63.85,64.0,63.78,63.98,116387.23634396972,40.6815,40.7771,40.6369,40.7644,116387.2363
2007-01-09 15:30:00,63.98,64.06,63.89,63.91,167874.52677122768,40.7644,40.8153,40.707,40.7198,167874.5268
2007-01-10 09:30:00,63.76,64.04,63.4,63.83,103839.91346673876,40.6242,40.8026,40.3948,40.6688,103839.9135
2007-01-10 10:00:00,63.83,63.97,63.76,63.79,78204.43482963764,40.6688,40.758,40.6242,40.6433,78204.4348
2007-01-10 10:30:00,63.8,63.88,63.74,63.83,67387.77717685235,40.6497,40.7006,40.6114,40.6688,67387.7772
2007-01-10 11:00:00,63.8,63.87,63.75,63.83,43807.46349378042,40.6497,40.6943,40.6178,40.6688,43807.4635
2007-01-10 11:30:00,63.84,63.94,63.75,63.91,36343.96971335857,40.6752,40.7389,40.6178,40.7198,36343.9697
2007-01-10 12:00:00,63.91,64.03,63.82,63.9,34613.30448891292,40.7198,40.7962,40.6624,40.7134,34613.3045
2007-01-10 12:30:00,63.9,64.07,63.86,64.04,40129.79989183342,40.7134,40.8217,40.6879,40.8026,40129.7999
2007-01-10 13:00:00,64.04,64.15,64.02,64.11,38615.46782044348,40.8026,40.8727,40.7898,40.8472,38615.4678
2007-01-10 13:30:00,64.14,64.36,64.04,64.35,112060.5732828556,40.8663,41.0065,40.8026,41.0001,112060.5733
2007-01-10 14:00:00,64.34,64.37,64.24,64.24,59599.78366684694,40.9937,41.0128,40.93,40.93,59599.7837
2007-01-10 14:30:00,64.25,64.4,64.23,64.35,66738.77771768524,40.9364,41.032,40.9236,41.0001,66738.7777
2007-01-10 15:00:00,64.35,64.44,64.3,64.4,38290.968090859926,41.0001,41.0574,40.9682,41.032,38290.9681
2007-01-10 15:30:00,64.41,64.58,64.37,64.44,86316.9280692266,41.0383,41.1466,41.0128,41.0574,86316.9281
2007-01-11 09:30:00,64.69,65.03,64.44,64.87,154786.3710113575,41.2167,41.4334,41.0574,41.3314,154786.371
2007-01-11 10:00:00,64.89,65.13,64.85,65.1,95294.7539210384,41.3442,41.4971,41.3187,41.478,95294.7539
2007-01-11 10:30:00,65.1,65.29,65.0,65.28,106868.57760951866,41.478,41.599,41.4142,41.5926,106868.5776
2007-01-11 11:00:00,65.28,65.47,65.27,65.47,71173.6073553272,41.5926,41.7137,41.5863,41.7137,71173.6074
2007-01-11 11:30:00,65.48,65.49,65.37,65.45,55381.28718226068,41.7201,41.7264,41.65,41.701,55381.2872
2007-01-11 12:00:00,65.43,65.49,65.26,65.36,161492.69875608437,41.6882,41.7264,41.5799,41.6436,161492.6988
2007-01-11 12:30:00,65.34,65.48,65.32,65.42,45970.79502433748,41.6309,41.7201,41.6181,41.6818,45970.795
2007-01-11 13:00:00,65.44,65.46,65.33,65.41,42076.79826933477,41.6946,41.7073,41.6245,41.6755,42076.7983
2007-01-11 13:30:00,65.41,65.49,65.34,65.34,60032.44997295836,41.6755,41.7264,41.6309,41.6309,60032.45
2007-01-11 14:00:00,65.34,65.48,65.29,65.47,44564.62952947539,41.6309,41.7201,41.599,41.7137,44564.6295
2007-01-11 14:30:00,65.48,65.65,65.46,65.62,64467.27961060032,41.7201,41.8284,41.7073,41.8093,64467.2796
2007-01-11 15:00:00,65.63,65.7,65.55,65.66,91184.42401298,41.8156,41.8602,41.7647,41.8348,91184.424
2007-01-11 15:30:00,65.66,65.71,65.49,65.53,148837.2093023256,41.8348,41.8666,41.7264,41.7519,148837.2093
2007-01-12 09:30:00,65.69,66.18,65.55,66.07,110654.4077879935,41.8539,42.1661,41.7647,42.096,110654.4078
2007-01-12 10:00:00,66.07,66.07,65.81,65.81,63061.11411573824,42.096,42.096,41.9303,41.9303,63061.1141
2007-01-12 10:30:00,65.82,65.84,65.6,65.82,71065.44077879936,41.9367,41.9494,41.7965,41.9367,71065.4408
2007-01-12 11:00:00,65.82,65.82,65.63,65.82,68036.77663601947,41.9367,41.9367,41.8156,41.9367,68036.7766
2007-01-12 11:30:00,65.82,65.94,65.73,65.9,86100.5949161709,41.9367,42.0132,41.8794,41.9877,86100.5949
2007-01-12 12:00:00,65.9,66.07,65.9,66.06,83504.59707950243,41.9877,42.096,41.9877,42.0896,83504.5971
2007-01-12 12:30:00,66.07,66.21,65.97,66.21,68685.77609518658,42.096,42.1852,42.0323,42.1852,68685.7761
2007-01-12 13:00:00,66.2,66.27,66.07,66.07,85127.09572742022,42.1788,42.2234,42.096,42.096,85127.0957
2007-01-12 13:30:00,66.06,66.18,66.04,66.06,59599.78366684694,42.0896,42.1661,42.0769,42.0896,59599.7837
2007-01-12 14:00:00,66.06,66.06,65.85,65.94,82206.5981611682,42.0896,42.0896,41.9558,42.0132,82206.5982
2007-01-12 14:30:00,65.94,66.11,65.93,66.11,72255.27312060574,42.0132,42.1215,42.0068,42.1215,72255.2731
2007-01-12 15:00:00,66.11,66.15,65.94,66.03,99296.91725256896,42.1215,42.147,42.0132,42.0705,99296.9173
2007-01-12 15:30:00,66.03,66.07,65.89,65.96,107301.24391563008,42.0705,42.096,41.9813,42.0259,107301.2439
2007-01-16 09:30:00,65.67,65.94,65.59,65.74,197404.00216333152,41.8411,42.0132,41.7902,41.8857,197404.0022
2007-01-16 10:00:00,65.75,65.75,65.33,65.43,114656.57111952406,41.8921,41.8921,41.6245,41.6882,114656.5711
2007-01-16 10:30:00,65.45,65.57,65.21,65.29,177717.6852352623,41.701,41.7774,41.548,41.599,177717.6852
2007-01-16 11:00:00,65.29,65.58,65.29,65.5,60032.44997295836,41.599,41.7838,41.599,41.7328,60032.45
2007-01-16 11:30:00,65.53,65.64,65.46,65.56,76906.4359113034,41.7519,41.822,41.7073,41.771,76906.4359
2007-01-16 12:00:00,65.57,65.61,65.51,65.55,56138.45321795565,41.7774,41.8029,41.7392,41.7647,56138.4532
2007-01-16 12:30:00,65.55,65.65,65.54,65.62,61114.11573823688,41.7647,41.8284,41.7583,41.8093,61114.1157
2007-01-16 13:00:00,65.62,65.7,65.59,65.69,61654.94862087615,41.8093,41.8602,41.7902,41.8539,61654.9486
2007-01-16 13:30:00,65.69,65.71,65.62,65.64,48242.29313142239,41.8539,41.8666,41.8093,41.822,48242.2931
2007-01-16 14:00:00,65.64,65.74,65.62,65.62,49107.625743645214,41.822,41.8857,41.8093,41.8093,49107.6257
2007-01-16 14:30:00,65.62,65.75,65.62,65.7,86425.09464575446,41.8093,41.8921,41.8093,41.8602,86425.0946
2007-01-16 15:00:00,65.71,65.81,65.69,65.73,62520.28123309897,41.8666,41.9303,41.8539,41.8794,62520.2812
2007-01-16 15:30:00,65.74,65.77,65.58,65.64,115846.40346133044,41.8857,41.9048,41.7838,41.822,115846.4035
2007-01-17 09:30:00,65.75,65.96,65.31,65.86,60681.44943212547,41.8921,42.0259,41.6118,41.9622,60681.4494
2007-01-17 10:00:00,65.82,65.87,65.55,65.82,90643.59113034072,41.9367,41.9686,41.7647,41.9367,90643.5911
2007-01-17 10:30:00,65.81,65.83,65.57,65.61,73120.60573282855,41.9303,41.9431,41.7774,41.8029,73120.6057
2007-01-17 11:00:00,65.65,65.74,65.64,65.69,87723.09356408869,41.8284,41.8857,41.822,41.8539,87723.0936
2007-01-17 11:30:00,65.67,65.82,65.55,65.8,66522.44456462952,41.8411,41.9367,41.7647,41.924,66522.4446
2007-01-17 12:00:00,65.78,65.87,65.71,65.77,58950.78420767983,41.9112,41.9686,41.8666,41.9048,58950.7842
2007-01-17 12:30:00,65.77,65.8,65.69,65.78,53542.45538128718,41.9048,41.924,41.8539,41.9112,53542.4554
2007-01-17 13:00:00,65.78,65.82,65.74,65.82,47593.29367225527,41.9112,41.9367,41.8857,41.9367,47593.2937
2007-01-17 13:30:00,65.82,65.83,65.78,65.81,28880.475932936723,41.9367,41.9431,41.9112,41.9303,28880.4759
2007-01-17 14:00:00,65.81,65.88,65.59,65.7,65548.94537587886,41.9303,41.9749,41.7902,41.8602,65548.9454
2007-01-17 14:30:00,65.73,65.8,65.62,65.75,47485.12709572742,41.8794,41.924,41.8093,41.8921,47485.1271
2007-01-17 15:00:00,65.75,65.77,65.47,65.72,61979.44835045971,41.8921,41.9048,41.7137,41.873,61979.4484
2007-01-17 15:30:00,65.73,65.76,65.59,65.69,109140.07571660356,41.8794,41.8985,41.7902,41.8539,109140.0757
2007-01-18 09:30:00,64.96,66.1,64.96,65.91,101135.74905354246,41.3888,42.1151,41.3888,41.994,101135.7491
2007-01-18 10:00:00,65.86,65.88,65.47,65.57,89237.42563547863,41.9622,41.9749,41.7137,41.7774,89237.4256
2007-01-18 10:30:00,65.6,65.81,65.58,65.71,77122.7690643591,41.7965,41.9303,41.7838,41.8666,77122.7691
2007-01-18 11:00:00,65.72,65.8,65.56,65.58,68036.77663601947,41.873,41.924,41.771,41.7838,68036.7766
2007-01-18 11:30:00,65.59,65.8,65.59,65.72,44889.12925905895,41.7902,41.924,41.7902,41.873,44889.1293
2007-01-18 12:00:00,65.73,65.8,65.55,65.61,65873.44510546241,41.8794,41.924,41.7647,41.8029,65873.4451
2007-01-18 12:30:00,65.61,65.64,65.58,65.62,23796.646836127635,41.8029,41.822,41.7838,41.8093,23796.6468
2007-01-18 13:00:00,65.61,65.64,65.55,65.62,22498.6479177934,41.8029,41.822,41.7647,41.8093,22498.6479
2007-01-18 13:30:00,65.63,65.66,65.58,65.63,23472.14710654408,41.8156,41.8348,41.7838,41.8156,23472.1471
2007-01-18 14:00:00,65.62,65.67,65.57,65.6,57760.951865873445,41.8093,41.8411,41.7774,41.7965,57760.9519
2007-01-18 14:30:00,65.6,65.64,65.5,65.54,78312.60140616549,41.7965,41.822,41.7328,41.7583,78312.6014
2007-01-18 15:00:00,65.56,65.59,65.41,65.52,94753.92103839912,41.771,41.7902,41.6755,41.7456,94753.921
2007-01-18 15:30:00,65.52,65.53,65.34,65.36,98539.75121687398,41.7456,41.7519,41.6309,41.6436,98539.7512
2007-01-19 09:30:00,65.57,65.79,65.24,65.74,139967.55002704164,41.7774,41.9176,41.5672,41.8857,139967.55
2007-01-19 10:00:00,65.76,66.1,65.73,66.01,75175.77068685775,41.8985,42.1151,41.8794,42.0578,75175.7707
2007-01-19 10:30:00,66.02,66.1,65.92,65.97,98864.25094645754,42.0641,42.1151,42.0004,42.0323,98864.2509
2007-01-19 11:00:00,65.99,66.06,65.78,65.8,50513.7912385073,42.045,42.0896,41.9112,41.924,50513.7912
2007-01-19 11:30:00,65.8,65.82,65.52,65.63,34180.638182801515,41.924,41.9367,41.7456,41.8156,34180.6382
2007-01-19 12:00:00,65.64,65.7,65.45,65.56,38399.13466738778,41.822,41.8602,41.701,41.771,38399.1347
2007-01-19 12:30:00,65.54,65.65,65.45,65.56,37101.135749053545,41.7583,41.8284,41.701,41.771,37101.1357
2007-01-19 13:00:00,65.57,65.8,65.56,65.72,37209.3023255814,41.7774,41.924,41.771,41.873,37209.3023
2007-01-19 13:30:00,65.73,65.9,65.67,65.86,33098.972417522986,41.8794,41.9877,41.8411,41.9622,33098.9724
2007-01-19 14:00:00,65.86,65.99,65.83,65.92,26825.31097890752,41.9622,42.045,41.9431,42.0004,26825.311
2007-01-19 14:30:00,65.93,65.94,65.81,65.9,37750.13520822066,42.0068,42.0132,41.9303,41.9877,37750.1352
2007-01-19 15:00:00,65.9,65.9,65.75,65.78,25094.64575446187,41.9877,41.9877,41.8921,41.9112,25094.6458
2007-01-19 15:30:00,65.79,65.94,65.76,65.92,76690.1027582477,41.9176,42.0132,41.8985,42.0004,76690.1028
2007-01-22 09:30:00,65.88,66.13,65.82,65.95,97674.41860465116,41.9749,42.1342,41.9367,42.0195,97674.4186
2007-01-22 10:00:00,65.94,65.97,65.82,65.93,92157.92320173066,42.0132,42.0323,41.9367,42.0068,92157.9232
2007-01-22 10:30:00,65.92,66.05,65.8,66.04,116711.73607355329,42.0004,42.0832,41.924,42.0769,116711.7361
2007-01-22 11:00:00,66.04,66.05,65.86,65.98,65873.44510546241,42.0769,42.0832,41.9622,42.0386,65873.4451
2007-01-22 11:30:00,65.97,65.99,65.79,65.85,50297.4580854516,42.0323,42.045,41.9176,41.9558,50297.4581
2007-01-22 12:00:00,65.84,65.92,65.62,65.62,67387.77717685235,41.9494,42.0004,41.8093,41.8093,67387.7772
2007-01-22 12:30:00,65.62,65.69,65.48,65.48,72255.27312060574,41.8093,41.8539,41.7201,41.7201,72255.2731
2007-01-22 13:00:00,65.51,65.53,65.39,65.46,102650.0811249324,41.7392,41.7519,41.6627,41.7073,102650.0811
2007-01-22 13:30:00,65.48,65.48,65.3,65.4,40237.96646836127,41.7201,41.7201,41.6054,41.6691,40237.9665
2007-01-22 14:00:00,65.39,65.45,65.35,65.45,32341.806381828013,41.6627,41.701,41.6372,41.701,32341.8064
2007-01-22 14:30:00,65.45,65.45,65.3,65.42,65440.778799351,41.701,41.701,41.6054,41.6818,65440.7788
2007-01-22 15:00:00,65.41,65.45,65.25,65.33,44240.12979989183,41.6755,41.701,41.5735,41.6245,44240.1298
2007-01-22 15:30:00,65.32,65.53,65.29,65.53,93023.25581395348,41.6181,41.7519,41.599,41.7519,93023.2558
2007-01-23 09:30:00,65.28,65.73,64.72,65.63,118226.06814494322,41.5926,41.8794,41.2358,41.8156,118226.0681
2007-01-23 10:00:00,65.61,65.68,65.42,65.45,67712.27690643592,41.8029,41.8475,41.6818,41.701,67712.2769
2007-01-23 10:30:00,65.49,65.57,65.45,65.48,49972.95835586804,41.7264,41.7774,41.701,41.7201,49972.9584
2007-01-23 11:00:00,65.48,65.83,65.47,65.78,61330.44889129259,41.7201,41.9431,41.7137,41.9112,61330.4489
2007-01-23 11:30:00,65.78,65.85,65.7,65.82,25310.978907517576,41.9112,41.9558,41.8602,41.9367,25310.9789
2007-01-23 12:00:00,65.82,65.94,65.8,65.94,56246.6197944835,41.9367,42.0132,41.924,42.0132,56246.6198
2007-01-23 12:30:00,65.94,66.16,65.86,66.12,79826.93347755543,42.0132,42.1533,41.9622,42.1278,79826.9335
2007-01-23 13:00:00,66.1,66.14,66.01,66.06,28880.475932936723,42.1151,42.1406,42.0578,42.0896,28880.4759
2007-01-23 13:30:00,66.05,66.07,65.97,66.0,26933.47755543537,42.0832,42.096,42.0323,42.0514,26933.4776
2007-01-23 14:00:00,66.0,66.0,65.75,65.81,48999.45916711736,42.0514,42.0514,41.8921,41.9303,48999.4592
2007-01-23 14:30:00,65.82,65.84,65.66,65.82,41752.29853975122,41.9367,41.9494,41.8348,41.9367,41752.2985
2007-01-23 15:00:00,65.82,65.97,65.81,65.94,38615.46782044348,41.9367,42.0323,41.9303,42.0132,38615.4678
2007-01-23 15:30:00,65.92,65.92,65.77,65.87,58518.11790156841,42.0004,42.0004,41.9048,41.9686,58518.1179
2007-01-24 09:30:00,67.78,68.96,67.32,68.19,529042.7257977285,43.1855,43.9373,42.8924,43.4467,529042.7258
2007-01-24 10:00:00,68.19,68.48,67.73,68.23,201081.6657652785,43.4467,43.6315,43.1536,43.4722,201081.6658
2007-01-24 10:30:00,68.23,68.46,68.03,68.38,221525.1487290428,43.4722,43.6188,43.3448,43.5678,221525.1487
2007-01-24 11:00:00,68.38,68.7,68.22,68.39,141049.21579232017,43.5678,43.7717,43.4658,43.5742,141049.2158
2007-01-24 11:30:00,68.39,68.53,68.3,68.37,109680.90859924284,43.5742,43.6634,43.5168,43.5614,109680.9086
2007-01-24 12:00:00,68.37,68.55,68.32,68.35,106868.57760951866,43.5614,43.6761,43.5296,43.5487,106868.5776
2007-01-24 12:30:00,68.34,68.39,67.96,68.07,111303.40724716062,43.5423,43.5742,43.3002,43.3703,111303.4072
2007-01-24 13:00:00,68.08,68.11,67.9,67.93,124175.22985397512,43.3766,43.3958,43.262,43.2811,124175.2299
2007-01-24 13:30:00,67.92,68.27,67.92,68.13,131206.05732828556,43.2747,43.4977,43.2747,43.4085,131206.0573
2007-01-24 14:00:00,68.13,68.27,68.13,68.25,221957.8150351541,43.4085,43.4977,43.4085,43.485,221957.815
2007-01-24 14:30:00,68.25,68.76,68.19,68.73,181179.0156841536,43.485,43.8099,43.4467,43.7908,181179.0157
2007-01-24 15:00:00,68.75,68.85,68.42,68.51,188318.00973499188,43.8035,43.8672,43.5933,43.6506,188318.0097
2007-01-24 15:30:00,68.52,68.64,68.29,68.33,204326.6630611141,43.657,43.7334,43.5104,43.5359,204326.6631
2007-01-25 09:30:00,69.12,69.12,67.42,67.73,215900.4867495944,44.0393,44.0393,42.9561,43.1536,215900.4867
2007-01-25 10:00:00,67.7,67.9,67.59,67.86,171227.69064359114,43.1345,43.262,43.0644,43.2365,171227.6906
2007-01-25 10:30:00,67.9,67.99,67.71,67.78,134883.72093023255,43.262,43.3193,43.1409,43.1855,134883.7209
2007-01-25 11:00:00,67.8,67.8,67.55,67.73,97998.91833423472,43.1982,43.1982,43.039,43.1536,97998.9183
2007-01-25 11:30:00,67.73,67.82,67.7,67.77,98647.91779340184,43.1536,43.211,43.1345,43.1791,98647.9178
2007-01-25 12:00:00,67.76,67.81,67.68,67.72,99080.58409951325,43.1728,43.2046,43.1218,43.1473,99080.5841
2007-01-25 12:30:00,67.74,67.86,67.72,67.78,67495.9437533802,43.16,43.2365,43.1473,43.1855,67495.9438
2007-01-25 13:00:00,67.78,68.01,67.71,67.95,102758.24770146023,43.1855,43.332,43.1409,43.2938,102758.2477
2007-01-25 13:30:00,67.96,68.0,67.85,67.9,76365.60302866415,43.3002,43.3257,43.2301,43.262,76365.603
2007-01-25 14:00:00,67.9,67.99,67.82,67.88,97782.585181179,43.262,43.3193,43.211,43.2492,97782.5852
2007-01-25 14:30:00,67.88,67.98,67.75,67.97,68685.77609518658,43.2492,43.3129,43.1664,43.3066,68685.7761
2007-01-25 15:00:00,67.95,67.97,67.81,67.93,100703.08274743104,43.2938,43.3066,43.2046,43.2811,100703.0827
2007-01-25 15:30:00,67.95,67.95,67.81,67.89,154029.20497566252,43.2938,43.2938,43.2046,43.2556,154029.205
2007-01-26 09:30:00,67.87,68.04,67.37,67.56,207571.6603569497,43.2428,43.3512,42.9243,43.0453,207571.6604
2007-01-26 10:00:00,67.61,67.7,67.2,67.27,142779.8810167658,43.0772,43.1345,42.816,42.8606,142779.881
2007-01-26 10:30:00,67.3,67.39,67.17,67.27,109464.57544618713,42.8797,42.937,42.7968,42.8606,109464.5754
2007-01-26 11:00:00,67.26,67.35,67.21,67.27,120930.23255813953,42.8542,42.9115,42.8223,42.8606,120930.2326
2007-01-26 11:30:00,67.27,67.41,67.21,67.36,75716.60356949702,42.8606,42.9498,42.8223,42.9179,75716.6036
2007-01-26 12:00:00,67.38,67.55,67.38,67.55,122769.06435911304,42.9306,43.039,42.9306,43.039,122769.0644
2007-01-26 12:30:00,67.57,67.71,67.57,67.7,94970.25419145483,43.0517,43.1409,43.0517,43.1345,94970.2542
2007-01-26 13:00:00,67.7,67.78,67.57,67.66,54299.62141698216,43.1345,43.1855,43.0517,43.109,54299.6214
2007-01-26 13:30:00,67.68,67.75,67.65,67.68,38723.63439697133,43.1218,43.1664,43.1027,43.1218,38723.6344
2007-01-26 14:00:00,67.68,67.77,67.53,67.68,63710.11357490535,43.1218,43.1791,43.0262,43.1218,63710.1136
2007-01-26 14:30:00,67.67,67.68,67.53,67.62,56354.78637101135,43.1154,43.1218,43.0262,43.0836,56354.7864
2007-01-26 15:00:00,67.58,67.82,67.53,67.69,112385.07301243916,43.0581,43.211,43.0262,43.1282,112385.073
2007-01-26 15:30:00,67.67,67.84,67.64,67.73,140183.88318009736,43.1154,43.2237,43.0963,43.1536,140183.8832
2007-01-29 09:30:00,67.9,67.95,67.29,67.32,200324.4997295836,43.262,43.2938,42.8733,42.8924,200324.4997
2007-01-29 10:00:00,67.36,67.54,67.3,67.3,99188.7506760411,42.9179,43.0326,42.8797,42.8797,99188.7507
2007-01-29 10:30:00,67.33,67.43,67.21,67.39,84369.92969172525,42.8988,42.9625,42.8223,42.937,84369.9297
2007-01-29 11:00:00,67.37,67.63,67.37,67.48,102866.4142779881,42.9243,43.0899,42.9243,42.9944,102866.4143
2007-01-29 11:30:00,67.49,67.6,67.45,67.6,49432.12547322877,43.0007,43.0708,42.9752,43.0708,49432.1255
2007-01-29 12:00:00,67.6,67.81,67.6,67.7,63601.9469983775,43.0708,43.2046,43.0708,43.1345,63601.947
2007-01-29 12:30:00,67.7,67.74,67.59,67.59,70632.77447268793,43.1345,43.16,43.0644,43.0644,70632.7745
2007-01-29 13:00:00,67.58,67.64,67.58,67.63,53109.789075175766,43.0581,43.0963,43.0581,43.0899,53109.7891
2007-01-29 13:30:00,67.63,67.64,67.54,67.58,100703.08274743104,43.0899,43.0963,43.0326,43.0581,100703.0827
2007-01-29 14:00:00,67.57,67.72,67.53,67.69,132504.0562466198,43.0517,43.1473,43.0262,43.1282,132504.0562
2007-01-29 14:30:00,67.68,67.99,67.68,67.87,183775.01352082207,43.1218,43.3193,43.1218,43.2428,183775.0135
2007-01-29 15:00:00,67.88,68.08,67.86,68.08,114981.07084910762,43.2492,43.3766,43.2365,43.3766,114981.0708
2007-01-29 15:30:00,68.07,68.27,68.04,68.24,290859.9242833964,43.3703,43.4977,43.3512,43.4786,290859.9243
2007-01-30 09:30:00,68.09,68.33,67.69,67.71,145592.21200648998,43.383,43.5359,43.1282,43.1409,145592.212
2007-01-30 10:00:00,67.7,67.84,67.56,67.68,130340.72471606272,43.1345,43.2237,43.0453,43.1218,130340.7247
2007-01-30 10:30:00,67.69,67.76,67.49,67.62,107842.07679826934,43.1282,43.1728,43.0007,43.0836,107842.0768
2007-01-30 11:00:00,67.6,67.96,67.6,67.79,131314.2239048134,43.0708,43.3002,43.0708,43.1919,131314.2239
2007-01-30 11:30:00,67.79,67.9,67.7,67.83,71498.10708491076,43.1919,43.262,43.1345,43.2174,71498.1071
2007-01-30 12:00:00,67.83,67.87,67.65,67.71,48674.9594375338,43.2174,43.2428,43.1027,43.1409,48674.9594
2007-01-30 12:30:00,67.71,67.77,67.66,67.73,58301.78474851271,43.1409,43.1791,43.109,43.1536,58301.7847
2007-01-30 13:00:00,67.75,67.76,67.54,67.61,75283.93726338561,43.1664,43.1728,43.0326,43.0772,75283.9373
2007-01-30 13:30:00,67.62,67.78,67.57,67.75,49756.62520281233,43.0836,43.1855,43.0517,43.1664,49756.6252
2007-01-30 14:00:00,67.72,67.8,67.63,67.78,68036.77663601947,43.1473,43.1982,43.0899,43.1855,68036.7766
2007-01-30 14:30:00,67.76,67.81,67.72,67.76,47052.46078961601,43.1728,43.2046,43.1473,43.1728,47052.4608
2007-01-30 15:00:00,67.77,67.85,67.73,67.76,179664.68361276365,43.1791,43.2301,43.1536,43.1728,179664.6836
2007-01-30 15:30:00,67.76,67.89,67.74,67.85,325473.2287723093,43.1728,43.2556,43.16,43.2301,325473.2288
2007-01-31 09:30:00,67.75,68.44,67.75,68.41,184748.5127095728,43.1664,43.606,43.1664,43.5869,184748.5127
2007-01-31 10:00:00,68.41,68.63,68.39,68.61,126338.56138453218,43.5869,43.7271,43.5742,43.7143,126338.5614
2007-01-31 10:30:00,68.58,68.6,68.26,68.39,95943.75338020553,43.6952,43.708,43.4913,43.5742,95943.7534
2007-01-31 11:00:00,68.39,68.63,68.32,68.59,103948.08004326664,43.5742,43.7271,43.5296,43.7016,103948.08
2007-01-31 11:30:00,68.57,68.6,68.39,68.42,53001.62249864792,43.6888,43.708,43.5742,43.5933,53001.6225
2007-01-31 12:00:00,68.42,68.6,68.42,68.51,53001.62249864792,43.5933,43.708,43.5933,43.6506,53001.6225
2007-01-31 12:30:00,68.51,68.62,68.41,68.62,156408.86965927528,43.6506,43.7207,43.5869,43.7207,156408.8697
2007-01-31 13:00:00,68.63,68.78,68.62,68.78,59383.45051379124,43.7271,43.8226,43.7207,43.8226,59383.4505
2007-01-31 13:30:00,68.78,68.83,68.76,68.79,30611.141157382368,43.8226,43.8545,43.8099,43.829,30611.1412
2007-01-31 14:00:00,68.79,69.12,68.74,69.05,135316.38723634396,43.829,44.0393,43.7972,43.9947,135316.3872
2007-01-31 14:30:00,69.05,69.34,69.05,69.3,114656.57111952406,43.9947,44.1794,43.9947,44.154,114656.5711
2007-01-31 15:00:00,69.3,69.31,69.12,69.15,165603.02866414277,44.154,44.1603,44.0393,44.0584,165603.0287
2007-01-31 15:30:00,69.16,69.25,68.93,68.96,233315.3055705787,44.0648,44.1221,43.9182,43.9373,233315.3056
2007-02-01 09:30:00,68.99,69.63,68.92,69.3,186046.51162790696,43.9564,44.3642,43.9118,44.154,186046.5116
2007-02-01 10:00:00,69.34,69.34,69.02,69.12,85884.2617631152,44.1794,44.1794,43.9756,44.0393,85884.2618
2007-02-01 10:30:00,69.11,69.34,69.04,69.21,58301.78474851271,44.0329,44.1794,43.9883,44.0966,58301.7847
2007-02-01 11:00:00,69.2,69.2,68.92,68.97,74310.43807463493,44.0902,44.0902,43.9118,43.9437,74310.4381
2007-02-01 11:30:00,68.97,69.0,68.9,68.91,64899.94591671173,43.9437,43.9628,43.8991,43.9055,64899.9459
2007-02-01 12:00:00,68.91,68.97,68.81,68.97,83937.26338561384,43.9055,43.9437,43.8418,43.9437,83937.2634
2007-02-01 12:30:00,68.97,69.01,68.9,68.98,97133.58572201188,43.9437,43.9692,43.8991,43.9501,97133.5857
2007-02-01 13:00:00,68.99,69.17,68.97,69.08,79718.76690102759,43.9564,44.0711,43.9437,44.0138,79718.7669
2007-02-01 13:30:00,69.08,69.17,69.04,69.04,37101.135749053545,44.0138,44.0711,43.9883,43.9883,37101.1357
2007-02-01 14:00:00,69.04,69.15,69.02,69.11,73877.77176852353,43.9883,44.0584,43.9756,44.0329,73877.7718
2007-02-01 14:30:00,69.1,69.19,69.02,69.13,73553.27203893996,44.0265,44.0839,43.9756,44.0456,73553.272
2007-02-01 15:00:00,69.16,69.25,69.0,69.03,83720.93023255814,44.0648,44.1221,43.9628,43.9819,83720.9302
2007-02-01 15:30:00,69.03,69.12,68.96,69.05,157706.8685776095,43.9819,44.0393,43.9373,43.9947,157706.8686
2007-02-02 09:30:00,69.07,69.25,68.76,68.79,98107.08491076255,44.0074,44.1221,43.8099,43.829,98107.0849
2007-02-02 10:00:00,68.78,69.13,68.77,69.13,82206.5981611682,43.8226,44.0456,43.8163,44.0456,82206.5982
2007-02-02 10:30:00,69.11,69.32,69.08,69.18,62628.44780962682,44.0329,44.1667,44.0138,44.0775,62628.4478
2007-02-02 11:00:00,69.18,69.26,69.11,69.21,49432.12547322877,44.0775,44.1285,44.0329,44.0966,49432.1255
2007-02-02 11:30:00,69.19,69.24,69.04,69.23,73120.60573282855,44.0839,44.1157,43.9883,44.1094,73120.6057
2007-02-02 12:00:00,69.23,69.28,69.12,69.25,55597.62033531639,44.1094,44.1412,44.0393,44.1221,55597.6203
2007-02-02 12:30:00,69.25,69.33,69.16,69.33,92806.92266089778,44.1221,44.1731,44.0648,44.1731,92806.9227
2007-02-02 13:00:00,69.32,69.34,69.28,69.33,55273.12060573282,44.1667,44.1794,44.1412,44.1731,55273.1206
2007-02-02 13:30:00,69.33,69.34,69.28,69.33,43266.630611141154,44.1731,44.1794,44.1412,44.1731,43266.6306
2007-02-02 14:00:00,69.33,69.34,69.25,69.31,90859.92428339642,44.1731,44.1794,44.1221,44.1603,90859.9243
2007-02-02 14:30:00,69.31,69.44,69.28,69.38,156300.70308274744,44.1603,44.2432,44.1412,44.2049,156300.7031
2007-02-02 15:00:00,69.38,69.44,69.35,69.42,62520.28123309897,44.2049,44.2432,44.1858,44.2304,62520.2812
2007-02-02 15:30:00,69.42,69.47,69.29,69.35,96809.08599242834,44.2304,44.2623,44.1476,44.1858,96809.086
2007-02-05 09:30:00,69.03,69.57,69.03,69.29,181611.681990265,43.9819,44.326,43.9819,44.1476,181611.682
2007-02-05 10:00:00,69.36,69.51,69.24,69.46,73877.77176852353,44.1922,44.2878,44.1157,44.2559,73877.7718
2007-02-05 10:30:00,69.45,69.7,69.38,69.41,67387.77717685235,44.2495,44.4088,44.2049,44.224,67387.7772
2007-02-05 11:00:00,69.41,69.57,69.37,69.42,102866.4142779881,44.224,44.326,44.1986,44.2304,102866.4143
2007-02-05 11:30:00,69.42,69.52,69.35,69.42,108274.74310438074,44.2304,44.2941,44.1858,44.2304,108274.7431
2007-02-05 12:00:00,69.41,69.51,69.37,69.5,66955.11087074094,44.224,44.2878,44.1986,44.2814,66955.1109
2007-02-05 12:30:00,69.49,69.61,69.48,69.6,34072.47160627366,44.275,44.3515,44.2686,44.3451,34072.4716
2007-02-05 13:00:00,69.6,69.62,69.35,69.36,51379.12385073013,44.3451,44.3578,44.1858,44.1922,51379.1239
2007-02-05 13:30:00,69.36,69.5,69.35,69.45,89453.75878853434,44.1922,44.2814,44.1858,44.2495,89453.7588
2007-02-05 14:00:00,69.44,69.5,69.28,69.29,46727.961060032445,44.2432,44.2814,44.1412,44.1476,46727.9611
2007-02-05 14:30:00,69.29,69.37,69.21,69.32,72579.77285018929,44.1476,44.1986,44.0966,44.1667,72579.7729
2007-02-05 15:00:00,69.33,69.36,69.2,69.24,119524.06706327744,44.1731,44.1922,44.0902,44.1157,119524.0671
2007-02-05 15:30:00,69.24,69.35,69.2,69.27,155435.3704705246,44.1157,44.1858,44.0902,44.1348,155435.3705
2007-02-06 09:30:00,69.52,69.86,69.44,69.65,146241.2114656571,44.2941,44.5108,44.2432,44.377,146241.2115
2007-02-06 10:00:00,69.65,69.75,69.5,69.67,82639.2644672796,44.377,44.4407,44.2814,44.3897,82639.2645
2007-02-06 10:30:00,69.69,69.74,69.59,69.61,80367.7663601947,44.4024,44.4343,44.3387,44.3515,80367.7664
2007-02-06 11:00:00,69.62,69.75,69.44,69.49,70308.27474310438,44.3578,44.4407,44.2432,44.275,70308.2747
2007-02-06 11:30:00,69.49,69.57,69.38,69.39,52785.28934559221,44.275,44.326,44.2049,44.2113,52785.2893
2007-02-06 12:00:00,69.39,69.51,69.33,69.34,53542.45538128718,44.2113,44.2878,44.1731,44.1794,53542.4554
2007-02-06 12:30:00,69.34,69.45,69.3,69.35,44023.79664683613,44.1794,44.2495,44.154,44.1858,44023.7966
2007-02-06 13:00:00,69.34,69.5,69.34,69.44,59383.45051379124,44.1794,44.2814,44.1794,44.2432,59383.4505
2007-02-06 13:30:00,69.44,69.49,69.4,69.45,51054.62412114657,44.2432,44.275,44.2177,44.2495,51054.6241
2007-02-06 14:00:00,69.45,69.48,69.31,69.4,65440.778799351,44.2495,44.2686,44.1603,44.2177,65440.7788
2007-02-06 14:30:00,69.42,69.57,69.34,69.57,41860.46511627907,44.2304,44.326,44.1794,44.326,41860.4651
2007-02-06 15:00:00,69.57,69.61,69.32,69.34,84369.92969172525,44.326,44.3515,44.1667,44.1794,84369.9297
2007-02-06 15:30:00,69.33,69.36,69.25,69.26,128610.05949161708,44.1731,44.1922,44.1221,44.1285,128610.0595
2007-02-07 09:30:00,69.34,69.65,69.3,69.59,53217.955651703625,44.1794,44.377,44.154,44.3387,53217.9557
2007-02-07 10:00:00,69.63,69.64,69.39,69.5,60032.44997295836,44.3642,44.3706,44.2113,44.2814,60032.45
2007-02-07 10:30:00,69.5,69.57,69.48,69.52,31692.806922660897,44.2814,44.326,44.2686,44.2941,31692.8069
2007-02-07 11:00:00,69.52,69.55,69.37,69.38,80908.59924283397,44.2941,44.3132,44.1986,44.2049,80908.5992
2007-02-07 11:30:00,69.38,69.53,69.38,69.53,23904.813412655487,44.2049,44.3005,44.2049,44.3005,23904.8134
2007-02-07 12:00:00,69.55,69.59,69.39,69.41,15359.65386695511,44.3132,44.3387,44.2113,44.224,15359.6539
2007-02-07 12:30:00,69.42,69.53,69.39,69.53,15359.65386695511,44.2304,44.3005,44.2113,44.3005,15359.6539
2007-02-07 13:00:00,69.57,69.68,69.54,69.6,19469.98377501352,44.326,44.3961,44.3069,44.3451,19469.9838
2007-02-07 13:30:00,69.59,69.6,69.39,69.41,25959.97836668469,44.3387,44.3451,44.2113,44.224,25959.9784
2007-02-07 14:00:00,69.43,69.52,69.32,69.48,33639.80530016225,44.2368,44.2941,44.1667,44.2686,33639.8053
2007-02-07 14:30:00,69.45,69.45,69.23,69.41,35694.97025419145,44.2495,44.2495,44.1094,44.224,35694.9703
2007-02-07 15:00:00,69.41,69.53,69.41,69.49,42617.63115197404,44.224,44.3005,44.224,44.275,42617.6312
2007-02-07 15:30:00,69.49,69.49,69.34,69.42,80367.7663601947,44.275,44.275,44.1794,44.2304,80367.7664
2007-02-09 09:30:00,69.39,69.8,69.3,69.36,111736.07355327204,44.2113,44.4725,44.154,44.1922,111736.0736
2007-02-09 10:00:00,69.36,69.75,69.36,69.7,79177.93401838832,44.1922,44.4407,44.1922,44.4088,79177.934
2007-02-09 10:30:00,69.7,69.97,69.7,69.81,55489.453758788535,44.4088,44.5808,44.4088,44.4789,55489.4538
2007-02-09 11:00:00,69.81,69.87,69.77,69.79,21092.48242293132,44.4789,44.5171,44.4534,44.4662,21092.4824
2007-02-09 11:30:00,69.78,69.87,69.75,69.81,21416.98215251488,44.4598,44.5171,44.4407,44.4789,21416.9822
2007-02-09 12:00:00,69.8,70.09,69.79,70.03,44564.62952947539,44.4725,44.6573,44.4662,44.6191,44564.6295
2007-02-09 12:30:00,70.03,70.04,69.61,69.69,46403.46133044889,44.6191,44.6254,44.3515,44.4024,46403.4613
2007-02-09 13:00:00,69.71,69.75,69.63,69.67,40886.96592752839,44.4152,44.4407,44.3642,44.3897,40886.9659
2007-02-09 13:30:00,69.66,69.79,69.49,69.61,75932.93672255272,44.3833,44.4662,44.275,44.3515,75932.9367
2007-02-09 14:00:00,69.61,69.64,69.38,69.48,43374.797187669006,44.3515,44.3706,44.2049,44.2686,43374.7972
2007-02-09 14:30:00,69.48,69.5,69.26,69.35,36668.46944294213,44.2686,44.2814,44.1285,44.1858,36668.4694
2007-02-09 15:00:00,69.36,69.46,69.23,69.3,37966.46836127636,44.1922,44.2559,44.1094,44.154,37966.4684
2007-02-09 15:30:00,69.31,69.39,69.25,69.34,80043.26663061114,44.1603,44.2113,44.1221,44.1794,80043.2666
2007-02-12 09:30:00,69.43,70.09,69.35,69.95,101135.74905354246,44.2368,44.6573,44.1858,44.5681,101135.7491
2007-02-12 10:00:00,69.87,70.0,69.64,69.67,73012.4391563007,44.5171,44.6,44.3706,44.3897,73012.4392
2007-02-12 10:30:00,69.68,69.98,69.68,69.95,91292.59058950785,44.3961,44.5872,44.3961,44.5681,91292.5906
2007-02-12 11:00:00,69.96,69.98,69.91,69.97,51054.62412114657,44.5745,44.5872,44.5426,44.5808,51054.6241
2007-02-12 11:30:00,69.97,70.04,69.91,70.0,61005.94916170903,44.5808,44.6254,44.5426,44.6,61005.9492
2007-02-12 12:00:00,69.99,69.99,69.78,69.83,68577.60951865873,44.5936,44.5936,44.4598,44.4916,68577.6095
2007-02-12 12:30:00,69.84,69.98,69.83,69.93,46295.29475392104,44.498,44.5872,44.4916,44.5554,46295.2948
2007-02-12 13:00:00,69.92,70.03,69.89,70.02,50730.12439156301,44.549,44.6191,44.5299,44.6127,50730.1244
2007-02-12 13:30:00,69.99,70.03,69.86,69.86,79502.43374797187,44.5936,44.6191,44.5108,44.5108,79502.4337
2007-02-12 14:00:00,69.86,69.89,69.8,69.81,53326.12222823148,44.5108,44.5299,44.4725,44.4789,53326.1222
2007-02-12 14:30:00,69.81,69.87,69.75,69.87,50081.12493239589,44.4789,44.5171,44.4407,44.5171,50081.1249
2007-02-12 15:00:00,69.86,69.87,69.72,69.72,37533.80205516495,44.5108,44.5171,44.4216,44.4216,37533.8021
2007-02-12 15:30:00,69.74,69.74,69.56,69.61,80584.0995132504,44.4343,44.4343,44.3196,44.3515,80584.0995
2007-02-13 09:30:00,69.83,70.13,69.81,70.03,115521.90373174688,44.4916,44.6828,44.4789,44.6191,115521.9037
2007-02-13 10:00:00,70.03,70.23,69.94,70.2,96051.91995673336,44.6191,44.7465,44.5617,44.7274,96051.92
2007-02-13 10:30:00,70.19,70.24,70.11,70.19,63926.446727961054,44.721,44.7529,44.67,44.721,63926.4467
2007-02-13 11:00:00,70.16,70.25,70.16,70.22,37533.80205516495,44.7019,44.7592,44.7019,44.7401,37533.8021
2007-02-13 11:30:00,70.23,70.53,70.21,70.38,118766.90102758248,44.7465,44.9376,44.7338,44.8421,118766.901
2007-02-13 12:00:00,70.4,70.6,70.32,70.55,61114.11573823688,44.8548,44.9822,44.8038,44.9504,61114.1157
2007-02-13 12:30:00,70.54,70.55,70.44,70.46,37750.13520822066,44.944,44.9504,44.8803,44.893,37750.1352
2007-02-13 13:00:00,70.46,70.51,70.27,70.33,38399.13466738778,44.893,44.9249,44.772,44.8102,38399.1347
2007-02-13 13:30:00,70.3,70.32,70.17,70.27,49648.45862628448,44.7911,44.8038,44.7083,44.772,49648.4586
2007-02-13 14:00:00,70.26,70.31,70.23,70.31,67604.11032990806,44.7656,44.7975,44.7465,44.7975,67604.1103
2007-02-13 14:30:00,70.32,70.35,70.23,70.35,54083.28826392644,44.8038,44.823,44.7465,44.823,54083.2883
2007-02-13 15:00:00,70.35,70.5,70.35,70.41,69551.10870740941,44.823,44.9185,44.823,44.8612,69551.1087
2007-02-13 15:30:00,70.42,70.59,70.4,70.51,117468.90210924824,44.8676,44.9759,44.8548,44.9249,117468.9021
2007-02-14 09:30:00,70.59,70.72,70.45,70.67,63169.28069226609,44.9759,45.0587,44.8867,45.0268,63169.2807
2007-02-14 10:00:00,70.69,71.16,70.66,71.06,92915.08923742564,45.0396,45.339,45.0205,45.2753,92915.0892
2007-02-14 10:30:00,71.06,71.09,70.92,71.08,62952.94753921039,45.2753,45.2944,45.1861,45.2881,62952.9475
2007-02-14 11:00:00,71.08,71.11,70.96,70.96,70091.94159004868,45.2881,45.3072,45.2116,45.2116,70091.9416
2007-02-14 11:30:00,70.94,70.96,70.84,70.87,36992.969172525685,45.1989,45.2116,45.1352,45.1543,36992.9692
2007-02-14 12:00:00,70.87,70.92,70.72,70.73,50513.7912385073,45.1543,45.1861,45.0587,45.0651,50513.7912
2007-02-14 12:30:00,70.73,70.8,70.72,70.78,31909.1400757166,45.0651,45.1097,45.0587,45.0969,31909.1401
2007-02-14 13:00:00,70.77,70.81,70.71,70.81,36343.96971335857,45.0906,45.116,45.0523,45.116,36343.9697
2007-02-14 13:30:00,70.81,70.99,70.79,70.96,68577.60951865873,45.116,45.2307,45.1033,45.2116,68577.6095
2007-02-14 14:00:00,70.96,70.96,70.8,70.84,69118.442401298,45.2116,45.2116,45.1097,45.1352,69118.4424
2007-02-14 14:30:00,70.84,70.84,70.78,70.82,64575.446187128175,45.1352,45.1352,45.0969,45.1224,64575.4462
2007-02-14 15:00:00,70.82,70.93,70.81,70.86,78528.9345592212,45.1224,45.1925,45.116,45.1479,78528.9346
2007-02-14 15:30:00,70.86,70.96,70.82,70.93,82855.59762033532,45.1479,45.2116,45.1224,45.1925,82855.5976
2007-02-15 09:30:00,70.86,71.01,70.72,70.89,63169.28069226609,45.1479,45.2435,45.0587,45.167,63169.2807
2007-02-15 10:00:00,70.92,70.96,70.77,70.84,49864.79177934018,45.1861,45.2116,45.0906,45.1352,49864.7918
2007-02-15 10:30:00,70.84,70.93,70.68,70.72,60032.44997295836,45.1352,45.1925,45.0332,45.0587,60032.45
2007-02-15 11:00:00,70.72,70.96,70.72,70.96,50081.12493239589,45.0587,45.2116,45.0587,45.2116,50081.1249
2007-02-15 11:30:00,70.95,70.96,70.61,70.65,79935.10005408329,45.2052,45.2116,44.9886,45.0141,79935.1001
2007-02-15 12:00:00,70.64,70.64,70.47,70.59,44889.12925905895,45.0077,45.0077,44.8994,44.9759,44889.1293
2007-02-15 12:30:00,70.6,70.65,70.58,70.65,29745.808545159543,44.9822,45.0141,44.9695,45.0141,29745.8085
2007-02-15 13:00:00,70.65,70.68,70.57,70.59,23039.480800432662,45.0141,45.0332,44.9631,44.9759,23039.4808
2007-02-15 13:30:00,70.59,70.68,70.59,70.68,28339.64305029745,44.9759,45.0332,44.9759,45.0332,28339.6431
2007-02-15 14:00:00,70.68,70.78,70.64,70.75,33856.13845321796,45.0332,45.0969,45.0077,45.0778,33856.1385
2007-02-15 14:30:00,70.74,70.75,70.68,70.72,38074.63493780421,45.0714,45.0778,45.0332,45.0587,38074.6349
2007-02-15 15:00:00,70.73,70.82,70.67,70.82,49432.12547322877,45.0651,45.1224,45.0268,45.1224,49432.1255
2007-02-15 15:30:00,70.81,70.85,70.72,70.76,68577.60951865873,45.116,45.1415,45.0587,45.0842,68577.6095
2007-02-16 09:30:00,70.51,70.76,70.44,70.44,150027.04164413197,44.9249,45.0842,44.8803,44.8803,150027.0416
2007-02-16 10:00:00,70.43,70.45,70.23,70.41,72255.27312060574,44.8739,44.8867,44.7465,44.8612,72255.2731
2007-02-16 10:30:00,70.4,70.47,70.23,70.45,74202.27149810709,44.8548,44.8994,44.7465,44.8867,74202.2715
2007-02-16 11:00:00,70.42,70.67,70.38,70.67,43807.46349378042,44.8676,45.0268,44.8421,45.0268,43807.4635
2007-02-16 11:30:00,70.67,70.74,70.63,70.72,43482.96376419686,45.0268,45.0714,45.0014,45.0587,43482.9638
2007-02-16 12:00:00,70.72,70.72,70.67,70.72,54299.62141698216,45.0587,45.0587,45.0268,45.0587,54299.6214
2007-02-16 12:30:00,70.72,70.8,70.66,70.76,55273.12060573282,45.0587,45.1097,45.0205,45.0842,55273.1206
2007-02-16 13:00:00,70.77,70.78,70.66,70.72,20876.14926987561,45.0906,45.0969,45.0205,45.0587,20876.1493
2007-02-16 13:30:00,70.72,70.82,70.65,70.73,44889.12925905895,45.0587,45.1224,45.0141,45.0651,44889.1293
2007-02-16 14:00:00,70.74,70.84,70.58,70.77,103515.41373715522,45.0714,45.1352,44.9695,45.0906,103515.4137
2007-02-16 14:30:00,70.75,70.76,70.67,70.72,33747.9718766901,45.0778,45.0842,45.0268,45.0587,33747.9719
2007-02-16 15:00:00,70.73,70.84,70.62,70.83,36560.30286641428,45.0651,45.1352,44.995,45.1288,36560.3029
2007-02-16 15:30:00,70.82,70.95,70.73,70.95,76257.43645213629,45.1224,45.2052,45.0651,45.2052,76257.4365
2007-02-20 09:30:00,70.89,71.15,70.89,71.05,119848.566792861,45.167,45.3327,45.167,45.269,119848.5668
2007-02-20 10:00:00,71.02,71.3,70.95,71.19,129908.05840995132,45.2498,45.4282,45.2052,45.3582,129908.0584
2007-02-20 10:30:00,71.19,71.2,70.98,71.13,55922.12006489994,45.3582,45.3645,45.2244,45.3199,55922.1201
2007-02-20 11:00:00,71.13,71.57,71.13,71.49,83071.93077339102,45.3199,45.6003,45.3199,45.5493,83071.9308
2007-02-20 11:30:00,71.49,71.82,71.49,71.73,105137.912385073,45.5493,45.7596,45.5493,45.7022,105137.9124
2007-02-20 12:00:00,71.74,72.11,71.71,72.06,149918.8750676041,45.7086,45.9443,45.6895,45.9125,149918.8751
2007-02-20 12:30:00,72.06,72.13,72.02,72.06,225959.9783666847,45.9125,45.9571,45.887,45.9125,225959.9784
2007-02-20 13:00:00,72.06,72.1,71.82,71.84,92482.42293131424,45.9125,45.938,45.7596,45.7723,92482.4229
2007-02-20 13:30:00,71.83,71.87,71.59,71.65,160735.5327203894,45.7659,45.7914,45.613,45.6512,160735.5327
2007-02-20 14:00:00,71.65,71.8,71.59,71.8,93996.75500270416,45.6512,45.7468,45.613,45.7468,93996.755
2007-02-20 14:30:00,71.82,71.82,71.72,71.8,97133.58572201188,45.7596,45.7596,45.6958,45.7468,97133.5857
2007-02-20 15:00:00,71.79,71.8,71.72,71.74,90319.09140075716,45.7404,45.7468,45.6958,45.7086,90319.0914
2007-02-20 15:30:00,71.75,71.77,71.66,71.68,138128.71822606813,45.715,45.7277,45.6576,45.6704,138128.7182
2007-02-21 09:30:00,71.43,71.59,71.2,71.37,64467.27961060032,45.5111,45.613,45.3645,45.4728,64467.2796
2007-02-21 10:00:00,71.38,71.52,71.29,71.33,60789.61600865333,45.4792,45.5684,45.4219,45.4474,60789.616
2007-02-21 10:30:00,71.34,71.37,71.08,71.25,63493.780421849646,45.4537,45.4728,45.2881,45.3964,63493.7804
2007-02-21 11:00:00,71.24,71.37,71.14,71.21,47052.46078961601,45.39,45.4728,45.3263,45.3709,47052.4608
2007-02-21 11:30:00,71.22,71.25,71.15,71.16,61871.281773931856,45.3773,45.3964,45.3327,45.339,61871.2818
2007-02-21 12:00:00,71.16,71.33,71.1,71.32,35045.97079502434,45.339,45.4474,45.3008,45.441,35045.9708
2007-02-21 12:30:00,71.31,71.4,71.28,71.38,24337.4797187669,45.4346,45.492,45.4155,45.4792,24337.4797
2007-02-21 13:00:00,71.37,71.41,71.31,71.35,24337.4797187669,45.4728,45.4983,45.4346,45.4601,24337.4797
2007-02-21 13:30:00,71.35,71.45,71.19,71.23,49432.12547322877,45.4601,45.5238,45.3582,45.3836,49432.1255
2007-02-21 14:00:00,71.24,71.46,71.16,71.4,58734.45105462412,45.39,45.5302,45.339,45.492,58734.4511
2007-02-21 14:30:00,71.4,71.48,71.33,71.47,39805.30016224986,45.492,45.5429,45.4474,45.5366,39805.3002
2007-02-21 15:00:00,71.47,71.5,71.36,71.38,48891.2925905895,45.5366,45.5557,45.4665,45.4792,48891.2926
2007-02-21 15:30:00,71.38,71.49,71.32,71.34,121903.7317468902,45.4792,45.5493,45.441,45.4537,121903.7317
2007-02-22 09:30:00,71.33,71.6,71.2,71.51,44997.2958355868,45.4474,45.6194,45.3645,45.562,44997.2958
2007-02-22 10:00:00,71.51,71.53,71.13,71.21,73985.93834505137,45.562,45.5748,45.3199,45.3709,73985.9383
2007-02-22 10:30:00,71.21,71.21,70.98,71.08,83180.09734991887,45.3709,45.3709,45.2244,45.2881,83180.0973
2007-02-22 11:00:00,71.08,71.08,70.45,70.48,84586.26284478095,45.2881,45.2881,44.8867,44.9058,84586.2628
2007-02-22 11:30:00,70.47,70.66,70.35,70.65,114872.90427257976,44.8994,45.0205,44.823,45.0141,114872.9043
2007-02-22 12:00:00,70.64,70.69,70.43,70.45,77447.26879394267,45.0077,45.0396,44.8739,44.8867,77447.2688
2007-02-22 12:30:00,70.45,70.49,70.4,70.45,101243.9156300703,44.8867,44.9122,44.8548,44.8867,101243.9156
2007-02-22 13:00:00,70.45,70.72,70.43,70.61,105137.912385073,44.8867,45.0587,44.8739,44.9886,105137.9124
2007-02-22 13:30:00,70.63,70.72,70.55,70.55,46511.62790697674,45.0014,45.0587,44.9504,44.9504,46511.6279
2007-02-22 14:00:00,70.55,70.65,70.4,70.43,69226.60897782585,44.9504,45.0141,44.8548,44.8739,69226.609
2007-02-22 14:30:00,70.44,70.47,70.16,70.17,118550.56787452677,44.8803,44.8994,44.7019,44.7083,118550.5679
2007-02-22 15:00:00,70.17,70.32,70.16,70.24,112385.07301243916,44.7083,44.8038,44.7019,44.7529,112385.073
2007-02-22 15:30:00,70.25,70.47,70.24,70.43,161276.36560302865,44.7592,44.8994,44.7529,44.8739,161276.3656
2007-02-23 09:30:00,71.97,72.11,71.56,71.87,254299.6214169821,45.8551,45.9443,45.5939,45.7914,254299.6214
2007-02-23 10:00:00,71.85,71.95,71.49,71.49,144077.87993510006,45.7787,45.8424,45.5493,45.5493,144077.8799
2007-02-23 10:30:00,71.5,71.57,71.34,71.55,135857.22011898324,45.5557,45.6003,45.4537,45.5875,135857.2201
2007-02-23 11:00:00,71.57,71.91,71.56,71.91,116711.73607355329,45.6003,45.8169,45.5939,45.8169,116711.7361
2007-02-23 11:30:00,71.91,72.11,71.87,72.11,65440.778799351,45.8169,45.9443,45.7914,45.9443,65440.7788
2007-02-23 12:00:00,72.09,72.11,71.94,72.09,56246.6197944835,45.9316,45.9443,45.836,45.9316,56246.6198
2007-02-23 12:30:00,72.07,72.1,71.89,71.98,99296.91725256896,45.9188,45.938,45.8042,45.8615,99296.9173
2007-02-23 13:00:00,71.99,72.02,71.89,72.01,76798.26933477556,45.8679,45.887,45.8042,45.8806,76798.2693
2007-02-23 13:30:00,72.0,72.0,71.84,71.85,53758.788534342886,45.8742,45.8742,45.7723,45.7787,53758.7885
2007-02-23 14:00:00,71.85,71.97,71.82,71.84,102433.74797187668,45.7787,45.8551,45.7596,45.7723,102433.748
2007-02-23 14:30:00,71.86,71.93,71.66,71.91,170146.0248783126,45.785,45.8296,45.6576,45.8169,170146.0249
2007-02-23 15:00:00,71.92,71.96,71.84,71.89,133802.055164954,45.8233,45.8488,45.7723,45.8042,133802.0552
2007-02-23 15:30:00,71.88,71.94,71.75,71.78,169388.85884261763,45.7978,45.836,45.715,45.7341,169388.8588
2007-02-26 09:30:00,71.81,72.55,71.81,72.48,153812.8718226068,45.7532,46.2247,45.7532,46.1801,153812.8718
2007-02-26 10:00:00,72.47,72.48,72.11,72.18,205300.1622498648,46.1737,46.1801,45.9443,45.9889,205300.1622
2007-02-26 10:30:00,72.18,72.2,71.98,72.18,105786.91184424012,45.9889,46.0017,45.8615,45.9889,105786.9118
2007-02-26 11:00:00,72.18,72.19,72.06,72.11,79610.60032449973,45.9889,45.9953,45.9125,45.9443,79610.6003
2007-02-26 11:30:00,72.11,72.38,71.97,72.36,163007.03082747431,45.9443,46.1164,45.8551,46.1036,163007.0308
2007-02-26 12:00:00,72.37,72.46,72.34,72.43,104488.9129259059,46.11,46.1673,46.0909,46.1482,104488.9129
2007-02-26 12:30:00,72.42,72.5,72.28,72.36,98647.91779340184,46.1418,46.1928,46.0526,46.1036,98647.9178
2007-02-26 13:00:00,72.37,72.46,72.29,72.46,72471.60627366144,46.11,46.1673,46.059,46.1673,72471.6063
2007-02-26 13:30:00,72.46,72.69,72.44,72.49,101568.41535965388,46.1673,46.3139,46.1546,46.1864,101568.4154
2007-02-26 14:00:00,72.49,72.51,72.32,72.37,70200.10816657652,46.1864,46.1992,46.0781,46.11,70200.1082
2007-02-26 14:30:00,72.36,72.48,72.35,72.45,64467.27961060032,46.1036,46.1801,46.0972,46.161,64467.2796
2007-02-26 15:00:00,72.45,72.5,72.37,72.41,91725.25689561926,46.161,46.1928,46.11,46.1355,91725.2569
2007-02-26 15:30:00,72.4,72.55,72.4,72.46,134342.8880475933,46.1291,46.2247,46.1291,46.1673,134342.888
2007-02-27 09:30:00,71.83,71.84,70.65,71.23,180530.01622498647,45.7659,45.7723,45.0141,45.3836,180530.0162
2007-02-27 10:00:00,71.43,71.69,70.92,70.94,166684.6944294213,45.5111,45.6767,45.1861,45.1989,166684.6944
2007-02-27 10:30:00,70.94,71.13,70.82,70.83,148296.3764196863,45.1989,45.3199,45.1224,45.1288,148296.3764
2007-02-27 11:00:00,70.84,70.85,70.51,70.6,166468.36127636558,45.1352,45.1415,44.9249,44.9822,166468.3613
2007-02-27 11:30:00,70.6,70.86,70.42,70.42,69875.60843699297,44.9822,45.1479,44.8676,44.8676,69875.6084
2007-02-27 12:00:00,70.42,70.49,70.26,70.44,88372.09302325582,44.8676,44.9122,44.7656,44.8803,88372.093
2007-02-27 12:30:00,70.43,70.47,70.18,70.31,84586.26284478095,44.8739,44.8994,44.7146,44.7975,84586.2628
2007-02-27 13:00:00,70.3,70.33,69.97,69.97,120822.06598161168,44.7911,44.8102,44.5808,44.5808,120822.066
2007-02-27 13:30:00,69.96,70.32,69.92,70.27,127636.5603028664,44.5745,44.8038,44.549,44.772,127636.5603
2007-02-27 14:00:00,70.27,70.3,69.5,69.5,144943.21254732288,44.772,44.7911,44.2814,44.2814,144943.2125
2007-02-27 14:30:00,69.62,69.71,68.69,68.75,219469.9837750135,44.3578,44.4152,43.7653,43.8035,219469.9838
2007-02-27 15:00:00,68.76,69.69,67.81,68.96,316495.4029204976,43.8099,44.4024,43.2046,43.9373,316495.4029
2007-02-27 15:30:00,68.94,69.76,68.63,68.93,184315.84640346133,43.9246,44.447,43.7271,43.9182,184315.8464
2007-02-28 09:30:00,68.95,69.59,68.5,68.86,215251.4872904273,43.931,44.3387,43.6442,43.8736,215251.4873
2007-02-28 10:00:00,68.82,69.01,68.49,69.01,218712.81773931853,43.8481,43.9692,43.6379,43.9692,218712.8177
2007-02-28 10:30:00,69.01,69.38,68.65,69.38,197079.502433748,43.9692,44.2049,43.7398,44.2049,197079.5024
2007-02-28 11:00:00,69.37,69.48,69.02,69.3,69983.77501352082,44.1986,44.2686,43.9756,44.154,69983.775
2007-02-28 11:30:00,69.22,69.44,69.07,69.3,76257.43645213629,44.103,44.2432,44.0074,44.154,76257.4365
2007-02-28 12:00:00,69.28,69.46,69.03,69.33,89886.42509464575,44.1412,44.2559,43.9819,44.1731,89886.4251
2007-02-28 12:30:00,69.35,69.61,69.32,69.54,61222.282314764736,44.1858,44.3515,44.1667,44.3069,61222.2823
2007-02-28 13:00:00,69.53,69.56,69.29,69.51,44348.29637641968,44.3005,44.3196,44.1476,44.2878,44348.2964
2007-02-28 13:30:00,69.51,69.53,69.08,69.12,52244.45646295295,44.2878,44.3005,44.0138,44.0393,52244.4565
2007-02-28 14:00:00,69.13,69.35,68.96,69.0,95294.7539210384,44.0456,44.1858,43.9373,43.9628,95294.7539
2007-02-28 14:30:00,69.05,69.2,68.92,69.05,65332.61222282315,43.9947,44.0902,43.9118,43.9947,65332.6122
2007-02-28 15:00:00,69.04,69.34,69.02,69.25,122011.89832341806,43.9883,44.1794,43.9756,44.1221,122011.8983
2007-02-28 15:30:00,69.24,69.45,69.03,69.16,222065.981611682,44.1157,44.2495,43.9819,44.0648,222065.9816
2007-03-01 09:30:00,68.5,68.5,67.26,67.48,220227.14981070848,43.6442,43.6442,42.8542,42.9944,220227.1498
2007-03-01 10:00:00,67.92,68.88,67.42,68.64,160843.69929691724,43.2747,43.8864,42.9561,43.7334,160843.6993
2007-03-01 10:30:00,68.39,69.03,68.25,68.74,92590.58950784209,43.5742,43.9819,43.485,43.7972,92590.5895
2007-03-01 11:00:00,68.73,69.03,68.41,68.54,102217.41481882098,43.7908,43.9819,43.5869,43.6697,102217.4148
2007-03-01 11:30:00,68.54,68.88,68.41,68.61,60465.11627906976,43.6697,43.8864,43.5869,43.7143,60465.1163
2007-03-01 12:00:00,68.6,68.74,68.43,68.59,45321.79556517036,43.708,43.7972,43.5996,43.7016,45321.7956
2007-03-01 12:30:00,68.56,68.83,68.51,68.76,45105.462412114655,43.6825,43.8545,43.6506,43.8099,45105.4624
2007-03-01 13:00:00,68.76,68.76,68.38,68.42,95943.75338020553,43.8099,43.8099,43.5678,43.5933,95943.7534
2007-03-01 13:30:00,68.41,68.7,68.27,68.7,50297.4580854516,43.5869,43.7717,43.4977,43.7717,50297.4581
2007-03-01 14:00:00,68.66,68.85,68.32,68.32,61763.115197404,43.7462,43.8672,43.5296,43.5296,61763.1152
2007-03-01 14:30:00,68.31,68.69,68.27,68.5,62520.28123309897,43.5232,43.7653,43.4977,43.6442,62520.2812
2007-03-01 15:00:00,68.51,68.57,68.21,68.4,90859.92428339642,43.6506,43.6888,43.4595,43.5805,90859.9243
2007-03-01 15:30:00,68.4,68.45,68.27,68.35,151433.20713899404,43.5805,43.6124,43.4977,43.5487,151433.2071
2007-03-02 09:30:00,67.87,67.95,67.49,67.59,108707.40941049215,43.2428,43.2938,43.0007,43.0644,108707.4094
2007-03-02 10:00:00,67.64,68.04,67.49,68.03,91184.42401298,43.0963,43.3512,43.0007,43.3448,91184.424
2007-03-02 10:30:00,68.02,68.42,67.95,68.27,96484.58626284478,43.3384,43.5933,43.2938,43.4977,96484.5863
2007-03-02 11:00:00,68.27,68.27,68.0,68.02,54299.62141698216,43.4977,43.4977,43.3257,43.3384,54299.6214
2007-03-02 11:30:00,68.0,68.01,67.59,67.65,67928.61005949162,43.3257,43.332,43.0644,43.1027,67928.6101
2007-03-02 12:00:00,67.65,67.81,67.62,67.76,106868.57760951866,43.1027,43.2046,43.0836,43.1728,106868.5776
2007-03-02 12:30:00,67.75,67.78,67.39,67.46,74094.10492157923,43.1664,43.1855,42.937,42.9816,74094.1049
2007-03-02 13:00:00,67.46,67.65,67.31,67.44,104380.74634937804,42.9816,43.1027,42.886,42.9689,104380.7463
2007-03-02 13:30:00,67.46,67.65,67.33,67.6,104597.07950243374,42.9816,43.1027,42.8988,43.0708,104597.0795
2007-03-02 14:00:00,67.59,67.61,67.41,67.52,103839.91346673876,43.0644,43.0772,42.9498,43.0198,103839.9135
2007-03-02 14:30:00,67.49,67.8,67.44,67.66,77122.7690643591,43.0007,43.1982,42.9689,43.109,77122.7691
2007-03-02 15:00:00,67.66,67.95,67.66,67.71,98539.75121687398,43.109,43.2938,43.109,43.1409,98539.7512
2007-03-02 15:30:00,67.72,67.73,67.45,67.52,143212.54732287722,43.1473,43.1536,42.9752,43.0198,143212.5473
2007-03-05 09:30:00,66.98,67.53,66.84,67.46,148404.54299621418,42.6758,43.0262,42.5866,42.9816,148404.543
2007-03-05 10:00:00,67.41,68.41,67.25,67.76,162790.6976744186,42.9498,43.5869,42.8478,43.1728,162790.6977
2007-03-05 10:30:00,67.74,67.94,67.47,67.91,97674.41860465116,43.16,43.2874,42.988,43.2683,97674.4186
2007-03-05 11:00:00,67.92,68.43,67.81,68.2,107950.24337479718,43.2747,43.5996,43.2046,43.4531,107950.2434
2007-03-05 11:30:00,68.2,68.25,67.78,67.79,77879.93510005408,43.4531,43.485,43.1855,43.1919,77879.9351
2007-03-05 12:00:00,67.78,68.01,67.67,67.85,60140.61654948621,43.1855,43.332,43.1154,43.2301,60140.6165
2007-03-05 12:30:00,67.82,67.99,67.66,67.74,44780.9626825311,43.211,43.3193,43.109,43.16,44780.9627
2007-03-05 13:00:00,67.74,67.76,67.5,67.59,79935.10005408329,43.16,43.1728,43.0071,43.0644,79935.1001
2007-03-05 13:30:00,67.6,67.83,67.54,67.74,71822.60681449431,43.0708,43.2174,43.0326,43.16,71822.6068
2007-03-05 14:00:00,67.74,67.74,67.43,67.56,116928.06922660898,43.16,43.16,42.9625,43.0453,116928.0692
2007-03-05 14:30:00,67.55,67.69,67.5,67.53,40129.79989183342,43.039,43.1282,43.0071,43.0262,40129.7999
2007-03-05 15:00:00,67.54,67.74,67.29,67.65,130016.22498647917,43.0326,43.16,42.8733,43.1027,130016.225
2007-03-05 15:30:00,67.64,67.7,67.23,67.31,159870.20010816658,43.0963,43.1345,42.8351,42.886,159870.2001
2007-03-06 09:30:00,67.69,68.14,67.46,67.65,130665.2244456463,43.1282,43.4149,42.9816,43.1027,130665.2244
2007-03-06 10:00:00,67.65,67.97,67.51,67.95,112276.9064359113,43.1027,43.3066,43.0135,43.2938,112276.9064
2007-03-06 10:30:00,67.95,68.0,67.53,67.58,75608.43699296917,43.2938,43.3257,43.0262,43.0581,75608.437
2007-03-06 11:00:00,67.58,68.0,67.58,67.93,64359.11303407247,43.0581,43.3257,43.0581,43.2811,64359.113
2007-03-06 11:30:00,67.94,68.16,67.82,68.05,61546.78204434829,43.2874,43.4276,43.211,43.3575,61546.782
2007-03-06 12:00:00,68.09,68.18,67.78,67.81,41968.63169280692,43.383,43.4404,43.1855,43.2046,41968.6317
2007-03-06 12:30:00,67.81,67.96,67.81,67.93,54083.28826392644,43.2046,43.3002,43.2046,43.2811,54083.2883
2007-03-06 13:00:00,67.93,67.99,67.85,67.96,34288.80475932937,43.2811,43.3193,43.2301,43.3002,34288.8048
2007-03-06 13:30:00,67.93,68.23,67.91,68.07,56246.6197944835,43.2811,43.4722,43.2683,43.3703,56246.6198
2007-03-06 14:00:00,68.08,68.27,68.03,68.14,45429.96214169821,43.3766,43.4977,43.3448,43.4149,45429.9621
2007-03-06 14:30:00,68.15,68.27,68.07,68.26,62412.11465657112,43.4212,43.4977,43.3703,43.4913,62412.1147
2007-03-06 15:00:00,68.25,68.58,68.25,68.58,101676.58193618173,43.485,43.6952,43.485,43.6952,101676.5819
2007-03-06 15:30:00,68.57,68.59,68.2,68.28,166901.02758247702,43.6888,43.7016,43.4531,43.5041,166901.0276
2007-03-07 09:30:00,68.0,68.74,67.99,68.27,116495.40292049757,43.3257,43.7972,43.3193,43.4977,116495.4029
2007-03-07 10:00:00,68.27,68.5,68.24,68.39,95402.92049756624,43.4977,43.6442,43.4786,43.5742,95402.9205
2007-03-07 10:30:00,68.39,68.57,68.27,68.42,82206.5981611682,43.5742,43.6888,43.4977,43.5933,82206.5982
2007-03-07 11:00:00,68.43,68.45,68.23,68.24,107084.91076257436,43.5996,43.6124,43.4722,43.4786,107084.9108
2007-03-07 11:30:00,68.2,68.27,68.07,68.27,90643.59113034072,43.4531,43.4977,43.3703,43.4977,90643.5911
2007-03-07 12:00:00,68.26,68.35,68.18,68.29,55813.95348837209,43.4913,43.5487,43.4404,43.5104,55813.9535
2007-03-07 12:30:00,68.3,68.36,68.2,68.2,57220.11898323418,43.5168,43.555,43.4531,43.4531,57220.119
2007-03-07 13:00:00,68.2,68.28,68.17,68.22,77771.76852352623,43.4531,43.5041,43.434,43.4658,77771.7685
2007-03-07 13:30:00,68.21,68.32,68.18,68.23,71498.10708491076,43.4595,43.5296,43.4404,43.4722,71498.1071
2007-03-07 14:00:00,68.2,68.35,68.08,68.23,89021.09248242293,43.4531,43.5487,43.3766,43.4722,89021.0925
2007-03-07 14:30:00,68.24,68.48,68.23,68.39,92698.75608436992,43.4786,43.6315,43.4722,43.5742,92698.7561
2007-03-07 15:00:00,68.39,68.51,68.28,68.32,89994.5916711736,43.5742,43.6506,43.5041,43.5296,89994.5917
2007-03-07 15:30:00,68.3,68.35,67.98,68.01,118009.7349918875,43.5168,43.5487,43.3129,43.332,118009.735
2007-03-08 09:30:00,68.39,68.76,68.2,68.7,151974.04002163332,43.5742,43.8099,43.4531,43.7717,151974.04
2007-03-08 10:00:00,68.7,68.9,68.6,68.89,102433.74797187668,43.7717,43.8991,43.708,43.8927,102433.748
2007-03-08 10:30:00,68.9,69.11,68.83,69.11,164305.02974580854,43.8991,44.0329,43.8545,44.0329,164305.0297
2007-03-08 11:00:00,69.11,69.22,68.97,69.15,99837.75013520822,44.0329,44.103,43.9437,44.0584,99837.7501
2007-03-08 11:30:00,69.16,69.18,68.95,69.04,80367.7663601947,44.0648,44.0775,43.931,43.9883,80367.7664
2007-03-08 12:00:00,69.05,69.08,68.93,68.99,60789.61600865333,43.9947,44.0138,43.9182,43.9564,60789.616
2007-03-08 12:30:00,68.99,69.04,68.88,69.01,64791.77934018388,43.9564,43.9883,43.8864,43.9692,64791.7793
2007-03-08 13:00:00,69.01,69.16,68.94,69.12,49756.62520281233,43.9692,44.0648,43.9246,44.0393,49756.6252
2007-03-08 13:30:00,69.12,69.13,69.0,69.0,38290.968090859926,44.0393,44.0456,43.9628,43.9628,38290.9681
2007-03-08 14:00:00,69.0,69.1,68.93,69.02,76365.60302866415,43.9628,44.0265,43.9182,43.9756,76365.603
2007-03-08 14:30:00,69.0,69.02,68.64,68.97,200108.16657652784,43.9628,43.9756,43.7334,43.9437,200108.1666
2007-03-08 15:00:00,68.97,69.1,68.88,68.95,57436.45213628988,43.9437,44.0265,43.8864,43.931,57436.4521
2007-03-08 15:30:00,68.94,69.02,68.69,68.82,118334.23472147106,43.9246,43.9756,43.7653,43.8481,118334.2347
2007-03-09 09:30:00,69.31,69.62,69.21,69.28,100594.9161709032,44.1603,44.3578,44.0966,44.1412,100594.9162
2007-03-09 10:00:00,69.28,69.37,68.95,69.3,79286.10059491616,44.1412,44.1986,43.931,44.154,79286.1006
2007-03-09 10:30:00,69.3,69.54,69.24,69.44,43482.96376419686,44.154,44.3069,44.1157,44.2432,43482.9638
2007-03-09 11:00:00,69.44,69.47,69.26,69.34,59599.78366684694,44.2432,44.2623,44.1285,44.1794,59599.7837
2007-03-09 11:30:00,69.31,69.49,69.3,69.37,57977.28501892915,44.1603,44.275,44.154,44.1986,57977.285
2007-03-09 12:00:00,69.38,69.51,69.31,69.51,47593.29367225527,44.2049,44.2878,44.1603,44.2878,47593.2937
2007-03-09 12:30:00,69.51,69.51,69.27,69.37,56787.45267712277,44.2878,44.2878,44.1348,44.1986,56787.4527
2007-03-09 13:00:00,69.37,69.5,69.23,69.31,47809.626825310974,44.1986,44.2814,44.1094,44.1603,47809.6268
2007-03-09 13:30:00,69.34,69.38,68.94,69.04,67387.77717685235,44.1794,44.2049,43.9246,43.9883,67387.7772
2007-03-09 14:00:00,69.02,69.11,68.92,69.0,101027.5824770146,43.9756,44.0329,43.9118,43.9628,101027.5825
2007-03-09 14:30:00,69.03,69.06,68.83,69.03,106219.57815035152,43.9819,44.001,43.8545,43.9819,106219.5782
2007-03-09 15:00:00,69.04,69.18,69.01,69.1,85235.26230394808,43.9883,44.0775,43.9692,44.0265,85235.2623
2007-03-09 15:30:00,69.09,69.22,69.01,69.12,117685.23526230396,44.0202,44.103,43.9692,44.0393,117685.2353
2007-03-12 09:30:00,69.01,69.24,68.88,68.94,55922.12006489994,43.9692,44.1157,43.8864,43.9246,55922.1201
2007-03-12 10:00:00,68.94,69.17,68.89,69.08,35803.136830719304,43.9246,44.0711,43.8927,44.0138,35803.1368
2007-03-12 10:30:00,69.27,69.38,69.16,69.25,74851.2709572742,44.1348,44.2049,44.0648,44.1221,74851.271
2007-03-12 11:00:00,69.22,69.34,69.2,69.28,23796.646836127635,44.103,44.1794,44.0902,44.1412,23796.6468
2007-03-12 11:30:00,69.21,69.28,69.19,69.25,37641.968631692806,44.0966,44.1412,44.0839,44.1221,37641.9686
2007-03-12 12:00:00,69.25,69.26,68.98,69.15,95186.58734451054,44.1221,44.1285,43.9501,44.0584,95186.5873
2007-03-12 12:30:00,69.15,69.33,69.1,69.32,49540.29204975662,44.0584,44.1731,44.0265,44.1667,49540.292
2007-03-12 13:00:00,69.33,69.33,69.09,69.1,302650.0811249324,44.1731,44.1731,44.0202,44.0265,302650.0811
2007-03-12 13:30:00,69.1,69.1,68.94,69.08,46836.127636560304,44.0265,44.0265,43.9246,44.0138,46836.1276
2007-03-12 14:00:00,69.09,69.31,69.05,69.26,53326.12222823148,44.0202,44.1603,43.9947,44.1285,53326.1222
2007-03-12 14:30:00,69.29,69.34,69.24,69.26,107084.91076257436,44.1476,44.1794,44.1157,44.1285,107084.9108
2007-03-12 15:00:00,69.26,69.27,69.21,69.23,45321.79556517036,44.1285,44.1348,44.0966,44.1094,45321.7956
2007-03-12 15:30:00,69.22,69.23,68.96,69.12,145375.8788534343,44.103,44.1094,43.9373,44.0393,145375.8789
2007-03-13 09:30:00,69.06,69.08,68.74,68.88,95727.4202271498,44.001,44.0138,43.7972,43.8864,95727.4202
2007-03-13 10:00:00,68.89,69.0,68.54,68.81,82422.9313142239,43.8927,43.9628,43.6697,43.8418,82422.9313
2007-03-13 10:30:00,68.85,68.88,68.69,68.88,52568.956192536505,43.8672,43.8864,43.7653,43.8864,52568.9562
2007-03-13 11:00:00,68.87,68.97,68.82,68.87,36884.80259599783,43.88,43.9437,43.8481,43.88,36884.8026
2007-03-13 11:30:00,68.87,68.96,68.68,68.76,62844.780962682526,43.88,43.9373,43.7589,43.8099,62844.781
2007-03-13 12:00:00,68.77,68.86,68.41,68.41,55273.12060573282,43.8163,43.8736,43.5869,43.5869,55273.1206
2007-03-13 12:30:00,68.39,68.48,68.2,68.34,95402.92049756624,43.5742,43.6315,43.4531,43.5423,95402.9205
2007-03-13 13:00:00,68.35,68.51,68.18,68.27,75392.10383991347,43.5487,43.6506,43.4404,43.4977,75392.1038
2007-03-13 13:30:00,68.27,68.27,67.92,68.06,97998.91833423472,43.4977,43.4977,43.2747,43.3639,97998.9183
2007-03-13 14:00:00,68.07,68.18,67.46,67.61,200757.16603569497,43.3703,43.4404,42.9816,43.0772,200757.166
2007-03-13 14:30:00,67.61,67.99,67.61,67.68,88588.42617631152,43.0772,43.3193,43.0772,43.1218,88588.4262
2007-03-13 15:00:00,67.67,67.91,67.53,67.78,100378.58301784749,43.1154,43.2683,43.0262,43.1855,100378.583
2007-03-13 15:30:00,67.78,67.82,67.51,67.54,172309.35640886964,43.1855,43.211,43.0135,43.0326,172309.3564
2007-03-14 09:30:00,67.45,67.97,67.27,67.32,135965.3866955111,42.9752,43.3066,42.8606,42.8924,135965.3867
2007-03-14 10:00:00,67.34,67.37,66.99,67.15,129259.0589507842,42.9052,42.9243,42.6822,42.7841,129259.059
2007-03-14 10:30:00,67.15,67.44,66.99,67.06,215143.3207138994,42.7841,42.9689,42.6822,42.7268,215143.3207
2007-03-14 11:00:00,67.05,67.17,66.89,66.89,98431.58464034612,42.7204,42.7968,42.6184,42.6184,98431.5846
2007-03-14 11:30:00,66.88,67.01,66.73,66.82,77988.10167658194,42.6121,42.6949,42.5165,42.5738,77988.1017
2007-03-14 12:00:00,66.81,66.84,66.17,66.31,149378.04218496484,42.5675,42.5866,42.1597,42.2489,149378.0422
2007-03-14 12:30:00,66.31,66.32,65.74,65.87,192644.672796106,42.2489,42.2553,41.8857,41.9686,192644.6728
2007-03-14 13:00:00,65.86,66.68,65.77,66.55,174364.52136289887,41.9622,42.4846,41.9048,42.4018,174364.5214
2007-03-14 13:30:00,66.58,66.93,66.52,66.68,163980.53001622498,42.4209,42.6439,42.3827,42.4846,163980.53
2007-03-14 14:00:00,66.67,66.98,66.62,66.92,93564.08869659276,42.4783,42.6758,42.4464,42.6376,93564.0887
2007-03-14 14:30:00,66.92,67.35,66.92,67.11,172417.52298539752,42.6376,42.9115,42.6376,42.7586,172417.523
2007-03-14 15:00:00,67.11,67.41,67.11,67.36,125905.89507842076,42.7586,42.9498,42.7586,42.9179,125905.8951
2007-03-14 15:30:00,67.36,67.39,67.09,67.29,237209.30232558132,42.9179,42.937,42.7459,42.8733,237209.3023
2007-03-15 09:30:00,67.33,68.14,67.21,68.02,115305.5705786912,42.8988,43.4149,42.8223,43.3384,115305.5706
2007-03-15 10:00:00,68.0,68.1,67.87,68.09,50838.290968090856,43.3257,43.3894,43.2428,43.383,50838.291
2007-03-15 10:30:00,68.12,68.12,67.94,68.01,48458.626284478094,43.4021,43.4021,43.2874,43.332,48458.6263
2007-03-15 11:00:00,68.02,68.08,67.84,67.96,45862.62844780963,43.3384,43.3766,43.2237,43.3002,45862.6284
2007-03-15 11:30:00,68.01,68.01,67.64,67.66,42509.46457544619,43.332,43.332,43.0963,43.109,42509.4646
2007-03-15 12:00:00,67.66,67.86,67.63,67.83,43266.630611141154,43.109,43.2365,43.0899,43.2174,43266.6306
2007-03-15 12:30:00,67.86,67.98,67.73,67.77,43158.4640346133,43.2365,43.3129,43.1536,43.1791,43158.464
2007-03-15 13:00:00,67.78,67.87,67.6,67.64,37317.46890210925,43.1855,43.2428,43.0708,43.0963,37317.4689
2007-03-15 13:30:00,67.65,67.65,67.31,67.58,60032.44997295836,43.1027,43.1027,42.886,43.0581,60032.45
2007-03-15 14:00:00,67.58,67.63,67.41,67.47,51162.79069767442,43.0581,43.0899,42.9498,42.988,51162.7907
2007-03-15 14:30:00,67.46,67.82,67.46,67.8,58734.45105462412,42.9816,43.211,42.9816,43.1982,58734.4511
2007-03-15 15:00:00,67.79,67.86,67.65,67.66,52028.12330989724,43.1919,43.2365,43.1027,43.109,52028.1233
2007-03-15 15:30:00,67.67,67.85,67.67,67.74,104056.24661979447,43.1154,43.2301,43.1154,43.16,104056.2466
2007-03-16 09:30:00,68.01,68.01,67.42,67.96,437533.80205516494,43.332,43.332,42.9561,43.3002,437533.8021
2007-03-16 10:00:00,67.94,68.16,67.78,68.16,79394.26717144402,43.2874,43.4276,43.1855,43.4276,79394.2672
2007-03-16 10:30:00,68.17,68.17,67.62,67.68,67171.44402379665,43.434,43.434,43.0836,43.1218,67171.444
2007-03-16 11:00:00,67.68,67.83,67.62,67.76,103623.58031368308,43.1218,43.2174,43.0836,43.1728,103623.5803
2007-03-16 11:30:00,67.76,67.77,67.53,67.66,39588.96700919416,43.1728,43.1791,43.0262,43.109,39588.967
2007-03-16 12:00:00,67.65,67.76,67.64,67.69,29421.308815575987,43.1027,43.1728,43.0963,43.1282,29421.3088
2007-03-16 12:30:00,67.7,67.73,67.56,67.56,21308.81557598702,43.1345,43.1536,43.0453,43.0453,21308.8156
2007-03-16 13:00:00,67.57,67.65,67.42,67.61,26825.31097890752,43.0517,43.1027,42.9561,43.0772,26825.311
2007-03-16 13:30:00,67.61,67.7,67.52,67.57,37533.80205516495,43.0772,43.1345,43.0198,43.0517,37533.8021
2007-03-16 14:00:00,67.59,67.59,67.26,67.41,44672.79610600325,43.0644,43.0644,42.8542,42.9498,44672.7961
2007-03-16 14:30:00,67.42,67.53,67.35,67.48,39697.13358572201,42.9561,43.0262,42.9115,42.9944,39697.1336
2007-03-16 15:00:00,67.48,67.68,67.36,67.68,54299.62141698216,42.9944,43.1218,42.9179,43.1218,54299.6214
2007-03-16 15:30:00,67.69,67.74,67.52,67.52,100811.2493239589,43.1282,43.16,43.0198,43.0198,100811.2493
2007-03-19 09:30:00,67.81,68.23,67.81,68.21,75608.43699296917,43.2046,43.4722,43.2046,43.4595,75608.437
2007-03-19 10:00:00,68.17,68.21,68.04,68.16,45862.62844780963,43.434,43.4595,43.3512,43.4276,45862.6284
2007-03-19 10:30:00,68.14,68.55,68.1,68.48,52893.45592212006,43.4149,43.6761,43.3894,43.6315,52893.4559
2007-03-19 11:00:00,68.48,68.52,68.36,68.37,46295.29475392104,43.6315,43.657,43.555,43.5614,46295.2948
2007-03-19 11:30:00,68.36,68.48,68.34,68.39,46403.46133044889,43.555,43.6315,43.5423,43.5742,46403.4613
2007-03-19 12:00:00,68.38,68.49,68.3,68.4,55381.28718226068,43.5678,43.6379,43.5168,43.5805,55381.2872
2007-03-19 12:30:00,68.41,68.49,68.34,68.48,49864.79177934018,43.5869,43.6379,43.5423,43.6315,49864.7918
2007-03-19 13:00:00,68.45,68.48,68.28,68.33,35586.8036776636,43.6124,43.6315,43.5041,43.5359,35586.8037
2007-03-19 13:30:00,68.31,68.52,68.29,68.45,30286.641427798808,43.5232,43.657,43.5104,43.6124,30286.6414
2007-03-19 14:00:00,68.47,68.51,68.39,68.39,29204.97566252028,43.6251,43.6506,43.5742,43.5742,29204.9757
2007-03-19 14:30:00,68.37,68.59,68.33,68.49,63385.61384532179,43.5614,43.7016,43.5359,43.6379,63385.6138
2007-03-19 15:00:00,68.49,68.49,68.32,68.39,55056.78745267712,43.6379,43.6379,43.5296,43.5742,55056.7875
2007-03-19 15:30:00,68.39,68.69,68.39,68.61,122877.23093564088,43.5742,43.7653,43.5742,43.7143,122877.2309
2007-03-20 09:30:00,68.96,69.54,68.58,68.62,188101.6765819362,43.9373,44.3069,43.6952,43.7207,188101.6766
2007-03-20 10:00:00,68.62,68.68,68.4,68.57,144618.71281773932,43.7207,43.7589,43.5805,43.6888,144618.7128
2007-03-20 10:30:00,68.57,68.72,68.51,68.67,49972.95835586804,43.6888,43.7844,43.6506,43.7526,49972.9584
2007-03-20 11:00:00,68.65,68.87,68.61,68.82,53975.12168739859,43.7398,43.88,43.7143,43.8481,53975.1217
2007-03-20 11:30:00,68.82,68.98,68.71,68.86,73661.43861546782,43.8481,43.9501,43.778,43.8736,73661.4386
2007-03-20 12:00:00,68.85,68.97,68.78,68.95,29853.9751216874,43.8672,43.9437,43.8226,43.931,29853.9751
2007-03-20 12:30:00,68.95,69.1,68.82,69.07,60248.78312601406,43.931,44.0265,43.8481,44.0074,60248.7831
2007-03-20 13:00:00,69.09,69.16,68.79,68.81,54299.62141698216,44.0202,44.0648,43.829,43.8418,54299.6214
2007-03-20 13:30:00,68.82,68.88,68.69,68.85,27366.14386154678,43.8481,43.8864,43.7653,43.8672,27366.1439
2007-03-20 14:00:00,68.84,69.0,68.75,68.76,49648.45862628448,43.8609,43.9628,43.8035,43.8099,49648.4586
2007-03-20 14:30:00,68.76,68.84,68.67,68.74,35911.30340724716,43.8099,43.8609,43.7526,43.7972,35911.3034
2007-03-20 15:00:00,68.74,68.88,68.73,68.87,36560.30286641428,43.7972,43.8864,43.7908,43.88,36560.3029
2007-03-20 15:30:00,68.87,69.02,68.86,68.98,76581.93618171985,43.88,43.9756,43.8736,43.9501,76581.9362
2007-03-21 09:30:00,68.81,69.0,68.6,68.66,69983.77501352082,43.8418,43.9628,43.708,43.7462,69983.775
2007-03-21 10:00:00,68.68,68.83,68.63,68.8,31476.4737696052,43.7589,43.8545,43.7271,43.8354,31476.4738
2007-03-21 10:30:00,68.82,68.83,68.63,68.82,38615.46782044348,43.8481,43.8545,43.7271,43.8481,38615.4678
2007-03-21 11:00:00,68.82,68.82,68.59,68.61,62736.61438615467,43.8481,43.8481,43.7016,43.7143,62736.6144
2007-03-21 11:30:00,68.61,68.64,68.55,68.56,38939.96755002704,43.7143,43.7334,43.6761,43.6825,38939.9676
2007-03-21 12:00:00,68.58,68.61,68.56,68.57,12655.489453758788,43.6952,43.7143,43.6825,43.6888,12655.4895
2007-03-21 12:30:00,68.56,68.64,68.52,68.6,81233.09897241752,43.6825,43.7334,43.657,43.708,81233.099
2007-03-21 13:00:00,68.6,68.65,68.58,68.63,34072.47160627366,43.708,43.7398,43.6952,43.7271,34072.4716
2007-03-21 13:30:00,68.63,68.68,68.59,68.63,48458.626284478094,43.7271,43.7589,43.7016,43.7271,48458.6263
2007-03-21 14:00:00,68.65,69.22,68.57,69.08,187560.8436992969,43.7398,44.103,43.6888,44.0138,187560.8437
2007-03-21 14:30:00,69.13,69.81,68.89,69.78,131530.55705786913,44.0456,44.4789,43.8927,44.4598,131530.5571
2007-03-21 15:00:00,69.78,69.82,69.42,69.61,97349.9188750676,44.4598,44.4853,44.2304,44.3515,97349.9189
2007-03-21 15:30:00,69.61,69.79,69.58,69.75,133261.22228231476,44.3515,44.4662,44.3324,44.4407,133261.2223
2007-03-22 09:30:00,70.65,70.65,69.54,69.54,58518.11790156841,45.0141,45.0141,44.3069,44.3069,58518.1179
2007-03-22 10:00:00,69.52,69.81,69.48,69.55,55273.12060573282,44.2941,44.4789,44.2686,44.3132,55273.1206
2007-03-22 10:30:00,69.54,69.56,69.35,69.39,57003.78583017847,44.3069,44.3196,44.1858,44.2113,57003.7858
2007-03-22 11:00:00,69.36,69.61,69.34,69.61,67495.9437533802,44.1922,44.3515,44.1794,44.3515,67495.9438
2007-03-22 11:30:00,69.61,69.83,69.6,69.83,64467.27961060032,44.3515,44.4916,44.3451,44.4916,64467.2796
2007-03-22 12:00:00,69.83,70.0,69.78,69.9,34829.63764196863,44.4916,44.6,44.4598,44.5362,34829.6376
2007-03-22 12:30:00,69.9,69.99,69.76,69.76,31800.97349918875,44.5362,44.5936,44.447,44.447,31800.9735
2007-03-22 13:00:00,69.77,69.77,69.64,69.68,27582.47701460249,44.4534,44.4534,44.3706,44.3961,27582.477
2007-03-22 13:30:00,69.66,69.72,69.52,69.72,24986.47917793402,44.3833,44.4216,44.2941,44.4216,24986.4792
2007-03-22 14:00:00,69.72,69.87,69.72,69.79,34072.47160627366,44.4216,44.5171,44.4216,44.4662,34072.4716
2007-03-22 14:30:00,69.79,69.93,69.74,69.83,34072.47160627366,44.4662,44.5554,44.4343,44.4916,34072.4716
2007-03-22 15:00:00,69.84,69.84,69.57,69.66,66197.94483504597,44.498,44.498,44.326,44.3833,66197.9448
2007-03-22 15:30:00,69.66,69.73,69.55,69.66,82531.09789075176,44.3833,44.4279,44.3132,44.3833,82531.0979
2007-03-23 09:30:00,69.51,69.87,69.49,69.74,97782.585181179,44.2878,44.5171,44.275,44.4343,97782.5852
2007-03-23 10:00:00,69.72,69.89,69.43,69.45,101892.91508923742,44.4216,44.5299,44.2368,44.2495,101892.9151
2007-03-23 10:30:00,69.46,69.96,69.44,69.96,95511.0870740941,44.2559,44.5745,44.2432,44.5745,95511.0871
2007-03-23 11:00:00,69.95,69.96,69.84,69.88,35045.97079502434,44.5681,44.5745,44.498,44.5235,35045.9708
2007-03-23 11:30:00,69.85,69.89,69.74,69.76,44131.96322336398,44.5044,44.5299,44.4343,44.447,44131.9632
2007-03-23 12:00:00,69.77,69.89,69.76,69.77,47809.626825310974,44.4534,44.5299,44.447,44.4534,47809.6268
2007-03-23 12:30:00,69.76,69.8,69.74,69.74,39264.4672796106,44.447,44.4725,44.4343,44.4343,39264.4673
2007-03-23 13:00:00,69.74,69.8,69.61,69.78,58193.61817198485,44.4343,44.4725,44.3515,44.4598,58193.6182
2007-03-23 13:30:00,69.77,69.8,69.72,69.76,42184.96484586263,44.4534,44.4725,44.4216,44.447,42184.9648
2007-03-23 14:00:00,69.77,69.84,69.68,69.72,48999.45916711736,44.4534,44.498,44.3961,44.4216,48999.4592
2007-03-23 14:30:00,69.72,69.95,69.72,69.9,53866.95511087074,44.4216,44.5681,44.4216,44.5362,53866.9551
2007-03-23 15:00:00,69.9,70.0,69.85,69.96,60897.78258518118,44.5362,44.6,44.5044,44.5745,60897.7826
2007-03-23 15:30:00,69.98,70.0,69.82,69.92,81665.76527852892,44.5872,44.6,44.4853,44.549,81665.7653
2007-03-26 09:30:00,69.99,69.99,69.54,69.6,69118.442401298,44.5936,44.5936,44.3069,44.3451,69118.4424
2007-03-26 10:00:00,69.61,69.61,68.8,68.84,82639.2644672796,44.3515,44.3515,43.8354,43.8609,82639.2645
2007-03-26 10:30:00,68.83,69.23,68.78,69.18,32882.63926446728,43.8545,44.1094,43.8226,44.0775,32882.6393
2007-03-26 11:00:00,69.18,69.29,69.0,69.26,59058.95078420768,44.0775,44.1476,43.9628,44.1285,59058.9508
2007-03-26 11:30:00,69.26,69.38,69.16,69.25,38074.63493780421,44.1285,44.2049,44.0648,44.1221,38074.6349
2007-03-26 12:00:00,69.31,69.65,69.31,69.61,30935.640886965928,44.1603,44.377,44.1603,44.3515,30935.6409
2007-03-26 12:30:00,69.61,69.76,69.61,69.7,44023.79664683613,44.3515,44.447,44.3515,44.4088,44023.7966
2007-03-26 13:00:00,69.7,69.71,69.61,69.63,27149.81070849108,44.4088,44.4152,44.3515,44.3642,27149.8107
2007-03-26 13:30:00,69.66,69.86,69.65,69.76,61546.78204434829,44.3833,44.5108,44.377,44.447,61546.782
2007-03-26 14:00:00,69.79,70.05,69.79,70.04,102217.41481882098,44.4662,44.6318,44.4662,44.6254,102217.4148
2007-03-26 14:30:00,70.04,70.13,70.01,70.13,54407.787993510006,44.6254,44.6828,44.6063,44.6828,54407.788
2007-03-26 15:00:00,70.16,70.23,70.04,70.2,72579.77285018929,44.7019,44.7465,44.6254,44.7274,72579.7729
2007-03-26 15:30:00,70.2,70.41,70.19,70.35,109572.74202271496,44.7274,44.8612,44.721,44.823,109572.742
2007-03-27 09:30:00,69.95,70.11,69.63,69.63,82747.43104380746,44.5681,44.67,44.3642,44.3642,82747.431
2007-03-27 10:00:00,69.65,69.83,69.48,69.52,66630.61114115738,44.377,44.4916,44.2686,44.2941,66630.6111
2007-03-27 10:30:00,69.49,69.7,69.43,69.66,28015.14332071389,44.275,44.4088,44.2368,44.3833,28015.1433
2007-03-27 11:00:00,69.66,69.66,69.3,69.37,35045.97079502434,44.3833,44.3833,44.154,44.1986,35045.9708
2007-03-27 11:30:00,69.36,69.48,69.28,69.4,28447.80962682531,44.1922,44.2686,44.1412,44.2177,28447.8096
2007-03-27 12:00:00,69.39,69.48,69.27,69.37,28664.14277988101,44.2113,44.2686,44.1348,44.1986,28664.1428
2007-03-27 12:30:00,69.33,69.44,69.18,69.19,108382.9096809086,44.1731,44.2432,44.0775,44.0839,108382.9097
2007-03-27 13:00:00,69.19,69.28,69.15,69.26,21741.48188209843,44.0839,44.1412,44.0584,44.1285,21741.4819
2007-03-27 13:30:00,69.26,69.35,69.17,69.23,31151.974040021632,44.1285,44.1858,44.0711,44.1094,31151.974
2007-03-27 14:00:00,69.23,69.34,69.17,69.3,41968.63169280692,44.1094,44.1794,44.0711,44.154,41968.6317
2007-03-27 14:30:00,69.27,69.38,69.22,69.38,62195.78150351541,44.1348,44.2049,44.103,44.2049,62195.7815
2007-03-27 15:00:00,69.38,69.52,69.29,69.51,34072.47160627366,44.2049,44.2941,44.1476,44.2878,34072.4716
2007-03-27 15:30:00,69.51,69.59,69.45,69.46,85992.42833964305,44.2878,44.3387,44.2495,44.2559,85992.4283
2007-03-28 09:30:00,69.31,69.31,68.81,69.11,91833.4234721471,44.1603,44.1603,43.8418,44.0329,91833.4235
2007-03-28 10:00:00,69.11,69.16,68.89,68.98,41968.63169280692,44.0329,44.0648,43.8927,43.9501,41968.6317
2007-03-28 10:30:00,68.97,68.98,68.47,68.61,125689.56192536504,43.9437,43.9501,43.6251,43.7143,125689.5619
2007-03-28 11:00:00,68.62,68.63,68.12,68.17,172093.02325581395,43.7207,43.7271,43.4021,43.434,172093.0233
2007-03-28 11:30:00,68.17,68.44,68.17,68.42,55273.12060573282,43.434,43.606,43.434,43.5933,55273.1206
2007-03-28 12:00:00,68.42,69.02,68.42,68.95,74959.43753380205,43.5933,43.9756,43.5933,43.931,74959.4375
2007-03-28 12:30:00,68.94,69.07,68.87,68.87,39372.633856138455,43.9246,44.0074,43.88,43.88,39372.6339
2007-03-28 13:00:00,68.87,68.87,68.62,68.69,57328.28555976203,43.88,43.88,43.7207,43.7653,57328.2856
2007-03-28 13:30:00,68.68,68.88,68.62,68.65,43482.96376419686,43.7589,43.8864,43.7207,43.7398,43482.9638
2007-03-28 14:00:00,68.65,68.78,68.41,68.61,79718.76690102759,43.7398,43.8226,43.5869,43.7143,79718.7669
2007-03-28 14:30:00,68.6,68.66,68.39,68.45,53650.62195781504,43.708,43.7462,43.5742,43.6124,53650.622
2007-03-28 15:00:00,68.45,68.64,68.41,68.6,85667.92861005949,43.6124,43.7334,43.5869,43.708,85667.9286
2007-03-28 15:30:00,68.61,68.61,68.32,68.38,169497.02541914547,43.7143,43.7143,43.5296,43.5678,169497.0254
2007-03-29 09:30:00,68.28,68.64,68.28,68.44,86100.5949161709,43.7282,43.9588,43.7282,43.8307,86100.5949
2007-03-29 10:00:00,68.45,68.62,68.38,68.41,88696.59275283937,43.8371,43.946,43.7923,43.8115,88696.5928
2007-03-29 10:30:00,68.43,68.54,68.37,68.4,67928.61005949162,43.8243,43.8947,43.7859,43.8051,67928.6101
2007-03-29 11:00:00,68.39,68.51,68.39,68.46,68793.94267171444,43.7987,43.8755,43.7987,43.8435,68793.9427
2007-03-29 11:30:00,68.46,68.46,67.72,67.74,105895.07842076798,43.8435,43.8435,43.3696,43.3824,105895.0784
2007-03-29 12:00:00,67.74,67.9,67.7,67.7,101243.9156300703,43.3824,43.4849,43.3568,43.3568,101243.9156
2007-03-29 12:30:00,67.68,67.71,67.52,67.56,104705.2460789616,43.344,43.3632,43.2415,43.2671,104705.2461
2007-03-29 13:00:00,67.56,67.65,67.4,67.56,101460.248783126,43.2671,43.3248,43.1647,43.2671,101460.2488
2007-03-29 13:30:00,67.56,67.9,67.55,67.64,100703.08274743104,43.2671,43.4849,43.2607,43.3184,100703.0827
2007-03-29 14:00:00,67.64,67.65,67.49,67.57,109031.90914007572,43.3184,43.3248,43.2223,43.2735,109031.9091
2007-03-29 14:30:00,67.57,67.8,67.46,67.74,117036.23580313682,43.2735,43.4208,43.2031,43.3824,117036.2358
2007-03-29 15:00:00,67.75,68.0,67.7,68.0,120713.89940508382,43.3888,43.5489,43.3568,43.5489,120713.8994
2007-03-29 15:30:00,67.98,68.24,67.98,68.14,89453.75878853434,43.5361,43.7026,43.5361,43.6386,89453.7588
2007-03-30 09:30:00,68.04,68.86,68.04,68.69,72255.27312060574,43.5745,44.0997,43.5745,43.9908,72255.2731
2007-03-30 10:00:00,68.71,68.82,68.32,68.34,65873.44510546241,44.0036,44.0741,43.7538,43.7667,65873.4451
2007-03-30 10:30:00,68.32,68.35,68.09,68.18,71714.44023796647,43.7538,43.7731,43.6066,43.6642,71714.4402
2007-03-30 11:00:00,68.15,68.3,67.95,67.97,63061.11411573824,43.645,43.741,43.5169,43.5297,63061.1141
2007-03-30 11:30:00,67.97,68.14,67.3,67.66,126771.2276906436,43.5297,43.6386,43.1006,43.3312,126771.2277
2007-03-30 12:00:00,67.7,67.81,67.47,67.76,101243.9156300703,43.3568,43.4272,43.2095,43.3952,101243.9156
2007-03-30 12:30:00,67.77,68.1,67.7,68.1,62087.61492698756,43.4016,43.613,43.3568,43.613,62087.6149
2007-03-30 13:00:00,68.1,68.37,68.06,68.35,42617.63115197404,43.613,43.7859,43.5873,43.7731,42617.6312
2007-03-30 13:30:00,68.36,68.43,68.17,68.31,41644.13196322336,43.7795,43.8243,43.6578,43.7474,41644.132
2007-03-30 14:00:00,68.31,68.47,68.3,68.45,39156.30070308274,43.7474,43.8499,43.741,43.8371,39156.3007
2007-03-30 14:30:00,68.45,68.51,68.38,68.48,49756.62520281233,43.8371,43.8755,43.7923,43.8563,49756.6252
2007-03-30 15:00:00,68.46,68.48,68.34,68.34,66414.27798810168,43.8435,43.8563,43.7667,43.7667,66414.278
2007-03-30 15:30:00,68.33,68.4,68.26,68.32,166143.86154678205,43.7603,43.8051,43.7154,43.7538,166143.8615
2007-04-02 09:30:00,68.61,68.74,68.02,68.65,122228.23147647375,43.9396,44.0228,43.5617,43.9652,122228.2315
2007-04-02 10:00:00,68.6,68.62,68.14,68.27,113466.73877771768,43.9332,43.946,43.6386,43.7218,113466.7388
2007-04-02 10:30:00,68.25,68.31,67.94,68.19,97998.91833423472,43.709,43.7474,43.5105,43.6706,97998.9183
2007-04-02 11:00:00,68.19,68.5,68.19,68.46,65440.778799351,43.6706,43.8691,43.6706,43.8435,65440.7788
2007-04-02 11:30:00,68.49,68.51,68.26,68.28,29745.808545159543,43.8627,43.8755,43.7154,43.7282,29745.8085
2007-04-02 12:00:00,68.27,68.49,68.27,68.47,90643.59113034072,43.7218,43.8627,43.7218,43.8499,90643.5911
2007-04-02 12:30:00,68.46,68.51,68.35,68.36,48999.45916711736,43.8435,43.8755,43.7731,43.7795,48999.4592
2007-04-02 13:00:00,68.39,68.43,68.26,68.3,53758.788534342886,43.7987,43.8243,43.7154,43.741,53758.7885
2007-04-02 13:30:00,68.3,68.32,68.11,68.14,75608.43699296917,43.741,43.7538,43.6194,43.6386,75608.437
2007-04-02 14:00:00,68.14,68.31,68.04,68.25,105029.74580854517,43.6386,43.7474,43.5745,43.709,105029.7458
2007-04-02 14:30:00,68.25,68.32,68.17,68.18,74634.9378042185,43.709,43.7538,43.6578,43.6642,74634.9378
2007-04-02 15:00:00,68.18,68.41,68.18,68.36,75500.27041644132,43.6642,43.8115,43.6642,43.7795,75500.2704
2007-04-02 15:30:00,68.36,68.37,68.2,68.3,97782.585181179,43.7795,43.7859,43.677,43.741,97782.5852
2007-04-03 09:30:00,68.59,68.68,68.14,68.37,77555.43537047053,43.9268,43.9844,43.6386,43.7859,77555.4354
2007-04-03 10:00:00,68.39,68.82,68.39,68.72,74310.43807463493,43.7987,44.0741,43.7987,44.01,74310.4381
2007-04-03 10:30:00,68.73,68.86,68.67,68.86,70632.77447268793,44.0164,44.0997,43.978,44.0997,70632.7745
2007-04-03 11:00:00,68.83,68.85,68.65,68.65,47917.79340183883,44.0805,44.0933,43.9652,43.9652,47917.7934
2007-04-03 11:30:00,68.65,68.65,68.58,68.6,57328.28555976203,43.9652,43.9652,43.9204,43.9332,57328.2856
2007-04-03 12:00:00,68.6,68.62,68.51,68.52,53001.62249864792,43.9332,43.946,43.8755,43.8819,53001.6225
2007-04-03 12:30:00,68.53,68.53,68.51,68.51,28339.64305029745,43.8883,43.8883,43.8755,43.8755,28339.6431
2007-04-03 13:00:00,68.51,68.64,68.49,68.63,60681.44943212547,43.8755,43.9588,43.8627,43.9524,60681.4494
2007-04-03 13:30:00,68.64,68.73,68.54,68.6,72796.10600324499,43.9588,44.0164,43.8947,43.9332,72796.106
2007-04-03 14:00:00,68.61,68.68,68.56,68.58,40670.63277447269,43.9396,43.9844,43.9075,43.9204,40670.6328
2007-04-03 14:30:00,68.6,68.63,68.56,68.56,47376.960519199565,43.9332,43.9524,43.9075,43.9075,47376.9605
2007-04-03 15:00:00,68.56,68.56,68.45,68.49,88696.59275283937,43.9075,43.9075,43.8371,43.8627,88696.5928
2007-04-03 15:30:00,68.49,68.55,68.39,68.43,118658.73445105462,43.8627,43.9011,43.7987,43.8243,118658.7345
2007-04-04 09:30:00,68.48,68.76,68.48,68.52,95402.92049756624,43.8563,44.0356,43.8563,43.8819,95402.9205
2007-04-04 10:00:00,68.5,68.51,68.33,68.39,109897.24175229852,43.8691,43.8755,43.7603,43.7987,109897.2418
2007-04-04 10:30:00,68.4,68.46,68.28,68.4,71281.77393185506,43.8051,43.8435,43.7282,43.8051,71281.7739
2007-04-04 11:00:00,68.39,68.44,68.31,68.31,71714.44023796647,43.7987,43.8307,43.7474,43.7474,71714.4402
2007-04-04 11:30:00,68.29,68.34,68.2,68.34,48242.29313142239,43.7346,43.7667,43.677,43.7667,48242.2931
2007-04-04 12:00:00,68.33,68.46,68.33,68.4,48350.45970795024,43.7603,43.8435,43.7603,43.8051,48350.4597
2007-04-04 12:30:00,68.4,68.44,68.39,68.41,16765.819361817197,43.8051,43.8307,43.7987,43.8115,16765.8194
2007-04-04 13:00:00,68.4,68.41,68.3,68.39,27257.97728501893,43.8051,43.8115,43.741,43.7987,27257.9773
2007-04-04 13:30:00,68.39,68.43,68.34,68.38,32233.63980530016,43.7987,43.8243,43.7667,43.7923,32233.6398
2007-04-04 14:00:00,68.39,68.46,68.33,68.39,45538.128718226064,43.7987,43.8435,43.7603,43.7987,45538.1287
2007-04-04 14:30:00,68.4,68.42,68.27,68.28,51162.79069767442,43.8051,43.8179,43.7218,43.7282,51162.7907
2007-04-04 15:00:00,68.28,68.31,68.22,68.24,50189.29150892374,43.7282,43.7474,43.6898,43.7026,50189.2915
2007-04-04 15:30:00,68.24,68.31,68.18,68.21,73228.77230935641,43.7026,43.7474,43.6642,43.6834,73228.7723
2007-04-05 09:30:00,68.28,68.62,68.28,68.37,126663.06111411571,43.7282,43.946,43.7282,43.7859,126663.0611
2007-04-05 10:00:00,68.37,68.41,68.15,68.24,78961.60086533261,43.7859,43.8115,43.645,43.7026,78961.6009
2007-04-05 10:30:00,68.24,68.47,68.24,68.47,61005.94916170903,43.7026,43.8499,43.7026,43.8499,61005.9492
2007-04-05 11:00:00,68.48,68.51,68.45,68.5,56030.2866414278,43.8563,43.8755,43.8371,43.8691,56030.2866
2007-04-05 11:30:00,68.5,68.6,68.44,68.6,89453.75878853434,43.8691,43.9332,43.8307,43.9332,89453.7588
2007-04-05 12:00:00,68.62,68.76,68.62,68.72,140941.04921579233,43.946,44.0356,43.946,44.01,140941.0492
2007-04-05 12:30:00,68.72,68.72,68.57,68.59,85018.92915089238,44.01,44.01,43.914,43.9268,85018.9292
2007-04-05 13:00:00,68.6,68.66,68.58,68.59,30611.141157382368,43.9332,43.9716,43.9204,43.9268,30611.1412
2007-04-05 13:30:00,68.57,68.74,68.57,68.67,38399.13466738778,43.914,44.0228,43.914,43.978,38399.1347
2007-04-05 14:00:00,68.67,68.78,68.65,68.78,47593.29367225527,43.978,44.0484,43.9652,44.0484,47593.2937
2007-04-05 14:30:00,68.78,68.81,68.73,68.73,49648.45862628448,44.0484,44.0677,44.0164,44.0164,49648.4586
2007-04-05 15:00:00,68.74,68.84,68.73,68.82,60789.61600865333,44.0228,44.0869,44.0164,44.0741,60789.616
2007-04-05 15:30:00,68.83,68.86,68.74,68.85,113574.90535424554,44.0805,44.0997,44.0228,44.0933,113574.9054
2007-04-09 09:30:00,69.25,69.47,68.93,69.12,142239.04813412655,44.3494,44.4903,44.1445,44.2662,142239.0481
2007-04-09 10:00:00,69.14,69.24,68.97,69.22,61763.115197404,44.279,44.343,44.1701,44.3302,61763.1152
2007-04-09 10:30:00,69.21,69.48,69.18,69.42,113142.23904813411,44.3238,44.4967,44.3046,44.4583,113142.239
2007-04-09 11:00:00,69.42,69.75,69.41,69.69,157274.2022714981,44.4583,44.6697,44.4519,44.6312,157274.2023
2007-04-09 11:30:00,69.68,69.69,69.5,69.51,40346.13304488913,44.6248,44.6312,44.5095,44.516,40346.133
2007-04-09 12:00:00,69.52,69.56,69.49,69.51,43374.797187669006,44.5224,44.548,44.5031,44.516,43374.7972
2007-04-09 12:30:00,69.52,69.66,69.52,69.6,49107.625743645214,44.5224,44.612,44.5224,44.5736,49107.6257
2007-04-09 13:00:00,69.6,69.61,69.57,69.61,33964.30502974581,44.5736,44.58,44.5544,44.58,33964.305
2007-04-09 13:30:00,69.61,69.62,69.51,69.52,32233.63980530016,44.58,44.5864,44.516,44.5224,32233.6398
2007-04-09 14:00:00,69.52,69.54,69.47,69.49,56571.11952406706,44.5224,44.5352,44.4903,44.5031,56571.1195
2007-04-09 14:30:00,69.49,69.57,69.46,69.55,80151.433207139,44.5031,44.5544,44.4839,44.5416,80151.4332
2007-04-09 15:00:00,69.54,69.72,69.54,69.71,86316.9280692266,44.5352,44.6504,44.5352,44.644,86316.9281
2007-04-09 15:30:00,69.7,69.72,69.53,69.55,95835.58680367768,44.6376,44.6504,44.5288,44.5416,95835.5868
2007-04-10 09:30:00,69.68,69.68,69.13,69.25,53434.28880475933,44.6248,44.6248,44.2726,44.3494,53434.2888
2007-04-10 10:00:00,69.25,69.47,69.14,69.36,62195.78150351541,44.3494,44.4903,44.279,44.4199,62195.7815
2007-04-10 10:30:00,69.34,69.48,69.34,69.46,56354.78637101135,44.4071,44.4967,44.4071,44.4839,56354.7864
2007-04-10 11:00:00,69.45,69.49,69.36,69.43,44564.62952947539,44.4775,44.5031,44.4199,44.4647,44564.6295
2007-04-10 11:30:00,69.43,69.49,69.2,69.2,43482.96376419686,44.4647,44.5031,44.3174,44.3174,43482.9638
2007-04-10 12:00:00,69.21,69.42,69.2,69.39,72687.93942671714,44.3238,44.4583,44.3174,44.4391,72687.9394
2007-04-10 12:30:00,69.4,69.42,69.35,69.37,55273.12060573282,44.4455,44.4583,44.4135,44.4263,55273.1206
2007-04-10 13:00:00,69.38,69.4,69.32,69.32,104597.07950243374,44.4327,44.4455,44.3943,44.3943,104597.0795
2007-04-10 13:30:00,69.34,69.37,69.29,69.32,56246.6197944835,44.4071,44.4263,44.3751,44.3943,56246.6198
2007-04-10 14:00:00,69.31,69.35,69.3,69.33,60465.11627906976,44.3879,44.4135,44.3815,44.4007,60465.1163
2007-04-10 14:30:00,69.33,69.37,69.26,69.3,69334.7755543537,44.4007,44.4263,44.3558,44.3815,69334.7756
2007-04-10 15:00:00,69.31,69.34,69.25,69.26,81665.76527852892,44.3879,44.4071,44.3494,44.3558,81665.7653
2007-04-10 15:30:00,69.27,69.3,69.24,69.27,200432.6663061114,44.3623,44.3815,44.343,44.3623,200432.6663
2007-04-11 09:30:00,69.43,69.52,69.17,69.2,88263.92644672796,44.4647,44.5224,44.2982,44.3174,88263.9264
2007-04-11 10:00:00,69.23,69.31,68.78,68.85,80259.59978366684,44.3366,44.3879,44.0484,44.0933,80259.5998
2007-04-11 10:30:00,68.84,68.97,68.5,68.51,97782.585181179,44.0869,44.1701,43.8691,43.8755,97782.5852
2007-04-11 11:00:00,68.51,68.69,68.5,68.61,56787.45267712277,43.8755,43.9908,43.8691,43.9396,56787.4527
2007-04-11 11:30:00,68.62,68.64,68.51,68.56,40021.63331530557,43.946,43.9588,43.8755,43.9075,40021.6333
2007-04-11 12:00:00,68.56,68.61,68.49,68.51,44456.462952947535,43.9075,43.9396,43.8627,43.8755,44456.463
2007-04-11 12:30:00,68.51,68.52,68.43,68.44,52568.956192536505,43.8755,43.8819,43.8243,43.8307,52568.9562
2007-04-11 13:00:00,68.43,68.61,68.38,68.56,78204.43482963764,43.8243,43.9396,43.7923,43.9075,78204.4348
2007-04-11 13:30:00,68.57,68.59,68.42,68.43,56246.6197944835,43.914,43.9268,43.8179,43.8243,56246.6198
2007-04-11 14:00:00,68.41,68.41,68.14,68.22,136614.3861546782,43.8115,43.8115,43.6386,43.6898,136614.3862
2007-04-11 14:30:00,68.21,68.23,68.02,68.13,90210.92482422933,43.6834,43.6962,43.5617,43.6322,90210.9248
2007-04-11 15:00:00,68.14,68.18,68.04,68.14,118658.73445105462,43.6386,43.6642,43.5745,43.6386,118658.7345
2007-04-11 15:30:00,68.13,68.24,68.1,68.15,205624.6619794484,43.6322,43.7026,43.613,43.645,205624.662
2007-04-12 09:30:00,68.05,68.41,67.77,67.88,100703.08274743104,43.5809,43.8115,43.4016,43.4721,100703.0827
2007-04-12 10:00:00,67.87,68.19,67.78,68.19,57977.28501892915,43.4657,43.6706,43.408,43.6706,57977.285
2007-04-12 10:30:00,68.18,68.36,68.06,68.24,79286.10059491616,43.6642,43.7795,43.5873,43.7026,79286.1006
2007-04-12 11:00:00,68.24,68.28,68.13,68.24,68685.77609518658,43.7026,43.7282,43.6322,43.7026,68685.7761
2007-04-12 11:30:00,68.23,68.27,68.1,68.27,59383.45051379124,43.6962,43.7218,43.613,43.7218,59383.4505
2007-04-12 12:00:00,68.27,68.34,68.13,68.14,72579.77285018929,43.7218,43.7667,43.6322,43.6386,72579.7729
2007-04-12 12:30:00,68.13,68.13,67.95,68.04,57760.951865873445,43.6322,43.6322,43.5169,43.5745,57760.9519
2007-04-12 13:00:00,68.06,68.22,67.85,68.11,61114.11573823688,43.5873,43.6898,43.4528,43.6194,61114.1157
2007-04-12 13:30:00,68.1,68.28,68.1,68.18,68577.60951865873,43.613,43.7282,43.613,43.6642,68577.6095
2007-04-12 14:00:00,68.18,68.27,68.16,68.25,56895.61925365062,43.6642,43.7218,43.6514,43.709,56895.6193
2007-04-12 14:30:00,68.25,68.4,68.19,68.3,62195.78150351541,43.709,43.8051,43.6706,43.741,62195.7815
2007-04-12 15:00:00,68.31,68.38,68.23,68.31,113034.07247160628,43.7474,43.7923,43.6962,43.7474,113034.0725
2007-04-12 15:30:00,68.31,68.37,68.22,68.27,172201.1898323418,43.7474,43.7859,43.6898,43.7218,172201.1898
2007-04-13 09:30:00,68.29,68.62,68.16,68.38,108382.9096809086,43.7346,43.946,43.6514,43.7923,108382.9097
2007-04-13 10:00:00,68.38,68.38,67.96,67.98,79177.93401838832,43.7923,43.7923,43.5233,43.5361,79177.934
2007-04-13 10:30:00,67.98,68.38,67.96,68.14,52352.6230394808,43.5361,43.7923,43.5233,43.6386,52352.623
2007-04-13 11:00:00,68.15,68.22,68.02,68.09,34505.13791238507,43.645,43.6898,43.5617,43.6066,34505.1379
2007-04-13 11:30:00,68.08,68.24,68.03,68.17,25202.812330989724,43.6001,43.7026,43.5681,43.6578,25202.8123
2007-04-13 12:00:00,68.18,68.18,68.04,68.14,28664.14277988101,43.6642,43.6642,43.5745,43.6386,28664.1428
2007-04-13 12:30:00,68.13,68.16,68.05,68.05,24770.14602487831,43.6322,43.6514,43.5809,43.5809,24770.146
2007-04-13 13:00:00,68.03,68.08,67.97,68.06,79502.43374797187,43.5681,43.6001,43.5297,43.5873,79502.4337
2007-04-13 13:30:00,68.05,68.19,68.05,68.11,20443.4829637642,43.5809,43.6706,43.5809,43.6194,20443.483
2007-04-13 14:00:00,68.14,68.22,68.05,68.18,40778.79935100054,43.6386,43.6898,43.5809,43.6642,40778.7994
2007-04-13 14:30:00,68.18,68.21,68.07,68.12,36452.13628988642,43.6642,43.6834,43.5937,43.6258,36452.1363
2007-04-13 15:00:00,68.11,68.14,68.05,68.08,29421.308815575987,43.6194,43.6386,43.5809,43.6001,29421.3088
2007-04-13 15:30:00,68.1,68.13,67.98,68.12,125040.56246619794,43.613,43.6322,43.5361,43.6258,125040.5625
2007-04-16 09:30:00,68.31,68.64,68.25,68.52,89129.25905895077,43.7474,43.9588,43.709,43.8819,89129.2591
2007-04-16 10:00:00,68.55,68.61,68.38,68.47,35478.63710113575,43.9011,43.9396,43.7923,43.8499,35478.6371
2007-04-16 10:30:00,68.48,68.66,68.47,68.65,60573.282855597616,43.8563,43.9716,43.8499,43.9652,60573.2829
2007-04-16 11:00:00,68.66,68.76,68.64,68.7,62412.11465657112,43.9716,44.0356,43.9588,43.9972,62412.1147
2007-04-16 11:30:00,68.7,68.93,68.69,68.84,60140.61654948621,43.9972,44.1445,43.9908,44.0869,60140.6165
2007-04-16 12:00:00,68.83,68.94,68.8,68.81,39048.13412655489,44.0805,44.1509,44.0613,44.0677,39048.1341
2007-04-16 12:30:00,68.81,68.83,68.53,68.55,59491.61709031909,44.0677,44.0805,43.8883,43.9011,59491.6171
2007-04-16 13:00:00,68.54,68.63,68.51,68.58,57760.951865873445,43.8947,43.9524,43.8755,43.9204,57760.9519
2007-04-16 13:30:00,68.59,68.67,68.52,68.57,51811.79015684153,43.9268,43.978,43.8819,43.914,51811.7902
2007-04-16 14:00:00,68.58,68.58,68.41,68.51,75392.10383991347,43.9204,43.9204,43.8115,43.8755,75392.1038
2007-04-16 14:30:00,68.51,68.71,68.51,68.68,68469.44294213087,43.8755,44.0036,43.8755,43.9844,68469.4429
2007-04-16 15:00:00,68.68,68.74,68.62,68.74,88372.09302325582,43.9844,44.0228,43.946,44.0228,88372.093
2007-04-16 15:30:00,68.74,68.87,68.71,68.84,110762.57436452137,44.0228,44.1061,44.0036,44.0869,110762.5744
2007-04-17 09:30:00,68.86,68.97,68.4,68.58,115846.40346133044,44.0997,44.1701,43.8051,43.9204,115846.4035
2007-04-17 10:00:00,68.57,68.97,68.57,68.96,86641.42779881017,43.914,44.1701,43.914,44.1637,86641.4278
2007-04-17 10:30:00,68.96,69.13,68.95,68.99,69659.27528393726,44.1637,44.2726,44.1573,44.1829,69659.2753
2007-04-17 11:00:00,68.99,69.07,68.95,69.01,46511.62790697674,44.1829,44.2342,44.1573,44.1957,46511.6279
2007-04-17 11:30:00,69.01,69.15,68.84,69.15,80151.433207139,44.1957,44.2854,44.0869,44.2854,80151.4332
2007-04-17 12:00:00,69.16,69.35,69.15,69.32,79502.43374797187,44.2918,44.4135,44.2854,44.3943,79502.4337
2007-04-17 12:30:00,69.31,69.32,69.19,69.22,63277.44726879394,44.3879,44.3943,44.311,44.3302,63277.4473
2007-04-17 13:00:00,69.22,69.31,69.18,69.25,80367.7663601947,44.3302,44.3879,44.3046,44.3494,80367.7664
2007-04-17 13:30:00,69.25,69.36,69.18,69.2,60465.11627906976,44.3494,44.4199,44.3046,44.3174,60465.1163
2007-04-17 14:00:00,69.19,69.4,69.15,69.23,84153.59653866955,44.311,44.4455,44.2854,44.3366,84153.5965
2007-04-17 14:30:00,69.24,69.24,69.06,69.11,61330.44889129259,44.343,44.343,44.2278,44.2598,61330.4489
2007-04-17 15:00:00,69.11,69.14,68.93,68.99,74202.27149810709,44.2598,44.279,44.1445,44.1829,74202.2715
2007-04-17 15:30:00,68.99,69.14,68.95,69.13,135965.3866955111,44.1829,44.279,44.1573,44.2726,135965.3867
2007-04-18 09:30:00,69.12,69.18,68.75,68.96,155435.3704705246,44.2662,44.3046,44.0292,44.1637,155435.3705
2007-04-18 10:00:00,68.95,69.23,68.83,69.12,116387.23634396972,44.1573,44.3366,44.0805,44.2662,116387.2363
2007-04-18 10:30:00,69.12,69.26,68.91,69.06,118334.23472147106,44.2662,44.3558,44.1317,44.2278,118334.2347
2007-04-18 11:00:00,69.08,69.17,69.02,69.05,66306.11141157382,44.2406,44.2982,44.2021,44.2214,66306.1114
2007-04-18 11:30:00,69.08,69.1,69.0,69.04,46511.62790697674,44.2406,44.2534,44.1893,44.215,46511.6279
2007-04-18 12:00:00,69.05,69.13,69.02,69.08,47701.46024878312,44.2214,44.2726,44.2021,44.2406,47701.4602
2007-04-18 12:30:00,69.08,69.08,68.86,68.87,45321.79556517036,44.2406,44.2406,44.0997,44.1061,45321.7956
2007-04-18 13:00:00,68.86,68.98,68.83,68.97,32125.47322877231,44.0997,44.1765,44.0805,44.1701,32125.4732
2007-04-18 13:30:00,68.97,69.1,68.89,69.07,36560.30286641428,44.1701,44.2534,44.1189,44.2342,36560.3029
2007-04-18 14:00:00,69.07,69.2,69.04,69.13,41752.29853975122,44.2342,44.3174,44.215,44.2726,41752.2985
2007-04-18 14:30:00,69.15,69.2,69.08,69.19,49215.79232017307,44.2854,44.3174,44.2406,44.311,49215.7923
2007-04-18 15:00:00,69.19,69.21,69.04,69.18,71281.77393185506,44.311,44.3238,44.215,44.3046,71281.7739
2007-04-18 15:30:00,69.17,69.31,69.0,69.01,141481.88209843158,44.2982,44.3879,44.1893,44.1957,141481.8821
2007-04-19 09:30:00,68.7,68.83,68.41,68.69,138885.8842617631,43.9972,44.0805,43.8115,43.9908,138885.8843
2007-04-19 10:00:00,68.71,68.99,68.53,68.92,107733.91022174148,44.0036,44.1829,43.8883,44.1381,107733.9102
2007-04-19 10:30:00,68.92,68.95,68.58,68.78,39048.13412655489,44.1381,44.1573,43.9204,44.0484,39048.1341
2007-04-19 11:00:00,68.78,68.93,68.77,68.78,55273.12060573282,44.0484,44.1445,44.042,44.0484,55273.1206
2007-04-19 11:30:00,68.78,69.03,68.78,68.95,71065.44077879936,44.0484,44.2085,44.0484,44.1573,71065.4408
2007-04-19 12:00:00,68.95,69.19,68.87,69.17,64250.94645754462,44.1573,44.311,44.1061,44.2982,64250.9465
2007-04-19 12:30:00,69.15,69.16,68.99,69.1,49107.625743645214,44.2854,44.2918,44.1829,44.2534,49107.6257
2007-04-19 13:00:00,69.1,69.12,69.06,69.09,37317.46890210925,44.2534,44.2662,44.2278,44.247,37317.4689
2007-04-19 13:30:00,69.09,69.09,68.97,69.01,47052.46078961601,44.247,44.247,44.1701,44.1957,47052.4608
2007-04-19 14:00:00,69.01,69.01,68.68,68.74,54732.28772309356,44.1957,44.1957,43.9844,44.0228,54732.2877
2007-04-19 14:30:00,68.74,69.01,68.72,68.9,50838.290968090856,44.0228,44.1957,44.01,44.1253,50838.291
2007-04-19 15:00:00,68.9,69.06,68.83,69.06,94753.92103839912,44.1253,44.2278,44.0805,44.2278,94753.921
2007-04-19 15:30:00,69.06,69.11,68.96,69.05,224445.64629529475,44.2278,44.2598,44.1637,44.2214,224445.6463
2007-04-20 09:30:00,70.03,70.03,69.47,69.49,416224.9864791779,44.849,44.849,44.4903,44.5031,416224.9865
2007-04-20 10:00:00,69.52,69.62,69.42,69.54,107842.07679826934,44.5224,44.5864,44.4583,44.5352,107842.0768
2007-04-20 10:30:00,69.54,69.66,69.42,69.43,109356.40886965928,44.5352,44.612,44.4583,44.4647,109356.4089
2007-04-20 11:00:00,69.41,69.48,69.31,69.4,66089.77825851811,44.4519,44.4967,44.3879,44.4455,66089.7783
2007-04-20 11:30:00,69.4,69.4,69.24,69.24,66197.94483504597,44.4455,44.4455,44.343,44.343,66197.9448
2007-04-20 12:00:00,69.25,69.31,69.16,69.19,80475.93293672254,44.3494,44.3879,44.2918,44.311,80475.9329
2007-04-20 12:30:00,69.18,69.2,69.02,69.03,93672.2552731206,44.3046,44.3174,44.2021,44.2085,93672.2553
2007-04-20 13:00:00,69.02,69.1,68.99,69.1,90859.92428339642,44.2021,44.2534,44.1829,44.2534,90859.9243
2007-04-20 13:30:00,69.1,69.19,69.05,69.17,54732.28772309356,44.2534,44.311,44.2214,44.2982,54732.2877
2007-04-20 14:00:00,69.16,69.3,69.14,69.27,57977.28501892915,44.2918,44.3815,44.279,44.3623,57977.285
2007-04-20 14:30:00,69.27,69.4,69.26,69.39,70632.77447268793,44.3623,44.4455,44.3558,44.4391,70632.7745
2007-04-20 15:00:00,69.39,69.4,69.25,69.27,90968.09085992428,44.4391,44.4455,44.3494,44.3623,90968.0909
2007-04-20 15:30:00,69.26,69.49,69.22,69.44,170686.85776095185,44.3558,44.5031,44.3302,44.4711,170686.8578
2007-04-23 09:30:00,69.41,69.88,69.41,69.85,159653.86695511086,44.4519,44.7529,44.4519,44.7337,159653.867
2007-04-23 10:00:00,69.84,69.84,69.4,69.47,107409.41049215791,44.7273,44.7273,44.4455,44.4903,107409.4105
2007-04-23 10:30:00,69.45,69.64,69.38,69.61,56679.28610059492,44.4775,44.5992,44.4327,44.58,56679.2861
2007-04-23 11:00:00,69.61,69.64,69.51,69.58,47268.79394267171,44.58,44.5992,44.516,44.5608,47268.7939
2007-04-23 11:30:00,69.58,69.64,69.51,69.61,43699.29691725257,44.5608,44.5992,44.516,44.58,43699.2969
2007-04-23 12:00:00,69.62,69.74,69.54,69.61,88047.59329367225,44.5864,44.6633,44.5352,44.58,88047.5933
2007-04-23 12:30:00,69.61,69.71,69.6,69.7,37966.46836127636,44.58,44.644,44.5736,44.6376,37966.4684
2007-04-23 13:00:00,69.71,69.74,69.66,69.71,29962.14169821525,44.644,44.6633,44.612,44.644,29962.1417
2007-04-23 13:30:00,69.71,69.72,69.48,69.48,47376.960519199565,44.644,44.6504,44.4967,44.4967,47376.9605
2007-04-23 14:00:00,69.48,69.63,69.43,69.56,47160.62736614386,44.4967,44.5928,44.4647,44.548,47160.6274
2007-04-23 14:30:00,69.56,69.6,69.47,69.59,49323.95889670092,44.548,44.5736,44.4903,44.5672,49323.9589
2007-04-23 15:00:00,69.59,69.82,69.5,69.8,51811.79015684153,44.5672,44.7145,44.5095,44.7017,51811.7902
2007-04-23 15:30:00,69.79,69.79,69.44,69.51,144835.045970795,44.6953,44.6953,44.4711,44.516,144835.046
2007-04-24 09:30:00,69.44,69.67,68.86,69.16,131314.2239048134,44.4711,44.6184,44.0997,44.2918,131314.2239
2007-04-24 10:00:00,69.19,69.19,68.48,68.58,107193.0773391022,44.311,44.311,43.8563,43.9204,107193.0773
2007-04-24 10:30:00,68.56,68.87,68.5,68.77,53109.789075175766,43.9075,44.1061,43.8691,44.042,53109.7891
2007-04-24 11:00:00,68.76,68.99,68.71,68.78,60356.94970254191,44.0356,44.1829,44.0036,44.0484,60356.9497
2007-04-24 11:30:00,68.8,68.9,68.76,68.84,36343.96971335857,44.0613,44.1253,44.0356,44.0869,36343.9697
2007-04-24 12:00:00,68.84,69.11,68.8,69.02,33747.9718766901,44.0869,44.2598,44.0613,44.2021,33747.9719
2007-04-24 12:30:00,69.05,69.07,68.89,68.96,18604.6511627907,44.2214,44.2342,44.1189,44.1637,18604.6512
2007-04-24 13:00:00,68.97,69.0,68.76,68.76,43699.29691725257,44.1701,44.1893,44.0356,44.0356,43699.2969
2007-04-24 13:30:00,68.77,68.97,68.76,68.85,71281.77393185506,44.042,44.1701,44.0356,44.0933,71281.7739
2007-04-24 14:00:00,68.86,69.06,68.81,68.94,71065.44077879936,44.0997,44.2278,44.0677,44.1509,71065.4408
2007-04-24 14:30:00,68.94,69.04,68.83,68.91,60465.11627906976,44.1509,44.215,44.0805,44.1317,60465.1163
2007-04-24 15:00:00,68.91,68.98,68.76,68.85,92915.08923742564,44.1317,44.1765,44.0356,44.0933,92915.0892
2007-04-24 15:30:00,68.85,69.14,68.8,69.13,298864.2509464576,44.0933,44.279,44.0613,44.2726,298864.2509
2007-04-25 09:30:00,70.25,71.88,70.25,71.26,523526.230394808,44.9899,46.0338,44.9899,45.6367,523526.2304
2007-04-25 10:00:00,71.25,72.06,71.16,71.9,153596.5386695511,45.6303,46.149,45.5727,46.0466,153596.5387
2007-04-25 10:30:00,71.9,71.91,71.02,71.17,121254.73228772308,46.0466,46.053,45.483,45.5791,121254.7323
2007-04-25 11:00:00,71.17,71.64,71.15,71.53,71930.77339102217,45.5791,45.8801,45.5663,45.8096,71930.7734
2007-04-25 11:30:00,71.54,72.2,71.54,72.15,169388.85884261763,45.816,46.2387,45.816,46.2067,169388.8588
2007-04-25 12:00:00,72.15,72.17,71.42,71.46,92049.7566252028,46.2067,46.2195,45.7392,45.7648,92049.7566
2007-04-25 12:30:00,71.46,71.5,71.18,71.37,89237.42563547863,45.7648,45.7904,45.5855,45.7071,89237.4256
2007-04-25 13:00:00,71.39,71.51,71.37,71.43,49648.45862628448,45.72,45.7968,45.7071,45.7456,49648.4586
2007-04-25 13:30:00,71.44,71.49,71.31,71.41,62412.11465657112,45.752,45.784,45.6687,45.7328,62412.1147
2007-04-25 14:00:00,71.38,71.56,71.22,71.49,107950.24337479718,45.7135,45.8288,45.6111,45.784,107950.2434
2007-04-25 14:30:00,71.49,71.86,71.49,71.84,137804.2184964846,45.784,46.021,45.784,46.0081,137804.2185
2007-04-25 15:00:00,71.88,72.0,71.83,72.0,172417.52298539752,46.0338,46.1106,46.0017,46.1106,172417.523
2007-04-25 15:30:00,71.98,72.3,71.98,72.24,291725.25689561927,46.0978,46.3027,46.0978,46.2643,291725.2569
2007-04-26 09:30:00,73.04,73.04,71.35,71.36,198377.5013520822,46.7767,46.7767,45.6943,45.7007,198377.5014
2007-04-26 10:00:00,71.37,71.63,71.23,71.48,136722.55273120606,45.7071,45.8737,45.6175,45.7776,136722.5527
2007-04-26 10:30:00,71.48,71.93,71.46,71.92,121362.89886425094,45.7776,46.0658,45.7648,46.0594,121362.8989
2007-04-26 11:00:00,71.91,71.91,71.47,71.56,61763.115197404,46.053,46.053,45.7712,45.8288,61763.1152
2007-04-26 11:30:00,71.54,71.6,71.33,71.46,70200.10816657652,45.816,45.8544,45.6815,45.7648,70200.1082
2007-04-26 12:00:00,71.46,71.69,71.42,71.69,97025.41914548403,45.7648,45.9121,45.7392,45.9121,97025.4191
2007-04-26 12:30:00,71.69,71.88,71.69,71.85,81449.43212547322,45.9121,46.0338,45.9121,46.0145,81449.4321
2007-04-26 13:00:00,71.85,71.97,71.84,71.94,100054.08328826392,46.0145,46.0914,46.0081,46.0722,100054.0833
2007-04-26 13:30:00,71.94,72.24,71.94,72.12,142130.8815575987,46.0722,46.2643,46.0722,46.1875,142130.8816
2007-04-26 14:00:00,72.11,72.32,72.1,72.24,69659.27528393726,46.1811,46.3155,46.1747,46.2643,69659.2753
2007-04-26 14:30:00,72.24,72.6,72.22,72.39,140400.21633315305,46.2643,46.4949,46.2515,46.3604,140400.2163
2007-04-26 15:00:00,72.39,72.46,72.3,72.34,102541.91454840454,46.3604,46.4052,46.3027,46.3284,102541.9145
2007-04-26 15:30:00,72.33,72.34,72.06,72.07,134451.05462412114,46.322,46.3284,46.149,46.1554,134451.0546
2007-04-27 09:30:00,72.06,72.06,70.91,71.29,179232.01730665224,46.149,46.149,45.4125,45.6559,179232.0173
2007-04-27 10:00:00,71.33,71.49,71.19,71.22,105462.41211465656,45.6815,45.784,45.5919,45.6111,105462.4121
2007-04-27 10:30:00,71.25,71.39,71.1,71.29,91076.25743645211,45.6303,45.72,45.5342,45.6559,91076.2574
2007-04-27 11:00:00,71.29,71.47,71.28,71.42,53109.789075175766,45.6559,45.7712,45.6495,45.7392,53109.7891
2007-04-27 11:30:00,71.41,71.59,71.38,71.57,40021.63331530557,45.7328,45.848,45.7135,45.8352,40021.6333
2007-04-27 12:00:00,71.59,71.71,71.57,71.71,51054.62412114657,45.848,45.9249,45.8352,45.9249,51054.6241
2007-04-27 12:30:00,71.71,71.9,71.7,71.85,46619.79448350459,45.9249,46.0466,45.9185,46.0145,46619.7945
2007-04-27 13:00:00,71.86,71.93,71.84,71.93,44456.462952947535,46.021,46.0658,46.0081,46.0658,44456.463
2007-04-27 13:30:00,71.93,72.06,71.91,71.98,71281.77393185506,46.0658,46.149,46.053,46.0978,71281.7739
2007-04-27 14:00:00,71.99,72.16,71.98,72.06,82531.09789075176,46.1042,46.2131,46.0978,46.149,82531.0979
2007-04-27 14:30:00,72.04,72.18,72.02,72.14,66738.77771768524,46.1362,46.2259,46.1234,46.2003,66738.7777
2007-04-27 15:00:00,72.13,72.18,72.04,72.15,118442.40129799892,46.1939,46.2259,46.1362,46.2067,118442.4013
2007-04-27 15:30:00,72.16,72.25,72.04,72.19,163223.36398053,46.2131,46.2707,46.1362,46.2323,163223.364
2007-04-30 09:30:00,71.97,72.02,71.65,71.82,84586.26284478095,46.0914,46.1234,45.8865,45.9953,84586.2628
2007-04-30 10:00:00,71.84,71.93,71.65,71.68,67712.27690643592,46.0081,46.0658,45.8865,45.9057,67712.2769
2007-04-30 10:30:00,71.7,71.8,71.5,71.74,65116.27906976744,45.9185,45.9825,45.7904,45.9441,65116.2791
2007-04-30 11:00:00,71.73,71.82,71.66,71.7,60681.44943212547,45.9377,45.9953,45.8929,45.9185,60681.4494
2007-04-30 11:30:00,71.7,71.82,71.65,71.76,65008.11249323958,45.9185,45.9953,45.8865,45.9569,65008.1125
2007-04-30 12:00:00,71.76,71.81,71.63,71.69,148620.87614926987,45.9569,45.9889,45.8737,45.9121,148620.8761
2007-04-30 12:30:00,71.69,71.74,71.62,71.64,47485.12709572742,45.9121,45.9441,45.8673,45.8801,47485.1271
2007-04-30 13:00:00,71.63,71.69,71.6,71.63,46836.127636560304,45.8737,45.9121,45.8544,45.8737,46836.1276
2007-04-30 13:30:00,71.65,71.72,71.54,71.55,38615.46782044348,45.8865,45.9313,45.816,45.8224,38615.4678
2007-04-30 14:00:00,71.54,71.59,71.38,71.4,45105.462412114655,45.816,45.848,45.7135,45.7264,45105.4624
2007-04-30 14:30:00,71.39,71.39,71.12,71.17,79935.10005408329,45.72,45.72,45.547,45.5791,79935.1001
2007-04-30 15:00:00,71.17,71.28,70.98,71.0,75067.6041103299,45.5791,45.6495,45.4574,45.4702,75067.6041
2007-04-30 15:30:00,71.01,71.03,70.69,70.69,151216.87398593835,45.4766,45.4894,45.2717,45.2717,151216.874
2007-05-01 09:30:00,70.86,70.99,70.08,70.43,91400.75716603568,45.3805,45.4638,44.881,45.1051,91400.7572
2007-05-01 10:00:00,70.41,70.57,70.07,70.27,91725.25689561926,45.0923,45.1948,44.8746,45.0027,91725.2569
2007-05-01 10:30:00,70.26,70.46,70.23,70.4,52244.45646295295,44.9963,45.1244,44.9771,45.0859,52244.4565
2007-05-01 11:00:00,70.4,70.52,70.24,70.4,52136.2898864251,45.0859,45.1628,44.9835,45.0859,52136.2899
2007-05-01 11:30:00,70.39,70.69,70.39,70.46,63169.28069226609,45.0795,45.2717,45.0795,45.1244,63169.2807
2007-05-01 12:00:00,70.46,70.47,70.26,70.26,37750.13520822066,45.1244,45.1308,44.9963,44.9963,37750.1352
2007-05-01 12:30:00,70.27,70.34,70.18,70.22,38290.968090859926,45.0027,45.0475,44.945,44.9707,38290.9681
2007-05-01 13:00:00,70.22,70.27,70.0,70.22,56571.11952406706,44.9707,45.0027,44.8298,44.9707,56571.1195
2007-05-01 13:30:00,70.19,70.29,70.11,70.15,91941.59004867496,44.9514,45.0155,44.9002,44.9258,91941.59
2007-05-01 14:00:00,70.15,70.3,70.0,70.23,74094.10492157923,44.9258,45.0219,44.8298,44.9771,74094.1049
2007-05-01 14:30:00,70.23,70.39,70.12,70.27,87398.59383450514,44.9771,45.0795,44.9066,45.0027,87398.5938
2007-05-01 15:00:00,70.27,70.4,70.23,70.23,79826.93347755543,45.0027,45.0859,44.9771,44.9771,79826.9335
2007-05-01 15:30:00,70.23,70.35,70.19,70.34,89670.09194159004,44.9771,45.0539,44.9514,45.0475,89670.0919
2007-05-02 09:30:00,70.26,70.82,70.11,70.73,91617.0903190914,44.9963,45.3549,44.9002,45.2973,91617.0903
2007-05-02 10:00:00,70.74,71.08,70.73,70.98,76581.93618171985,45.3037,45.5214,45.2973,45.4574,76581.9362
2007-05-02 10:30:00,70.99,71.33,70.98,71.13,55273.12060573282,45.4638,45.6815,45.4574,45.5534,55273.1206
2007-05-02 11:00:00,71.14,71.14,70.96,71.04,34288.80475932937,45.5598,45.5598,45.4446,45.4958,34288.8048
2007-05-02 11:30:00,71.04,71.1,70.96,71.0,41319.6322336398,45.4958,45.5342,45.4446,45.4702,41319.6322
2007-05-02 12:00:00,71.01,71.21,71.01,71.09,78528.9345592212,45.4766,45.6047,45.4766,45.5278,78528.9346
2007-05-02 12:30:00,71.09,71.16,70.96,70.99,33747.9718766901,45.5278,45.5727,45.4446,45.4638,33747.9719
2007-05-02 13:00:00,70.99,71.06,70.95,70.99,45429.96214169821,45.4638,45.5086,45.4382,45.4638,45429.9621
2007-05-02 13:30:00,70.98,71.15,70.98,71.08,31260.140616549485,45.4574,45.5663,45.4574,45.5214,31260.1406
2007-05-02 14:00:00,71.08,71.24,71.02,71.2,48134.12655489454,45.5214,45.6239,45.483,45.5983,48134.1266
2007-05-02 14:30:00,71.2,71.2,71.09,71.19,104056.24661979447,45.5983,45.5983,45.5278,45.5919,104056.2466
2007-05-02 15:00:00,71.19,71.25,71.02,71.08,101568.41535965388,45.5919,45.6303,45.483,45.5214,101568.4154
2007-05-02 15:30:00,71.08,71.08,70.91,70.96,97674.41860465116,45.5214,45.5214,45.4125,45.4446,97674.4186
2007-05-03 09:30:00,71.09,71.46,70.84,71.2,76041.10329908058,45.5278,45.7648,45.3677,45.5983,76041.1033
2007-05-03 10:00:00,71.21,71.29,71.05,71.2,71822.60681449431,45.6047,45.6559,45.5022,45.5983,71822.6068
2007-05-03 10:30:00,71.23,71.47,71.12,71.37,67279.6106003245,45.6175,45.7712,45.547,45.7071,67279.6106
2007-05-03 11:00:00,71.36,71.36,71.13,71.26,59383.45051379124,45.7007,45.7007,45.5534,45.6367,59383.4505
2007-05-03 11:30:00,71.28,71.35,71.2,71.35,44240.12979989183,45.6495,45.6943,45.5983,45.6943,44240.1298
2007-05-03 12:00:00,71.38,71.42,71.05,71.05,38507.30124391563,45.7135,45.7392,45.5022,45.5022,38507.3012
2007-05-03 12:30:00,71.05,71.33,71.03,71.33,31584.640346133045,45.5022,45.6815,45.4894,45.6815,31584.6403
2007-05-03 13:00:00,71.3,71.34,71.0,71.09,58409.95132504056,45.6623,45.6879,45.4702,45.5278,58409.9513
2007-05-03 13:30:00,71.1,71.25,71.06,71.14,49215.79232017307,45.5342,45.6303,45.5086,45.5598,49215.7923
2007-05-03 14:00:00,71.15,71.29,71.14,71.24,85776.09518658734,45.5663,45.6559,45.5598,45.6239,85776.0952
2007-05-03 14:30:00,71.25,71.31,71.12,71.27,48134.12655489454,45.6303,45.6687,45.547,45.6431,48134.1266
2007-05-03 15:00:00,71.27,71.28,71.18,71.21,96268.25310978908,45.6431,45.6495,45.5855,45.6047,96268.2531
2007-05-03 15:30:00,71.21,71.22,71.02,71.15,239372.63385613845,45.6047,45.6111,45.483,45.5663,239372.6339
2007-05-04 09:30:00,71.3,71.45,70.94,71.08,99188.7506760411,45.6623,45.7584,45.4318,45.5214,99188.7507
2007-05-04 10:00:00,71.09,71.38,71.06,71.32,67495.9437533802,45.5278,45.7135,45.5086,45.6751,67495.9438
2007-05-04 10:30:00,71.31,71.31,71.09,71.13,47160.62736614386,45.6687,45.6687,45.5278,45.5534,47160.6274
2007-05-04 11:00:00,71.13,71.18,70.92,70.97,35370.470524607896,45.5534,45.5855,45.419,45.451,35370.4705
2007-05-04 11:30:00,70.97,71.16,70.97,71.12,26068.14494321255,45.451,45.5727,45.451,45.547,26068.1449
2007-05-04 12:00:00,71.09,71.16,70.87,70.93,79069.76744186046,45.5278,45.5727,45.3869,45.4254,79069.7674
2007-05-04 12:30:00,70.91,70.97,70.82,70.95,63601.9469983775,45.4125,45.451,45.3549,45.4382,63601.947
2007-05-04 13:00:00,70.95,71.08,70.93,70.98,28123.30989724175,45.4382,45.5214,45.4254,45.4574,28123.3099
2007-05-04 13:30:00,70.99,71.1,70.89,70.93,30502.97458085452,45.4638,45.5342,45.3997,45.4254,30502.9746
2007-05-04 14:00:00,70.91,71.08,70.9,71.04,34613.30448891292,45.4125,45.5214,45.4061,45.4958,34613.3045
2007-05-04 14:30:00,71.05,71.19,70.97,71.19,81124.93239588967,45.5022,45.5919,45.451,45.5919,81124.9324
2007-05-04 15:00:00,71.19,71.28,71.11,71.24,53758.788534342886,45.5919,45.6495,45.5406,45.6239,53758.7885
2007-05-04 15:30:00,71.25,71.3,71.14,71.21,76257.43645213629,45.6303,45.6623,45.5598,45.6047,76257.4365
2007-05-07 09:30:00,71.48,72.35,71.46,72.05,110978.90751757708,45.7776,46.3348,45.7648,46.1426,110978.9075
2007-05-07 10:00:00,72.04,72.12,71.76,71.98,102325.58139534884,46.1362,46.1875,45.9569,46.0978,102325.5814
2007-05-07 10:30:00,71.98,72.04,71.82,71.9,52460.78961600865,46.0978,46.1362,45.9953,46.0466,52460.7896
2007-05-07 11:00:00,71.9,72.05,71.9,71.97,65116.27906976744,46.0466,46.1426,46.0466,46.0914,65116.2791
2007-05-07 11:30:00,71.97,72.0,71.83,71.87,67604.11032990806,46.0914,46.1106,46.0017,46.0274,67604.1103
2007-05-07 12:00:00,71.91,71.98,71.85,71.85,42725.79772850189,46.053,46.0978,46.0145,46.0145,42725.7977
2007-05-07 12:30:00,71.85,71.85,71.31,71.75,55705.78691184424,46.0145,46.0145,45.6687,45.9505,55705.7869
2007-05-07 13:00:00,71.75,71.78,71.66,71.71,21308.81557598702,45.9505,45.9697,45.8929,45.9249,21308.8156
2007-05-07 13:30:00,71.71,71.8,71.68,71.71,27906.97674418605,45.9249,45.9825,45.9057,45.9249,27906.9767
2007-05-07 14:00:00,71.71,71.83,71.69,71.75,46727.961060032445,45.9249,46.0017,45.9121,45.9505,46727.9611
2007-05-07 14:30:00,71.75,71.8,71.7,71.77,173282.85559762034,45.9505,45.9825,45.9185,45.9633,173282.8556
2007-05-07 15:00:00,71.77,71.84,71.68,71.82,143537.04705246078,45.9633,46.0081,45.9057,45.9953,143537.0471
2007-05-07 15:30:00,71.82,71.97,71.79,71.84,137696.05191995672,45.9953,46.0914,45.9761,46.0081,137696.0519
2007-05-08 09:30:00,71.57,71.78,71.42,71.75,56571.11952406706,45.8352,45.9697,45.7392,45.9505,56571.1195
2007-05-08 10:00:00,71.74,71.85,71.33,71.85,63818.2801514332,45.9441,46.0145,45.6815,46.0145,63818.2802
2007-05-08 10:30:00,71.85,71.98,71.73,71.96,54515.95457003786,46.0145,46.0978,45.9377,46.085,54515.9546
2007-05-08 11:00:00,71.96,72.01,71.81,71.82,21849.648458626285,46.085,46.117,45.9889,45.9953,21849.6485
2007-05-08 11:30:00,71.82,71.86,71.59,71.6,37533.80205516495,45.9953,46.021,45.848,45.8544,37533.8021
2007-05-08 12:00:00,71.62,71.66,71.48,71.61,25202.812330989724,45.8673,45.8929,45.7776,45.8608,25202.8123
2007-05-08 12:30:00,71.63,71.99,71.62,71.97,30611.141157382368,45.8737,46.1042,45.8673,46.0914,30611.1412
2007-05-08 13:00:00,71.94,71.98,71.85,71.91,29745.808545159543,46.0722,46.0978,46.0145,46.053,29745.8085
2007-05-08 13:30:00,71.91,71.91,71.8,71.82,37425.6354786371,46.053,46.053,45.9825,45.9953,37425.6355
2007-05-08 14:00:00,71.82,71.95,71.8,71.85,52568.956192536505,45.9953,46.0786,45.9825,46.0145,52568.9562
2007-05-08 14:30:00,71.85,71.86,71.7,71.76,51487.290427257976,46.0145,46.021,45.9185,45.9569,51487.2904
2007-05-08 15:00:00,71.75,71.98,71.75,71.94,69010.27582477014,45.9505,46.0978,45.9505,46.0722,69010.2758
2007-05-08 15:30:00,71.94,72.12,71.88,72.09,142239.04813412655,46.0722,46.1875,46.0338,46.1683,142239.0481
2007-05-09 09:30:00,72.09,72.27,72.0,72.05,37101.135749053545,46.1683,46.2835,46.1106,46.1426,37101.1357
2007-05-09 10:00:00,72.06,72.18,71.97,72.04,121471.0654407788,46.149,46.2259,46.0914,46.1362,121471.0654
2007-05-09 10:30:00,72.04,72.18,71.92,71.94,49323.95889670092,46.1362,46.2259,46.0594,46.0722,49323.9589
2007-05-09 11:00:00,71.94,72.08,71.94,72.03,27906.97674418605,46.0722,46.1618,46.0722,46.1298,27906.9767
2007-05-09 11:30:00,72.03,72.2,72.03,72.1,44997.2958355868,46.1298,46.2387,46.1298,46.1747,44997.2958
2007-05-09 12:00:00,72.12,72.25,72.1,72.23,38507.30124391563,46.1875,46.2707,46.1747,46.2579,38507.3012
2007-05-09 12:30:00,72.25,72.36,72.22,72.24,47701.46024878312,46.2707,46.3412,46.2515,46.2643,47701.4602
2007-05-09 13:00:00,72.24,72.41,72.24,72.34,48891.2925905895,46.2643,46.3732,46.2643,46.3284,48891.2926
2007-05-09 13:30:00,72.34,72.4,72.25,72.33,61654.94862087615,46.3284,46.3668,46.2707,46.322,61654.9486
2007-05-09 14:00:00,72.31,72.59,72.14,72.39,214926.9875608437,46.3091,46.4885,46.2003,46.3604,214926.9876
2007-05-09 14:30:00,72.35,72.79,72.31,72.62,116279.06976744186,46.3348,46.6165,46.3091,46.5077,116279.0698
2007-05-09 15:00:00,72.62,72.76,72.51,72.76,95511.0870740941,46.5077,46.5973,46.4372,46.5973,95511.0871
2007-05-09 15:30:00,72.76,72.89,72.61,72.87,222714.9810708491,46.5973,46.6806,46.5013,46.6678,222714.9811
2007-05-10 09:30:00,72.58,73.1,72.47,73.01,218929.15089237425,46.4821,46.8151,46.4116,46.7574,218929.1509
2007-05-10 10:00:00,72.93,72.93,72.62,72.68,109356.40886965928,46.7062,46.7062,46.5077,46.5461,109356.4089
2007-05-10 10:30:00,72.68,72.69,72.57,72.61,50946.45754461871,46.5461,46.5525,46.4757,46.5013,50946.4575
2007-05-10 11:00:00,72.61,72.78,72.55,72.65,140075.71660356948,46.5013,46.6101,46.4628,46.5269,140075.7166
2007-05-10 11:30:00,72.63,72.67,72.29,72.29,68144.94321254732,46.5141,46.5397,46.2963,46.2963,68144.9432
2007-05-10 12:00:00,72.29,72.5,72.13,72.39,119415.9004867496,46.2963,46.4308,46.1939,46.3604,119415.9005
2007-05-10 12:30:00,72.4,72.53,72.29,72.42,41644.13196322336,46.3668,46.45,46.2963,46.3796,41644.132
2007-05-10 13:00:00,72.42,72.48,72.2,72.24,73769.60519199567,46.3796,46.418,46.2387,46.2643,73769.6052
2007-05-10 13:30:00,72.21,72.51,72.11,72.41,87074.09410492158,46.2451,46.4372,46.1811,46.3732,87074.0941
2007-05-10 14:00:00,72.41,72.6,72.41,72.53,66955.11087074094,46.3732,46.4949,46.3732,46.45,66955.1109
2007-05-10 14:30:00,72.52,72.53,72.25,72.31,72687.93942671714,46.4436,46.45,46.2707,46.3091,72687.9394
2007-05-10 15:00:00,72.31,72.34,72.11,72.21,67171.44402379665,46.3091,46.3284,46.1811,46.2451,67171.444
2007-05-10 15:30:00,72.23,72.23,72.04,72.08,123850.73012439156,46.2579,46.2579,46.1362,46.1618,123850.7301
2007-05-11 09:30:00,72.24,72.6,72.22,72.37,52352.6230394808,46.2643,46.4949,46.2515,46.3476,52352.623
2007-05-11 10:00:00,72.37,72.67,72.33,72.42,71822.60681449431,46.3476,46.5397,46.322,46.3796,71822.6068
2007-05-11 10:30:00,72.43,72.55,72.02,72.27,223147.6473769605,46.386,46.4628,46.1234,46.2835,223147.6474
2007-05-11 11:00:00,72.25,72.42,72.09,72.18,60140.61654948621,46.2707,46.3796,46.1683,46.2259,60140.6165
2007-05-11 11:30:00,72.19,72.26,71.79,71.8,82314.76473769605,46.2323,46.2771,45.9761,45.9825,82314.7647
2007-05-11 12:00:00,71.81,71.81,71.69,71.8,65332.61222282315,45.9889,45.9889,45.9121,45.9825,65332.6122
2007-05-11 12:30:00,71.8,71.87,71.65,71.7,114007.57166035696,45.9825,46.0274,45.8865,45.9185,114007.5717
2007-05-11 13:00:00,71.73,71.79,71.65,71.76,92806.92266089778,45.9377,45.9761,45.8865,45.9569,92806.9227
2007-05-11 13:30:00,71.74,71.82,71.69,71.75,82206.5981611682,45.9441,45.9953,45.9121,45.9505,82206.5982
2007-05-11 14:00:00,71.75,71.77,71.65,71.75,61438.61546782044,45.9505,45.9633,45.8865,45.9505,61438.6155
2007-05-11 14:30:00,71.76,71.78,71.57,71.57,101568.41535965388,45.9569,45.9697,45.8352,45.8352,101568.4154
2007-05-11 15:00:00,71.57,71.65,71.52,71.59,90968.09085992428,45.8352,45.8865,45.8032,45.848,90968.0909
2007-05-11 15:30:00,71.59,71.66,71.39,71.57,289670.09194159,45.848,45.8929,45.72,45.8352,289670.0919
2007-05-14 09:30:00,71.34,72.3,71.34,71.71,122552.73120605732,45.6879,46.3027,45.6879,45.9249,122552.7312
2007-05-14 10:00:00,71.7,71.71,71.36,71.52,86641.42779881017,45.9185,45.9249,45.7007,45.8032,86641.4278
2007-05-14 10:30:00,71.52,71.65,71.47,71.5,56679.28610059492,45.8032,45.8865,45.7712,45.7904,56679.2861
2007-05-14 11:00:00,71.5,71.57,71.38,71.38,54407.787993510006,45.7904,45.8352,45.7135,45.7135,54407.788
2007-05-14 11:30:00,71.38,71.44,71.17,71.2,75932.93672255272,45.7135,45.752,45.5791,45.5983,75932.9367
2007-05-14 12:00:00,71.21,71.24,70.97,70.99,121687.3985938345,45.6047,45.6239,45.451,45.4638,121687.3986
2007-05-14 12:30:00,70.99,71.16,70.98,71.14,80475.93293672254,45.4638,45.5727,45.4574,45.5598,80475.9329
2007-05-14 13:00:00,71.15,71.28,71.03,71.15,101027.5824770146,45.5663,45.6495,45.4894,45.5663,101027.5825
2007-05-14 13:30:00,71.16,71.19,70.9,70.91,76798.26933477556,45.5727,45.5919,45.4061,45.4125,76798.2693
2007-05-14 14:00:00,70.89,70.99,70.76,70.99,68469.44294213087,45.3997,45.4638,45.3165,45.4638,68469.4429
2007-05-14 14:30:00,70.99,71.09,70.84,70.88,105786.91184424012,45.4638,45.5278,45.3677,45.3933,105786.9118
2007-05-14 15:00:00,70.89,71.05,70.82,70.86,132828.55597620335,45.3997,45.5022,45.3549,45.3805,132828.556
2007-05-14 15:30:00,70.86,70.96,70.8,70.91,179340.18388318009,45.3805,45.4446,45.3421,45.4125,179340.1839
2007-05-15 09:30:00,71.08,71.82,71.08,71.44,256030.28664142772,45.5214,45.9953,45.5214,45.752,256030.2866
2007-05-15 10:00:00,71.42,71.66,71.26,71.49,261114.11573823687,45.7392,45.8929,45.6367,45.784,261114.1157
2007-05-15 10:30:00,71.48,71.56,71.31,71.31,108491.07625743643,45.7776,45.8288,45.6687,45.6687,108491.0763
2007-05-15 11:00:00,71.31,71.48,71.19,71.45,63169.28069226609,45.6687,45.7776,45.5919,45.7584,63169.2807
2007-05-15 11:30:00,71.45,71.81,71.41,71.75,88588.42617631152,45.7584,45.9889,45.7328,45.9505,88588.4262
2007-05-15 12:00:00,71.72,71.79,71.52,71.6,89237.42563547863,45.9313,45.9761,45.8032,45.8544,89237.4256
2007-05-15 12:30:00,71.59,71.61,71.36,71.45,76473.76960519199,45.848,45.8608,45.7007,45.7584,76473.7696
2007-05-15 13:00:00,71.46,71.65,71.35,71.58,53001.62249864792,45.7648,45.8865,45.6943,45.8416,53001.6225
2007-05-15 13:30:00,71.58,71.6,71.33,71.44,52785.28934559221,45.8416,45.8544,45.6815,45.752,52785.2893
2007-05-15 14:00:00,71.44,71.51,71.27,71.46,62520.28123309897,45.752,45.7968,45.6431,45.7648,62520.2812
2007-05-15 14:30:00,71.46,71.49,71.21,71.45,117036.23580313682,45.7648,45.784,45.6047,45.7584,117036.2358
2007-05-15 15:00:00,71.45,71.46,71.21,71.41,99080.58409951325,45.7584,45.7648,45.6047,45.7328,99080.5841
2007-05-15 15:30:00,71.41,71.46,71.25,71.26,166468.36127636558,45.7328,45.7648,45.6303,45.6367,166468.3613
2007-05-16 09:30:00,71.47,71.51,71.2,71.34,48674.9594375338,45.7712,45.7968,45.5983,45.6879,48674.9594
2007-05-16 10:00:00,71.36,71.43,71.27,71.35,82314.76473769605,45.7007,45.7456,45.6431,45.6943,82314.7647
2007-05-16 10:30:00,71.37,71.37,71.19,71.3,63818.2801514332,45.7071,45.7071,45.5919,45.6623,63818.2802
2007-05-16 11:00:00,71.3,71.44,71.22,71.42,49323.95889670092,45.6623,45.752,45.6111,45.7392,49323.9589
2007-05-16 11:30:00,71.4,71.62,71.4,71.6,51162.79069767442,45.7264,45.8673,45.7264,45.8544,51162.7907
2007-05-16 12:00:00,71.58,71.6,71.39,71.46,28772.30935640887,45.8416,45.8544,45.72,45.7648,28772.3094
2007-05-16 12:30:00,71.46,71.65,71.39,71.65,36992.969172525685,45.7648,45.8865,45.72,45.8865,36992.9692
2007-05-16 13:00:00,71.66,71.74,71.57,71.64,25310.978907517576,45.8929,45.9441,45.8352,45.8801,25310.9789
2007-05-16 13:30:00,71.65,72.01,71.64,71.87,50946.45754461871,45.8865,46.117,45.8801,46.0274,50946.4575
2007-05-16 14:00:00,71.88,72.11,71.87,71.94,59816.11681990265,46.0338,46.1811,46.0274,46.0722,59816.1168
2007-05-16 14:30:00,71.94,72.13,71.87,72.05,68036.77663601947,46.0722,46.1939,46.0274,46.1426,68036.7766
2007-05-16 15:00:00,72.06,72.33,71.87,72.3,158788.53434288804,46.149,46.322,46.0274,46.3027,158788.5343
2007-05-16 15:30:00,72.3,72.49,72.3,72.46,199242.83396430503,46.3027,46.4244,46.3027,46.4052,199242.834
2007-05-17 09:30:00,72.19,72.35,71.76,71.99,136722.55273120606,46.2323,46.3348,45.9569,46.1042,136722.5527
2007-05-17 10:00:00,72.0,72.1,71.82,72.1,106976.7441860465,46.1106,46.1747,45.9953,46.1747,106976.7442
2007-05-17 10:30:00,72.09,72.1,71.82,72.06,84153.59653866955,46.1683,46.1747,45.9953,46.149,84153.5965
2007-05-17 11:00:00,72.09,72.27,72.07,72.13,78853.43428880475,46.1683,46.2835,46.1554,46.1939,78853.4343
2007-05-17 11:30:00,72.13,72.31,72.06,72.11,78745.26771227691,46.1939,46.3091,46.149,46.1811,78745.2677
2007-05-17 12:00:00,72.14,72.19,72.06,72.1,80800.43266630611,46.2003,46.2323,46.149,46.1747,80800.4327
2007-05-17 12:30:00,72.1,72.25,72.06,72.22,119307.73391022174,46.1747,46.2707,46.149,46.2515,119307.7339
2007-05-17 13:00:00,72.21,72.26,72.1,72.2,135749.05354245537,46.2451,46.2771,46.1747,46.2387,135749.0535
2007-05-17 13:30:00,72.19,72.33,72.17,72.32,108707.40941049215,46.2323,46.322,46.2195,46.3155,108707.4094
2007-05-17 14:00:00,72.34,72.67,72.26,72.52,116928.06922660898,46.3284,46.5397,46.2771,46.4436,116928.0692
2007-05-17 14:30:00,72.52,72.89,72.5,72.84,134126.55489453758,46.4436,46.6806,46.4308,46.6486,134126.5549
2007-05-17 15:00:00,72.84,72.99,72.8,72.85,152839.37263385614,46.6486,46.7446,46.623,46.655,152839.3726
2007-05-17 15:30:00,72.85,72.95,72.74,72.74,256571.11952406703,46.655,46.719,46.5845,46.5845,256571.1195
2007-05-18 09:30:00,72.87,73.41,72.78,73.35,261654.9486208761,46.6678,47.0136,46.6101,46.9752,261654.9486
2007-05-18 10:00:00,73.36,73.41,73.11,73.19,131422.39048134125,46.9816,47.0136,46.8215,46.8727,131422.3905
2007-05-18 10:30:00,73.19,73.25,73.07,73.13,127420.2271498107,46.8727,46.9111,46.7959,46.8343,127420.2271
2007-05-18 11:00:00,73.13,73.13,72.73,72.8,169821.52514872904,46.8343,46.8343,46.5781,46.623,169821.5251
2007-05-18 11:30:00,72.8,72.84,72.53,72.57,81233.09897241752,46.623,46.6486,46.45,46.4757,81233.099
2007-05-18 12:00:00,72.57,72.61,72.48,72.49,76365.60302866415,46.4757,46.5013,46.418,46.4244,76365.603
2007-05-18 12:30:00,72.52,72.83,72.5,72.79,59275.28393726338,46.4436,46.6422,46.4308,46.6165,59275.2839
2007-05-18 13:00:00,72.77,72.78,72.57,72.64,44889.12925905895,46.6037,46.6101,46.4757,46.5205,44889.1293
2007-05-18 13:30:00,72.62,72.67,72.56,72.57,54732.28772309356,46.5077,46.5397,46.4693,46.4757,54732.2877
2007-05-18 14:00:00,72.57,72.76,72.55,72.63,74959.43753380205,46.4757,46.5973,46.4628,46.5141,74959.4375
2007-05-18 14:30:00,72.63,72.63,72.41,72.51,68793.94267171444,46.5141,46.5141,46.3732,46.4372,68793.9427
2007-05-18 15:00:00,72.51,72.62,72.41,72.45,70849.10762574364,46.4372,46.5077,46.3732,46.3988,70849.1076
2007-05-18 15:30:00,72.45,72.66,72.44,72.56,131963.22336398053,46.3988,46.5333,46.3924,46.4693,131963.2234
2007-05-21 09:30:00,70.87,72.65,70.87,72.31,109140.07571660356,45.3869,46.5269,45.3869,46.3091,109140.0757
2007-05-21 10:00:00,72.31,72.34,71.94,71.95,120389.39967550027,46.3091,46.3284,46.0722,46.0786,120389.3997
2007-05-21 10:30:00,71.94,72.03,71.71,71.86,169172.5256895619,46.0722,46.1298,45.9249,46.021,169172.5257
2007-05-21 11:00:00,71.84,71.86,71.56,71.58,98215.25148729044,46.0081,46.021,45.8288,45.8416,98215.2515
2007-05-21 11:30:00,71.57,71.58,71.5,71.52,61005.94916170903,45.8352,45.8416,45.7904,45.8032,61005.9492
2007-05-21 12:00:00,71.52,71.84,71.49,71.82,105029.74580854517,45.8032,46.0081,45.784,45.9953,105029.7458
2007-05-21 12:30:00,71.82,71.98,71.81,71.89,74634.9378042185,45.9953,46.0978,45.9889,46.0402,74634.9378
2007-05-21 13:00:00,71.89,72.05,71.89,72.02,59383.45051379124,46.0402,46.1426,46.0402,46.1234,59383.4505
2007-05-21 13:30:00,72.01,72.09,71.91,72.02,62303.94808004327,46.117,46.1683,46.053,46.1234,62303.9481
2007-05-21 14:00:00,72.01,72.14,71.96,72.08,73661.43861546782,46.117,46.2003,46.085,46.1618,73661.4386
2007-05-21 14:30:00,72.06,72.28,72.05,72.22,144726.87939426716,46.149,46.2899,46.1426,46.2515,144726.8794
2007-05-21 15:00:00,72.22,72.31,72.03,72.05,151757.7068685776,46.2515,46.3091,46.1298,46.1426,151757.7069
2007-05-21 15:30:00,72.06,72.2,72.02,72.09,203461.3304488913,46.149,46.2387,46.1234,46.1683,203461.3304
2007-05-22 09:30:00,72.4,72.46,72.02,72.15,63169.28069226609,46.3668,46.4052,46.1234,46.2067,63169.2807
2007-05-22 10:00:00,72.15,72.45,72.14,72.45,76798.26933477556,46.2067,46.3988,46.2003,46.3988,76798.2693
2007-05-22 10:30:00,72.46,72.5,72.19,72.33,70416.44131963223,46.4052,46.4308,46.2323,46.322,70416.4413
2007-05-22 11:00:00,72.37,72.51,72.28,72.46,96051.91995673336,46.3476,46.4372,46.2899,46.4052,96051.92
2007-05-22 11:30:00,72.46,72.49,72.25,72.28,75608.43699296917,46.4052,46.4244,46.2707,46.2899,75608.437
2007-05-22 12:00:00,72.28,72.42,72.25,72.3,21200.648999459165,46.2899,46.3796,46.2707,46.3027,21200.649
2007-05-22 12:30:00,72.31,72.52,72.29,72.49,39048.13412655489,46.3091,46.4436,46.2963,46.4244,39048.1341
2007-05-22 13:00:00,72.5,72.6,72.45,72.47,27149.81070849108,46.4308,46.4949,46.3988,46.4116,27149.8107
2007-05-22 13:30:00,72.48,72.64,72.44,72.55,34396.97133585722,46.418,46.5205,46.3924,46.4628,34396.9713
2007-05-22 14:00:00,72.55,72.67,72.48,72.54,50189.29150892374,46.4628,46.5397,46.418,46.4564,50189.2915
2007-05-22 14:30:00,72.54,72.59,72.44,72.55,51162.79069767442,46.4564,46.4885,46.3924,46.4628,51162.7907
2007-05-22 15:00:00,72.55,72.57,72.31,72.43,60248.78312601406,46.4628,46.4757,46.3091,46.386,60248.7831
2007-05-22 15:30:00,72.44,72.52,72.35,72.35,71389.9405083829,46.3924,46.4436,46.3348,46.3348,71389.9405
2007-05-23 09:30:00,72.41,72.62,72.33,72.51,97458.08545159546,46.3732,46.5077,46.322,46.4372,97458.0855
2007-05-23 10:00:00,72.51,72.8,72.46,72.67,57220.11898323418,46.4372,46.623,46.4052,46.5397,57220.119
2007-05-23 10:30:00,72.67,72.8,72.62,72.67,84369.92969172525,46.5397,46.623,46.5077,46.5397,84369.9297
2007-05-23 11:00:00,72.67,72.68,72.46,72.53,83612.76365603028,46.5397,46.5461,46.4052,46.45,83612.7637
2007-05-23 11:30:00,72.53,72.53,72.43,72.47,62412.11465657112,46.45,46.45,46.386,46.4116,62412.1147
2007-05-23 12:00:00,72.47,72.59,72.47,72.57,76690.1027582477,46.4116,46.4885,46.4116,46.4757,76690.1028
2007-05-23 12:30:00,72.56,72.59,72.5,72.51,23580.31368307193,46.4693,46.4885,46.4308,46.4372,23580.3137
2007-05-23 13:00:00,72.52,72.6,72.47,72.48,44672.79610600325,46.4436,46.4949,46.4116,46.418,44672.7961
2007-05-23 13:30:00,72.48,72.55,72.48,72.48,48999.45916711736,46.418,46.4628,46.418,46.418,48999.4592
2007-05-23 14:00:00,72.48,72.52,71.99,72.02,106652.24445646295,46.418,46.4436,46.1042,46.1234,106652.2445
2007-05-23 14:30:00,72.04,72.25,71.95,72.13,88047.59329367225,46.1362,46.2707,46.0786,46.1939,88047.5933
2007-05-23 15:00:00,72.13,72.2,72.01,72.08,109464.57544618713,46.1939,46.2387,46.117,46.1618,109464.5754
2007-05-23 15:30:00,72.07,72.17,71.84,71.94,164413.1963223364,46.1554,46.2195,46.0081,46.0722,164413.1963
2007-05-24 09:30:00,72.18,72.21,71.57,71.91,77879.93510005408,46.2259,46.2451,45.8352,46.053,77879.9351
2007-05-24 10:00:00,71.92,72.43,71.91,72.32,78853.43428880475,46.0594,46.386,46.053,46.3155,78853.4343
2007-05-24 10:30:00,72.31,72.32,71.62,71.62,93347.75554353705,46.3091,46.3155,45.8673,45.8673,93347.7555
2007-05-24 11:00:00,71.64,72.02,71.4,71.45,70849.10762574364,45.8801,46.1234,45.7264,45.7584,70849.1076
2007-05-24 11:30:00,71.45,71.74,71.34,71.71,70200.10816657652,45.7584,45.9441,45.6879,45.9249,70200.1082
2007-05-24 12:00:00,71.71,71.74,71.56,71.59,55273.12060573282,45.9249,45.9441,45.8288,45.848,55273.1206
2007-05-24 12:30:00,71.59,71.74,71.39,71.74,110762.57436452137,45.848,45.9441,45.72,45.9441,110762.5744
2007-05-24 13:00:00,71.76,71.9,71.61,71.76,41968.63169280692,45.9569,46.0466,45.8608,45.9569,41968.6317
2007-05-24 13:30:00,71.74,71.9,71.6,71.86,59924.2833964305,45.9441,46.0466,45.8544,46.021,59924.2834
2007-05-24 14:00:00,71.91,71.91,71.53,71.69,87074.09410492158,46.053,46.053,45.8096,45.9121,87074.0941
2007-05-24 14:30:00,71.69,71.77,71.58,71.65,135965.3866955111,45.9121,45.9633,45.8416,45.8865,135965.3867
2007-05-24 15:00:00,71.65,71.8,71.59,71.69,144943.21254732288,45.8865,45.9825,45.848,45.9121,144943.2125
2007-05-24 15:30:00,71.69,71.74,71.39,71.56,167333.69388858843,45.9121,45.9441,45.72,45.8288,167333.6939
2007-05-25 09:30:00,71.72,72.08,71.58,71.97,101460.248783126,45.9313,46.1618,45.8416,46.0914,101460.2488
2007-05-25 10:00:00,72.0,72.39,71.86,72.33,118983.23418063816,46.1106,46.3604,46.021,46.322,118983.2342
2007-05-25 10:30:00,72.34,72.47,72.25,72.31,52893.45592212006,46.3284,46.4116,46.2707,46.3091,52893.4559
2007-05-25 11:00:00,72.31,72.38,72.25,72.28,44023.79664683613,46.3091,46.354,46.2707,46.2899,44023.7966
2007-05-25 11:30:00,72.28,72.37,72.23,72.25,34613.30448891292,46.2899,46.3476,46.2579,46.2707,34613.3045
2007-05-25 12:00:00,72.26,72.28,72.11,72.14,49540.29204975662,46.2771,46.2899,46.1811,46.2003,49540.292
2007-05-25 12:30:00,72.12,72.18,72.1,72.14,31909.1400757166,46.1875,46.2259,46.1747,46.2003,31909.1401
2007-05-25 13:00:00,72.17,72.28,72.15,72.21,31260.140616549485,46.2195,46.2899,46.2067,46.2451,31260.1406
2007-05-25 13:30:00,72.21,72.26,72.16,72.21,45646.29529475392,46.2451,46.2771,46.2131,46.2451,45646.2953
2007-05-25 14:00:00,72.2,72.31,72.16,72.25,49648.45862628448,46.2387,46.3091,46.2131,46.2707,49648.4586
2007-05-25 14:30:00,72.25,72.4,72.19,72.29,57111.952406706325,46.2707,46.3668,46.2323,46.2963,57111.9524
2007-05-25 15:00:00,72.31,72.46,72.31,72.39,97349.9188750676,46.3091,46.4052,46.3091,46.3604,97349.9189
2007-05-25 15:30:00,72.4,72.51,72.38,72.41,74743.10438074634,46.3668,46.4372,46.354,46.3732,74743.1044
2007-05-29 09:30:00,72.48,72.53,72.15,72.52,53434.28880475933,46.418,46.45,46.2067,46.4436,53434.2888
2007-05-29 10:00:00,72.53,73.23,72.4,73.19,225202.8123309897,46.45,46.8983,46.3668,46.8727,225202.8123
2007-05-29 10:30:00,73.17,73.2,72.68,72.69,98323.41806381827,46.8599,46.8791,46.5461,46.5525,98323.4181
2007-05-29 11:00:00,72.69,72.79,72.65,72.66,58734.45105462412,46.5525,46.6165,46.5269,46.5333,58734.4511
2007-05-29 11:30:00,72.65,72.67,72.39,72.39,65981.61168199027,46.5269,46.5397,46.3604,46.3604,65981.6117
2007-05-29 12:00:00,72.39,72.44,72.2,72.23,64359.11303407247,46.3604,46.3924,46.2387,46.2579,64359.113
2007-05-29 12:30:00,72.23,72.31,72.17,72.2,37750.13520822066,46.2579,46.3091,46.2195,46.2387,37750.1352
2007-05-29 13:00:00,72.2,72.42,72.17,72.37,56246.6197944835,46.2387,46.3796,46.2195,46.3476,56246.6198
2007-05-29 13:30:00,72.36,72.48,72.27,72.45,62303.94808004327,46.3412,46.418,46.2835,46.3988,62303.9481
2007-05-29 14:00:00,72.45,72.48,72.19,72.24,57652.78528934559,46.3988,46.418,46.2323,46.2643,57652.7853
2007-05-29 14:30:00,72.25,72.37,72.15,72.25,138777.71768523526,46.2707,46.3476,46.2067,46.2707,138777.7177
2007-05-29 15:00:00,72.25,72.33,72.2,72.29,80043.26663061114,46.2707,46.322,46.2387,46.2963,80043.2666
2007-05-29 15:30:00,72.29,72.51,72.27,72.45,122011.89832341806,46.2963,46.4372,46.2835,46.3988,122011.8983
2007-05-30 09:30:00,72.23,72.34,71.94,72.29,78312.60140616549,46.2579,46.3284,46.0722,46.2963,78312.6014
2007-05-30 10:00:00,72.23,72.32,71.94,72.07,74526.77122769064,46.2579,46.3155,46.0722,46.1554,74526.7712
2007-05-30 10:30:00,72.11,72.16,71.91,71.92,47701.46024878312,46.1811,46.2131,46.053,46.0594,47701.4602
2007-05-30 11:00:00,71.92,72.26,71.87,72.2,35586.8036776636,46.0594,46.2771,46.0274,46.2387,35586.8037
2007-05-30 11:30:00,72.23,72.26,72.05,72.14,35154.13737155219,46.2579,46.2771,46.1426,46.2003,35154.1374
2007-05-30 12:00:00,72.16,72.37,72.1,72.37,44131.96322336398,46.2131,46.3476,46.1747,46.3476,44131.9632
2007-05-30 12:30:00,72.4,72.42,72.04,72.08,37209.3023255814,46.3668,46.3796,46.1362,46.1618,37209.3023
2007-05-30 13:00:00,72.08,72.17,72.06,72.17,24229.313142239047,46.1618,46.2195,46.149,46.2195,24229.3131
2007-05-30 13:30:00,72.17,72.18,71.94,72.12,25527.312060573284,46.2195,46.2259,46.0722,46.1875,25527.3121
2007-05-30 14:00:00,72.12,72.34,71.87,72.34,76690.1027582477,46.1875,46.3284,46.0274,46.3284,76690.1028
2007-05-30 14:30:00,72.31,72.59,72.25,72.59,49972.95835586804,46.3091,46.4885,46.2707,46.4885,49972.9584
2007-05-30 15:00:00,72.61,72.63,72.43,72.57,64683.61276365603,46.5013,46.5141,46.386,46.4757,64683.6128
2007-05-30 15:30:00,72.56,72.67,72.55,72.62,88155.75987020011,46.4693,46.5397,46.4628,46.5077,88155.7599
2007-05-31 09:30:00,72.73,72.73,72.04,72.06,196214.1698215252,46.5781,46.5781,46.1362,46.149,196214.1698
2007-05-31 10:00:00,72.06,72.13,71.82,72.05,154137.37155219037,46.149,46.1939,45.9953,46.1426,154137.3716
2007-05-31 10:30:00,72.06,72.1,71.96,72.02,118550.56787452677,46.149,46.1747,46.085,46.1234,118550.5679
2007-05-31 11:00:00,72.03,72.04,71.66,71.66,133585.72201189832,46.1298,46.1362,45.8929,45.8929,133585.722
2007-05-31 11:30:00,71.66,71.94,71.64,71.93,91292.59058950785,45.8929,46.0722,45.8801,46.0658,91292.5906
2007-05-31 12:00:00,71.92,71.97,71.9,71.91,99837.75013520822,46.0594,46.0914,46.0466,46.053,99837.7501
2007-05-31 12:30:00,71.91,71.91,71.63,71.63,75175.77068685775,46.053,46.053,45.8737,45.8737,75175.7707
2007-05-31 13:00:00,71.62,71.71,71.45,71.45,198269.3347755544,45.8673,45.9249,45.7584,45.7584,198269.3348
2007-05-31 13:30:00,71.46,71.74,71.45,71.73,121795.56517036236,45.7648,45.9441,45.7584,45.9377,121795.5652
2007-05-31 14:00:00,71.73,71.96,71.71,71.93,94321.25473228772,45.9377,46.085,45.9249,46.0658,94321.2547
2007-05-31 14:30:00,71.93,72.19,71.92,72.07,80475.93293672254,46.0658,46.2323,46.0594,46.1554,80475.9329
2007-05-31 15:00:00,72.07,72.17,72.06,72.16,95402.92049756624,46.1554,46.2195,46.149,46.2131,95402.9205
2007-05-31 15:30:00,72.16,72.19,72.04,72.08,166792.86100594915,46.2131,46.2323,46.1362,46.1618,166792.861
2007-06-01 09:30:00,72.33,72.83,72.3,72.78,69334.7755543537,46.322,46.6422,46.3027,46.6101,69334.7756
2007-06-01 10:00:00,72.79,73.01,72.58,72.69,100378.58301784749,46.6165,46.7574,46.4821,46.5525,100378.583
2007-06-01 10:30:00,72.69,72.87,72.6,72.72,65440.778799351,46.5525,46.6678,46.4949,46.5717,65440.7788
2007-06-01 11:00:00,72.72,72.85,72.69,72.8,43699.29691725257,46.5717,46.655,46.5525,46.623,43699.2969
2007-06-01 11:30:00,72.85,72.86,72.59,72.59,61871.281773931856,46.655,46.6614,46.4885,46.4885,61871.2818
2007-06-01 12:00:00,72.64,72.66,72.42,72.53,57652.78528934559,46.5205,46.5333,46.3796,46.45,57652.7853
2007-06-01 12:30:00,72.51,72.58,72.48,72.57,63061.11411573824,46.4372,46.4821,46.418,46.4757,63061.1141
2007-06-01 13:00:00,72.56,72.67,72.51,72.59,75932.93672255272,46.4693,46.5397,46.4372,46.4885,75932.9367
2007-06-01 13:30:00,72.59,72.64,72.5,72.54,47701.46024878312,46.4885,46.5205,46.4308,46.4564,47701.4602
2007-06-01 14:00:00,72.55,72.58,72.45,72.55,59383.45051379124,46.4628,46.4821,46.3988,46.4628,59383.4505
2007-06-01 14:30:00,72.55,72.56,72.48,72.55,58842.61763115197,46.4628,46.4693,46.418,46.4628,58842.6176
2007-06-01 15:00:00,72.55,72.56,72.43,72.49,109464.57544618713,46.4628,46.4693,46.386,46.4244,109464.5754
2007-06-01 15:30:00,72.5,72.71,72.44,72.68,149269.875608437,46.4308,46.5653,46.3924,46.5461,149269.8756
2007-06-04 09:30:00,72.72,72.73,72.48,72.53,85667.92861005949,46.5717,46.5781,46.418,46.45,85667.9286
2007-06-04 10:00:00,72.57,72.62,72.41,72.53,65873.44510546241,46.4757,46.5077,46.3732,46.45,65873.4451
2007-06-04 10:30:00,72.55,72.66,72.45,72.49,47809.626825310974,46.4628,46.5333,46.3988,46.4244,47809.6268
2007-06-04 11:00:00,72.48,72.57,72.4,72.43,42942.1308815576,46.418,46.4757,46.3668,46.386,42942.1309
2007-06-04 11:30:00,72.43,72.43,72.27,72.31,91184.42401298,46.386,46.386,46.2835,46.3091,91184.424
2007-06-04 12:00:00,72.31,72.32,72.19,72.28,54840.454299621415,46.3091,46.3155,46.2323,46.2899,54840.4543
2007-06-04 12:30:00,72.27,72.42,72.19,72.35,35262.30394808004,46.2835,46.3796,46.2323,46.3348,35262.3039
2007-06-04 13:00:00,72.35,72.58,72.34,72.43,68902.1092482423,46.3348,46.4821,46.3284,46.386,68902.1092
2007-06-04 13:30:00,72.46,72.47,72.35,72.42,33423.47214710654,46.4052,46.4116,46.3348,46.3796,33423.4721
2007-06-04 14:00:00,72.42,72.54,72.41,72.42,43699.29691725257,46.3796,46.4564,46.3732,46.3796,43699.2969
2007-06-04 14:30:00,72.41,72.52,72.34,72.43,68469.44294213087,46.3732,46.4436,46.3284,46.386,68469.4429
2007-06-04 15:00:00,72.43,72.55,72.43,72.48,113899.40508382909,46.386,46.4628,46.386,46.418,113899.4051
2007-06-04 15:30:00,72.48,72.53,72.43,72.48,139967.55002704164,46.418,46.45,46.386,46.418,139967.55
2007-06-05 09:30:00,72.5,72.58,72.11,72.18,89561.9253650622,46.4308,46.4821,46.1811,46.2259,89561.9254
2007-06-05 10:00:00,72.21,72.31,72.07,72.28,100162.24986479178,46.2451,46.3091,46.1554,46.2899,100162.2499
2007-06-05 10:30:00,72.28,72.34,72.18,72.28,73553.27203893996,46.2899,46.3284,46.2259,46.2899,73553.272
2007-06-05 11:00:00,72.28,72.39,72.18,72.31,74202.27149810709,46.2899,46.3604,46.2259,46.3091,74202.2715
2007-06-05 11:30:00,72.31,72.35,72.18,72.18,52460.78961600865,46.3091,46.3348,46.2259,46.2259,52460.7896
2007-06-05 12:00:00,72.18,72.22,71.94,72.11,95835.58680367768,46.2259,46.2515,46.0722,46.1811,95835.5868
2007-06-05 12:30:00,72.1,72.18,72.09,72.12,39156.30070308274,46.1747,46.2259,46.1683,46.1875,39156.3007
2007-06-05 13:00:00,72.12,72.3,72.09,72.13,36884.80259599783,46.1875,46.3027,46.1683,46.1939,36884.8026
2007-06-05 13:30:00,72.12,72.2,72.11,72.13,65440.778799351,46.1875,46.2387,46.1811,46.1939,65440.7788
2007-06-05 14:00:00,72.14,72.25,72.12,72.18,45754.461871281776,46.2003,46.2707,46.1875,46.2259,45754.4619
2007-06-05 14:30:00,72.18,72.25,72.11,72.13,39048.13412655489,46.2259,46.2707,46.1811,46.1939,39048.1341
2007-06-05 15:00:00,72.14,72.26,72.12,72.18,62952.94753921039,46.2003,46.2771,46.1875,46.2259,62952.9475
2007-06-05 15:30:00,72.17,72.32,72.17,72.27,106652.24445646295,46.2195,46.3155,46.2195,46.2835,106652.2445
2007-06-06 09:30:00,72.27,72.35,72.0,72.08,102001.08166576528,46.2835,46.3348,46.1106,46.1618,102001.0817
2007-06-06 10:00:00,72.08,72.33,72.04,72.24,74743.10438074634,46.1618,46.322,46.1362,46.2643,74743.1044
2007-06-06 10:30:00,72.25,72.34,72.05,72.15,77663.60194699837,46.2707,46.3284,46.1426,46.2067,77663.6019
2007-06-06 11:00:00,72.13,72.25,72.06,72.09,34072.47160627366,46.1939,46.2707,46.149,46.1683,34072.4716
2007-06-06 11:30:00,72.1,72.12,71.96,72.05,49972.95835586804,46.1747,46.1875,46.085,46.1426,49972.9584
2007-06-06 12:00:00,72.05,72.15,72.01,72.1,24012.979989183343,46.1426,46.2067,46.117,46.1747,24012.98
2007-06-06 12:30:00,72.07,72.11,71.98,72.02,69659.27528393726,46.1554,46.1811,46.0978,46.1234,69659.2753
2007-06-06 13:00:00,72.01,72.03,71.88,71.95,65440.778799351,46.117,46.1298,46.0338,46.0786,65440.7788
2007-06-06 13:30:00,71.95,71.98,71.78,71.94,45321.79556517036,46.0786,46.0978,45.9697,46.0722,45321.7956
2007-06-06 14:00:00,71.95,72.0,71.78,71.91,41211.46565711195,46.0786,46.1106,45.9697,46.053,41211.4657
2007-06-06 14:30:00,71.9,72.09,71.86,71.95,40129.79989183342,46.0466,46.1683,46.021,46.0786,40129.7999
2007-06-06 15:00:00,71.95,72.14,71.88,72.06,74634.9378042185,46.0786,46.2003,46.0338,46.149,74634.9378
2007-06-06 15:30:00,72.06,72.19,72.02,72.04,125365.0621957815,46.149,46.2323,46.1234,46.1362,125365.0622
2007-06-07 09:30:00,71.28,72.24,71.04,71.71,207030.82747431044,45.6495,46.2643,45.4958,45.9249,207030.8275
2007-06-07 10:00:00,71.71,71.83,71.62,71.8,151757.7068685776,45.9249,46.0017,45.8673,45.9825,151757.7069
2007-06-07 10:30:00,71.79,71.94,71.72,71.78,138885.8842617631,45.9761,46.0722,45.9313,45.9697,138885.8843
2007-06-07 11:00:00,71.79,71.84,71.69,71.73,169280.69226608978,45.9761,46.0081,45.9121,45.9377,169280.6923
2007-06-07 11:30:00,71.74,71.88,71.71,71.81,53975.12168739859,45.9441,46.0338,45.9249,45.9889,53975.1217
2007-06-07 12:00:00,71.77,71.95,71.74,71.83,66630.61114115738,45.9633,46.0786,45.9441,46.0017,66630.6111
2007-06-07 12:30:00,71.84,71.95,71.73,71.78,111303.40724716062,46.0081,46.0786,45.9377,45.9697,111303.4072
2007-06-07 13:00:00,71.78,71.84,71.69,71.75,151325.0405624662,45.9697,46.0081,45.9121,45.9505,151325.0406
2007-06-07 13:30:00,71.7,71.79,71.55,71.75,175987.02001081666,45.9185,45.9761,45.8224,45.9505,175987.02
2007-06-07 14:00:00,71.73,71.73,71.3,71.42,90427.257977285,45.9377,45.9377,45.6623,45.7392,90427.258
2007-06-07 14:30:00,71.4,71.63,71.26,71.55,105462.41211465656,45.7264,45.8737,45.6367,45.8224,105462.4121
2007-06-07 15:00:00,71.55,71.77,71.46,71.55,158680.3677663602,45.8224,45.9633,45.7648,45.8224,158680.3678
2007-06-07 15:30:00,71.55,71.76,71.46,71.47,329908.05840995134,45.8224,45.9569,45.7648,45.7712,329908.0584
2007-06-08 09:30:00,71.59,72.22,71.53,72.08,269226.60897782585,45.848,46.2515,45.8096,46.1618,269226.609
2007-06-08 10:00:00,72.11,72.15,71.81,71.97,129150.89237425636,46.1811,46.2067,45.9889,46.0914,129150.8924
2007-06-08 10:30:00,72.0,72.09,71.88,72.0,92698.75608436992,46.1106,46.1683,46.0338,46.1106,92698.7561
2007-06-08 11:00:00,72.0,72.16,71.83,72.09,93996.75500270416,46.1106,46.2131,46.0017,46.1683,93996.755
2007-06-08 11:30:00,72.09,72.48,72.03,72.48,117468.90210924824,46.1683,46.418,46.1298,46.418,117468.9021
2007-06-08 12:00:00,72.48,72.95,72.45,72.8,247376.96051919955,46.418,46.719,46.3988,46.623,247376.9605
2007-06-08 12:30:00,72.8,72.84,72.66,72.74,81990.26500811249,46.623,46.6486,46.5333,46.5845,81990.265
2007-06-08 13:00:00,72.74,72.91,72.63,72.91,70849.10762574364,46.5845,46.6934,46.5141,46.6934,70849.1076
2007-06-08 13:30:00,72.9,73.19,72.82,73.1,94645.75446187129,46.687,46.8727,46.6358,46.8151,94645.7545
2007-06-08 14:00:00,73.09,73.31,72.99,73.02,102217.41481882098,46.8087,46.9496,46.7446,46.7638,102217.4148
2007-06-08 14:30:00,73.02,73.13,72.93,73.01,99405.0838290968,46.7638,46.8343,46.7062,46.7574,99405.0838
2007-06-08 15:00:00,73.01,73.29,73.0,73.11,106976.7441860465,46.7574,46.9368,46.751,46.8215,106976.7442
2007-06-08 15:30:00,73.11,73.45,73.09,73.36,172417.52298539752,46.8215,47.0392,46.8087,46.9816,172417.523
2007-06-11 09:30:00,73.23,73.57,72.86,73.36,152623.03948080042,46.8983,47.1161,46.6614,46.9816,152623.0395
2007-06-11 10:00:00,73.34,73.39,72.8,72.83,131855.05678745266,46.9688,47.0008,46.623,46.6422,131855.0568
2007-06-11 10:30:00,72.86,72.87,72.6,72.62,137263.3856138453,46.6614,46.6678,46.4949,46.5077,137263.3856
2007-06-11 11:00:00,72.62,73.04,72.55,72.93,90319.09140075716,46.5077,46.7767,46.4628,46.7062,90319.0914
2007-06-11 11:30:00,72.9,73.09,72.89,73.05,43158.4640346133,46.687,46.8087,46.6806,46.7831,43158.464
2007-06-11 12:00:00,73.08,73.3,73.07,73.3,75175.77068685775,46.8023,46.9432,46.7959,46.9432,75175.7707
2007-06-11 12:30:00,73.29,73.5,73.21,73.44,63601.9469983775,46.9368,47.0713,46.8855,47.0328,63601.947
2007-06-11 13:00:00,73.44,73.51,73.33,73.39,60897.78258518118,47.0328,47.0777,46.9624,47.0008,60897.7826
2007-06-11 13:30:00,73.41,73.41,73.26,73.29,50297.4580854516,47.0136,47.0136,46.9175,46.9368,50297.4581
2007-06-11 14:00:00,73.31,73.44,73.23,73.42,43482.96376419686,46.9496,47.0328,46.8983,47.02,43482.9638
2007-06-11 14:30:00,73.42,73.52,73.35,73.48,97133.58572201188,47.02,47.0841,46.9752,47.0584,97133.5857
2007-06-11 15:00:00,73.46,73.56,73.38,73.49,97133.58572201188,47.0456,47.1097,46.9944,47.0648,97133.5857
2007-06-11 15:30:00,73.49,73.5,73.18,73.19,150892.3742563548,47.0648,47.0713,46.8663,46.8727,150892.3743
2007-06-12 09:30:00,73.12,73.12,72.82,72.83,81233.09897241752,46.8279,46.8279,46.6358,46.6422,81233.099
2007-06-12 10:00:00,72.82,72.95,72.48,72.55,93131.42239048134,46.6358,46.719,46.418,46.4628,93131.4224
2007-06-12 10:30:00,72.55,72.82,72.55,72.73,52460.78961600865,46.4628,46.6358,46.4628,46.5781,52460.7896
2007-06-12 11:00:00,72.68,72.92,72.68,72.8,88263.92644672796,46.5461,46.6998,46.5461,46.623,88263.9264
2007-06-12 11:30:00,72.84,72.97,72.75,72.88,49972.95835586804,46.6486,46.7318,46.5909,46.6742,49972.9584
2007-06-12 12:00:00,72.92,72.98,72.8,72.96,41644.13196322336,46.6998,46.7382,46.623,46.7254,41644.132
2007-06-12 12:30:00,72.96,72.96,72.7,72.83,52028.12330989724,46.7254,46.7254,46.5589,46.6422,52028.1233
2007-06-12 13:00:00,72.82,73.06,72.74,72.97,70091.94159004868,46.6358,46.7895,46.5845,46.7318,70091.9416
2007-06-12 13:30:00,72.97,73.25,72.9,73.22,56679.28610059492,46.7318,46.9111,46.687,46.8919,56679.2861
2007-06-12 14:00:00,73.23,73.38,72.99,73.07,107301.24391563008,46.8983,46.9944,46.7446,46.7959,107301.2439
2007-06-12 14:30:00,73.07,73.21,72.82,73.02,202163.33153055704,46.7959,46.8855,46.6358,46.7638,202163.3315
2007-06-12 15:00:00,73.02,73.06,72.67,72.92,303407.24716062733,46.7638,46.7895,46.5397,46.6998,303407.2472
2007-06-12 15:30:00,72.9,72.98,72.72,72.85,417955.6517036236,46.687,46.7382,46.5717,46.655,417955.6517
2007-06-13 09:30:00,73.39,73.64,73.16,73.3,209626.8253109789,47.0008,47.1609,46.8535,46.9432,209626.8253
2007-06-13 10:00:00,73.27,73.36,72.95,73.23,418929.1508923742,46.924,46.9816,46.719,46.8983,418929.1509
2007-06-13 10:30:00,73.26,73.52,73.09,73.44,72579.77285018929,46.9175,47.0841,46.8087,47.0328,72579.7729
2007-06-13 11:00:00,73.44,73.51,73.12,73.15,100486.74959437532,47.0328,47.0777,46.8279,46.8471,100486.7496
2007-06-13 11:30:00,73.16,73.43,73.13,73.4,87398.59383450514,46.8535,47.0264,46.8343,47.0072,87398.5938
2007-06-13 12:00:00,73.43,73.65,73.36,73.6,58842.61763115197,47.0264,47.1673,46.9816,47.1353,58842.6176
2007-06-13 12:30:00,73.59,73.73,73.52,73.53,48783.12601406165,47.1289,47.2185,47.0841,47.0905,48783.126
2007-06-13 13:00:00,73.53,73.7,73.45,73.54,59599.78366684694,47.0905,47.1993,47.0392,47.0969,59599.7837
2007-06-13 13:30:00,73.53,73.78,73.49,73.76,62952.94753921039,47.0905,47.2506,47.0648,47.2378,62952.9475
2007-06-13 14:00:00,73.77,74.15,73.76,74.09,247485.12709572745,47.2442,47.4875,47.2378,47.4491,247485.1271
2007-06-13 14:30:00,74.1,74.49,74.04,74.47,164629.5294753921,47.4555,47.7053,47.4171,47.6925,164629.5295
2007-06-13 15:00:00,74.44,74.5,74.2,74.27,138345.05137912385,47.6732,47.7117,47.5195,47.5644,138345.0514
2007-06-13 15:30:00,74.28,74.75,74.28,74.63,211357.49053542456,47.5708,47.8718,47.5708,47.7949,211357.4905
2007-06-14 09:30:00,74.64,75.81,74.47,75.79,212979.98918334235,47.8013,48.5506,47.6925,48.5378,212979.9892
2007-06-14 10:00:00,75.77,78.34,75.4,75.43,329259.0589507842,48.525,50.1709,48.2881,48.3073,329259.059
2007-06-14 10:30:00,75.43,75.61,75.36,75.5,105137.912385073,48.3073,48.4225,48.2624,48.3521,105137.9124
2007-06-14 11:00:00,75.5,75.57,75.19,75.25,159978.36668469445,48.3521,48.3969,48.1536,48.192,159978.3667
2007-06-14 11:30:00,75.24,75.39,75.17,75.38,75283.93726338561,48.1856,48.2817,48.1408,48.2752,75283.9373
2007-06-14 12:00:00,75.4,75.68,75.35,75.59,48134.12655489454,48.2881,48.4674,48.256,48.4097,48134.1266
2007-06-14 12:30:00,75.6,75.65,75.43,75.43,33315.30557057869,48.4161,48.4482,48.3073,48.3073,33315.3056
2007-06-14 13:00:00,75.43,75.53,75.37,75.42,39480.80043266631,48.3073,48.3713,48.2688,48.3009,39480.8004
2007-06-14 13:30:00,75.39,75.55,75.29,75.49,83937.26338561384,48.2817,48.3841,48.2176,48.3457,83937.2634
2007-06-14 14:00:00,75.5,75.58,75.4,75.48,81773.93185505678,48.3521,48.4033,48.2881,48.3393,81773.9319
2007-06-14 14:30:00,75.49,75.59,75.46,75.54,75824.77014602488,48.3457,48.4097,48.3265,48.3777,75824.7701
2007-06-14 15:00:00,75.53,75.58,75.48,75.48,100594.9161709032,48.3713,48.4033,48.3393,48.3393,100594.9162
2007-06-14 15:30:00,75.48,75.51,75.2,75.25,132395.88967009194,48.3393,48.3585,48.16,48.192,132395.8897
2007-06-15 09:30:00,75.65,75.73,75.45,75.61,336181.7198485668,48.4482,48.4994,48.3201,48.4225,336181.7198
2007-06-15 10:00:00,75.61,76.01,75.54,75.99,148729.0427257977,48.4225,48.6787,48.3777,48.6659,148729.0427
2007-06-15 10:30:00,75.98,76.28,75.92,76.0,80692.26608977826,48.6595,48.8516,48.6211,48.6723,80692.2661
2007-06-15 11:00:00,75.99,76.07,75.91,75.92,46836.127636560304,48.6659,48.7171,48.6147,48.6211,46836.1276
2007-06-15 11:30:00,75.91,75.94,75.65,75.79,96376.41968631692,48.6147,48.6339,48.4482,48.5378,96376.4197
2007-06-15 12:00:00,75.8,75.85,75.61,75.61,73336.93888588426,48.5442,48.5762,48.4225,48.4225,73336.9389
2007-06-15 12:30:00,75.62,75.74,75.52,75.64,53434.28880475933,48.429,48.5058,48.3649,48.4418,53434.2888
2007-06-15 13:00:00,75.64,75.65,75.51,75.58,43807.46349378042,48.4418,48.4482,48.3585,48.4033,43807.4635
2007-06-15 13:30:00,75.57,75.67,75.54,75.64,51270.95727420227,48.3969,48.461,48.3777,48.4418,51270.9573
2007-06-15 14:00:00,75.64,75.69,75.51,75.61,64683.61276365603,48.4418,48.4738,48.3585,48.4225,64683.6128
2007-06-15 14:30:00,75.61,75.73,75.52,75.7,64142.779881016766,48.4225,48.4994,48.3649,48.4802,64142.7799
2007-06-15 15:00:00,75.7,75.77,75.63,75.7,53866.95511087074,48.4802,48.525,48.4354,48.4802,53866.9551
2007-06-15 15:30:00,75.71,75.74,75.53,75.58,140508.3829096809,48.4866,48.5058,48.3713,48.4033,140508.3829
2007-06-18 09:30:00,75.81,75.81,75.47,75.58,129475.39210383991,48.5506,48.5506,48.3329,48.4033,129475.3921
2007-06-18 10:00:00,75.58,75.58,75.37,75.46,77555.43537047053,48.4033,48.4033,48.2688,48.3265,77555.4354
2007-06-18 10:30:00,75.49,75.6,75.48,75.52,53434.28880475933,48.3457,48.4161,48.3393,48.3649,53434.2888
2007-06-18 11:00:00,75.54,75.72,75.44,75.68,47376.960519199565,48.3777,48.493,48.3137,48.4674,47376.9605
2007-06-18 11:30:00,75.69,75.74,75.61,75.72,26500.81124932396,48.4738,48.5058,48.4225,48.493,26500.8112
2007-06-18 12:00:00,75.72,75.76,75.55,75.56,28339.64305029745,48.493,48.5186,48.3841,48.3905,28339.6431
2007-06-18 12:30:00,75.56,75.66,75.49,75.49,30935.640886965928,48.3905,48.4546,48.3457,48.3457,30935.6409
2007-06-18 13:00:00,75.49,75.57,75.44,75.44,82639.2644672796,48.3457,48.3969,48.3137,48.3137,82639.2645
2007-06-18 13:30:00,75.44,75.49,75.26,75.39,43374.797187669006,48.3137,48.3457,48.1984,48.2817,43374.7972
2007-06-18 14:00:00,75.38,75.52,75.25,75.49,50297.4580854516,48.2752,48.3649,48.192,48.3457,50297.4581
2007-06-18 14:30:00,75.48,75.49,75.3,75.4,39156.30070308274,48.3393,48.3457,48.224,48.2881,39156.3007
2007-06-18 15:00:00,75.4,75.42,75.27,75.38,102650.0811249324,48.2881,48.3009,48.2048,48.2752,102650.0811
2007-06-18 15:30:00,75.38,75.44,75.33,75.42,123201.73066522444,48.2752,48.3137,48.2432,48.3009,123201.7307
2007-06-19 09:30:00,75.35,75.53,75.05,75.21,72038.93996755003,48.256,48.3713,48.0639,48.1664,72038.94
2007-06-19 10:00:00,75.21,75.49,75.17,75.48,37858.30178474851,48.1664,48.3457,48.1408,48.3393,37858.3018
2007-06-19 10:30:00,75.45,75.59,75.34,75.39,247917.79340183883,48.3201,48.4097,48.2496,48.2817,247917.7934
2007-06-19 11:00:00,75.39,75.45,75.32,75.41,57328.28555976203,48.2817,48.3201,48.2368,48.2945,57328.2856
2007-06-19 11:30:00,75.4,75.47,75.38,75.45,53542.45538128718,48.2881,48.3329,48.2752,48.3201,53542.4554
2007-06-19 12:00:00,75.45,75.67,75.44,75.48,75392.10383991347,48.3201,48.461,48.3137,48.3393,75392.1038
2007-06-19 12:30:00,75.49,75.52,75.45,75.49,53217.955651703625,48.3457,48.3649,48.3201,48.3457,53217.9557
2007-06-19 13:00:00,75.49,75.56,75.37,75.53,36343.96971335857,48.3457,48.3905,48.2688,48.3713,36343.9697
2007-06-19 13:30:00,75.54,75.62,75.51,75.58,51919.956733369385,48.3777,48.429,48.3585,48.4033,51919.9567
2007-06-19 14:00:00,75.58,75.61,75.45,75.47,40346.13304488913,48.4033,48.4225,48.3201,48.3329,40346.133
2007-06-19 14:30:00,75.47,75.5,75.35,75.37,94645.75446187129,48.3329,48.3521,48.256,48.2688,94645.7545
2007-06-19 15:00:00,75.36,75.46,75.33,75.39,194699.8377501352,48.2624,48.3265,48.2432,48.2817,194699.8378
2007-06-19 15:30:00,75.38,75.66,75.35,75.55,202595.99783666845,48.2752,48.4546,48.256,48.3841,202595.9978
2007-06-20 09:30:00,75.98,76.14,75.7,76.1,110113.57490535424,48.6595,48.762,48.4802,48.7364,110113.5749
2007-06-20 10:00:00,76.1,76.26,75.92,76.26,58193.61817198485,48.7364,48.8388,48.6211,48.8388,58193.6182
2007-06-20 10:30:00,76.27,76.49,76.26,76.36,72038.93996755003,48.8452,48.9861,48.8388,48.9029,72038.94
2007-06-20 11:00:00,76.35,76.47,76.28,76.4,51919.956733369385,48.8965,48.9733,48.8516,48.9285,51919.9567
2007-06-20 11:30:00,76.44,76.44,76.06,76.15,67279.6106003245,48.9541,48.9541,48.7107,48.7684,67279.6106
2007-06-20 12:00:00,76.15,76.22,76.01,76.09,62844.780962682526,48.7684,48.8132,48.6787,48.73,62844.781
2007-06-20 12:30:00,76.1,76.14,76.01,76.04,39156.30070308274,48.7364,48.762,48.6787,48.6979,39156.3007
2007-06-20 13:00:00,76.04,76.09,75.77,75.77,67495.9437533802,48.6979,48.73,48.525,48.525,67495.9438
2007-06-20 13:30:00,75.79,75.91,75.74,75.83,93023.25581395348,48.5378,48.6147,48.5058,48.5634,93023.2558
2007-06-20 14:00:00,75.81,76.02,75.63,75.74,94753.92103839912,48.5506,48.6851,48.4354,48.5058,94753.921
2007-06-20 14:30:00,75.75,75.83,75.61,75.77,86641.42779881017,48.5122,48.5634,48.4225,48.525,86641.4278
2007-06-20 15:00:00,75.77,75.77,75.51,75.61,71065.44077879936,48.525,48.525,48.3585,48.4225,71065.4408
2007-06-20 15:30:00,75.61,75.61,75.2,75.21,166360.19469983774,48.4225,48.4225,48.16,48.1664,166360.1947
2007-06-21 09:30:00,75.05,75.51,74.68,74.91,82314.76473769605,48.0639,48.3585,47.827,47.9742,82314.7647
2007-06-21 10:00:00,74.9,75.62,74.76,75.48,95727.4202271498,47.9678,48.429,47.8782,48.3393,95727.4202
2007-06-21 10:30:00,75.49,75.77,75.2,75.63,69983.77501352082,48.3457,48.525,48.16,48.4354,69983.775
2007-06-21 11:00:00,75.66,75.69,75.47,75.49,60140.61654948621,48.4546,48.4738,48.3329,48.3457,60140.6165
2007-06-21 11:30:00,75.51,75.53,75.26,75.29,36343.96971335857,48.3585,48.3713,48.1984,48.2176,36343.9697
2007-06-21 12:00:00,75.3,75.54,75.3,75.38,48025.959978366685,48.224,48.3777,48.224,48.2752,48025.96
2007-06-21 12:30:00,75.41,75.74,75.34,75.6,45862.62844780963,48.2945,48.5058,48.2496,48.4161,45862.6284
2007-06-21 13:00:00,75.61,76.06,75.61,76.06,40129.79989183342,48.4225,48.7107,48.4225,48.7107,40129.7999
2007-06-21 13:30:00,76.06,76.21,75.97,76.14,47917.79340183883,48.7107,48.8068,48.6531,48.762,47917.7934
2007-06-21 14:00:00,76.16,76.23,75.82,75.84,36992.969172525685,48.7748,48.8196,48.557,48.5698,36992.9692
2007-06-21 14:30:00,75.84,76.05,75.76,75.98,63926.446727961054,48.5698,48.7043,48.5186,48.6595,63926.4467
2007-06-21 15:00:00,76.01,76.1,75.85,76.0,78961.60086533261,48.6787,48.7364,48.5762,48.6723,78961.6009
2007-06-21 15:30:00,76.01,76.35,76.01,76.28,197836.66846944293,48.6787,48.8965,48.6787,48.8516,197836.6685
2007-06-22 09:30:00,76.37,76.39,75.91,76.39,114440.23796646835,48.9093,48.9221,48.6147,48.9221,114440.238
2007-06-22 10:00:00,76.39,76.41,76.05,76.05,104380.74634937804,48.9221,48.9349,48.7043,48.7043,104380.7463
2007-06-22 10:30:00,76.09,76.36,76.02,76.2,43482.96376419686,48.73,48.9029,48.6851,48.8004,43482.9638
2007-06-22 11:00:00,76.17,76.41,76.12,76.36,48783.12601406165,48.7812,48.9349,48.7492,48.9029,48783.126
2007-06-22 11:30:00,76.4,76.43,76.16,76.38,37533.80205516495,48.9285,48.9477,48.7748,48.9157,37533.8021
2007-06-22 12:00:00,76.39,76.39,76.1,76.12,113791.23850730124,48.9221,48.9221,48.7364,48.7492,113791.2385
2007-06-22 12:30:00,76.13,76.15,75.86,76.0,112601.40616549486,48.7556,48.7684,48.5827,48.6723,112601.4062
2007-06-22 13:00:00,75.98,76.23,75.84,76.19,119740.40021633316,48.6595,48.8196,48.5698,48.794,119740.4002
2007-06-22 13:30:00,76.2,76.23,75.93,76.04,65440.778799351,48.8004,48.8196,48.6275,48.6979,65440.7788
2007-06-22 14:00:00,76.04,76.14,75.9,76.13,82206.5981611682,48.6979,48.762,48.6083,48.7556,82206.5982
2007-06-22 14:30:00,76.14,76.23,75.94,76.19,126446.72796106002,48.762,48.8196,48.6339,48.794,126446.728
2007-06-22 15:00:00,76.19,76.33,76.04,76.09,123309.89724175227,48.794,48.8837,48.6979,48.73,123309.8972
2007-06-22 15:30:00,76.08,76.24,75.86,76.23,431909.1400757166,48.7235,48.826,48.5827,48.8196,431909.1401
2007-06-25 09:30:00,75.99,76.17,75.65,75.87,64683.61276365603,48.6659,48.7812,48.4482,48.5891,64683.6128
2007-06-25 10:00:00,75.92,76.25,75.75,76.12,54732.28772309356,48.6211,48.8324,48.5122,48.7492,54732.2877
2007-06-25 10:30:00,76.07,76.14,75.86,76.07,59491.61709031909,48.7171,48.762,48.5827,48.7171,59491.6171
2007-06-25 11:00:00,76.05,76.17,75.98,76.04,40995.13250405624,48.7043,48.7812,48.6595,48.6979,40995.1325
2007-06-25 11:30:00,76.06,76.1,75.85,75.87,38074.63493780421,48.7107,48.7364,48.5762,48.5891,38074.6349
2007-06-25 12:00:00,75.88,76.11,75.88,75.95,40237.96646836127,48.5955,48.7428,48.5955,48.6403,40237.9665
2007-06-25 12:30:00,75.95,75.95,75.71,75.74,37858.30178474851,48.6403,48.6403,48.4866,48.5058,37858.3018
2007-06-25 13:00:00,75.73,75.95,75.73,75.81,47917.79340183883,48.4994,48.6403,48.4994,48.5506,47917.7934
2007-06-25 13:30:00,75.81,75.96,75.74,75.76,36992.969172525685,48.5506,48.6467,48.5058,48.5186,36992.9692
2007-06-25 14:00:00,75.77,75.85,75.49,75.5,67171.44402379665,48.525,48.5762,48.3457,48.3521,67171.444
2007-06-25 14:30:00,75.49,76.08,75.02,75.17,85776.09518658734,48.3457,48.7235,48.0447,48.1408,85776.0952
2007-06-25 15:00:00,75.12,75.38,74.97,75.32,87723.09356408869,48.1087,48.2752,48.0127,48.2368,87723.0936
2007-06-25 15:30:00,75.33,75.5,75.14,75.25,113034.07247160628,48.2432,48.3521,48.1215,48.192,113034.0725
2007-06-26 09:30:00,75.37,75.81,75.28,75.54,68253.10978907517,48.2688,48.5506,48.2112,48.3777,68253.1098
2007-06-26 10:00:00,75.56,75.81,75.21,75.24,106435.91130340724,48.3905,48.5506,48.1664,48.1856,106435.9113
2007-06-26 10:30:00,75.24,75.39,75.1,75.17,159545.70037858302,48.1856,48.2817,48.0959,48.1408,159545.7004
2007-06-26 11:00:00,75.16,75.36,75.16,75.31,99621.41698215251,48.1344,48.2624,48.1344,48.2304,99621.417
2007-06-26 11:30:00,75.27,75.66,75.24,75.6,74959.43753380205,48.2048,48.4546,48.1856,48.4161,74959.4375
2007-06-26 12:00:00,75.62,75.69,75.59,75.61,60140.61654948621,48.429,48.4738,48.4097,48.4225,60140.6165
2007-06-26 12:30:00,75.62,75.7,75.43,75.63,100378.58301784749,48.429,48.4802,48.3073,48.4354,100378.583
2007-06-26 13:00:00,75.64,75.97,75.57,75.73,53109.789075175766,48.4418,48.6531,48.3969,48.4994,53109.7891
2007-06-26 13:30:00,75.73,75.79,75.45,75.51,92049.7566252028,48.4994,48.5378,48.3201,48.3585,92049.7566
2007-06-26 14:00:00,75.52,75.7,75.44,75.45,150027.04164413197,48.3649,48.4802,48.3137,48.3201,150027.0416
2007-06-26 14:30:00,75.46,75.54,75.28,75.33,118766.90102758248,48.3265,48.3777,48.2112,48.2432,118766.901
2007-06-26 15:00:00,75.34,75.53,75.22,75.49,124716.0627366144,48.2496,48.3713,48.1728,48.3457,124716.0627
2007-06-26 15:30:00,75.51,75.67,75.46,75.59,234396.9713358572,48.3585,48.461,48.3265,48.4097,234396.9713
2007-06-27 09:30:00,75.35,75.35,74.63,74.9,92049.7566252028,48.256,48.256,47.7949,47.9678,92049.7566
2007-06-27 10:00:00,74.88,74.98,74.64,74.98,83829.096809086,47.955,48.0191,47.8013,48.0191,83829.0968
2007-06-27 10:30:00,74.98,75.12,74.71,74.76,63277.44726879394,48.0191,48.1087,47.8462,47.8782,63277.4473
2007-06-27 11:00:00,74.76,75.12,74.73,74.99,58193.61817198485,47.8782,48.1087,47.859,48.0255,58193.6182
2007-06-27 11:30:00,74.99,75.05,74.83,74.88,70524.60789616009,48.0255,48.0639,47.923,47.955,70524.6079
2007-06-27 12:00:00,74.9,75.05,74.8,74.83,55381.28718226068,47.9678,48.0639,47.9038,47.923,55381.2872
2007-06-27 12:30:00,74.85,75.0,74.8,74.95,60140.61654948621,47.9358,48.0319,47.9038,47.9999,60140.6165
2007-06-27 13:00:00,74.95,75.0,74.7,74.8,53650.62195781504,47.9999,48.0319,47.8398,47.9038,53650.622
2007-06-27 13:30:00,74.8,74.9,74.66,74.81,53217.955651703625,47.9038,47.9678,47.8141,47.9102,53217.9557
2007-06-27 14:00:00,74.81,75.02,74.81,74.98,150567.87452677122,47.9102,48.0447,47.9102,48.0191,150567.8745
2007-06-27 14:30:00,74.99,75.18,74.94,75.14,66955.11087074094,48.0255,48.1472,47.9935,48.1215,66955.1109
2007-06-27 15:00:00,75.14,75.22,75.03,75.19,136830.7193077339,48.1215,48.1728,48.0511,48.1536,136830.7193
2007-06-27 15:30:00,75.19,75.59,75.18,75.42,173607.3553272039,48.1536,48.4097,48.1472,48.3009,173607.3553
2007-06-28 09:30:00,75.09,75.6,74.92,75.2,81665.76527852892,48.318,48.6462,48.2086,48.3888,81665.7653
2007-06-28 10:00:00,75.19,75.33,74.88,74.98,85018.92915089238,48.3824,48.4724,48.1829,48.2472,85018.9292
2007-06-28 10:30:00,74.98,75.06,74.84,74.88,44997.2958355868,48.2472,48.2987,48.1571,48.1829,44997.2958
2007-06-28 11:00:00,74.88,74.96,74.74,74.78,70200.10816657652,48.1829,48.2344,48.0928,48.1185,70200.1082
2007-06-28 11:30:00,74.76,74.87,74.75,74.8,68361.27636560303,48.1057,48.1764,48.0992,48.1314,68361.2764
2007-06-28 12:00:00,74.8,74.85,74.72,74.75,59491.61709031909,48.1314,48.1636,48.0799,48.0992,59491.6171
2007-06-28 12:30:00,74.75,74.83,74.74,74.78,42401.29799891833,48.0992,48.1507,48.0928,48.1185,42401.298
2007-06-28 13:00:00,74.78,74.79,74.72,74.76,42184.96484586263,48.1185,48.125,48.0799,48.1057,42184.9648
2007-06-28 13:30:00,74.75,74.88,74.75,74.79,145808.5451595457,48.0992,48.1829,48.0992,48.125,145808.5452
2007-06-28 14:00:00,74.79,74.79,74.19,74.31,213628.98864250944,48.125,48.125,47.7389,47.8161,213628.9886
2007-06-28 14:30:00,74.33,74.33,73.98,74.22,221200.6489994592,47.829,47.829,47.6038,47.7582,221200.649
2007-06-28 15:00:00,74.23,74.27,74.07,74.21,162574.3645213629,47.7646,47.7904,47.6617,47.7518,162574.3645
2007-06-28 15:30:00,74.2,74.34,73.95,73.95,235803.1368307193,47.7453,47.8354,47.5845,47.5845,235803.1368
2007-06-29 09:30:00,74.15,75.04,74.09,74.93,85343.42888047593,47.7131,48.2858,47.6745,48.2151,85343.4289
2007-06-29 10:00:00,74.92,75.15,74.8,74.92,100486.74959437532,48.2086,48.3566,48.1314,48.2086,100486.7496
2007-06-29 10:30:00,74.91,75.05,74.88,74.96,44023.79664683613,48.2022,48.2923,48.1829,48.2344,44023.7966
2007-06-29 11:00:00,74.96,75.01,74.86,74.95,55164.95402920497,48.2344,48.2665,48.17,48.2279,55164.954
2007-06-29 11:30:00,74.93,75.0,74.68,74.82,40129.79989183342,48.2151,48.2601,48.0542,48.1443,40129.7999
2007-06-29 12:00:00,74.82,74.89,74.5,74.65,46727.961060032445,48.1443,48.1893,47.9384,48.0349,46727.9611
2007-06-29 12:30:00,74.64,74.64,74.45,74.59,67604.11032990806,48.0284,48.0284,47.9062,47.9963,67604.1103
2007-06-29 13:00:00,74.56,74.63,74.45,74.58,42293.13142239048,47.977,48.022,47.9062,47.9898,42293.1314
2007-06-29 13:30:00,74.56,74.74,74.49,74.63,60465.11627906976,47.977,48.0928,47.9319,48.022,60465.1163
2007-06-29 14:00:00,74.63,74.63,74.24,74.3,74526.77122769064,48.022,48.022,47.7711,47.8097,74526.7712
2007-06-29 14:30:00,74.32,74.56,74.25,74.51,40454.29962141698,47.8225,47.977,47.7775,47.9448,40454.2996
2007-06-29 15:00:00,74.51,74.6,73.89,73.92,96592.75283937262,47.9448,48.0027,47.5458,47.5652,96592.7528
2007-06-29 15:30:00,73.9,74.36,73.89,74.16,124607.89616008652,47.5523,47.8483,47.5458,47.7196,124607.8962
2007-07-02 09:30:00,74.7,75.11,74.42,74.99,89453.75878853434,48.0671,48.3309,47.8869,48.2537,89453.7588
2007-07-02 10:00:00,75.0,75.25,74.59,74.65,103948.08004326664,48.2601,48.421,47.9963,48.0349,103948.08
2007-07-02 10:30:00,74.66,74.94,74.64,74.88,50297.4580854516,48.0413,48.2215,48.0284,48.1829,50297.4581
2007-07-02 11:00:00,74.88,74.96,74.72,74.77,47701.46024878312,48.1829,48.2344,48.0799,48.1121,47701.4602
2007-07-02 11:30:00,74.76,74.78,74.69,74.69,41644.13196322336,48.1057,48.1185,48.0606,48.0606,41644.132
2007-07-02 12:00:00,74.69,74.76,74.47,74.52,65548.94537587886,48.0606,48.1057,47.9191,47.9512,65548.9454
2007-07-02 12:30:00,74.51,74.53,74.34,74.4,47052.46078961601,47.9448,47.9577,47.8354,47.874,47052.4608
2007-07-02 13:00:00,74.4,74.64,74.39,74.44,53866.95511087074,47.874,48.0284,47.8676,47.8998,53866.9551
2007-07-02 13:30:00,74.43,74.93,74.4,74.86,76906.4359113034,47.8933,48.2151,47.874,48.17,76906.4359
2007-07-02 14:00:00,74.86,74.88,74.59,74.59,44240.12979989183,48.17,48.1829,47.9963,47.9963,44240.1298
2007-07-02 14:30:00,74.58,74.64,74.39,74.47,78420.76798269335,47.9898,48.0284,47.8676,47.9191,78420.768
2007-07-02 15:00:00,74.47,74.63,74.37,74.63,99405.0838290968,47.9191,48.022,47.8547,48.022,99405.0838
2007-07-02 15:30:00,74.63,74.72,74.5,74.72,136830.7193077339,48.022,48.0799,47.9384,48.0799,136830.7193
2007-07-03 09:30:00,75.05,75.33,74.7,74.94,88155.75987020011,48.2923,48.4724,48.0671,48.2215,88155.7599
2007-07-03 10:00:00,74.93,74.94,74.67,74.75,77447.26879394267,48.2151,48.2215,48.0478,48.0992,77447.2688
2007-07-03 10:30:00,74.77,74.88,74.73,74.87,68036.77663601947,48.1121,48.1829,48.0864,48.1764,68036.7766
2007-07-03 11:00:00,74.86,74.88,74.78,74.85,66738.77771768524,48.17,48.1829,48.1185,48.1636,66738.7777
2007-07-03 11:30:00,74.83,74.99,74.83,74.99,53866.95511087074,48.1507,48.2537,48.1507,48.2537,53866.9551
2007-07-03 12:00:00,75.0,75.03,74.84,74.87,77988.10167658194,48.2601,48.2794,48.1571,48.1764,77988.1017
2007-07-03 12:30:00,74.88,74.9,74.71,74.79,89886.42509464575,48.1829,48.1957,48.0735,48.125,89886.4251
2007-07-05 09:30:00,74.88,75.12,74.7,74.89,114981.07084910762,48.1829,48.3373,48.0671,48.1893,114981.0708
2007-07-05 10:00:00,74.91,74.94,74.76,74.81,61222.282314764736,48.2022,48.2215,48.1057,48.1378,61222.2823
2007-07-05 10:30:00,74.81,74.95,74.62,74.77,86316.9280692266,48.1378,48.2279,48.0156,48.1121,86316.9281
2007-07-05 11:00:00,74.76,74.97,74.62,74.96,58193.61817198485,48.1057,48.2408,48.0156,48.2344,58193.6182
2007-07-05 11:30:00,74.96,75.0,74.85,74.98,34937.80421849649,48.2344,48.2601,48.1636,48.2472,34937.8042
2007-07-05 12:00:00,74.99,75.12,74.87,74.88,51487.290427257976,48.2537,48.3373,48.1764,48.1829,51487.2904
2007-07-05 12:30:00,74.88,74.94,74.76,74.88,30286.641427798808,48.1829,48.2215,48.1057,48.1829,30286.6414
2007-07-05 13:00:00,74.88,75.0,74.88,74.92,22714.981070849102,48.1829,48.2601,48.1829,48.2086,22714.9811
2007-07-05 13:30:00,74.9,75.0,74.82,74.88,25851.81179015684,48.1957,48.2601,48.1443,48.1829,25851.8118
2007-07-05 14:00:00,74.85,75.08,74.85,75.0,27257.97728501893,48.1636,48.3116,48.1636,48.2601,27257.9773
2007-07-05 14:30:00,75.0,75.11,74.95,75.0,40346.13304488913,48.2601,48.3309,48.2279,48.2601,40346.133
2007-07-05 15:00:00,74.99,74.99,74.82,74.88,34937.80421849649,48.2537,48.2537,48.1443,48.1829,34937.8042
2007-07-05 15:30:00,74.88,74.97,74.85,74.94,89021.09248242293,48.1829,48.2408,48.1636,48.2215,89021.0925
2007-07-06 09:30:00,74.82,74.82,74.31,74.52,63277.44726879394,48.1443,48.1443,47.8161,47.9512,63277.4473
2007-07-06 10:00:00,74.53,74.88,74.53,74.88,30502.97458085452,47.9577,48.1829,47.9577,48.1829,30502.9746
2007-07-06 10:30:00,74.91,74.93,74.65,74.66,31476.4737696052,48.2022,48.2151,48.0349,48.0413,31476.4738
2007-07-06 11:00:00,74.68,74.91,74.65,74.88,29529.47539210384,48.0542,48.2022,48.0349,48.1829,29529.4754
2007-07-06 11:30:00,74.89,75.09,74.88,74.89,43591.13034072472,48.1893,48.318,48.1829,48.1893,43591.1303
2007-07-06 12:00:00,74.9,75.03,74.88,74.95,109897.24175229852,48.1957,48.2794,48.1829,48.2279,109897.2418
2007-07-06 12:30:00,74.91,74.92,74.84,74.88,26825.31097890752,48.2022,48.2086,48.1571,48.1829,26825.311
2007-07-06 13:00:00,74.88,75.07,74.83,75.04,56462.95294753921,48.1829,48.3051,48.1507,48.2858,56462.9529
2007-07-06 13:30:00,75.03,75.07,74.89,74.92,37533.80205516495,48.2794,48.3051,48.1893,48.2086,37533.8021
2007-07-06 14:00:00,74.94,74.95,74.8,74.89,32233.63980530016,48.2215,48.2279,48.1314,48.1893,32233.6398
2007-07-06 14:30:00,74.9,74.98,74.83,74.92,47052.46078961601,48.1957,48.2472,48.1507,48.2086,47052.4608
2007-07-06 15:00:00,74.93,75.04,74.91,75.0,51379.12385073013,48.2151,48.2858,48.2022,48.2601,51379.1239
2007-07-06 15:30:00,75.0,75.02,74.82,74.88,101027.5824770146,48.2601,48.273,48.1443,48.1829,101027.5825
2007-07-09 09:30:00,75.19,75.35,75.07,75.13,75932.93672255272,48.3824,48.4853,48.3051,48.3437,75932.9367
2007-07-09 10:00:00,75.12,75.34,75.12,75.16,89561.9253650622,48.3373,48.4789,48.3373,48.3631,89561.9254
2007-07-09 10:30:00,75.16,75.17,74.86,74.96,51919.956733369385,48.3631,48.3695,48.17,48.2344,51919.9567
2007-07-09 11:00:00,74.95,75.29,74.95,75.25,32666.306111411574,48.2279,48.4467,48.2279,48.421,32666.3061
2007-07-09 11:30:00,75.25,75.49,75.22,75.47,77555.43537047053,48.421,48.5754,48.4017,48.5625,77555.4354
2007-07-09 12:00:00,75.47,75.61,75.41,75.57,55813.95348837209,48.5625,48.6526,48.5239,48.6269,55813.9535
2007-07-09 12:30:00,75.58,75.81,75.58,75.72,61005.94916170903,48.6333,48.7813,48.6333,48.7234,61005.9492
2007-07-09 13:00:00,75.74,75.81,75.57,75.68,29853.9751216874,48.7363,48.7813,48.6269,48.6977,29853.9751
2007-07-09 13:30:00,75.67,75.67,75.43,75.5,28988.64250946457,48.6912,48.6912,48.5368,48.5818,28988.6425
2007-07-09 14:00:00,75.5,75.56,75.35,75.37,33856.13845321796,48.5818,48.6204,48.4853,48.4982,33856.1385
2007-07-09 14:30:00,75.35,75.59,75.35,75.57,32341.806381828013,48.4853,48.6397,48.4853,48.6269,32341.8064
2007-07-09 15:00:00,75.56,75.83,75.56,75.74,83720.93023255814,48.6204,48.7942,48.6204,48.7363,83720.9302
2007-07-09 15:30:00,75.72,75.74,75.5,75.55,93239.5889670092,48.7234,48.7363,48.5818,48.614,93239.589
2007-07-10 09:30:00,75.16,75.3,75.03,75.19,114981.07084910762,48.3631,48.4531,48.2794,48.3824,114981.0708
2007-07-10 10:00:00,75.18,75.34,74.88,74.89,73877.77176852353,48.3759,48.4789,48.1829,48.1893,73877.7718
2007-07-10 10:30:00,74.89,75.01,74.74,74.99,31692.806922660897,48.1893,48.2665,48.0928,48.2537,31692.8069
2007-07-10 11:00:00,74.96,75.29,74.96,75.19,35586.8036776636,48.2344,48.4467,48.2344,48.3824,35586.8037
2007-07-10 11:30:00,75.18,75.39,75.17,75.36,44240.12979989183,48.3759,48.511,48.3695,48.4917,44240.1298
2007-07-10 12:00:00,75.36,75.53,75.31,75.36,48566.792861005946,48.4917,48.6011,48.4596,48.4917,48566.7929
2007-07-10 12:30:00,75.39,75.58,75.16,75.53,85884.2617631152,48.511,48.6333,48.3631,48.6011,85884.2618
2007-07-10 13:00:00,75.57,75.7,75.31,75.47,89129.25905895077,48.6269,48.7105,48.4596,48.5625,89129.2591
2007-07-10 13:30:00,75.47,75.49,74.85,74.9,126230.39480800432,48.5625,48.5754,48.1636,48.1957,126230.3948
2007-07-10 14:00:00,74.92,74.98,74.75,74.8,95078.4207679827,48.2086,48.2472,48.0992,48.1314,95078.4208
2007-07-10 14:30:00,74.78,74.88,74.65,74.76,71065.44077879936,48.1185,48.1829,48.0349,48.1057,71065.4408
2007-07-10 15:00:00,74.76,74.83,74.52,74.67,84802.59599783666,48.1057,48.1507,47.9512,48.0478,84802.596
2007-07-10 15:30:00,74.66,74.67,74.33,74.33,99945.91671173608,48.0413,48.0478,47.829,47.829,99945.9167
2007-07-11 09:30:00,74.56,75.31,74.5,74.8,117144.40237966468,47.977,48.4596,47.9384,48.1314,117144.4024
2007-07-11 10:00:00,74.79,75.03,74.53,74.83,143212.54732287722,48.125,48.2794,47.9577,48.1507,143212.5473
2007-07-11 10:30:00,74.87,75.49,74.84,75.46,75392.10383991347,48.1764,48.5754,48.1571,48.5561,75392.1038
2007-07-11 11:00:00,75.49,75.72,75.49,75.67,149918.8750676041,48.5754,48.7234,48.5754,48.6912,149918.8751
2007-07-11 11:30:00,75.67,75.74,75.59,75.74,86100.5949161709,48.6912,48.7363,48.6397,48.7363,86100.5949
2007-07-11 12:00:00,75.74,75.78,75.46,75.62,100703.08274743104,48.7363,48.762,48.5561,48.659,100703.0827
2007-07-11 12:30:00,75.62,75.65,75.49,75.62,53758.788534342886,48.659,48.6784,48.5754,48.659,53758.7885
2007-07-11 13:00:00,75.62,75.68,75.55,75.62,62195.78150351541,48.659,48.6977,48.614,48.659,62195.7815
2007-07-11 13:30:00,75.62,75.75,75.56,75.64,106868.57760951866,48.659,48.7427,48.6204,48.6719,106868.5776
2007-07-11 14:00:00,75.66,75.78,75.56,75.77,119524.06706327744,48.6848,48.762,48.6204,48.7556,119524.0671
2007-07-11 14:30:00,75.75,75.97,75.66,75.85,169497.02541914547,48.7427,48.8843,48.6848,48.807,169497.0254
2007-07-11 15:00:00,75.84,76.17,75.77,76.13,118658.73445105462,48.8006,49.013,48.7556,48.9872,118658.7345
2007-07-11 15:30:00,76.14,76.17,75.98,76.11,156408.86965927528,48.9937,49.013,48.8907,48.9743,156408.8697
2007-07-12 09:30:00,77.84,79.71,77.66,79.23,657003.7858301784,50.0875,51.2908,49.9717,50.982,657003.7858
2007-07-12 10:00:00,79.23,79.9,78.96,78.96,263169.28069226607,50.982,51.4131,50.8082,50.8082,263169.2807
2007-07-12 10:30:00,78.96,79.2,78.86,78.91,181719.84856679285,50.8082,50.9627,50.7439,50.7761,181719.8486
2007-07-12 11:00:00,78.9,79.0,78.58,78.68,222823.14764737696,50.7696,50.834,50.5637,50.6281,222823.1476
2007-07-12 11:30:00,78.68,79.23,76.12,79.18,166901.02758247702,50.6281,50.982,48.9808,50.9498,166901.0276
2007-07-12 12:00:00,79.17,79.41,78.86,79.41,132071.38994050838,50.9434,51.0978,50.7439,51.0978,132071.3899
2007-07-12 12:30:00,79.41,79.48,79.18,79.22,95835.58680367768,51.0978,51.1428,50.9498,50.9755,95835.5868
2007-07-12 13:00:00,79.24,79.32,79.05,79.15,102217.41481882098,50.9884,51.0399,50.8661,50.9305,102217.4148
2007-07-12 13:30:00,79.16,79.25,79.04,79.05,64791.77934018388,50.9369,50.9948,50.8597,50.8661,64791.7793
2007-07-12 14:00:00,79.06,79.09,78.77,79.04,117685.23526230396,50.8726,50.8919,50.686,50.8597,117685.2353
2007-07-12 14:30:00,79.04,79.13,78.92,79.08,157382.36884802594,50.8597,50.9176,50.7825,50.8854,157382.3688
2007-07-12 15:00:00,79.09,79.14,78.97,78.99,89886.42509464575,50.8919,50.9241,50.8147,50.8275,89886.4251
2007-07-12 15:30:00,78.99,79.41,78.99,79.38,245105.46241211463,50.8275,51.0978,50.8275,51.0785,245105.4624
2007-07-13 09:30:00,79.97,79.97,79.48,79.73,185722.0118983234,51.4581,51.4581,51.1428,51.3037,185722.0119
2007-07-13 10:00:00,79.73,79.97,79.54,79.6,117360.73553272038,51.3037,51.4581,51.1814,51.22,117360.7355
2007-07-13 10:30:00,79.6,79.97,79.52,79.89,100594.9161709032,51.22,51.4581,51.1686,51.4067,100594.9162
2007-07-13 11:00:00,79.87,79.92,79.74,79.87,56462.95294753921,51.3938,51.426,51.3101,51.3938,56462.9529
2007-07-13 11:30:00,79.88,79.89,79.74,79.78,43482.96376419686,51.4002,51.4067,51.3101,51.3359,43482.9638
2007-07-13 12:00:00,79.78,79.85,79.69,79.69,47917.79340183883,51.3359,51.3809,51.278,51.278,47917.7934
2007-07-13 12:30:00,79.7,79.87,79.6,79.83,68793.94267171444,51.2844,51.3938,51.22,51.368,68793.9427
2007-07-13 13:00:00,79.84,80.02,79.83,80.0,60573.282855597616,51.3745,51.4903,51.368,51.4774,60573.2829
2007-07-13 13:30:00,79.98,80.15,79.9,80.07,67387.77717685235,51.4646,51.574,51.4131,51.5225,67387.7772
2007-07-13 14:00:00,80.03,80.34,80.03,80.26,118009.7349918875,51.4967,51.6962,51.4967,51.6447,118009.735
2007-07-13 14:30:00,80.28,80.48,80.2,80.39,82855.59762033532,51.6576,51.7863,51.6061,51.7284,82855.5976
2007-07-13 15:00:00,80.39,80.51,80.34,80.51,85451.59545700379,51.7284,51.8056,51.6962,51.8056,85451.5955
2007-07-13 15:30:00,80.51,80.51,80.27,80.29,147106.54407787992,51.8056,51.8056,51.6512,51.664,147106.5441
2007-07-16 09:30:00,80.39,80.52,79.84,80.13,126338.56138453218,51.7284,51.812,51.3745,51.5611,126338.5614
2007-07-16 10:00:00,80.11,80.11,79.74,79.85,90968.09085992428,51.5482,51.5482,51.3101,51.3809,90968.0909
2007-07-16 10:30:00,79.83,80.33,79.63,80.2,76690.1027582477,51.368,51.6898,51.2394,51.6061,76690.1028
2007-07-16 11:00:00,80.16,80.35,80.11,80.31,51270.95727420227,51.5804,51.7027,51.5482,51.6769,51270.9573
2007-07-16 11:30:00,80.32,80.54,78.12,80.5,59924.2833964305,51.6833,51.8249,50.2677,51.7992,59924.2834
2007-07-16 12:00:00,80.49,80.88,80.49,80.84,97674.41860465116,51.7927,52.0437,51.7927,52.0179,97674.4186
2007-07-16 12:30:00,80.84,81.09,80.84,81.05,87398.59383450514,52.0179,52.1788,52.0179,52.1531,87398.5938
2007-07-16 13:00:00,81.06,81.09,80.85,80.9,68253.10978907517,52.1595,52.1788,52.0244,52.0566,68253.1098
2007-07-16 13:30:00,80.9,80.96,80.65,80.79,198810.1676581936,52.0566,52.0952,51.8957,51.9858,198810.1677
2007-07-16 14:00:00,80.79,80.99,80.62,80.98,151108.70740941048,51.9858,52.1145,51.8764,52.108,151108.7074
2007-07-16 14:30:00,80.96,81.15,80.88,81.06,138345.05137912385,52.0952,52.2174,52.0437,52.1595,138345.0514
2007-07-16 15:00:00,81.05,81.2,80.99,81.2,163115.19740400216,52.1531,52.2496,52.1145,52.2496,163115.1974
2007-07-16 15:30:00,81.19,81.23,80.88,80.97,233423.4721471065,52.2432,52.2689,52.0437,52.1016,233423.4721
2007-07-17 09:30:00,81.24,81.44,80.91,80.99,218171.98485667928,52.2753,52.404,52.063,52.1145,218171.9849
2007-07-17 10:00:00,81.0,81.59,80.92,81.57,160302.866414278,52.1209,52.5006,52.0694,52.4877,160302.8664
2007-07-17 10:30:00,81.59,81.63,81.36,81.49,129259.0589507842,52.5006,52.5263,52.3526,52.4362,129259.059
2007-07-17 11:00:00,81.5,81.61,81.4,81.58,106868.57760951866,52.4426,52.5134,52.3783,52.4941,106868.5776
2007-07-17 11:30:00,81.55,81.86,81.51,81.76,80151.433207139,52.4748,52.6743,52.4491,52.6099,80151.4332
2007-07-17 12:00:00,81.77,81.77,81.26,81.46,139751.21687398595,52.6164,52.6164,52.2882,52.4169,139751.2169
2007-07-17 12:30:00,81.48,81.5,81.36,81.46,112385.07301243916,52.4298,52.4426,52.3526,52.4169,112385.073
2007-07-17 13:00:00,81.45,81.49,81.29,81.31,150892.3742563548,52.4105,52.4362,52.3075,52.3204,150892.3743
2007-07-17 13:30:00,81.31,81.53,81.3,81.46,81990.26500811249,52.3204,52.4619,52.3139,52.4169,81990.265
2007-07-17 14:00:00,81.46,81.61,81.42,81.52,61222.282314764736,52.4169,52.5134,52.3912,52.4555,61222.2823
2007-07-17 14:30:00,81.53,81.59,81.04,81.4,171444.02379664683,52.4619,52.5006,52.1466,52.3783,171444.0238
2007-07-17 15:00:00,81.42,81.43,81.27,81.34,119091.40075716603,52.3912,52.3976,52.2946,52.3397,119091.4008
2007-07-17 15:30:00,81.32,81.34,81.14,81.17,143969.7133585722,52.3268,52.3397,52.211,52.2303,143969.7134
2007-07-18 09:30:00,80.98,81.54,80.89,81.07,212114.6565711196,52.108,52.4684,52.0501,52.1659,212114.6566
2007-07-18 10:00:00,81.08,81.13,80.59,80.88,219361.8171984857,52.1724,52.2046,51.8571,52.0437,219361.8172
2007-07-18 10:30:00,80.88,80.99,80.63,80.85,117144.40237966468,52.0437,52.1145,51.8828,52.0244,117144.4024
2007-07-18 11:00:00,80.86,81.05,80.81,80.88,78204.43482963764,52.0308,52.1531,51.9986,52.0437,78204.4348
2007-07-18 11:30:00,80.88,80.88,80.6,80.72,83071.93077339102,52.0437,52.0437,51.8635,51.9407,83071.9308
2007-07-18 12:00:00,80.72,80.89,80.49,80.64,99513.25040562464,51.9407,52.0501,51.7927,51.8893,99513.2504
2007-07-18 12:30:00,80.64,81.0,80.57,80.82,73012.4391563007,51.8893,52.1209,51.8442,52.0051,73012.4392
2007-07-18 13:00:00,80.81,80.83,80.61,80.79,62628.44780962682,51.9986,52.0115,51.87,51.9858,62628.4478
2007-07-18 13:30:00,80.8,81.0,80.63,80.69,83288.26392644673,51.9922,52.1209,51.8828,51.9214,83288.2639
2007-07-18 14:00:00,80.7,80.87,80.47,80.5,88696.59275283937,51.9279,52.0373,51.7799,51.7992,88696.5928
2007-07-18 14:30:00,80.49,80.79,80.49,80.71,94645.75446187129,51.7927,51.9858,51.7927,51.9343,94645.7545
2007-07-18 15:00:00,80.71,80.98,80.63,80.86,113899.40508382909,51.9343,52.108,51.8828,52.0308,113899.4051
2007-07-18 15:30:00,80.86,81.28,80.83,81.19,194916.1709031909,52.0308,52.3011,52.0115,52.2432,194916.1709
2007-07-19 09:30:00,81.49,82.08,81.37,82.03,157923.20173066523,52.4362,52.8158,52.359,52.7837,157923.2017
2007-07-19 10:00:00,82.05,82.07,81.78,81.9,79177.93401838832,52.7965,52.8094,52.6228,52.7,79177.934
2007-07-19 10:30:00,81.93,82.05,81.6,81.71,68469.44294213087,52.7193,52.7965,52.507,52.5778,68469.4429
2007-07-19 11:00:00,81.72,81.87,81.71,81.78,43591.13034072472,52.5842,52.6807,52.5778,52.6228,43591.1303
2007-07-19 11:30:00,81.77,81.97,81.77,81.92,32558.13953488372,52.6164,52.7451,52.6164,52.7129,32558.1395
2007-07-19 12:00:00,81.89,82.09,81.85,81.98,43374.797187669006,52.6936,52.8223,52.6679,52.7515,43374.7972
2007-07-19 12:30:00,81.98,82.19,81.89,82.16,70416.44131963223,52.7515,52.8866,52.6936,52.8673,70416.4413
2007-07-19 13:00:00,82.16,82.28,82.09,82.17,89886.42509464575,52.8673,52.9445,52.8223,52.8738,89886.4251
2007-07-19 13:30:00,82.18,82.25,82.1,82.19,56895.61925365062,52.8802,52.9252,52.8287,52.8866,56895.6193
2007-07-19 14:00:00,82.19,82.26,82.02,82.1,164305.02974580854,52.8866,52.9317,52.7772,52.8287,164305.0297
2007-07-19 14:30:00,82.1,82.16,82.0,82.11,79718.76690102759,52.8287,52.8673,52.7644,52.8352,79718.7669
2007-07-19 15:00:00,82.1,82.26,82.09,82.23,146133.04488912926,52.8287,52.9317,52.8223,52.9124,146133.0449
2007-07-19 15:30:00,82.21,82.26,82.08,82.11,95511.0870740941,52.8995,52.9317,52.8158,52.8352,95511.0871
2007-07-20 09:30:00,82.19,82.19,80.67,80.81,327528.3937263386,52.8866,52.8866,51.9086,51.9986,327528.3937
2007-07-20 10:00:00,80.76,81.34,80.76,80.93,83180.09734991887,51.9665,52.3397,51.9665,52.0759,83180.0973
2007-07-20 10:30:00,80.93,80.96,80.64,80.64,92266.08977825852,52.0759,52.0952,51.8893,51.8893,92266.0898
2007-07-20 11:00:00,80.64,80.74,80.43,80.49,97998.91833423472,51.8893,51.9536,51.7541,51.7927,97998.9183
2007-07-20 11:30:00,80.49,80.67,80.45,80.59,87723.09356408869,51.7927,51.9086,51.767,51.8571,87723.0936
2007-07-20 12:00:00,80.58,80.94,80.45,80.94,96592.75283937262,51.8506,52.0823,51.767,52.0823,96592.7528
2007-07-20 12:30:00,80.95,81.31,80.92,81.11,159545.70037858302,52.0887,52.3204,52.0694,52.1917,159545.7004
2007-07-20 13:00:00,81.13,81.54,81.06,81.26,121579.23201730664,52.2046,52.4684,52.1595,52.2882,121579.232
2007-07-20 13:30:00,81.28,81.76,81.27,81.59,101568.41535965388,52.3011,52.6099,52.2946,52.5006,101568.4154
2007-07-20 14:00:00,81.56,81.74,81.48,81.56,212871.8226068145,52.4812,52.5971,52.4298,52.4812,212871.8226
2007-07-20 14:30:00,81.56,81.77,81.54,81.72,112709.5727420227,52.4812,52.6164,52.4684,52.5842,112709.5727
2007-07-20 15:00:00,81.72,81.77,81.56,81.68,180962.68253109787,52.5842,52.6164,52.4812,52.5585,180962.6825
2007-07-20 15:30:00,81.66,81.82,81.49,81.74,304597.0795024337,52.5456,52.6485,52.4362,52.5971,304597.0795
2007-07-23 09:30:00,82.21,82.37,81.67,81.73,228447.8096268253,52.8995,53.0025,52.552,52.5906,228447.8096
2007-07-23 10:00:00,81.78,81.9,81.58,81.65,240886.9659275284,52.6228,52.7,52.4941,52.5392,240886.9659
2007-07-23 10:30:00,81.69,81.86,81.66,81.85,133153.05570578692,52.5649,52.6743,52.5456,52.6679,133153.0557
2007-07-23 11:00:00,81.85,81.86,81.73,81.74,97890.75175770686,52.6679,52.6743,52.5906,52.5971,97890.7518
2007-07-23 11:30:00,81.76,81.8,81.49,81.53,73985.93834505137,52.6099,52.6357,52.4362,52.4619,73985.9383
2007-07-23 12:00:00,81.53,81.84,81.47,81.53,80259.59978366684,52.4619,52.6614,52.4233,52.4619,80259.5998
2007-07-23 12:30:00,81.5,81.84,81.45,81.48,77555.43537047053,52.4426,52.6614,52.4105,52.4298,77555.4354
2007-07-23 13:00:00,81.48,81.54,81.31,81.36,72363.43969713358,52.4298,52.4684,52.3204,52.3526,72363.4397
2007-07-23 13:30:00,81.36,81.68,81.36,81.59,69442.94213088155,52.3526,52.5585,52.3526,52.5006,69442.9421
2007-07-23 14:00:00,81.6,81.62,81.33,81.48,117793.4018388318,52.507,52.5199,52.3332,52.4298,117793.4018
2007-07-23 14:30:00,81.5,81.72,81.45,81.67,131530.55705786913,52.4426,52.5842,52.4105,52.552,131530.5571
2007-07-23 15:00:00,81.69,81.74,81.45,81.71,148945.37587885343,52.5649,52.5971,52.4105,52.5778,148945.3759
2007-07-23 15:30:00,81.72,81.74,81.47,81.65,324067.06327744725,52.5842,52.5971,52.4233,52.5392,324067.0633
2007-07-24 09:30:00,81.12,81.7,81.09,81.27,157274.2022714981,52.1981,52.5713,52.1788,52.2946,157274.2023
2007-07-24 10:00:00,81.27,81.52,81.02,81.5,128285.55976203352,52.2946,52.4555,52.1338,52.4426,128285.5598
2007-07-24 10:30:00,81.48,81.98,81.45,81.86,120389.39967550027,52.4298,52.7515,52.4105,52.6743,120389.3997
2007-07-24 11:00:00,81.86,81.98,81.59,81.75,81557.59870200108,52.6743,52.7515,52.5006,52.6035,81557.5987
2007-07-24 11:30:00,81.76,81.86,81.54,81.77,73661.43861546782,52.6099,52.6743,52.4684,52.6164,73661.4386
2007-07-24 12:00:00,81.77,82.04,81.45,81.92,119740.40021633316,52.6164,52.7901,52.4105,52.7129,119740.4002
2007-07-24 12:30:00,81.98,82.08,81.74,81.84,109140.07571660356,52.7515,52.8158,52.5971,52.6614,109140.0757
2007-07-24 13:00:00,81.79,81.9,81.58,81.76,90535.42455381287,52.6292,52.7,52.4941,52.6099,90535.4246
2007-07-24 13:30:00,81.74,81.98,81.61,81.89,84153.59653866955,52.5971,52.7515,52.5134,52.6936,84153.5965
2007-07-24 14:00:00,81.89,81.91,81.44,81.53,174797.18766901028,52.6936,52.7065,52.404,52.4619,174797.1877
2007-07-24 14:30:00,81.55,81.61,81.04,81.17,122336.3980530016,52.4748,52.5134,52.1466,52.2303,122336.3981
2007-07-24 15:00:00,81.17,81.46,80.96,81.04,231476.4737696052,52.2303,52.4169,52.0952,52.1466,231476.4738
2007-07-24 15:30:00,81.02,81.17,80.65,80.99,332504.0562466198,52.1338,52.2303,51.8957,52.1145,332504.0562
2007-07-25 09:30:00,82.23,83.8,82.23,82.93,482314.764737696,52.9124,53.9226,52.9124,53.3628,482314.7647
2007-07-25 10:00:00,82.99,83.22,82.03,82.63,519632.2336398053,53.4014,53.5494,52.7837,53.1698,519632.2336
2007-07-25 10:30:00,82.63,82.65,80.44,81.19,519740.4002163332,53.1698,53.1826,51.7606,52.2432,519740.4002
2007-07-25 11:00:00,81.17,82.17,81.03,82.12,228339.64305029745,52.2303,52.8738,52.1402,52.8416,228339.6431
2007-07-25 11:30:00,82.11,82.41,81.82,82.21,261654.9486208761,52.8352,53.0282,52.6485,52.8995,261654.9486
2007-07-25 12:00:00,82.2,82.31,81.28,81.88,250081.12493239588,52.8931,52.9638,52.3011,52.6872,250081.1249
2007-07-25 12:30:00,81.87,82.11,81.83,82.06,94970.25419145483,52.6807,52.8352,52.655,52.803,94970.2542
2007-07-25 13:00:00,82.07,82.37,81.89,82.13,197728.50189291508,52.8094,53.0025,52.6936,52.848,197728.5019
2007-07-25 13:30:00,82.08,82.68,82.03,82.32,163656.0302866414,52.8158,53.2019,52.7837,52.9703,163656.0303
2007-07-25 14:00:00,82.32,82.65,82.0,82.58,150243.37479718766,52.9703,53.1826,52.7644,53.1376,150243.3748
2007-07-25 14:30:00,82.58,82.8,82.37,82.76,108707.40941049215,53.1376,53.2791,53.0025,53.2534,108707.4094
2007-07-25 15:00:00,82.73,83.36,82.73,83.23,172742.02271498105,53.2341,53.6395,53.2341,53.5558,172742.0227
2007-07-25 15:30:00,83.23,83.49,83.01,83.44,267712.2769064359,53.5558,53.7231,53.4143,53.691,267712.2769
2007-07-26 09:30:00,82.47,83.45,81.86,83.07,356192.5365062196,53.0668,53.6974,52.6743,53.4529,356192.5365
2007-07-26 10:00:00,83.06,83.82,82.93,83.53,332720.3893996755,53.4464,53.9355,53.3628,53.7489,332720.3894
2007-07-26 10:30:00,83.57,84.07,83.5,84.01,230827.4743104381,53.7746,54.0964,53.7296,54.0577,230827.4743
2007-07-26 11:00:00,84.01,84.01,83.17,83.28,149702.5419145484,54.0577,54.0577,53.5172,53.588,149702.5419
2007-07-26 11:30:00,83.3,83.73,82.88,83.65,189832.34180638185,53.6009,53.8776,53.3306,53.8261,189832.3418
2007-07-26 12:00:00,83.69,83.75,82.79,82.91,195673.33693888588,53.8518,53.8904,53.2727,53.3499,195673.3369
2007-07-26 12:30:00,82.92,82.97,81.96,82.73,247809.62682531096,53.3564,53.3885,52.7386,53.2341,247809.6268
2007-07-26 13:00:00,82.73,83.11,82.57,82.72,136614.3861546782,53.2341,53.4786,53.1311,53.2277,136614.3862
2007-07-26 13:30:00,82.73,82.89,82.17,82.25,146133.04488912926,53.2341,53.3371,52.8738,52.9252,146133.0449
2007-07-26 14:00:00,82.29,82.52,81.58,81.87,243807.4634937804,52.951,53.099,52.4941,52.6807,243807.4635
2007-07-26 14:30:00,81.91,82.25,81.1,82.01,219794.48350459707,52.7065,52.9252,52.1853,52.7708,219794.4835
2007-07-26 15:00:00,82.01,82.7,81.85,82.03,469118.442401298,52.7708,53.2148,52.6679,52.7837,469118.4424
2007-07-26 15:30:00,82.0,82.93,81.86,82.69,539426.7171444023,52.7644,53.3628,52.6743,53.2084,539426.7171
2007-07-27 09:30:00,81.8,82.82,80.92,81.05,477555.4353704705,52.6357,53.292,52.0694,52.1531,477555.4354
2007-07-27 10:00:00,81.04,81.53,80.91,81.26,369821.525148729,52.1466,52.4619,52.063,52.2882,369821.5251
2007-07-27 10:30:00,81.31,81.41,80.46,80.76,330016.22498647915,52.3204,52.3847,51.7734,51.9665,330016.225
2007-07-27 11:00:00,80.76,81.15,80.49,80.56,181070.8491076257,51.9665,52.2174,51.7927,51.8378,181070.8491
2007-07-27 11:30:00,80.53,80.85,80.23,80.27,177934.018388318,51.8185,52.0244,51.6254,51.6512,177934.0184
2007-07-27 12:00:00,80.27,80.33,79.55,79.72,197404.00216333152,51.6512,51.6898,51.1879,51.2973,197404.0022
2007-07-27 12:30:00,79.75,80.14,79.56,80.02,224986.479177934,51.3166,51.5675,51.1943,51.4903,224986.4792
2007-07-27 13:00:00,80.06,80.63,79.86,80.23,109572.74202271496,51.516,51.8828,51.3874,51.6254,109572.742
2007-07-27 13:30:00,80.2,80.82,80.06,80.52,132828.55597620335,51.6061,52.0051,51.516,51.812,132828.556
2007-07-27 14:00:00,80.51,80.58,80.17,80.22,134667.38777717686,51.8056,51.8506,51.5868,51.619,134667.3878
2007-07-27 14:30:00,80.2,80.71,80.14,80.5,224445.64629529475,51.6061,51.9343,51.5675,51.7992,224445.6463
2007-07-27 15:00:00,80.49,80.68,80.32,80.49,273985.93834505137,51.7927,51.915,51.6833,51.7927,273985.9383
2007-07-27 15:30:00,80.48,80.53,79.62,79.64,596971.3358572201,51.7863,51.8185,51.2329,51.2458,596971.3359
2007-07-30 09:30:00,79.53,80.12,79.37,79.83,293347.75554353703,51.175,51.5547,51.0721,51.368,293347.7555
2007-07-30 10:00:00,79.87,80.27,79.72,80.11,314656.5711195241,51.3938,51.6512,51.2973,51.5482,314656.5711
2007-07-30 10:30:00,80.09,80.36,79.41,79.89,244672.7961060032,51.5353,51.7091,51.0978,51.4067,244672.7961
2007-07-30 11:00:00,79.92,80.15,79.72,80.07,195565.170362358,51.426,51.574,51.2973,51.5225,195565.1704
2007-07-30 11:30:00,80.02,80.22,79.65,80.13,175878.8534342888,51.4903,51.619,51.2522,51.5611,175878.8534
2007-07-30 12:00:00,80.13,80.35,79.99,80.14,219037.3174689021,51.5611,51.7027,51.471,51.5675,219037.3175
2007-07-30 12:30:00,80.14,80.84,80.14,80.63,126446.72796106002,51.5675,52.0179,51.5675,51.8828,126446.728
2007-07-30 13:00:00,80.68,80.89,80.62,80.75,50730.12439156301,51.915,52.0501,51.8764,51.96,50730.1244
2007-07-30 13:30:00,80.74,81.01,80.46,80.85,130016.22498647917,51.9536,52.1273,51.7734,52.0244,130016.225
2007-07-30 14:00:00,80.88,80.97,80.7,80.94,117685.23526230396,52.0437,52.1016,51.9279,52.0823,117685.2353
2007-07-30 14:30:00,80.9,81.16,80.7,81.06,141157.38236884802,52.0566,52.2239,51.9279,52.1595,141157.3824
2007-07-30 15:00:00,81.05,81.55,80.97,81.39,212439.15630070303,52.1531,52.4748,52.1016,52.3719,212439.1563
2007-07-30 15:30:00,81.37,81.43,81.03,81.17,159437.53380205517,52.359,52.3976,52.1402,52.2303,159437.5338
2007-07-31 09:30:00,80.56,82.03,80.56,81.86,193401.83883180097,51.8378,52.7837,51.8378,52.6743,193401.8388
2007-07-31 10:00:00,81.89,82.14,81.17,81.37,184207.67982693348,52.6936,52.8545,52.2303,52.359,184207.6798
2007-07-31 10:30:00,81.32,81.67,81.0,81.0,138345.05137912385,52.3268,52.552,52.1209,52.1209,138345.0514
2007-07-31 11:00:00,80.99,81.44,80.88,81.35,99513.25040562464,52.1145,52.404,52.0437,52.3461,99513.2504
2007-07-31 11:30:00,81.36,81.61,81.25,81.49,222390.48134126555,52.3526,52.5134,52.2818,52.4362,222390.4813
2007-07-31 12:00:00,81.49,81.67,81.2,81.29,105137.912385073,52.4362,52.552,52.2496,52.3075,105137.9124
2007-07-31 12:30:00,81.32,81.37,81.02,81.37,96268.25310978908,52.3268,52.359,52.1338,52.359,96268.2531
2007-07-31 13:00:00,81.38,81.62,81.22,81.35,64683.61276365603,52.3654,52.5199,52.2625,52.3461,64683.6128
2007-07-31 13:30:00,81.34,81.4,81.11,81.31,90751.75770686858,52.3397,52.3783,52.1917,52.3204,90751.7577
2007-07-31 14:00:00,81.31,81.5,81.08,81.12,95835.58680367768,52.3204,52.4426,52.1724,52.1981,95835.5868
2007-07-31 14:30:00,81.15,81.15,80.49,80.65,184748.5127095728,52.2174,52.2174,51.7927,51.8957,184748.5127
2007-07-31 15:00:00,80.64,80.95,80.46,80.73,209085.99242833964,51.8893,52.0887,51.7734,51.9472,209085.9924
2007-07-31 15:30:00,80.67,80.82,79.66,79.87,426392.6446727961,51.9086,52.0051,51.2587,51.3938,426392.6447
2007-08-01 09:30:00,80.56,80.56,79.66,79.98,158031.36830719307,51.8378,51.8378,51.2587,51.4646,158031.3683
2007-08-01 10:00:00,80.02,80.84,79.86,79.86,176203.35316387235,51.4903,52.0179,51.3874,51.3874,176203.3532
2007-08-01 10:30:00,79.91,80.08,79.14,79.16,164845.8626284478,51.4195,51.5289,50.9241,50.9369,164845.8626
2007-08-01 11:00:00,79.16,79.65,78.94,79.31,163115.19740400216,50.9369,51.2522,50.7954,51.0334,163115.1974
2007-08-01 11:30:00,79.31,79.56,79.1,79.4,173174.6890210925,51.0334,51.1943,50.8983,51.0914,173174.689
2007-08-01 12:00:00,79.4,79.91,78.82,79.91,152839.37263385614,51.0914,51.4195,50.7181,51.4195,152839.3726
2007-08-01 12:30:00,79.93,80.14,79.79,79.9,61871.281773931856,51.4324,51.5675,51.3423,51.4131,61871.2818
2007-08-01 13:00:00,79.9,79.9,79.48,79.74,74743.10438074634,51.4131,51.4131,51.1428,51.3101,74743.1044
2007-08-01 13:30:00,79.74,79.93,79.51,79.78,91941.59004867496,51.3101,51.4324,51.1621,51.3359,91941.59
2007-08-01 14:00:00,79.73,79.95,79.62,79.79,89778.2585181179,51.3037,51.4453,51.2329,51.3423,89778.2585
2007-08-01 14:30:00,79.78,80.02,79.36,79.56,112493.239588967,51.3359,51.4903,51.0656,51.1943,112493.2396
2007-08-01 15:00:00,79.55,79.74,79.23,79.56,164088.69659275282,51.1879,51.3101,50.982,51.1943,164088.6966
2007-08-01 15:30:00,79.6,81.15,79.48,80.99,332612.22282314766,51.22,52.2174,51.1428,52.1145,332612.2228
2007-08-02 09:30:00,80.12,81.3,80.12,81.22,123201.73066522444,51.5547,52.3139,51.5547,52.2625,123201.7307
2007-08-02 10:00:00,81.22,81.25,80.75,80.86,114440.23796646835,52.2625,52.2818,51.96,52.0308,114440.238
2007-08-02 10:30:00,80.87,80.98,80.48,80.57,139751.21687398595,52.0373,52.108,51.7863,51.8442,139751.2169
2007-08-02 11:00:00,80.56,80.57,79.98,80.47,101676.58193618173,51.8378,51.8442,51.4646,51.7799,101676.5819
2007-08-02 11:30:00,80.47,80.67,80.38,80.66,52244.45646295295,51.7799,51.9086,51.722,51.9021,52244.4565
2007-08-02 12:00:00,80.66,80.71,80.34,80.41,81773.93185505678,51.9021,51.9343,51.6962,51.7413,81773.9319
2007-08-02 12:30:00,80.42,80.49,80.16,80.29,57220.11898323418,51.7477,51.7927,51.5804,51.664,57220.119
2007-08-02 13:00:00,80.28,80.35,80.0,80.17,89670.09194159004,51.6576,51.7027,51.4774,51.5868,89670.0919
2007-08-02 13:30:00,80.17,80.59,80.14,80.34,81557.59870200108,51.5868,51.8571,51.5675,51.6962,81557.5987
2007-08-02 14:00:00,80.31,80.54,80.21,80.26,87074.09410492158,51.6769,51.8249,51.6126,51.6447,87074.0941
2007-08-02 14:30:00,80.25,80.43,80.01,80.19,116495.40292049757,51.6383,51.7541,51.4839,51.5997,116495.4029
2007-08-02 15:00:00,80.19,80.99,80.08,80.94,164088.69659275282,51.5997,52.1145,51.5289,52.0823,164088.6966
2007-08-02 15:30:00,80.93,81.01,80.63,80.69,184532.17955651705,52.0759,52.1273,51.8828,51.9214,184532.1796
2007-08-03 09:30:00,81.12,81.12,79.9,80.04,174905.35424553812,52.1981,52.1981,51.4131,51.5032,174905.3542
2007-08-03 10:00:00,80.03,80.39,79.76,80.32,172417.52298539752,51.4967,51.7284,51.323,51.6833,172417.523
2007-08-03 10:30:00,80.36,80.63,80.09,80.33,156949.70254191454,51.7091,51.8828,51.5353,51.6898,156949.7025
2007-08-03 11:00:00,80.33,80.71,80.19,80.39,114007.57166035696,51.6898,51.9343,51.5997,51.7284,114007.5717
2007-08-03 11:30:00,80.39,80.65,80.31,80.5,102109.24824229314,51.7284,51.8957,51.6769,51.7992,102109.2482
2007-08-03 12:00:00,80.5,80.6,80.25,80.31,102325.58139534884,51.7992,51.8635,51.6383,51.6769,102325.5814
2007-08-03 12:30:00,80.34,80.49,80.23,80.28,98323.41806381827,51.6962,51.7927,51.6254,51.6576,98323.4181
2007-08-03 13:00:00,80.28,80.55,80.21,80.46,68902.1092482423,51.6576,51.8313,51.6126,51.7734,68902.1092
2007-08-03 13:30:00,80.43,80.85,80.36,80.8,66089.77825851811,51.7541,52.0244,51.7091,51.9922,66089.7783
2007-08-03 14:00:00,80.8,81.01,80.02,80.02,129908.05840995132,51.9922,52.1273,51.4903,51.4903,129908.0584
2007-08-03 14:30:00,80.02,80.19,79.84,80.02,119848.566792861,51.4903,51.5997,51.3745,51.4903,119848.5668
2007-08-03 15:00:00,80.06,80.09,79.55,79.55,218280.15143320712,51.516,51.5353,51.1879,51.1879,218280.1514
2007-08-03 15:30:00,79.55,79.91,78.95,78.98,285451.5954570038,51.1879,51.4195,50.8018,50.8211,285451.5955
2007-08-06 09:30:00,79.77,79.77,77.99,78.44,247376.96051919955,51.3294,51.3294,50.1841,50.4736,247376.9605
2007-08-06 10:00:00,78.41,79.03,78.41,78.73,197187.66901027583,50.4543,50.8533,50.4543,50.6602,197187.669
2007-08-06 10:30:00,78.74,78.92,78.53,78.67,238182.80151433207,50.6667,50.7825,50.5315,50.6216,238182.8015
2007-08-06 11:00:00,78.7,78.97,78.59,78.83,143104.38074634937,50.6409,50.8147,50.5701,50.7246,143104.3807
2007-08-06 11:30:00,78.87,79.27,78.74,79.12,127528.39372633856,50.7503,51.0077,50.6667,50.9112,127528.3937
2007-08-06 12:00:00,79.14,79.32,79.03,79.28,69118.442401298,50.9241,51.0399,50.8533,51.0141,69118.4424
2007-08-06 12:30:00,79.29,79.89,79.28,79.67,102325.58139534884,51.0206,51.4067,51.0141,51.2651,102325.5814
2007-08-06 13:00:00,79.66,79.66,79.24,79.48,77447.26879394267,51.2587,51.2587,50.9884,51.1428,77447.2688
2007-08-06 13:30:00,79.45,79.48,79.08,79.16,70200.10816657652,51.1235,51.1428,50.8854,50.9369,70200.1082
2007-08-06 14:00:00,79.16,79.76,79.09,79.39,107733.91022174148,50.9369,51.323,50.8919,51.0849,107733.9102
2007-08-06 14:30:00,79.42,80.2,79.36,80.08,117360.73553272038,51.1042,51.6061,51.0656,51.5289,117360.7355
2007-08-06 15:00:00,80.08,80.24,79.83,80.01,226933.47755543533,51.5289,51.6319,51.368,51.4839,226933.4776
2007-08-06 15:30:00,80.02,80.42,79.8,79.97,493239.5889670092,51.4903,51.7477,51.3487,51.4581,493239.589
2007-08-07 09:30:00,79.41,81.29,79.37,81.15,258518.1179015684,51.0978,52.3075,51.0721,52.2174,258518.1179
2007-08-07 10:00:00,81.14,81.7,81.12,81.21,207030.82747431044,52.211,52.5713,52.1981,52.256,207030.8275
2007-08-07 10:30:00,81.21,81.31,80.89,81.2,121254.73228772308,52.256,52.3204,52.0501,52.2496,121254.7323
2007-08-07 11:00:00,81.2,81.39,81.13,81.29,71714.44023796647,52.2496,52.3719,52.2046,52.3075,71714.4402
2007-08-07 11:30:00,81.25,82.04,81.22,81.75,116711.73607355329,52.2818,52.7901,52.2625,52.6035,116711.7361
2007-08-07 12:00:00,81.77,82.01,81.35,81.41,77988.10167658194,52.6164,52.7708,52.3461,52.3847,77988.1017
2007-08-07 12:30:00,81.41,81.94,81.4,81.83,84694.42942130881,52.3847,52.7258,52.3783,52.655,84694.4294
2007-08-07 13:00:00,81.83,82.11,81.75,81.8,81990.26500811249,52.655,52.8352,52.6035,52.6357,81990.265
2007-08-07 13:30:00,81.8,82.02,81.72,81.94,74418.6046511628,52.6357,52.7772,52.5842,52.7258,74418.6047
2007-08-07 14:00:00,81.97,82.12,81.01,81.09,168199.02650081125,52.7451,52.8416,52.1273,52.1788,168199.0265
2007-08-07 14:30:00,81.07,81.71,80.89,81.71,184748.5127095728,52.1659,52.5778,52.0501,52.5778,184748.5127
2007-08-07 15:00:00,81.7,82.36,81.7,82.31,246295.29475392104,52.5713,52.996,52.5713,52.9638,246295.2948
2007-08-07 15:30:00,82.31,82.77,82.05,82.15,286965.92752839375,52.9638,53.2598,52.7965,52.8609,286965.9275
2007-08-08 09:30:00,82.74,83.07,82.12,82.34,110221.7414818821,53.2405,53.4529,52.8416,52.9832,110221.7415
2007-08-08 10:00:00,82.34,83.08,82.26,82.97,132179.55651703622,52.9832,53.4593,52.9317,53.3885,132179.5565
2007-08-08 10:30:00,82.97,83.56,82.96,83.45,155435.3704705246,53.3885,53.7682,53.3821,53.6974,155435.3705
2007-08-08 11:00:00,83.46,83.5,82.89,82.98,77014.60248783126,53.7038,53.7296,53.3371,53.395,77014.6025
2007-08-08 11:30:00,83.04,83.28,82.81,83.16,83288.26392644673,53.4336,53.588,53.2856,53.5108,83288.2639
2007-08-08 12:00:00,83.15,83.16,82.78,82.87,81990.26500811249,53.5044,53.5108,53.2663,53.3242,81990.265
2007-08-08 12:30:00,82.91,83.5,82.91,83.42,73553.27203893996,53.3499,53.7296,53.3499,53.6781,73553.272
2007-08-08 13:00:00,83.43,83.65,83.33,83.55,64359.11303407247,53.6845,53.8261,53.6202,53.7617,64359.113
2007-08-08 13:30:00,83.57,84.23,83.56,84.22,144186.0465116279,53.7746,54.1993,53.7682,54.1929,144186.0465
2007-08-08 14:00:00,84.21,84.78,84.18,84.57,209194.15900486748,54.1864,54.5532,54.1671,54.4181,209194.159
2007-08-08 14:30:00,84.56,84.64,83.79,83.84,169064.35911303406,54.4117,54.4631,53.9162,53.9484,169064.3591
2007-08-08 15:00:00,83.85,84.1,83.44,83.51,292049.7566252028,53.9548,54.1157,53.691,53.736,292049.7566
2007-08-08 15:30:00,83.51,83.93,83.17,83.91,335532.7203893997,53.736,54.0063,53.5172,53.9934,335532.7204
2007-08-09 09:30:00,82.05,83.21,81.57,83.04,239048.13412655488,52.7965,53.543,52.4877,53.4336,239048.1341
2007-08-09 10:00:00,83.06,83.21,82.35,82.45,108491.07625743643,53.4464,53.543,52.9896,53.0539,108491.0763
2007-08-09 10:30:00,82.45,82.93,82.36,82.7,171444.02379664683,53.0539,53.3628,52.996,53.2148,171444.0238
2007-08-09 11:00:00,82.72,83.21,82.49,82.56,128826.3926446728,53.2277,53.543,53.0797,53.1247,128826.3926
2007-08-09 11:30:00,82.55,83.13,82.46,83.09,122552.73120605732,53.1183,53.4915,53.0604,53.4658,122552.7312
2007-08-09 12:00:00,83.14,83.23,82.48,82.62,149918.8750676041,53.4979,53.5558,53.0732,53.1633,149918.8751
2007-08-09 12:30:00,82.6,82.62,82.22,82.35,107084.91076257436,53.1505,53.1633,52.9059,52.9896,107084.9108
2007-08-09 13:00:00,82.3,82.35,81.49,81.73,186803.677663602,52.9574,52.9896,52.4362,52.5906,186803.6777
2007-08-09 13:30:00,81.74,82.23,81.7,82.19,110978.90751757708,52.5971,52.9124,52.5713,52.8866,110978.9075
2007-08-09 14:00:00,82.19,82.28,81.79,82.1,123201.73066522444,52.8866,52.9445,52.6292,52.8287,123201.7307
2007-08-09 14:30:00,82.1,82.3,81.81,81.91,164845.8626284478,52.8287,52.9574,52.6421,52.7065,164845.8626
2007-08-09 15:00:00,81.91,82.65,81.68,82.59,213088.1557598702,52.7065,53.1826,52.5585,53.144,213088.1558
2007-08-09 15:30:00,82.59,83.04,82.16,82.17,292374.25635478634,53.144,53.4336,52.8673,52.8738,292374.2564
2007-08-10 09:30:00,81.36,82.02,80.7,81.72,235694.97025419143,52.3526,52.7772,51.9279,52.5842,235694.9703
2007-08-10 10:00:00,81.72,82.34,81.4,81.46,185289.345592212,52.5842,52.9832,52.3783,52.4169,185289.3456
2007-08-10 10:30:00,81.41,82.37,81.4,81.88,144943.21254732288,52.3847,53.0025,52.3783,52.6872,144943.2125
2007-08-10 11:00:00,81.88,82.46,81.49,81.54,162574.3645213629,52.6872,53.0604,52.4362,52.4684,162574.3645
2007-08-10 11:30:00,81.57,81.98,81.21,81.52,118658.73445105462,52.4877,52.7515,52.256,52.4555,118658.7345
2007-08-10 12:00:00,81.52,81.92,81.46,81.53,193834.5051379124,52.4555,52.7129,52.4169,52.4619,193834.5051
2007-08-10 12:30:00,81.53,81.65,81.02,81.04,97998.91833423472,52.4619,52.5392,52.1338,52.1466,97998.9183
2007-08-10 13:00:00,81.04,81.5,80.99,81.29,85992.42833964305,52.1466,52.4426,52.1145,52.3075,85992.4283
2007-08-10 13:30:00,81.28,81.36,80.84,81.2,140400.21633315305,52.3011,52.3526,52.0179,52.2496,140400.2163
2007-08-10 14:00:00,81.2,82.01,81.15,81.79,194267.17144402376,52.2496,52.7708,52.2174,52.6292,194267.1714
2007-08-10 14:30:00,81.79,81.82,81.59,81.75,118550.56787452677,52.6292,52.6485,52.5006,52.6035,118550.5679
2007-08-10 15:00:00,81.75,82.35,81.65,82.13,146024.8783126014,52.6035,52.9896,52.5392,52.848,146024.8783
2007-08-10 15:30:00,82.11,82.63,81.87,81.94,257111.95240670632,52.8352,53.1698,52.6807,52.7258,257111.9524
2007-08-13 09:30:00,82.33,82.33,81.71,81.76,142671.71444023796,52.9767,52.9767,52.5778,52.6099,142671.7144
2007-08-13 10:00:00,81.76,81.92,81.69,81.82,164845.8626284478,52.6099,52.7129,52.5649,52.6485,164845.8626
2007-08-13 10:30:00,81.84,82.0,81.52,81.98,187669.01027582475,52.6614,52.7644,52.4555,52.7515,187669.0103
2007-08-13 11:00:00,81.98,82.09,81.75,82.03,149269.875608437,52.7515,52.8223,52.6035,52.7837,149269.8756
2007-08-13 11:30:00,82.02,82.23,81.99,82.15,85451.59545700379,52.7772,52.9124,52.7579,52.8609,85451.5955
2007-08-13 12:00:00,82.11,82.17,81.81,81.83,59924.2833964305,52.8352,52.8738,52.6421,52.655,59924.2834
2007-08-13 12:30:00,81.83,82.22,81.82,82.16,91617.0903190914,52.655,52.9059,52.6485,52.8673,91617.0903
2007-08-13 13:00:00,82.16,82.29,81.81,81.99,87506.76041103298,52.8673,52.951,52.6421,52.7579,87506.7604
2007-08-13 13:30:00,81.98,82.28,81.91,82.27,97566.2520281233,52.7515,52.9445,52.7065,52.9381,97566.252
2007-08-13 14:00:00,82.27,82.39,82.12,82.14,111195.24067063276,52.9381,53.0153,52.8416,52.8545,111195.2407
2007-08-13 14:30:00,82.14,82.26,82.01,82.19,85884.2617631152,52.8545,52.9317,52.7708,52.8866,85884.2618
2007-08-13 15:00:00,82.19,82.46,81.73,82.08,148188.20984315846,52.8866,53.0604,52.5906,52.8158,148188.2098
2007-08-13 15:30:00,82.08,82.34,81.96,82.12,154353.70470524608,52.8158,52.9832,52.7386,52.8416,154353.7047
2007-08-14 09:30:00,82.39,83.09,82.1,82.47,108382.9096809086,53.0153,53.4658,52.8287,53.0668,108382.9097
2007-08-14 10:00:00,82.51,82.59,81.75,81.88,109248.24229313142,53.0925,53.144,52.6035,52.6872,109248.2423
2007-08-14 10:30:00,81.9,82.18,81.56,81.86,72255.27312060574,52.7,52.8802,52.4812,52.6743,72255.2731
2007-08-14 11:00:00,81.85,81.89,81.4,81.64,71389.9405083829,52.6679,52.6936,52.3783,52.5327,71389.9405
2007-08-14 11:30:00,81.7,82.22,81.4,82.22,74743.10438074634,52.5713,52.9059,52.3783,52.9059,74743.1044
2007-08-14 12:00:00,82.16,82.28,82.0,82.07,30719.30773391022,52.8673,52.9445,52.7644,52.8094,30719.3077
2007-08-14 12:30:00,82.07,82.3,81.98,82.17,54083.28826392644,52.8094,52.9574,52.7515,52.8738,54083.2883
2007-08-14 13:00:00,82.11,82.21,81.73,81.95,41752.29853975122,52.8352,52.8995,52.5906,52.7322,41752.2985
2007-08-14 13:30:00,81.95,82.34,81.45,81.52,56246.6197944835,52.7322,52.9832,52.4105,52.4555,56246.6198
2007-08-14 14:00:00,81.52,81.57,81.14,81.2,89778.2585181179,52.4555,52.4877,52.211,52.2496,89778.2585
2007-08-14 14:30:00,81.2,81.35,80.82,81.23,115738.2368848026,52.2496,52.3461,52.0051,52.2689,115738.2369
2007-08-14 15:00:00,81.27,81.79,81.02,81.48,90210.92482422933,52.2946,52.6292,52.1338,52.4298,90210.9248
2007-08-14 15:30:00,81.47,81.47,80.14,80.26,293564.0886965927,52.4233,52.4233,51.5675,51.6447,293564.0887
2007-08-15 09:30:00,80.07,80.79,79.95,80.15,198269.3347755544,51.5225,51.9858,51.4453,51.574,198269.3348
2007-08-15 10:00:00,80.15,80.28,79.23,79.88,202812.33098972417,51.574,51.6576,50.982,51.4002,202812.331
2007-08-15 10:30:00,79.89,79.92,79.26,79.62,182909.68090859923,51.4067,51.426,51.0013,51.2329,182909.6809
2007-08-15 11:00:00,79.62,79.78,79.55,79.74,102758.24770146023,51.2329,51.3359,51.1879,51.3101,102758.2477
2007-08-15 11:30:00,79.74,79.74,79.29,79.33,135640.88696592752,51.3101,51.3101,51.0206,51.0463,135640.887
2007-08-15 12:00:00,79.33,79.42,78.87,78.95,123850.73012439156,51.0463,51.1042,50.7503,50.8018,123850.7301
2007-08-15 12:30:00,78.96,79.33,78.77,79.28,71714.44023796647,50.8082,51.0463,50.686,51.0141,71714.4402
2007-08-15 13:00:00,79.27,79.29,78.66,78.85,90535.42455381287,51.0077,51.0206,50.6152,50.7374,90535.4246
2007-08-15 13:30:00,78.82,79.41,78.82,78.87,180638.1828015144,50.7181,51.0978,50.7181,50.7503,180638.1828
2007-08-15 14:00:00,78.88,79.14,78.16,78.19,269442.94213088154,50.7568,50.9241,50.2935,50.3128,269442.9421
2007-08-15 14:30:00,78.22,78.31,77.08,77.39,358680.36776636017,50.3321,50.39,49.5985,49.798,358680.3678
2007-08-15 15:00:00,77.43,77.59,76.96,77.13,310438.0746349378,49.8237,49.9267,49.5213,49.6307,310438.0746
2007-08-15 15:30:00,77.14,77.46,76.73,76.83,519199.56733369385,49.6371,49.843,49.3733,49.4376,519199.5673
2007-08-16 09:30:00,76.32,76.33,75.38,75.38,283288.2639264467,49.1095,49.1159,48.5046,48.5046,283288.2639
2007-08-16 10:00:00,75.42,75.49,74.19,74.27,304921.5792320173,48.5304,48.5754,47.7389,47.7904,304921.5792
2007-08-16 10:30:00,74.25,74.4,73.73,73.98,277879.9351000541,47.7775,47.874,47.4429,47.6038,277879.9351
2007-08-16 11:00:00,73.97,74.28,73.07,73.21,378258.5181179016,47.5973,47.7968,47.0182,47.1083,378258.5181
2007-08-16 11:30:00,73.21,73.25,71.43,72.36,515197.4040021633,47.1083,47.134,45.9629,46.5613,515197.404
2007-08-16 12:00:00,72.39,72.42,71.61,72.02,263710.1135749053,46.5806,46.5999,46.0787,46.3426,263710.1136
2007-08-16 12:30:00,72.02,72.55,71.65,72.28,234180.63818280151,46.3426,46.6836,46.1045,46.5099,234180.6382
2007-08-16 13:00:00,72.29,73.73,72.23,73.57,255381.28718226068,46.5163,47.4429,46.4777,47.3399,255381.2872
2007-08-16 13:30:00,73.56,73.96,73.27,73.7,254948.62087614927,47.3335,47.5909,47.1469,47.4236,254948.6209
2007-08-16 14:00:00,73.71,74.33,73.57,74.1,209843.1584640346,47.43,47.829,47.3399,47.681,209843.1585
2007-08-16 14:30:00,74.14,74.57,73.58,74.53,248674.9594375338,47.7067,47.9834,47.3464,47.9577,248674.9594
2007-08-16 15:00:00,74.53,75.02,73.59,74.79,380854.51595457,47.9577,48.273,47.3528,48.125,380854.516
2007-08-16 15:30:00,74.8,75.77,74.72,75.72,372850.1892915089,48.1314,48.7556,48.0799,48.7234,372850.1893
2007-08-17 09:30:00,77.69,78.07,77.43,77.7,372201.1898323418,49.991,50.2355,49.8237,49.9975,372201.1898
2007-08-17 10:00:00,77.7,78.05,76.99,77.75,298107.0849107625,49.9975,50.2227,49.5406,50.0296,298107.0849
2007-08-17 10:30:00,77.75,77.9,76.99,77.04,289670.09194159,50.0296,50.1262,49.5406,49.5728,289670.0919
2007-08-17 11:00:00,77.04,77.39,76.37,77.28,201838.83180097348,49.5728,49.798,49.1416,49.7272,201838.8318
2007-08-17 11:30:00,77.28,77.83,77.15,77.17,105029.74580854517,49.7272,50.0811,49.6436,49.6564,105029.7458
2007-08-17 12:00:00,77.23,77.65,77.2,77.65,124283.39643050297,49.695,49.9653,49.6757,49.9653,124283.3964
2007-08-17 12:30:00,77.65,77.79,77.32,77.51,105786.91184424012,49.9653,50.0554,49.7529,49.8752,105786.9118
2007-08-17 13:00:00,77.54,78.15,77.51,77.8,112276.9064359113,49.8945,50.287,49.8752,50.0618,112276.9064
2007-08-17 13:30:00,77.76,78.23,77.63,77.95,115521.90373174688,50.0361,50.3385,49.9524,50.1583,115521.9037
2007-08-17 14:00:00,77.97,78.12,77.71,77.98,111303.40724716062,50.1712,50.2677,50.0039,50.1776,111303.4072
2007-08-17 14:30:00,78.02,78.17,77.93,78.11,120064.89994591672,50.2034,50.2999,50.1455,50.2613,120064.8999
2007-08-17 15:00:00,78.1,78.92,78.06,78.3,196430.5029745809,50.2548,50.7825,50.2291,50.3835,196430.503
2007-08-17 15:30:00,78.31,78.73,78.18,78.45,314656.5711195241,50.39,50.6602,50.3063,50.4801,314656.5711
2007-08-20 09:30:00,78.72,79.45,78.23,78.68,247376.96051919955,50.6538,51.1235,50.3385,50.6281,247376.9605
2007-08-20 10:00:00,78.66,78.83,78.3,78.67,122985.39751216874,50.6152,50.7246,50.3835,50.6216,122985.3975
2007-08-20 10:30:00,78.59,78.74,78.38,78.57,69983.77501352082,50.5701,50.6667,50.435,50.5573,69983.775
2007-08-20 11:00:00,78.57,78.86,78.21,78.47,69983.77501352082,50.5573,50.7439,50.3256,50.4929,69983.775
2007-08-20 11:30:00,78.47,78.77,78.29,78.34,66522.44456462952,50.4929,50.686,50.3771,50.4093,66522.4446
2007-08-20 12:00:00,78.34,78.86,78.25,78.75,131530.55705786913,50.4093,50.7439,50.3514,50.6731,131530.5571
2007-08-20 12:30:00,78.79,79.11,78.65,78.87,103082.7474310438,50.6988,50.9047,50.6088,50.7503,103082.7474
2007-08-20 13:00:00,78.87,79.16,78.74,78.79,84802.59599783666,50.7503,50.9369,50.6667,50.6988,84802.596
2007-08-20 13:30:00,78.82,79.2,78.67,78.88,62087.61492698756,50.7181,50.9627,50.6216,50.7568,62087.6149
2007-08-20 14:00:00,78.87,79.07,78.62,78.92,73877.77176852353,50.7503,50.879,50.5895,50.7825,73877.7718
2007-08-20 14:30:00,78.92,79.36,78.87,79.36,114656.57111952406,50.7825,51.0656,50.7503,51.0656,114656.5711
2007-08-20 15:00:00,79.35,80.13,79.29,80.02,119632.2336398053,51.0592,51.5611,51.0206,51.4903,119632.2336
2007-08-20 15:30:00,80.02,80.02,79.41,79.57,182585.1811790157,51.4903,51.4903,51.0978,51.2007,182585.1812
2007-08-21 09:30:00,79.6,80.33,79.14,80.14,132612.22282314763,51.22,51.6898,50.9241,51.5675,132612.2228
2007-08-21 10:00:00,80.14,80.14,78.84,79.14,101460.248783126,51.5675,51.5675,50.731,50.9241,101460.2488
2007-08-21 10:30:00,79.21,79.39,78.98,79.29,63601.9469983775,50.9691,51.0849,50.8211,51.0206,63601.947
2007-08-21 11:00:00,79.29,79.71,79.0,79.68,127095.72742022717,51.0206,51.2908,50.834,51.2715,127095.7274
2007-08-21 11:30:00,79.65,80.18,79.52,80.07,134234.72147106542,51.2522,51.5933,51.1686,51.5225,134234.7215
2007-08-21 12:00:00,80.07,80.19,79.88,79.96,130881.557598702,51.5225,51.5997,51.4002,51.4517,130881.5576
2007-08-21 12:30:00,79.96,80.37,79.49,79.58,186587.34451054625,51.4517,51.7155,51.1493,51.2072,186587.3445
2007-08-21 13:00:00,79.58,79.78,79.34,79.52,97349.9188750676,51.2072,51.3359,51.0527,51.1686,97349.9189
2007-08-21 13:30:00,79.52,79.81,79.46,79.66,94321.25473228772,51.1686,51.3552,51.13,51.2587,94321.2547
2007-08-21 14:00:00,79.67,79.85,79.43,79.43,67063.27744726879,51.2651,51.3809,51.1107,51.1107,67063.2774
2007-08-21 14:30:00,79.4,79.5,78.97,79.38,115521.90373174688,51.0914,51.1557,50.8147,51.0785,115521.9037
2007-08-21 15:00:00,79.4,79.7,79.35,79.59,104380.74634937804,51.0914,51.2844,51.0592,51.2136,104380.7463
2007-08-21 15:30:00,79.59,79.79,79.41,79.52,164521.36289886426,51.2136,51.3423,51.0978,51.1686,164521.3629
2007-08-22 09:30:00,79.98,81.1,79.98,80.91,184207.67982693348,51.4646,52.1853,51.4646,52.063,184207.6798
2007-08-22 10:00:00,80.87,81.86,80.87,81.62,350243.37479718763,52.0373,52.6743,52.0373,52.5199,350243.3748
2007-08-22 10:30:00,81.62,81.96,81.56,81.73,190914.0075716604,52.5199,52.7386,52.4812,52.5906,190914.0076
2007-08-22 11:00:00,81.73,81.95,81.59,81.86,204651.16279069768,52.5906,52.7322,52.5006,52.6743,204651.1628
2007-08-22 11:30:00,81.87,82.12,81.72,81.91,168739.8593834505,52.6807,52.8416,52.5842,52.7065,168739.8594
2007-08-22 12:00:00,81.92,81.95,81.73,81.83,168307.1930773391,52.7129,52.7322,52.5906,52.655,168307.1931
2007-08-22 12:30:00,81.79,82.11,81.62,81.83,98323.41806381827,52.6292,52.8352,52.5199,52.655,98323.4181
2007-08-22 13:00:00,81.86,82.1,81.73,81.98,131422.39048134125,52.6743,52.8287,52.5906,52.7515,131422.3905
2007-08-22 13:30:00,81.95,82.04,81.66,81.74,115089.23742563548,52.7322,52.7901,52.5456,52.5971,115089.2374
2007-08-22 14:00:00,81.74,81.8,81.44,81.45,338777.71768523526,52.5971,52.6357,52.404,52.4105,338777.7177
2007-08-22 14:30:00,81.49,81.82,81.45,81.76,106652.24445646295,52.4362,52.6485,52.4105,52.6099,106652.2445
2007-08-22 15:00:00,81.76,82.07,81.64,81.74,144510.54624121147,52.6099,52.8094,52.5327,52.5971,144510.5462
2007-08-22 15:30:00,81.74,82.18,81.73,81.98,257544.61871281773,52.5971,52.8802,52.5906,52.7515,257544.6187
2007-08-23 09:30:00,82.0,82.28,81.4,81.7,320497.5662520281,52.7644,52.9445,52.3783,52.5713,320497.5663
2007-08-23 10:00:00,81.75,81.77,81.16,81.31,402595.99783666845,52.6035,52.6164,52.2239,52.3204,402595.9978
2007-08-23 10:30:00,81.31,81.54,81.05,81.12,85127.09572742022,52.3204,52.4684,52.1531,52.1981,85127.0957
2007-08-23 11:00:00,81.16,81.19,80.76,81.13,170578.691184424,52.2239,52.2432,51.9665,52.2046,170578.6912
2007-08-23 11:30:00,81.13,81.24,80.83,80.88,121038.3991346674,52.2046,52.2753,52.0115,52.0437,121038.3991
2007-08-23 12:00:00,80.88,81.22,80.83,80.99,75175.77068685775,52.0437,52.2625,52.0115,52.1145,75175.7707
2007-08-23 12:30:00,80.98,81.0,80.76,80.91,116495.40292049757,52.108,52.1209,51.9665,52.063,116495.4029
2007-08-23 13:00:00,80.92,81.07,80.86,80.89,70308.27474310438,52.0694,52.1659,52.0308,52.0501,70308.2747
2007-08-23 13:30:00,80.91,81.26,80.88,81.01,114764.73769605192,52.063,52.2882,52.0437,52.1273,114764.7377
2007-08-23 14:00:00,81.05,81.23,80.83,80.94,173391.02217414818,52.1531,52.2689,52.0115,52.0823,173391.0222
2007-08-23 14:30:00,80.94,81.0,80.47,80.68,157382.36884802594,52.0823,52.1209,51.7799,51.915,157382.3688
2007-08-23 15:00:00,80.72,81.18,80.38,80.97,204110.3299080584,51.9407,52.2367,51.722,52.1016,204110.3299
2007-08-23 15:30:00,80.99,81.06,80.43,80.77,206489.9945916712,52.1145,52.1595,51.7541,51.9729,206489.9946
2007-08-24 09:30:00,80.84,81.17,80.53,80.84,65116.27906976744,52.0179,52.2303,51.8185,52.0179,65116.2791
2007-08-24 10:00:00,80.89,81.31,80.76,80.9,65116.27906976744,52.0501,52.3204,51.9665,52.0566,65116.2791
2007-08-24 10:30:00,80.96,81.01,80.73,80.96,41860.46511627907,52.0952,52.1273,51.9472,52.0952,41860.4651
2007-08-24 11:00:00,80.98,81.19,80.83,81.07,68253.10978907517,52.108,52.2432,52.0115,52.1659,68253.1098
2007-08-24 11:30:00,81.08,81.29,80.94,81.21,37101.135749053545,52.1724,52.3075,52.0823,52.256,37101.1357
2007-08-24 12:00:00,81.24,81.46,81.11,81.4,60465.11627906976,52.2753,52.4169,52.1917,52.3783,60465.1163
2007-08-24 12:30:00,81.39,81.49,81.23,81.28,51595.45700378583,52.3719,52.4362,52.2689,52.3011,51595.457
2007-08-24 13:00:00,81.29,81.69,81.29,81.68,54624.12114656571,52.3075,52.5649,52.3075,52.5585,54624.1211
2007-08-24 13:30:00,81.68,81.77,81.61,81.76,49107.625743645214,52.5585,52.6164,52.5134,52.6099,49107.6257
2007-08-24 14:00:00,81.77,81.97,81.77,81.78,69010.27582477014,52.6164,52.7451,52.6164,52.6228,69010.2758
2007-08-24 14:30:00,81.82,82.05,81.77,82.05,50081.12493239589,52.6485,52.7965,52.6164,52.7965,50081.1249
2007-08-24 15:00:00,82.05,82.05,81.7,81.98,52244.45646295295,52.7965,52.7965,52.5713,52.7515,52244.4565
2007-08-24 15:30:00,81.98,82.28,81.97,82.25,122769.06435911304,52.7515,52.9445,52.7451,52.9252,122769.0644
2007-08-27 09:30:00,82.1,83.1,81.95,82.47,86316.9280692266,52.8287,53.4722,52.7322,53.0668,86316.9281
2007-08-27 10:00:00,82.45,82.65,82.02,82.11,75175.77068685775,53.0539,53.1826,52.7772,52.8352,75175.7707
2007-08-27 10:30:00,82.1,82.25,82.02,82.16,44023.79664683613,52.8287,52.9252,52.7772,52.8673,44023.7966
2007-08-27 11:00:00,82.14,82.14,81.64,81.85,32990.80584099513,52.8545,52.8545,52.5327,52.6679,32990.8058
2007-08-27 11:30:00,81.84,82.08,81.72,82.02,27906.97674418605,52.6614,52.8158,52.5842,52.7772,27906.9767
2007-08-27 12:00:00,82.05,82.16,81.86,82.06,30394.808004326664,52.7965,52.8673,52.6743,52.803,30394.808
2007-08-27 12:30:00,82.05,82.33,82.05,82.21,27366.14386154678,52.7965,52.9767,52.7965,52.8995,27366.1439
2007-08-27 13:00:00,82.23,82.59,82.23,82.55,37101.135749053545,52.9124,53.144,52.9124,53.1183,37101.1357
2007-08-27 13:30:00,82.55,82.57,82.14,82.25,36235.80313683072,53.1183,53.1311,52.8545,52.9252,36235.8031
2007-08-27 14:00:00,82.23,82.55,82.22,82.45,43699.29691725257,52.9124,53.1183,52.9059,53.0539,43699.2969
2007-08-27 14:30:00,82.47,82.7,82.36,82.42,48458.626284478094,53.0668,53.2148,52.996,53.0346,48458.6263
2007-08-27 15:00:00,82.44,82.44,82.03,82.2,56246.6197944835,53.0475,53.0475,52.7837,52.8931,56246.6198
2007-08-27 15:30:00,82.24,82.35,81.92,81.93,90751.75770686858,52.9188,52.9896,52.7129,52.7193,90751.7577
2007-08-28 09:30:00,81.4,81.91,81.36,81.77,87831.26014061655,52.3783,52.7065,52.3526,52.6164,87831.2601
2007-08-28 10:00:00,81.79,81.9,81.0,81.0,73985.93834505137,52.6292,52.7,52.1209,52.1209,73985.9383
2007-08-28 10:30:00,81.04,81.09,80.7,80.87,78637.10113574905,52.1466,52.1788,51.9279,52.0373,78637.1011
2007-08-28 11:00:00,80.86,80.96,80.5,80.63,52244.45646295295,52.0308,52.0952,51.7992,51.8828,52244.4565
2007-08-28 11:30:00,80.6,80.65,80.32,80.65,41752.29853975122,51.8635,51.8957,51.6833,51.8957,41752.2985
2007-08-28 12:00:00,80.65,80.85,80.6,80.78,46619.79448350459,51.8957,52.0244,51.8635,51.9793,46619.7945
2007-08-28 12:30:00,80.81,81.24,80.77,81.2,51379.12385073013,51.9986,52.2753,51.9729,52.2496,51379.1239
2007-08-28 13:00:00,81.2,81.21,80.72,80.85,44023.79664683613,52.2496,52.256,51.9407,52.0244,44023.7966
2007-08-28 13:30:00,80.85,81.13,80.76,81.12,32882.63926446728,52.0244,52.2046,51.9665,52.1981,32882.6393
2007-08-28 14:00:00,81.12,81.19,80.55,80.75,57544.61871281774,52.1981,52.2432,51.8313,51.96,57544.6187
2007-08-28 14:30:00,80.7,80.74,80.32,80.38,51919.956733369385,51.9279,51.9536,51.6833,51.722,51919.9567
2007-08-28 15:00:00,80.38,80.45,80.1,80.2,56787.45267712277,51.722,51.767,51.5418,51.6061,56787.4527
2007-08-28 15:30:00,80.2,80.3,79.83,79.91,218171.98485667928,51.6061,51.6705,51.368,51.4195,218171.9849
2007-08-29 09:30:00,79.95,80.94,79.95,80.85,92590.58950784209,51.4453,52.0823,51.4453,52.0244,92590.5895
2007-08-29 10:00:00,80.88,81.29,80.43,81.0,102109.24824229314,52.0437,52.3075,51.7541,52.1209,102109.2482
2007-08-29 10:30:00,81.0,81.3,80.8,81.24,71498.10708491076,52.1209,52.3139,51.9922,52.2753,71498.1071
2007-08-29 11:00:00,81.26,81.36,80.85,80.85,49215.79232017307,52.2882,52.3526,52.0244,52.0244,49215.7923
2007-08-29 11:30:00,80.88,80.91,80.76,80.77,51487.290427257976,52.0437,52.063,51.9665,51.9729,51487.2904
2007-08-29 12:00:00,80.79,80.83,80.51,80.54,32882.63926446728,51.9858,52.0115,51.8056,51.8249,32882.6393
2007-08-29 12:30:00,80.53,80.68,80.24,80.25,40021.63331530557,51.8185,51.915,51.6319,51.6383,40021.6333
2007-08-29 13:00:00,80.27,80.34,79.89,79.92,58409.95132504056,51.6512,51.6962,51.4067,51.426,58409.9513
2007-08-29 13:30:00,79.93,80.53,79.92,80.39,63926.446727961054,51.4324,51.8185,51.426,51.7284,63926.4467
2007-08-29 14:00:00,80.41,80.9,80.4,80.72,61005.94916170903,51.7413,52.0566,51.7348,51.9407,61005.9492
2007-08-29 14:30:00,80.72,81.19,80.69,80.77,68577.60951865873,51.9407,52.2432,51.9214,51.9729,68577.6095
2007-08-29 15:00:00,80.77,81.15,80.77,81.09,79502.43374797187,51.9729,52.2174,51.9729,52.1788,79502.4337
2007-08-29 15:30:00,81.11,81.73,81.1,81.57,156517.03623580313,52.1917,52.5906,52.1853,52.4877,156517.0362
2007-08-30 09:30:00,80.88,81.99,80.8,81.56,77230.93564088696,52.0437,52.7579,51.9922,52.4812,77230.9356
2007-08-30 10:00:00,81.56,81.96,81.41,81.86,49323.95889670092,52.4812,52.7386,52.3847,52.6743,49323.9589
2007-08-30 10:30:00,81.86,81.96,81.39,81.66,49756.62520281233,52.6743,52.7386,52.3719,52.5456,49756.6252
2007-08-30 11:00:00,81.61,81.89,81.56,81.77,32558.13953488372,52.5134,52.6936,52.4812,52.6164,32558.1395
2007-08-30 11:30:00,81.76,81.82,81.5,81.5,36019.469983775016,52.6099,52.6485,52.4426,52.4426,36019.47
2007-08-30 12:00:00,81.53,81.62,81.12,81.57,91725.25689561926,52.4619,52.5199,52.1981,52.4877,91725.2569
2007-08-30 12:30:00,81.54,81.92,81.49,81.86,38507.30124391563,52.4684,52.7129,52.4362,52.6743,38507.3012
2007-08-30 13:00:00,81.93,81.93,81.46,81.58,35694.97025419145,52.7193,52.7193,52.4169,52.4941,35694.9703
2007-08-30 13:30:00,81.59,81.81,81.49,81.74,48134.12655489454,52.5006,52.6421,52.4362,52.5971,48134.1266
2007-08-30 14:00:00,81.78,81.88,81.47,81.51,62303.94808004327,52.6228,52.6872,52.4233,52.4491,62303.9481
2007-08-30 14:30:00,81.5,81.63,81.29,81.43,89778.2585181179,52.4426,52.5263,52.3075,52.3976,89778.2585
2007-08-30 15:00:00,81.43,82.02,81.42,81.79,64250.94645754462,52.3976,52.7772,52.3912,52.6292,64250.9465
2007-08-30 15:30:00,81.79,81.95,81.59,81.79,117577.06868577607,52.6292,52.7322,52.5006,52.6292,117577.0687
2007-08-31 09:30:00,82.93,83.11,82.47,82.85,85018.92915089238,53.3628,53.4786,53.0668,53.3113,85018.9292
2007-08-31 10:00:00,82.88,83.04,82.25,82.8,93455.92212006488,53.3306,53.4336,52.9252,53.2791,93455.9221
2007-08-31 10:30:00,82.82,82.98,82.49,82.49,32774.47268793943,53.292,53.395,53.0797,53.0797,32774.4727
2007-08-31 11:00:00,82.5,82.61,82.17,82.26,69118.442401298,53.0861,53.1569,52.8738,52.9317,69118.4424
2007-08-31 11:30:00,82.32,82.75,82.28,82.64,52352.6230394808,52.9703,53.247,52.9445,53.1762,52352.623
2007-08-31 12:00:00,82.66,83.08,82.61,82.93,44240.12979989183,53.1891,53.4593,53.1569,53.3628,44240.1298
2007-08-31 12:30:00,82.98,83.29,82.94,82.94,79394.26717144402,53.395,53.5944,53.3692,53.3692,79394.2672
2007-08-31 13:00:00,82.96,83.04,82.71,82.86,23688.480259599783,53.3821,53.4336,53.2212,53.3178,23688.4803
2007-08-31 13:30:00,82.86,82.86,82.49,82.64,32666.306111411574,53.3178,53.3178,53.0797,53.1762,32666.3061
2007-08-31 14:00:00,82.64,82.89,82.62,82.88,57544.61871281774,53.1762,53.3371,53.1633,53.3306,57544.6187
2007-08-31 14:30:00,82.89,83.03,82.83,82.88,45754.461871281776,53.3371,53.4271,53.2985,53.3306,45754.4619
2007-08-31 15:00:00,82.88,83.19,82.88,83.11,77230.93564088696,53.3306,53.5301,53.3306,53.4786,77230.9356
2007-08-31 15:30:00,83.14,83.39,83.08,83.08,323418.0638182801,53.4979,53.6588,53.4593,53.4593,323418.0638
2007-09-04 09:30:00,83.59,83.94,82.85,83.76,117360.73553272038,53.7875,54.0127,53.3113,53.8969,117360.7355
2007-09-04 10:00:00,83.75,83.82,83.34,83.49,77879.93510005408,53.8904,53.9355,53.6266,53.7231,77879.9351
2007-09-04 10:30:00,83.49,83.62,83.35,83.43,70416.44131963223,53.7231,53.8068,53.6331,53.6845,70416.4413
2007-09-04 11:00:00,83.45,83.48,82.9,82.96,78096.26825310978,53.6974,53.7167,53.3435,53.3821,78096.2683
2007-09-04 11:30:00,82.94,83.23,82.91,83.21,49648.45862628448,53.3692,53.5558,53.3499,53.543,49648.4586
2007-09-04 12:00:00,83.21,83.39,83.14,83.34,37101.135749053545,53.543,53.6588,53.4979,53.6266,37101.1357
2007-09-04 12:30:00,83.35,83.45,83.29,83.4,51054.62412114657,53.6331,53.6974,53.5944,53.6652,51054.6241
2007-09-04 13:00:00,83.38,83.57,83.32,83.4,76041.10329908058,53.6524,53.7746,53.6137,53.6652,76041.1033
2007-09-04 13:30:00,83.41,83.65,83.33,83.44,60573.282855597616,53.6717,53.8261,53.6202,53.691,60573.2829
2007-09-04 14:00:00,83.45,83.62,83.38,83.49,46727.961060032445,53.6974,53.8068,53.6524,53.7231,46727.9611
2007-09-04 14:30:00,83.54,83.99,83.54,83.91,99621.41698215251,53.7553,54.0449,53.7553,53.9934,99621.417
2007-09-04 15:00:00,83.92,84.4,83.87,84.33,110005.4083288264,53.9998,54.3087,53.9677,54.2637,110005.4083
2007-09-04 15:30:00,84.33,84.33,83.69,83.76,183558.6803677664,54.2637,54.2637,53.8518,53.8969,183558.6804
2007-09-05 09:30:00,83.57,83.95,83.31,83.67,121471.0654407788,53.7746,54.0191,53.6073,53.839,121471.0654
2007-09-05 10:00:00,83.67,83.67,83.01,83.25,98431.58464034612,53.839,53.839,53.4143,53.5687,98431.5846
2007-09-05 10:30:00,83.25,83.45,83.09,83.27,54083.28826392644,53.5687,53.6974,53.4658,53.5816,54083.2883
2007-09-05 11:00:00,83.26,83.3,83.05,83.22,64683.61276365603,53.5751,53.6009,53.44,53.5494,64683.6128
2007-09-05 11:30:00,83.22,83.46,83.07,83.45,53975.12168739859,53.5494,53.7038,53.4529,53.6974,53975.1217
2007-09-05 12:00:00,83.45,83.61,83.34,83.52,29313.14223904813,53.6974,53.8004,53.6266,53.7424,29313.1422
2007-09-05 12:30:00,83.49,83.65,83.35,83.64,27149.81070849108,53.7231,53.8261,53.6331,53.8197,27149.8107
2007-09-05 13:00:00,83.61,83.73,83.52,83.66,38074.63493780421,53.8004,53.8776,53.7424,53.8325,38074.6349
2007-09-05 13:30:00,83.63,83.68,83.48,83.54,39913.46673877772,53.8132,53.8454,53.7167,53.7553,39913.4667
2007-09-05 14:00:00,83.62,83.71,83.11,83.33,103299.08058409952,53.8068,53.8647,53.4786,53.6202,103299.0806
2007-09-05 14:30:00,83.33,83.57,83.27,83.49,54732.28772309356,53.6202,53.7746,53.5816,53.7231,54732.2877
2007-09-05 15:00:00,83.51,83.78,83.42,83.68,55381.28718226068,53.736,53.9097,53.6781,53.8454,55381.2872
2007-09-05 15:30:00,83.68,83.97,83.57,83.86,171876.69010275824,53.8454,54.032,53.7746,53.9612,171876.6901
2007-09-06 09:30:00,84.56,84.82,84.31,84.51,162574.3645213629,54.4117,54.579,54.2508,54.3795,162574.3645
2007-09-06 10:00:00,84.54,84.68,84.17,84.17,84586.26284478095,54.3988,54.4889,54.1607,54.1607,84586.2628
2007-09-06 10:30:00,84.16,84.46,84.06,84.43,60573.282855597616,54.1543,54.3473,54.0899,54.328,60573.2829
2007-09-06 11:00:00,84.44,84.75,84.2,84.62,76906.4359113034,54.3344,54.5339,54.18,54.4503,76906.4359
2007-09-06 11:30:00,84.66,84.91,84.65,84.72,93131.42239048134,54.476,54.6369,54.4696,54.5146,93131.4224
2007-09-06 12:00:00,84.69,85.28,84.58,85.03,140724.7160627366,54.4953,54.8749,54.4245,54.7141,140724.7161
2007-09-06 12:30:00,85.0,85.21,84.68,84.94,82963.76419686317,54.6948,54.8299,54.4889,54.6562,82963.7642
2007-09-06 13:00:00,84.94,84.95,84.67,84.92,113466.73877771768,54.6562,54.6626,54.4824,54.6433,113466.7388
2007-09-06 13:30:00,84.92,85.04,84.8,84.85,61005.94916170903,54.6433,54.7205,54.5661,54.5983,61005.9492
2007-09-06 14:00:00,84.83,84.95,84.69,84.77,71606.27366143861,54.5854,54.6626,54.4953,54.5468,71606.2737
2007-09-06 14:30:00,84.8,84.92,84.61,84.74,67928.61005949162,54.5661,54.6433,54.4438,54.5275,67928.6101
2007-09-06 15:00:00,84.77,84.9,84.43,84.59,83396.43050297457,54.5468,54.6304,54.328,54.431,83396.4305
2007-09-06 15:30:00,84.57,84.92,84.55,84.83,77988.10167658194,54.4181,54.6433,54.4052,54.5854,77988.1017
2007-09-07 09:30:00,83.55,83.67,83.02,83.36,151216.87398593835,53.7617,53.839,53.4207,53.6395,151216.874
2007-09-07 10:00:00,83.36,83.67,83.09,83.38,118334.23472147106,53.6395,53.839,53.4658,53.6524,118334.2347
2007-09-07 10:30:00,83.38,83.47,82.74,82.76,85667.92861005949,53.6524,53.7103,53.2405,53.2534,85667.9286
2007-09-07 11:00:00,82.81,83.06,82.44,82.44,56138.45321795565,53.2856,53.4464,53.0475,53.0475,56138.4532
2007-09-07 11:30:00,82.48,82.79,82.44,82.72,45429.96214169821,53.0732,53.2727,53.0475,53.2277,45429.9621
2007-09-07 12:00:00,82.71,82.93,82.49,82.92,53326.12222823148,53.2212,53.3628,53.0797,53.3564,53326.1222
2007-09-07 12:30:00,82.92,83.13,82.33,82.51,77771.76852352623,53.3564,53.4915,52.9767,53.0925,77771.7685
2007-09-07 13:00:00,82.54,82.67,82.3,82.44,57436.45213628988,53.1118,53.1955,52.9574,53.0475,57436.4521
2007-09-07 13:30:00,82.39,82.63,82.27,82.47,53975.12168739859,53.0153,53.1698,52.9381,53.0668,53975.1217
2007-09-07 14:00:00,82.46,82.74,82.31,82.51,72796.10600324499,53.0604,53.2405,52.9638,53.0925,72796.106
2007-09-07 14:30:00,82.51,82.65,82.0,82.09,59275.28393726338,53.0925,53.1826,52.7644,52.8223,59275.2839
2007-09-07 15:00:00,82.08,82.59,82.0,82.16,99296.91725256896,52.8158,53.144,52.7644,52.8673,99296.9173
2007-09-07 15:30:00,82.14,82.39,81.79,82.14,148188.20984315846,52.8545,53.0153,52.6292,52.8545,148188.2098
2007-09-10 09:30:00,82.43,82.85,82.32,82.42,66738.77771768524,53.0411,53.3113,52.9703,53.0346,66738.7777
2007-09-10 10:00:00,82.46,82.79,81.8,81.8,71498.10708491076,53.0604,53.2727,52.6357,52.6357,71498.1071
2007-09-10 10:30:00,81.79,81.81,81.25,81.58,83504.59707950243,52.6292,52.6421,52.2818,52.4941,83504.5971
2007-09-10 11:00:00,81.58,81.77,81.08,81.54,74094.10492157923,52.4941,52.6164,52.1724,52.4684,74094.1049
2007-09-10 11:30:00,81.52,81.97,81.31,81.82,76581.93618171985,52.4555,52.7451,52.3204,52.6485,76581.9362
2007-09-10 12:00:00,81.82,82.01,81.78,81.86,68902.1092482423,52.6485,52.7708,52.6228,52.6743,68902.1092
2007-09-10 12:30:00,81.86,81.97,81.57,81.65,56030.2866414278,52.6743,52.7451,52.4877,52.5392,56030.2866
2007-09-10 13:00:00,81.61,81.98,81.49,81.95,44780.9626825311,52.5134,52.7515,52.4362,52.7322,44780.9627
2007-09-10 13:30:00,81.95,82.1,81.62,81.72,41644.13196322336,52.7322,52.8287,52.5199,52.5842,41644.132
2007-09-10 14:00:00,81.68,82.1,81.46,82.1,45213.62898864251,52.5585,52.8287,52.4169,52.8287,45213.629
2007-09-10 14:30:00,82.07,82.21,81.83,81.95,94104.92157923202,52.8094,52.8995,52.655,52.7322,94104.9216
2007-09-10 15:00:00,81.98,82.1,81.74,81.99,185613.84532179555,52.7515,52.8287,52.5971,52.7579,185613.8453
2007-09-10 15:30:00,82.02,82.12,81.58,81.61,128610.05949161708,52.7772,52.8416,52.4941,52.5134,128610.0595
2007-09-11 09:30:00,81.61,82.11,81.24,81.54,206165.4948620876,52.5134,52.8352,52.2753,52.4684,206165.4949
2007-09-11 10:00:00,81.52,81.62,80.79,81.27,127852.89345592212,52.4555,52.5199,51.9858,52.2946,127852.8935
2007-09-11 10:30:00,81.29,81.41,81.03,81.11,87723.09356408869,52.3075,52.3847,52.1402,52.1917,87723.0936
2007-09-11 11:00:00,81.11,81.38,80.93,81.37,99513.25040562464,52.1917,52.3654,52.0759,52.359,99513.2504
2007-09-11 11:30:00,81.37,81.53,81.2,81.32,109789.07517577067,52.359,52.4619,52.2496,52.3268,109789.0752
2007-09-11 12:00:00,81.31,81.31,81.0,81.14,87074.09410492158,52.3204,52.3204,52.1209,52.211,87074.0941
2007-09-11 12:30:00,81.14,81.38,81.09,81.18,62844.780962682526,52.211,52.3654,52.1788,52.2367,62844.781
2007-09-11 13:00:00,81.2,81.23,80.89,81.09,61654.94862087615,52.2496,52.2689,52.0501,52.1788,61654.9486
2007-09-11 13:30:00,81.1,81.2,80.96,81.01,65981.61168199027,52.1853,52.2496,52.0952,52.1273,65981.6117
2007-09-11 14:00:00,81.03,81.47,81.02,81.45,100162.24986479178,52.1402,52.4233,52.1338,52.4105,100162.2499
2007-09-11 14:30:00,81.45,81.51,81.27,81.42,111087.07409410492,52.4105,52.4491,52.2946,52.3912,111087.0741
2007-09-11 15:00:00,81.42,81.65,81.38,81.53,100270.41644131964,52.3912,52.5392,52.3654,52.4619,100270.4164
2007-09-11 15:30:00,81.53,81.6,80.84,81.4,217522.9853975121,52.4619,52.507,52.0179,52.3783,217522.9854
2007-09-12 09:30:00,81.36,81.68,80.91,81.28,70416.44131963223,52.3526,52.5585,52.063,52.3011,70416.4413
2007-09-12 10:00:00,81.29,81.9,81.17,81.7,82855.59762033532,52.3075,52.7,52.2303,52.5713,82855.5976
2007-09-12 10:30:00,81.68,81.98,81.62,81.76,76473.76960519199,52.5585,52.7515,52.5199,52.6099,76473.7696
2007-09-12 11:00:00,81.81,82.1,81.77,81.88,69875.60843699297,52.6421,52.8287,52.6164,52.6872,69875.6084
2007-09-12 11:30:00,81.88,81.98,81.77,81.89,55813.95348837209,52.6872,52.7515,52.6164,52.6936,55813.9535
2007-09-12 12:00:00,81.9,82.14,81.81,81.81,62412.11465657112,52.7,52.8545,52.6421,52.6421,62412.1147
2007-09-12 12:30:00,81.84,81.98,81.66,81.81,52677.12276906436,52.6614,52.7515,52.5456,52.6421,52677.1228
2007-09-12 13:00:00,81.81,81.83,81.43,81.7,49972.95835586804,52.6421,52.655,52.3976,52.5713,49972.9584
2007-09-12 13:30:00,81.68,82.0,81.55,81.88,53650.62195781504,52.5585,52.7644,52.4748,52.6872,53650.622
2007-09-12 14:00:00,81.89,82.27,81.82,81.95,56679.28610059492,52.6936,52.9381,52.6485,52.7322,56679.2861
2007-09-12 14:30:00,81.92,82.1,81.8,81.91,51270.95727420227,52.7129,52.8287,52.6357,52.7065,51270.9573
2007-09-12 15:00:00,81.92,81.96,81.61,81.61,59491.61709031909,52.7129,52.7386,52.5134,52.5134,59491.6171
2007-09-12 15:30:00,81.56,81.89,81.44,81.49,188101.6765819362,52.4812,52.6936,52.404,52.4362,188101.6766
2007-09-13 09:30:00,82.19,82.28,81.7,81.7,94104.92157923202,52.8866,52.9445,52.5713,52.5713,94104.9216
2007-09-13 10:00:00,81.7,82.1,81.67,82.1,79502.43374797187,52.5713,52.8287,52.552,52.8287,79502.4337
2007-09-13 10:30:00,82.06,82.42,82.06,82.18,59816.11681990265,52.803,53.0346,52.803,52.8802,59816.1168
2007-09-13 11:00:00,82.19,82.47,82.06,82.4,30070.308274743104,52.8866,53.0668,52.803,53.0218,30070.3083
2007-09-13 11:30:00,82.4,82.4,82.1,82.28,47160.62736614386,53.0218,53.0218,52.8287,52.9445,47160.6274
2007-09-13 12:00:00,82.29,82.51,82.26,82.35,62952.94753921039,52.951,53.0925,52.9317,52.9896,62952.9475
2007-09-13 12:30:00,82.34,82.37,82.26,82.31,25851.81179015684,52.9832,53.0025,52.9317,52.9638,25851.8118
2007-09-13 13:00:00,82.3,82.51,82.29,82.37,39156.30070308274,52.9574,53.0925,52.951,53.0025,39156.3007
2007-09-13 13:30:00,82.36,82.45,82.21,82.21,26933.47755543537,52.996,53.0539,52.8995,52.8995,26933.4776
2007-09-13 14:00:00,82.24,82.27,81.89,81.94,71930.77339102217,52.9188,52.9381,52.6936,52.7258,71930.7734
2007-09-13 14:30:00,81.96,82.07,81.79,81.9,48025.959978366685,52.7386,52.8094,52.6292,52.7,48025.96
2007-09-13 15:00:00,81.9,82.04,81.55,81.64,80584.0995132504,52.7,52.7901,52.4748,52.5327,80584.0995
2007-09-13 15:30:00,81.61,81.85,81.42,81.71,138453.2179556517,52.5134,52.6679,52.3912,52.5778,138453.218
2007-09-14 09:30:00,81.58,82.34,81.46,81.66,96376.41968631692,52.4941,52.9832,52.4169,52.5456,96376.4197
2007-09-14 10:00:00,81.75,81.92,81.36,81.37,124824.22931314223,52.6035,52.7129,52.3526,52.359,124824.2293
2007-09-14 10:30:00,81.45,81.61,81.27,81.42,64899.94591671173,52.4105,52.5134,52.2946,52.3912,64899.9459
2007-09-14 11:00:00,81.45,81.65,81.33,81.62,57328.28555976203,52.4105,52.5392,52.3332,52.5199,57328.2856
2007-09-14 11:30:00,81.63,81.86,81.55,81.56,84586.26284478095,52.5263,52.6743,52.4748,52.4812,84586.2628
2007-09-14 12:00:00,81.61,81.75,81.51,81.63,28880.475932936723,52.5134,52.6035,52.4491,52.5263,28880.4759
2007-09-14 12:30:00,81.63,81.75,81.61,81.67,35262.30394808004,52.5263,52.6035,52.5134,52.552,35262.3039
2007-09-14 13:00:00,81.73,81.82,81.63,81.79,78853.43428880475,52.5906,52.6485,52.5263,52.6292,78853.4343
2007-09-14 13:30:00,81.8,81.91,81.7,81.82,34937.80421849649,52.6357,52.7065,52.5713,52.6485,34937.8042
2007-09-14 14:00:00,81.83,81.85,81.5,81.51,63277.44726879394,52.655,52.6679,52.4426,52.4491,63277.4473
2007-09-14 14:30:00,81.5,81.59,81.21,81.38,56246.6197944835,52.4426,52.5006,52.256,52.3654,56246.6198
2007-09-14 15:00:00,81.4,81.66,81.38,81.55,64250.94645754462,52.3783,52.5456,52.3654,52.4748,64250.9465
2007-09-14 15:30:00,81.51,81.8,81.41,81.49,118983.23418063816,52.4491,52.6357,52.3847,52.4362,118983.2342
2007-09-17 09:30:00,81.15,82.16,81.01,82.11,87398.59383450514,52.2174,52.8673,52.1273,52.8352,87398.5938
2007-09-17 10:00:00,82.12,82.55,82.12,82.32,77122.7690643591,52.8416,53.1183,52.8416,52.9703,77122.7691
2007-09-17 10:30:00,82.29,82.75,82.19,82.59,63061.11411573824,52.951,53.247,52.8866,53.144,63061.1141
2007-09-17 11:00:00,82.54,82.62,82.21,82.24,32666.306111411574,53.1118,53.1633,52.8995,52.9188,32666.3061
2007-09-17 11:30:00,82.2,82.33,82.05,82.09,57760.951865873445,52.8931,52.9767,52.7965,52.8223,57760.9519
2007-09-17 12:00:00,82.08,82.08,81.75,81.97,32774.47268793943,52.8158,52.8158,52.6035,52.7451,32774.4727
2007-09-17 12:30:00,81.98,82.2,81.96,82.15,34396.97133585722,52.7515,52.8931,52.7386,52.8609,34396.9713
2007-09-17 13:00:00,82.16,82.16,81.98,82.06,23039.480800432662,52.8673,52.8673,52.7515,52.803,23039.4808
2007-09-17 13:30:00,82.07,82.07,81.64,81.64,64899.94591671173,52.8094,52.8094,52.5327,52.5327,64899.9459
2007-09-17 14:00:00,81.64,81.85,81.64,81.77,51270.95727420227,52.5327,52.6679,52.5327,52.6164,51270.9573
2007-09-17 14:30:00,81.81,81.97,81.78,81.88,51379.12385073013,52.6421,52.7451,52.6228,52.6872,51379.1239
2007-09-17 15:00:00,81.89,82.22,81.81,82.06,50405.62466197945,52.6936,52.9059,52.6421,52.803,50405.6247
2007-09-17 15:30:00,82.04,82.09,81.54,81.63,165927.52839372633,52.7901,52.8223,52.4684,52.5263,165927.5284
2007-09-18 09:30:00,82.23,82.44,81.87,82.14,81341.26554894538,52.9124,53.0475,52.6807,52.8545,81341.2655
2007-09-18 10:00:00,82.14,82.5,82.13,82.5,43699.29691725257,52.8545,53.0861,52.848,53.0861,43699.2969
2007-09-18 10:30:00,82.5,82.69,82.22,82.67,57328.28555976203,53.0861,53.2084,52.9059,53.1955,57328.2856
2007-09-18 11:00:00,82.66,82.82,82.47,82.59,56787.45267712277,53.1891,53.292,53.0668,53.144,56787.4527
2007-09-18 11:30:00,82.57,82.63,82.36,82.39,25851.81179015684,53.1311,53.1698,52.996,53.0153,25851.8118
2007-09-18 12:00:00,82.37,82.42,82.15,82.27,27690.64359113034,53.0025,53.0346,52.8609,52.9381,27690.6436
2007-09-18 12:30:00,82.26,82.49,82.24,82.47,22714.981070849102,52.9317,53.0797,52.9188,53.0668,22714.9811
2007-09-18 13:00:00,82.47,82.59,82.38,82.47,15575.987020010816,53.0668,53.144,53.0089,53.0668,15575.987
2007-09-18 13:30:00,82.47,82.49,82.19,82.28,40995.13250405624,53.0668,53.0797,52.8866,52.9445,40995.1325
2007-09-18 14:00:00,82.26,83.85,82.08,83.21,229962.14169821524,52.9317,53.9548,52.8158,53.543,229962.1417
2007-09-18 14:30:00,83.23,84.24,83.2,84.18,228123.3098972417,53.5558,54.2057,53.5365,54.1671,228123.3099
2007-09-18 15:00:00,84.16,85.19,83.98,85.19,275392.10383991344,54.1543,54.817,54.0384,54.817,275392.1038
2007-09-18 15:30:00,85.16,85.58,85.08,85.5,394375.33802055166,54.7977,55.068,54.7463,55.0165,394375.338
2007-09-19 09:30:00,85.64,87.23,85.53,87.02,458842.617631152,55.1066,56.1297,55.0358,55.9946,458842.6176
2007-09-19 10:00:00,87.04,87.36,86.88,87.25,118983.23418063816,56.0075,56.2134,55.9045,56.1426,118983.2342
2007-09-19 10:30:00,87.26,87.26,86.76,87.01,87182.26068144944,56.149,56.149,55.8273,55.9881,87182.2607
2007-09-19 11:00:00,86.97,87.56,86.97,87.34,78096.26825310978,55.9624,56.3421,55.9624,56.2005,78096.2683
2007-09-19 11:30:00,87.33,87.37,87.0,87.07,75392.10383991347,56.1941,56.2198,55.9817,56.0268,75392.1038
2007-09-19 12:00:00,87.07,87.12,86.85,86.89,43699.29691725257,56.0268,56.0589,55.8852,55.9109,43699.2969
2007-09-19 12:30:00,86.87,87.02,86.73,86.96,37209.3023255814,55.8981,55.9946,55.808,55.956,37209.3023
2007-09-19 13:00:00,86.95,86.98,86.32,86.33,72038.93996755003,55.9495,55.9688,55.5442,55.5506,72038.94
2007-09-19 13:30:00,86.34,86.6,86.21,86.45,60465.11627906976,55.557,55.7243,55.4734,55.6278,60465.1163
2007-09-19 14:00:00,86.48,86.52,86.05,86.25,83180.09734991887,55.6471,55.6728,55.3704,55.4991,83180.0973
2007-09-19 14:30:00,86.25,86.39,86.08,86.3,51703.62358031368,55.4991,55.5892,55.3897,55.5313,51703.6236
2007-09-19 15:00:00,86.28,86.35,86.11,86.2,122336.3980530016,55.5184,55.5635,55.409,55.4669,122336.3981
2007-09-19 15:30:00,86.2,86.23,85.91,86.23,173607.3553272039,55.4669,55.4862,55.2803,55.4862,173607.3553
2007-09-20 09:30:00,85.88,86.26,85.44,85.65,97674.41860465116,55.261,55.5055,54.9779,55.113,97674.4186
2007-09-20 10:00:00,85.63,86.2,85.61,86.02,59058.95078420768,55.1002,55.4669,55.0873,55.3511,59058.9508
2007-09-20 10:30:00,86.02,86.24,85.93,86.17,29313.14223904813,55.3511,55.4927,55.2932,55.4476,29313.1422
2007-09-20 11:00:00,86.14,86.66,86.14,86.61,88480.25959978366,55.4283,55.7629,55.4283,55.7308,88480.2596
2007-09-20 11:30:00,86.63,86.77,86.24,86.76,68469.44294213087,55.7436,55.8337,55.4927,55.8273,68469.4429
2007-09-20 12:00:00,86.81,86.86,86.5,86.55,54948.62087614927,55.8595,55.8916,55.66,55.6922,54948.6209
2007-09-20 12:30:00,86.55,86.79,86.49,86.66,62952.94753921039,55.6922,55.8466,55.6535,55.7629,62952.9475
2007-09-20 13:00:00,86.63,86.63,86.24,86.35,48242.29313142239,55.7436,55.7436,55.4927,55.5635,48242.2931
2007-09-20 13:30:00,86.38,86.55,86.22,86.49,39913.46673877772,55.5828,55.6922,55.4798,55.6535,39913.4667
2007-09-20 14:00:00,86.49,86.53,86.23,86.34,41427.79881016766,55.6535,55.6793,55.4862,55.557,41427.7988
2007-09-20 14:30:00,86.32,86.32,85.9,85.92,103299.08058409952,55.5442,55.5442,55.2739,55.2868,103299.0806
2007-09-20 15:00:00,85.92,86.14,85.71,86.12,113250.40562466196,55.2868,55.4283,55.1516,55.4155,113250.4056
2007-09-20 15:30:00,86.12,86.2,85.81,85.98,148620.87614926987,55.4155,55.4669,55.216,55.3254,148620.8761
2007-09-21 09:30:00,86.76,87.12,86.27,86.91,523418.0638182801,55.8273,56.0589,55.512,55.9238,523418.0638
2007-09-21 10:00:00,86.91,87.25,86.88,86.95,53975.12168739859,55.9238,56.1426,55.9045,55.9495,53975.1217
2007-09-21 10:30:00,86.95,87.12,86.89,87.04,50081.12493239589,55.9495,56.0589,55.9109,56.0075,50081.1249
2007-09-21 11:00:00,87.1,87.39,86.95,87.36,51919.956733369385,56.0461,56.2327,55.9495,56.2134,51919.9567
2007-09-21 11:30:00,87.37,87.46,87.25,87.26,38290.968090859926,56.2198,56.2777,56.1426,56.149,38290.9681
2007-09-21 12:00:00,87.27,87.27,87.04,87.1,47917.79340183883,56.1554,56.1554,56.0075,56.0461,47917.7934
2007-09-21 12:30:00,87.11,87.53,87.11,87.2,38939.96755002704,56.0525,56.3228,56.0525,56.1104,38939.9676
2007-09-21 13:00:00,87.21,87.36,87.1,87.35,39480.80043266631,56.1168,56.2134,56.0461,56.2069,39480.8004
2007-09-21 13:30:00,87.34,87.5,85.87,87.34,38182.80151433207,56.2005,56.3034,55.2546,56.2005,38182.8015
2007-09-21 14:00:00,87.35,87.37,87.2,87.29,27906.97674418605,56.2069,56.2198,56.1104,56.1683,27906.9767
2007-09-21 14:30:00,87.29,87.39,87.09,87.1,57760.951865873445,56.1683,56.2327,56.0396,56.0461,57760.9519
2007-09-21 15:00:00,87.1,87.12,86.88,86.9,72471.60627366144,56.0461,56.0589,55.9045,55.9174,72471.6063
2007-09-21 15:30:00,86.91,87.11,86.72,86.72,252677.1227690644,55.9238,56.0525,55.8015,55.8015,252677.1228
2007-09-24 09:30:00,87.12,87.12,85.98,86.16,208112.4932395889,56.0589,56.0589,55.3254,55.4412,208112.4932
2007-09-24 10:00:00,86.13,87.07,86.09,87.04,90751.75770686858,55.4219,56.0268,55.3962,56.0075,90751.7577
2007-09-24 10:30:00,87.02,87.09,86.69,86.93,52244.45646295295,55.9946,56.0396,55.7822,55.9367,52244.4565
2007-09-24 11:00:00,86.93,87.0,86.59,86.66,70632.77447268793,55.9367,55.9817,55.7179,55.7629,70632.7745
2007-09-24 11:30:00,86.66,86.66,86.47,86.51,24553.812871822607,55.7629,55.7629,55.6407,55.6664,24553.8129
2007-09-24 12:00:00,86.51,86.63,86.4,86.55,45105.462412114655,55.6664,55.7436,55.5956,55.6922,45105.4624
2007-09-24 12:30:00,86.6,86.61,86.04,86.11,51487.290427257976,55.7243,55.7308,55.364,55.409,51487.2904
2007-09-24 13:00:00,86.12,86.15,85.61,85.65,80692.26608977826,55.4155,55.4348,55.0873,55.113,80692.2661
2007-09-24 13:30:00,85.65,85.7,85.41,85.53,113683.07193077338,55.113,55.1452,54.9586,55.0358,113683.0719
2007-09-24 14:00:00,85.53,85.59,85.16,85.2,141157.38236884802,55.0358,55.0744,54.7977,54.8235,141157.3824
2007-09-24 14:30:00,85.19,85.53,85.16,85.46,115521.90373174688,54.817,55.0358,54.7977,54.9908,115521.9037
2007-09-24 15:00:00,85.46,85.76,85.24,85.76,128501.89291508924,54.9908,55.1838,54.8492,55.1838,128501.8929
2007-09-24 15:30:00,85.78,85.82,85.48,85.51,360086.5332612223,55.1967,55.2224,55.0036,55.0229,360086.5333
2007-09-25 09:30:00,85.64,86.85,85.64,86.59,188318.00973499188,55.1066,55.8852,55.1066,55.7179,188318.0097
2007-09-25 10:00:00,86.59,87.96,86.52,87.48,241535.9653866955,55.7179,56.5994,55.6728,56.2906,241535.9654
2007-09-25 10:30:00,87.48,88.1,87.39,87.67,110113.57490535424,56.2906,56.6895,56.2327,56.4128,110113.5749
2007-09-25 11:00:00,87.68,88.06,87.68,87.85,98107.08491076255,56.4193,56.6638,56.4193,56.5287,98107.0849
2007-09-25 11:30:00,87.84,87.98,87.42,87.76,115846.40346133044,56.5222,56.6123,56.252,56.4707,115846.4035
2007-09-25 12:00:00,87.75,88.05,87.61,88.02,73012.4391563007,56.4643,56.6574,56.3742,56.638,73012.4392
2007-09-25 12:30:00,88.01,88.4,87.96,88.12,131097.89075175772,56.6316,56.8826,56.5994,56.7024,131097.8908
2007-09-25 13:00:00,88.11,88.32,87.98,88.32,67712.27690643592,56.696,56.8311,56.6123,56.8311,67712.2769
2007-09-25 13:30:00,88.3,88.49,88.21,88.38,110329.90805840994,56.8182,56.9405,56.7603,56.8697,110329.9081
2007-09-25 14:00:00,88.38,88.38,88.02,88.08,92049.7566252028,56.8697,56.8697,56.638,56.6767,92049.7566
2007-09-25 14:30:00,88.08,88.43,88.07,88.34,113899.40508382909,56.6767,56.9019,56.6702,56.844,113899.4051
2007-09-25 15:00:00,88.34,88.41,88.18,88.27,137263.3856138453,56.844,56.889,56.741,56.7989,137263.3856
2007-09-25 15:30:00,88.27,88.29,87.85,88.25,311303.4072471606,56.7989,56.8118,56.5287,56.786,311303.4072
2007-09-26 09:30:00,88.52,89.08,88.25,89.05,154786.3710113575,56.9598,57.3201,56.786,57.3008,154786.371
2007-09-26 10:00:00,89.03,89.09,88.22,88.62,131314.2239048134,57.288,57.3266,56.7667,57.0241,131314.2239
2007-09-26 10:30:00,88.62,88.93,88.47,88.76,88696.59275283937,57.0241,57.2236,56.9276,57.1142,88696.5928
2007-09-26 11:00:00,88.78,89.37,88.75,89.37,101243.9156300703,57.1271,57.5067,57.1078,57.5067,101243.9156
2007-09-26 11:30:00,89.38,89.62,89.33,89.56,60897.78258518118,57.5132,57.6676,57.481,57.629,60897.7826
2007-09-26 12:00:00,89.57,89.61,89.31,89.35,54624.12114656571,57.6354,57.6612,57.4681,57.4939,54624.1211
2007-09-26 12:30:00,89.39,89.42,89.32,89.33,39480.80043266631,57.5196,57.5389,57.4746,57.481,39480.8004
2007-09-26 13:00:00,89.34,89.45,89.33,89.43,61654.94862087615,57.4874,57.5582,57.481,57.5453,61654.9486
2007-09-26 13:30:00,89.43,89.43,88.88,88.97,90210.92482422933,57.5453,57.5453,57.1914,57.2493,90210.9248
2007-09-26 14:00:00,88.96,89.38,88.86,89.33,80475.93293672254,57.2429,57.5132,57.1786,57.481,80475.9329
2007-09-26 14:30:00,89.33,89.58,89.26,89.48,92049.7566252028,57.481,57.6419,57.4359,57.5775,92049.7566
2007-09-26 15:00:00,89.49,90.17,89.4,90.14,130232.55813953489,57.5839,58.0215,57.526,58.0022,130232.5581
2007-09-26 15:30:00,90.18,90.18,89.74,89.94,182585.1811790157,58.0279,58.0279,57.7448,57.8735,182585.1812
2007-09-27 09:30:00,89.72,90.53,89.72,89.79,105895.07842076798,57.9562,58.4794,57.9562,58.0014,105895.0784
2007-09-27 10:00:00,89.78,90.18,89.68,90.12,124932.3958896701,57.995,58.2534,57.9304,58.2146,124932.3959
2007-09-27 10:30:00,90.12,90.35,90.06,90.18,54624.12114656571,58.2146,58.3632,58.1758,58.2534,54624.1211
2007-09-27 11:00:00,90.21,90.25,89.94,90.0,79502.43374797187,58.2727,58.2986,58.0983,58.1371,79502.4337
2007-09-27 11:30:00,90.01,90.21,89.97,90.15,54732.28772309356,58.1435,58.2727,58.1177,58.234,54732.2877
2007-09-27 12:00:00,90.15,90.3,90.05,90.07,55813.95348837209,58.234,58.3309,58.1694,58.1823,55813.9535
2007-09-27 12:30:00,90.06,90.19,90.02,90.13,40129.79989183342,58.1758,58.2598,58.15,58.2211,40129.7999
2007-09-27 13:00:00,90.11,90.17,89.88,89.93,90102.75824770144,58.2081,58.2469,58.0596,58.0919,90102.7582
2007-09-27 13:30:00,89.91,90.11,89.89,90.1,41752.29853975122,58.0789,58.2081,58.066,58.2017,41752.2985
2007-09-27 14:00:00,90.08,90.38,90.05,90.31,38939.96755002704,58.1888,58.3826,58.1694,58.3373,38939.9676
2007-09-27 14:30:00,90.31,90.32,90.03,90.12,34072.47160627366,58.3373,58.3438,58.1565,58.2146,34072.4716
2007-09-27 15:00:00,90.13,90.37,90.13,90.27,52568.956192536505,58.2211,58.3761,58.2211,58.3115,52568.9562
2007-09-27 15:30:00,90.29,90.63,90.21,90.53,188858.8426176312,58.3244,58.544,58.2727,58.4794,188858.8426
2007-09-28 09:30:00,90.58,91.07,90.46,90.47,89129.25905895077,58.5117,58.8283,58.4342,58.4407,89129.2591
2007-09-28 10:00:00,90.51,90.83,90.44,90.68,62628.44780962682,58.4665,58.6732,58.4213,58.5763,62628.4478
2007-09-28 10:30:00,90.67,90.76,90.43,90.47,91184.42401298,58.5699,58.628,58.4149,58.4407,91184.424
2007-09-28 11:00:00,90.47,90.71,90.39,90.63,75500.27041644132,58.4407,58.5957,58.389,58.544,75500.2704
2007-09-28 11:30:00,90.61,90.75,90.46,90.64,49215.79232017307,58.5311,58.6216,58.4342,58.5505,49215.7923
2007-09-28 12:00:00,90.67,90.77,90.6,90.66,37858.30178474851,58.5699,58.6345,58.5247,58.5634,37858.3018
2007-09-28 12:30:00,90.64,90.95,90.64,90.92,32882.63926446728,58.5505,58.7508,58.5505,58.7314,32882.6393
2007-09-28 13:00:00,90.91,91.05,90.85,90.96,58193.61817198485,58.7249,58.8154,58.6862,58.7572,58193.6182
2007-09-28 13:30:00,90.96,91.05,90.87,90.96,71389.9405083829,58.7572,58.8154,58.6991,58.7572,71389.9405
2007-09-28 14:00:00,90.93,91.06,90.58,90.64,105029.74580854517,58.7378,58.8218,58.5117,58.5505,105029.7458
2007-09-28 14:30:00,90.63,90.66,90.21,90.32,80367.7663601947,58.544,58.5634,58.2727,58.3438,80367.7664
2007-09-28 15:00:00,90.32,90.48,90.08,90.33,129799.89183342346,58.3438,58.4472,58.1888,58.3503,129799.8918
2007-09-28 15:30:00,90.31,90.51,90.23,90.48,265548.94537587883,58.3373,58.4665,58.2857,58.4472,265548.9454
2007-10-01 09:30:00,90.6,91.14,90.42,90.75,85884.2617631152,58.5247,58.8735,58.4084,58.6216,85884.2618
2007-10-01 10:00:00,90.72,90.97,90.51,90.61,72904.27257977285,58.6022,58.7637,58.4665,58.5311,72904.2726
2007-10-01 10:30:00,90.65,90.88,90.6,90.63,55705.78691184424,58.557,58.7055,58.5247,58.544,55705.7869
2007-10-01 11:00:00,90.64,90.69,90.42,90.55,60789.61600865333,58.5505,58.5828,58.4084,58.4924,60789.616
2007-10-01 11:30:00,90.55,91.2,90.55,91.15,42293.13142239048,58.4924,58.9122,58.4924,58.8799,42293.1314
2007-10-01 12:00:00,91.16,91.33,91.1,91.28,60356.94970254191,58.8864,58.9962,58.8477,58.9639,60356.9497
2007-10-01 12:30:00,91.27,91.29,90.91,90.95,36992.969172525685,58.9575,58.9704,58.7249,58.7508,36992.9692
2007-10-01 13:00:00,90.93,91.43,90.91,91.34,53866.95511087074,58.7378,59.0608,58.7249,59.0027,53866.9551
2007-10-01 13:30:00,91.32,91.48,91.14,91.2,43050.29745808545,58.9898,59.0931,58.8735,58.9122,43050.2975
2007-10-01 14:00:00,91.2,91.47,91.17,91.27,31692.806922660897,58.9122,59.0867,58.8929,58.9575,31692.8069
2007-10-01 14:30:00,91.27,91.37,91.16,91.3,27798.8101676582,58.9575,59.0221,58.8864,58.9768,27798.8102
2007-10-01 15:00:00,91.29,91.43,91.14,91.18,52136.2898864251,58.9704,59.0608,58.8735,58.8993,52136.2899
2007-10-01 15:30:00,91.16,91.39,91.02,91.39,117685.23526230396,58.8864,59.035,58.796,59.035,117685.2353
2007-10-02 09:30:00,90.54,91.37,89.45,89.51,213628.98864250944,58.4859,59.0221,57.7818,57.8206,213628.9886
2007-10-02 10:00:00,89.48,89.65,89.21,89.25,135100.05408328827,57.8012,57.911,57.6268,57.6526,135100.0541
2007-10-02 10:30:00,89.25,89.26,88.57,88.84,128285.55976203352,57.6526,57.6591,57.2134,57.3878,128285.5598
2007-10-02 11:00:00,88.84,89.12,88.6,88.94,116819.90265008112,57.3878,57.5686,57.2327,57.4524,116819.9027
2007-10-02 11:30:00,88.96,89.19,88.72,88.89,61330.44889129259,57.4653,57.6139,57.3102,57.4201,61330.4489
2007-10-02 12:00:00,88.87,89.01,88.65,89.0,50297.4580854516,57.4071,57.4976,57.265,57.4911,50297.4581
2007-10-02 12:30:00,89.0,89.06,88.68,88.84,61330.44889129259,57.4911,57.5299,57.2844,57.3878,61330.4489
2007-10-02 13:00:00,88.84,88.89,88.3,88.32,63385.61384532179,57.3878,57.4201,57.0389,57.0519,63385.6138
2007-10-02 13:30:00,88.31,88.94,88.24,88.88,101568.41535965388,57.0454,57.4524,57.0002,57.4136,101568.4154
2007-10-02 14:00:00,88.91,89.08,88.76,88.96,70416.44131963223,57.433,57.5428,57.3361,57.4653,70416.4413
2007-10-02 14:30:00,88.96,89.18,88.94,89.15,72255.27312060574,57.4653,57.6074,57.4524,57.588,72255.2731
2007-10-02 15:00:00,89.14,89.16,88.83,89.04,82963.76419686317,57.5816,57.5945,57.3813,57.517,82963.7642
2007-10-02 15:30:00,89.04,89.45,89.01,89.31,174040.0216333153,57.517,57.7818,57.4976,57.6914,174040.0216
2007-10-03 09:30:00,88.57,88.89,87.94,87.99,99188.7506760411,57.2134,57.4201,56.8064,56.8387,99188.7507
2007-10-03 10:00:00,87.98,88.26,87.81,87.94,94321.25473228772,56.8322,57.0131,56.7224,56.8064,94321.2547
2007-10-03 10:30:00,87.95,88.04,87.61,87.96,61222.282314764736,56.8129,56.871,56.5932,56.8193,61222.2823
2007-10-03 11:00:00,87.97,88.1,87.88,88.04,42401.29799891833,56.8258,56.9097,56.7676,56.871,42401.298
2007-10-03 11:30:00,88.06,88.32,88.01,88.26,35478.63710113575,56.8839,57.0519,56.8516,57.0131,35478.6371
2007-10-03 12:00:00,88.26,88.28,88.1,88.11,29313.14223904813,57.0131,57.026,56.9097,56.9162,29313.1422
2007-10-03 12:30:00,88.1,88.35,87.94,88.35,24878.312601406164,56.9097,57.0712,56.8064,57.0712,24878.3126
2007-10-03 13:00:00,88.35,88.47,87.98,88.05,28015.14332071389,57.0712,57.1488,56.8322,56.8774,28015.1433
2007-10-03 13:30:00,88.06,88.22,87.88,87.89,52352.6230394808,56.8839,56.9873,56.7676,56.7741,52352.623
2007-10-03 14:00:00,87.89,87.89,87.72,87.73,63818.2801514332,56.7741,56.7741,56.6643,56.6707,63818.2802
2007-10-03 14:30:00,87.73,87.77,87.37,87.52,101135.74905354246,56.6707,56.6966,56.4382,56.5351,101135.7491
2007-10-03 15:00:00,87.53,87.63,87.33,87.53,62844.780962682526,56.5415,56.6061,56.4124,56.5415,62844.781
2007-10-03 15:30:00,87.55,87.79,87.5,87.68,99729.58355868036,56.5545,56.7095,56.5222,56.6384,99729.5836
2007-10-04 09:30:00,87.83,88.46,87.53,87.92,78745.26771227691,56.7353,57.1423,56.5415,56.7935,78745.2677
2007-10-04 10:00:00,87.93,88.54,87.63,88.27,56030.2866414278,56.7999,57.194,56.6061,57.0196,56030.2866
2007-10-04 10:30:00,88.27,88.95,88.27,88.84,62952.94753921039,57.0196,57.4588,57.0196,57.3878,62952.9475
2007-10-04 11:00:00,88.84,88.84,88.58,88.66,41535.96538669551,57.3878,57.3878,57.2198,57.2715,41535.9654
2007-10-04 11:30:00,88.67,88.76,88.44,88.45,26825.31097890752,57.2779,57.3361,57.1294,57.1358,26825.311
2007-10-04 12:00:00,88.44,88.59,88.39,88.49,43482.96376419686,57.1294,57.2263,57.0971,57.1617,43482.9638
2007-10-04 12:30:00,88.51,88.58,88.24,88.3,51703.62358031368,57.1746,57.2198,57.0002,57.0389,51703.6236
2007-10-04 13:00:00,88.26,88.26,88.03,88.2,32990.80584099513,57.0131,57.0131,56.8645,56.9743,32990.8058
2007-10-04 13:30:00,88.18,88.26,88.1,88.23,22065.98161168199,56.9614,57.0131,56.9097,56.9937,22065.9816
2007-10-04 14:00:00,88.21,88.26,88.08,88.18,31800.97349918875,56.9808,57.0131,56.8968,56.9614,31800.9735
2007-10-04 14:30:00,88.16,88.23,88.1,88.19,33098.972417522986,56.9485,56.9937,56.9097,56.9679,33098.9724
2007-10-04 15:00:00,88.18,88.23,87.99,88.12,49972.95835586804,56.9614,56.9937,56.8387,56.9227,49972.9584
2007-10-04 15:30:00,88.12,88.49,88.12,88.39,93888.58842617631,56.9227,57.1617,56.9227,57.0971,93888.5884
2007-10-05 09:30:00,89.2,89.45,88.9,89.23,75175.77068685775,57.6203,57.7818,57.4265,57.6397,75175.7707
2007-10-05 10:00:00,89.22,89.54,89.12,89.32,58734.45105462412,57.6332,57.8399,57.5686,57.6978,58734.4511
2007-10-05 10:30:00,89.32,89.32,88.91,89.01,52352.6230394808,57.6978,57.6978,57.433,57.4976,52352.623
2007-10-05 11:00:00,89.08,89.5,89.03,89.37,46403.46133044889,57.5428,57.8141,57.5105,57.7301,46403.4613
2007-10-05 11:30:00,89.38,89.52,89.14,89.16,51162.79069767442,57.7366,57.827,57.5816,57.5945,51162.7907
2007-10-05 12:00:00,89.17,89.19,88.88,88.9,57220.11898323418,57.6009,57.6139,57.4136,57.4265,57220.119
2007-10-05 12:30:00,88.89,88.94,88.69,88.81,42076.79826933477,57.4201,57.4524,57.2909,57.3684,42076.7983
2007-10-05 13:00:00,88.81,88.96,88.67,88.93,40670.63277447269,57.3684,57.4653,57.2779,57.4459,40670.6328
2007-10-05 13:30:00,88.93,89.49,88.92,89.45,40778.79935100054,57.4459,57.8076,57.4394,57.7818,40778.7994
2007-10-05 14:00:00,89.45,89.57,89.44,89.51,46511.62790697674,57.7818,57.8593,57.7753,57.8206,46511.6279
2007-10-05 14:30:00,89.54,89.68,89.5,89.58,38182.80151433207,57.8399,57.9304,57.8141,57.8658,38182.8015
2007-10-05 15:00:00,89.58,89.58,89.33,89.37,57436.45213628988,57.8658,57.8658,57.7043,57.7301,57436.4521
2007-10-05 15:30:00,89.4,89.45,89.28,89.39,113358.57220118985,57.7495,57.7818,57.672,57.743,113358.5722
2007-10-08 09:30:00,89.67,89.83,89.45,89.71,49648.45862628448,57.9239,58.0273,57.7818,57.9498,49648.4586
2007-10-08 10:00:00,89.7,90.04,89.66,89.94,35154.13737155219,57.9433,58.1629,57.9175,58.0983,35154.1374
2007-10-08 10:30:00,89.94,90.11,89.9,89.9,23039.480800432662,58.0983,58.2081,58.0725,58.0725,23039.4808
2007-10-08 11:00:00,89.89,90.05,89.74,89.89,55273.12060573282,58.066,58.1694,57.9691,58.066,55273.1206
2007-10-08 11:30:00,89.87,89.87,89.64,89.7,46403.46133044889,58.0531,58.0531,57.9045,57.9433,46403.4613
2007-10-08 12:00:00,89.7,89.97,89.54,89.94,36452.13628988642,57.9433,58.1177,57.8399,58.0983,36452.1363
2007-10-08 12:30:00,89.95,90.27,89.95,90.17,36992.969172525685,58.1048,58.3115,58.1048,58.2469,36992.9692
2007-10-08 13:00:00,90.13,90.13,89.93,90.03,17955.65170362358,58.2211,58.2211,58.0919,58.1565,17955.6517
2007-10-08 13:30:00,90.05,90.15,89.91,90.15,30719.30773391022,58.1694,58.234,58.0789,58.234,30719.3077
2007-10-08 14:00:00,90.15,90.33,89.98,90.33,25959.97836668469,58.234,58.3503,58.1242,58.3503,25959.9784
2007-10-08 14:30:00,90.33,90.43,89.95,90.02,26284.478096268253,58.3503,58.4149,58.1048,58.15,26284.4781
2007-10-08 15:00:00,90.01,90.18,89.99,90.04,47160.62736614386,58.1435,58.2534,58.1306,58.1629,47160.6274
2007-10-08 15:30:00,90.04,90.22,89.94,90.04,78853.43428880475,58.1629,58.2792,58.0983,58.1629,78853.4343
2007-10-09 09:30:00,90.59,90.73,90.02,90.14,226176.3115197404,58.5182,58.6086,58.15,58.2275,226176.3115
2007-10-09 10:00:00,90.14,90.15,89.53,89.84,126987.56084369928,58.2275,58.234,57.8335,58.0337,126987.5608
2007-10-09 10:30:00,89.82,90.31,89.76,90.18,74959.43753380205,58.0208,58.3373,57.9821,58.2534,74959.4375
2007-10-09 11:00:00,90.18,90.28,90.06,90.07,128826.3926446728,58.2534,58.318,58.1758,58.1823,128826.3926
2007-10-09 11:30:00,90.07,90.16,90.03,90.12,63818.2801514332,58.1823,58.2404,58.1565,58.2146,63818.2802
2007-10-09 12:00:00,90.14,90.33,90.01,90.06,112817.73931855056,58.2275,58.3503,58.1435,58.1758,112817.7393
2007-10-09 12:30:00,90.05,90.18,90.05,90.16,40995.13250405624,58.1694,58.2534,58.1694,58.2404,40995.1325
2007-10-09 13:00:00,90.15,90.28,89.95,89.95,74094.10492157923,58.234,58.318,58.1048,58.1048,74094.1049
2007-10-09 13:30:00,89.95,90.16,89.94,90.13,46836.127636560304,58.1048,58.2404,58.0983,58.2211,46836.1276
2007-10-09 14:00:00,90.11,90.31,89.92,90.31,104921.5792320173,58.2081,58.3373,58.0854,58.3373,104921.5792
2007-10-09 14:30:00,90.31,90.51,90.2,90.37,119632.2336398053,58.3373,58.4665,58.2663,58.3761,119632.2336
2007-10-09 15:00:00,90.37,90.42,90.25,90.3,90427.257977285,58.3761,58.4084,58.2986,58.3309,90427.258
2007-10-09 15:30:00,90.3,90.77,90.22,90.67,284261.7631151974,58.3309,58.6345,58.2792,58.5699,284261.7631
2007-10-10 09:30:00,90.9,91.03,89.57,89.77,158247.7014602488,58.7185,58.8024,57.8593,57.9885,158247.7015
2007-10-10 10:00:00,89.8,90.58,89.72,90.58,53975.12168739859,58.0079,58.5117,57.9562,58.5117,53975.1217
2007-10-10 10:30:00,90.59,90.76,90.03,90.07,466089.7782585181,58.5182,58.628,58.1565,58.1823,466089.7783
2007-10-10 11:00:00,90.09,90.47,90.05,90.09,49323.95889670092,58.1952,58.4407,58.1694,58.1952,49323.9589
2007-10-10 11:30:00,90.09,90.37,89.95,90.3,97241.75229853977,58.1952,58.3761,58.1048,58.3309,97241.7523
2007-10-10 12:00:00,90.3,90.42,90.0,90.05,31151.974040021632,58.3309,58.4084,58.1371,58.1694,31151.974
2007-10-10 12:30:00,90.06,90.32,89.98,90.16,28231.47647376961,58.1758,58.3438,58.1242,58.2404,28231.4765
2007-10-10 13:00:00,90.16,90.16,89.69,89.7,28447.80962682531,58.2404,58.2404,57.9368,57.9433,28447.8096
2007-10-10 13:30:00,89.69,89.9,89.69,89.9,18604.6511627907,57.9368,58.0725,57.9368,58.0725,18604.6512
2007-10-10 14:00:00,89.91,90.18,89.75,90.18,30611.141157382368,58.0789,58.2534,57.9756,58.2534,30611.1412
2007-10-10 14:30:00,90.18,90.33,90.04,90.15,41644.13196322336,58.2534,58.3503,58.1629,58.234,41644.132
2007-10-10 15:00:00,90.15,90.41,90.06,90.22,56030.2866414278,58.234,58.4019,58.1758,58.2792,56030.2866
2007-10-10 15:30:00,90.22,90.24,89.95,90.11,72796.10600324499,58.2792,58.2921,58.1048,58.2081,72796.106
2007-10-11 09:30:00,90.92,91.62,90.63,91.62,185397.51216873984,58.7314,59.1836,58.544,59.1836,185397.5122
2007-10-11 10:00:00,91.67,91.8,91.49,91.74,80475.93293672254,59.2159,59.2998,59.0996,59.2611,80475.9329
2007-10-11 10:30:00,91.74,91.9,91.39,91.51,138994.05083829098,59.2611,59.3644,59.035,59.1125,138994.0508
2007-10-11 11:00:00,91.51,91.54,91.11,91.18,173715.52190373174,59.1125,59.1319,58.8541,58.8993,173715.5219
2007-10-11 11:30:00,91.15,91.28,91.11,91.16,119091.40075716603,58.8799,58.9639,58.8541,58.8864,119091.4008
2007-10-11 12:00:00,91.16,91.37,91.05,91.3,118442.40129799892,58.8864,59.0221,58.8154,58.9768,118442.4013
2007-10-11 12:30:00,91.3,91.34,91.11,91.13,36776.63601946998,58.9768,59.0027,58.8541,58.867,36776.636
2007-10-11 13:00:00,91.13,91.17,90.87,90.97,66414.27798810168,58.867,58.8929,58.6991,58.7637,66414.278
2007-10-11 13:30:00,90.97,91.12,90.72,90.72,94429.42130881557,58.7637,58.8606,58.6022,58.6022,94429.4213
2007-10-11 14:00:00,90.72,90.79,89.97,90.11,128285.55976203352,58.6022,58.6474,58.1177,58.2081,128285.5598
2007-10-11 14:30:00,90.15,90.65,89.94,90.17,107517.57706868576,58.234,58.557,58.0983,58.2469,107517.5771
2007-10-11 15:00:00,90.16,90.2,89.33,89.52,107193.0773391022,58.2404,58.2663,57.7043,57.827,107193.0773
2007-10-11 15:30:00,89.49,90.03,89.38,89.83,107409.41049215791,57.8076,58.1565,57.7366,58.0273,107409.4105
2007-10-12 09:30:00,90.37,90.83,90.1,90.42,91941.59004867496,58.3761,58.6732,58.2017,58.4084,91941.59
2007-10-12 10:00:00,90.34,90.57,89.86,90.17,89886.42509464575,58.3567,58.5053,58.0467,58.2469,89886.4251
2007-10-12 10:30:00,90.17,90.22,89.97,90.2,50621.95781503515,58.2469,58.2792,58.1177,58.2663,50621.9578
2007-10-12 11:00:00,90.22,90.46,90.12,90.29,69442.94213088155,58.2792,58.4342,58.2146,58.3244,69442.9421
2007-10-12 11:30:00,90.31,90.37,89.89,89.92,42076.79826933477,58.3373,58.3761,58.066,58.0854,42076.7983
2007-10-12 12:00:00,89.94,90.06,89.81,89.92,74851.2709572742,58.0983,58.1758,58.0144,58.0854,74851.271
2007-10-12 12:30:00,89.89,90.14,89.77,90.08,64250.94645754462,58.066,58.2275,57.9885,58.1888,64250.9465
2007-10-12 13:00:00,90.07,90.07,89.71,89.93,71281.77393185506,58.1823,58.1823,57.9498,58.0919,71281.7739
2007-10-12 13:30:00,89.95,90.18,89.95,89.98,90751.75770686858,58.1048,58.2534,58.1048,58.1242,90751.7577
2007-10-12 14:00:00,89.98,90.14,89.88,89.95,104272.5797728502,58.1242,58.2275,58.0596,58.1048,104272.5798
2007-10-12 14:30:00,89.93,90.19,89.92,89.93,89778.2585181179,58.0919,58.2598,58.0854,58.0919,89778.2585
2007-10-12 15:00:00,89.92,90.07,89.72,89.78,103082.7474310438,58.0854,58.1823,57.9562,57.995,103082.7474
2007-10-12 15:30:00,89.77,90.04,89.72,89.89,199026.5008112493,57.9885,58.1629,57.9562,58.066,199026.5008
2007-10-15 09:30:00,90.11,90.74,90.11,90.23,60356.94970254191,58.2081,58.6151,58.2081,58.2857,60356.9497
2007-10-15 10:00:00,90.18,90.68,89.97,90.54,57652.78528934559,58.2534,58.5763,58.1177,58.4859,57652.7853
2007-10-15 10:30:00,90.53,90.63,90.06,90.09,76690.1027582477,58.4794,58.544,58.1758,58.1952,76690.1028
2007-10-15 11:00:00,90.07,90.22,89.77,90.16,104380.74634937804,58.1823,58.2792,57.9885,58.2404,104380.7463
2007-10-15 11:30:00,90.11,90.45,90.02,90.4,71822.60681449431,58.2081,58.4278,58.15,58.3955,71822.6068
2007-10-15 12:00:00,90.41,90.5,90.2,90.21,80043.26663061114,58.4019,58.4601,58.2663,58.2727,80043.2666
2007-10-15 12:30:00,90.25,90.28,89.79,89.96,71930.77339102217,58.2986,58.318,58.0014,58.1112,71930.7734
2007-10-15 13:00:00,89.96,90.0,89.51,89.82,55705.78691184424,58.1112,58.1371,57.8206,58.0208,55705.7869
2007-10-15 13:30:00,89.84,90.06,89.81,89.84,126987.56084369928,58.0337,58.1758,58.0144,58.0337,126987.5608
2007-10-15 14:00:00,89.82,90.0,89.63,89.89,59599.78366684694,58.0208,58.1371,57.8981,58.066,59599.7837
2007-10-15 14:30:00,89.95,90.1,89.88,90.01,65548.94537587886,58.1048,58.2017,58.0596,58.1435,65548.9454
2007-10-15 15:00:00,90.02,90.35,89.54,89.7,126122.22823147647,58.15,58.3632,57.8399,57.9433,126122.2282
2007-10-15 15:30:00,89.7,90.31,89.62,90.18,113142.23904813411,57.9433,58.3373,57.8916,58.2534,113142.239
2007-10-16 09:30:00,89.74,90.02,89.29,89.6,104056.24661979447,57.9691,58.15,57.6784,57.8787,104056.2466
2007-10-16 10:00:00,89.63,89.75,89.29,89.35,51487.290427257976,57.8981,57.9756,57.6784,57.7172,51487.2904
2007-10-16 10:30:00,89.36,89.63,89.2,89.5,41535.96538669551,57.7237,57.8981,57.6203,57.8141,41535.9654
2007-10-16 11:00:00,89.53,89.96,89.22,89.39,87398.59383450514,57.8335,58.1112,57.6332,57.743,87398.5938
2007-10-16 11:30:00,89.4,89.7,89.12,89.12,63710.11357490535,57.7495,57.9433,57.5686,57.5686,63710.1136
2007-10-16 12:00:00,89.12,89.21,88.89,89.06,33423.47214710654,57.5686,57.6268,57.4201,57.5299,33423.4721
2007-10-16 12:30:00,89.12,89.12,88.88,88.97,45321.79556517036,57.5686,57.5686,57.4136,57.4717,45321.7956
2007-10-16 13:00:00,88.96,88.97,88.51,88.71,29421.308815575987,57.4653,57.4717,57.1746,57.3038,29421.3088
2007-10-16 13:30:00,88.66,88.82,88.5,88.6,68793.94267171444,57.2715,57.3748,57.1681,57.2327,68793.9427
2007-10-16 14:00:00,88.58,88.72,88.47,88.49,55273.12060573282,57.2198,57.3102,57.1488,57.1617,55273.1206
2007-10-16 14:30:00,88.51,88.59,88.16,88.23,82206.5981611682,57.1746,57.2263,56.9485,56.9937,82206.5982
2007-10-16 15:00:00,88.25,88.49,88.01,88.32,87723.09356408869,57.0066,57.1617,56.8516,57.0519,87723.0936
2007-10-16 15:30:00,88.32,88.9,88.23,88.65,103407.24716062736,57.0519,57.4265,56.9937,57.265,103407.2472
2007-10-17 09:30:00,89.35,90.14,89.35,89.99,106976.7441860465,57.7172,58.2275,57.7172,58.1306,106976.7442
2007-10-17 10:00:00,89.91,90.3,89.76,90.22,73769.60519199567,58.0789,58.3309,57.9821,58.2792,73769.6052
2007-10-17 10:30:00,90.23,90.49,90.13,90.39,78961.60086533261,58.2857,58.4536,58.2211,58.389,78961.6009
2007-10-17 11:00:00,90.43,90.43,90.15,90.35,49107.625743645214,58.4149,58.4149,58.234,58.3632,49107.6257
2007-10-17 11:30:00,90.4,90.65,90.27,90.27,50081.12493239589,58.3955,58.557,58.3115,58.3115,50081.1249
2007-10-17 12:00:00,90.3,90.31,89.76,89.78,34721.471065440775,58.3309,58.3373,57.9821,57.995,34721.4711
2007-10-17 12:30:00,89.8,89.98,89.4,89.47,28664.14277988101,58.0079,58.1242,57.7495,57.7947,28664.1428
2007-10-17 13:00:00,89.43,89.48,88.98,89.14,56030.2866414278,57.7689,57.8012,57.4782,57.5816,56030.2866
2007-10-17 13:30:00,89.2,89.5,88.84,89.12,62628.44780962682,57.6203,57.8141,57.3878,57.5686,62628.4478
2007-10-17 14:00:00,89.07,89.41,88.9,89.12,56679.28610059492,57.5363,57.756,57.4265,57.5686,56679.2861
2007-10-17 14:30:00,89.13,89.38,88.81,89.18,55813.95348837209,57.5751,57.7366,57.3684,57.6074,55813.9535
2007-10-17 15:00:00,89.17,89.39,89.05,89.33,83720.93023255814,57.6009,57.743,57.5234,57.7043,83720.9302
2007-10-17 15:30:00,89.33,89.58,88.89,89.46,125797.72850189293,57.7043,57.8658,57.4201,57.7883,125797.7285
2007-10-18 09:30:00,89.22,89.87,89.21,89.83,69334.7755543537,57.6332,58.0531,57.6268,58.0273,69334.7756
2007-10-18 10:00:00,89.82,90.55,89.39,90.24,56138.45321795565,58.0208,58.4924,57.743,58.2921,56138.4532
2007-10-18 10:30:00,90.29,90.29,89.97,90.08,36776.63601946998,58.3244,58.3244,58.1177,58.1888,36776.636
2007-10-18 11:00:00,90.05,90.67,89.97,90.65,70957.2742022715,58.1694,58.5699,58.1177,58.557,70957.2742
2007-10-18 11:30:00,90.67,90.83,90.57,90.65,37858.30178474851,58.5699,58.6732,58.5053,58.557,37858.3018
2007-10-18 12:00:00,90.67,90.84,90.5,90.68,52244.45646295295,58.5699,58.6797,58.4601,58.5763,52244.4565
2007-10-18 12:30:00,90.68,90.71,90.47,90.52,65981.61168199027,58.5763,58.5957,58.4407,58.473,65981.6117
2007-10-18 13:00:00,90.53,90.74,90.47,90.67,37101.135749053545,58.4794,58.6151,58.4407,58.5699,37101.1357
2007-10-18 13:30:00,90.65,91.15,90.63,91.15,49864.79177934018,58.557,58.8799,58.544,58.8799,49864.7918
2007-10-18 14:00:00,91.1,91.2,90.58,90.63,47809.626825310974,58.8477,58.9122,58.5117,58.544,47809.6268
2007-10-18 14:30:00,90.62,90.79,90.56,90.62,86425.09464575446,58.5376,58.6474,58.4988,58.5376,86425.0946
2007-10-18 15:00:00,90.62,90.85,90.52,90.68,85127.09572742022,58.5376,58.6862,58.473,58.5763,85127.0957
2007-10-18 15:30:00,90.67,91.04,90.6,90.91,119415.9004867496,58.5699,58.8089,58.5247,58.7249,119415.9005
2007-10-19 09:30:00,90.07,90.91,90.07,90.79,255813.9534883721,58.1823,58.7249,58.1823,58.6474,255813.9535
2007-10-19 10:00:00,90.78,90.78,90.18,90.59,116603.5694970254,58.6409,58.6409,58.2534,58.5182,116603.5695
2007-10-19 10:30:00,90.54,90.55,89.89,89.89,73445.10546241212,58.4859,58.4924,58.066,58.066,73445.1055
2007-10-19 11:00:00,89.92,90.3,89.92,90.26,52028.12330989724,58.0854,58.3309,58.0854,58.305,52028.1233
2007-10-19 11:30:00,90.2,90.63,89.72,90.57,93239.5889670092,58.2663,58.544,57.9562,58.5053,93239.589
2007-10-19 12:00:00,90.57,90.67,90.31,90.45,86533.26122228231,58.5053,58.5699,58.3373,58.4278,86533.2612
2007-10-19 12:30:00,90.45,90.73,90.42,90.53,139318.5505678745,58.4278,58.6086,58.4084,58.4794,139318.5506
2007-10-19 13:00:00,90.49,90.49,89.66,89.94,199675.50027041644,58.4536,58.4536,57.9175,58.0983,199675.5003
2007-10-19 13:30:00,89.93,90.13,89.81,89.81,94862.087614927,58.0919,58.2211,58.0144,58.0144,94862.0876
2007-10-19 14:00:00,89.81,89.97,89.37,89.45,141373.71552190374,58.0144,58.1177,57.7301,57.7818,141373.7155
2007-10-19 14:30:00,89.52,89.65,89.0,89.02,63926.446727961054,57.827,57.911,57.4911,57.504,63926.4467
2007-10-19 15:00:00,89.03,89.31,88.83,89.01,91725.25689561926,57.5105,57.6914,57.3813,57.4976,91725.2569
2007-10-19 15:30:00,89.01,89.12,88.52,88.69,179989.1833423472,57.4976,57.5686,57.1811,57.2909,179989.1833
2007-10-22 09:30:00,87.69,88.19,87.25,87.84,142347.2147106544,56.6449,56.9679,56.3607,56.7418,142347.2147
2007-10-22 10:00:00,87.87,88.36,87.41,87.69,81016.76581936181,56.7612,57.0777,56.464,56.6449,81016.7658
2007-10-22 10:30:00,87.71,87.91,87.37,87.7,158355.86803677664,56.6578,56.787,56.4382,56.6514,158355.868
2007-10-22 11:00:00,87.62,88.01,87.43,88.0,81882.09843158464,56.5997,56.8516,56.4769,56.8452,81882.0984
2007-10-22 11:30:00,88.01,88.15,87.57,87.64,80043.26663061114,56.8516,56.942,56.5674,56.6126,80043.2666
2007-10-22 12:00:00,87.68,87.68,86.99,87.15,72147.10654407788,56.6384,56.6384,56.1927,56.2961,72147.1065
2007-10-22 12:30:00,87.2,87.82,87.14,87.72,50297.4580854516,56.3284,56.7289,56.2896,56.6643,50297.4581
2007-10-22 13:00:00,87.74,88.3,87.72,88.29,69551.10870740941,56.6772,57.0389,56.6643,57.0325,69551.1087
2007-10-22 13:30:00,88.28,88.48,87.74,87.74,37966.46836127636,57.026,57.1552,56.6772,56.6772,37966.4684
2007-10-22 14:00:00,87.77,88.11,87.66,87.67,52568.956192536505,56.6966,56.9162,56.6255,56.632,52568.9562
2007-10-22 14:30:00,87.67,87.78,87.33,87.37,61979.44835045971,56.632,56.703,56.4124,56.4382,61979.4484
2007-10-22 15:00:00,87.33,87.56,87.18,87.28,67712.27690643592,56.4124,56.5609,56.3155,56.3801,67712.2769
2007-10-22 15:30:00,87.3,88.02,87.17,87.59,280367.7663601947,56.393,56.8581,56.309,56.5803,280367.7664
2007-10-23 09:30:00,87.93,88.26,87.62,87.83,120713.89940508382,56.7999,57.0131,56.5997,56.7353,120713.8994
2007-10-23 10:00:00,87.83,87.93,87.39,87.55,122444.56462952949,56.7353,56.7999,56.4511,56.5545,122444.5646
2007-10-23 10:30:00,87.56,88.28,87.5,88.02,122660.89778258518,56.5609,57.026,56.5222,56.8581,122660.8978
2007-10-23 11:00:00,87.99,88.17,87.64,87.88,88804.75932936723,56.8387,56.955,56.6126,56.7676,88804.7593
2007-10-23 11:30:00,87.86,88.39,87.71,88.22,64575.446187128175,56.7547,57.0971,56.6578,56.9873,64575.4462
2007-10-23 12:00:00,88.23,88.73,88.2,88.41,62087.61492698756,56.9937,57.3167,56.9743,57.11,62087.6149
2007-10-23 12:30:00,88.38,88.56,88.3,88.32,32341.806381828013,57.0906,57.2069,57.0389,57.0519,32341.8064
2007-10-23 13:00:00,88.33,88.74,88.3,88.54,46944.29421308816,57.0583,57.3232,57.0389,57.194,46944.2942
2007-10-23 13:30:00,88.52,89.31,88.51,89.31,108274.74310438074,57.1811,57.6914,57.1746,57.6914,108274.7431
2007-10-23 14:00:00,89.25,89.68,89.19,89.44,104597.07950243374,57.6526,57.9304,57.6139,57.7753,104597.0795
2007-10-23 14:30:00,89.45,89.57,89.15,89.29,90319.09140075716,57.7818,57.8593,57.588,57.6784,90319.0914
2007-10-23 15:00:00,89.28,89.48,89.18,89.41,136073.55327203893,57.672,57.8012,57.6074,57.756,136073.5533
2007-10-23 15:30:00,89.4,89.88,89.35,89.78,165819.36181719849,57.7495,58.0596,57.7172,57.995,165819.3618
2007-10-24 09:30:00,89.03,89.64,86.97,89.33,177393.18550567873,57.5105,57.9045,56.1798,57.7043,177393.1855
2007-10-24 10:00:00,89.36,89.36,87.58,87.9,189075.17577068685,57.7237,57.7237,56.5738,56.7806,189075.1758
2007-10-24 10:30:00,87.85,88.08,87.29,87.58,171552.19037317467,56.7483,56.8968,56.3865,56.5738,171552.1904
2007-10-24 11:00:00,87.58,87.69,87.1,87.69,91508.92374256357,56.5738,56.6449,56.2638,56.6449,91508.9237
2007-10-24 11:30:00,87.7,88.29,87.44,88.1,133477.55543537048,56.6514,57.0325,56.4834,56.9097,133477.5554
2007-10-24 12:00:00,88.06,88.36,87.83,87.94,98431.58464034612,56.8839,57.0777,56.7353,56.8064,98431.5846
2007-10-24 12:30:00,87.93,88.35,87.87,88.26,201730.66522444563,56.7999,57.0712,56.7612,57.0131,201730.6652
2007-10-24 13:00:00,88.26,88.3,87.6,87.83,110762.57436452137,57.0131,57.0389,56.5868,56.7353,110762.5744
2007-10-24 13:30:00,87.83,87.91,87.45,87.62,154678.20443482962,56.7353,56.787,56.4899,56.5997,154678.2044
2007-10-24 14:00:00,87.67,88.16,87.46,87.98,161925.36506219578,56.632,56.9485,56.4963,56.8322,161925.3651
2007-10-24 14:30:00,87.97,88.34,87.78,87.99,189832.34180638185,56.8258,57.0648,56.703,56.8387,189832.3418
2007-10-24 15:00:00,87.97,88.55,87.88,88.46,240454.29962141693,56.8258,57.2004,56.7676,57.1423,240454.2996
2007-10-24 15:30:00,88.45,88.68,87.88,88.5,249432.1254732288,57.1358,57.2844,56.7676,57.1681,249432.1255
2007-10-25 09:30:00,89.08,89.31,87.57,87.65,127852.89345592212,57.5428,57.6914,56.5674,56.6191,127852.8935
2007-10-25 10:00:00,87.68,89.21,87.68,88.86,188858.8426176312,56.6384,57.6268,56.6384,57.4007,188858.8426
2007-10-25 10:30:00,88.86,89.18,88.66,89.11,105354.24553812871,57.4007,57.6074,57.2715,57.5622,105354.2455
2007-10-25 11:00:00,89.13,89.21,88.79,88.86,68685.77609518658,57.5751,57.6268,57.3555,57.4007,68685.7761
2007-10-25 11:30:00,88.88,89.21,88.76,88.84,65981.61168199027,57.4136,57.6268,57.3361,57.3878,65981.6117
2007-10-25 12:00:00,88.84,89.4,88.74,89.34,155651.7036235803,57.3878,57.7495,57.3232,57.7107,155651.7036
2007-10-25 12:30:00,89.33,89.86,89.11,89.82,87074.09410492158,57.7043,58.0467,57.5622,58.0208,87074.0941
2007-10-25 13:00:00,89.8,89.98,89.5,89.92,114007.57166035696,58.0079,58.1242,57.8141,58.0854,114007.5717
2007-10-25 13:30:00,89.95,90.39,89.87,90.34,117685.23526230396,58.1048,58.389,58.0531,58.3567,117685.2353
2007-10-25 14:00:00,90.33,90.37,89.83,90.08,87831.26014061655,58.3503,58.3761,58.0273,58.1888,87831.2601
2007-10-25 14:30:00,90.12,90.55,89.87,90.46,391563.00703082746,58.2146,58.4924,58.0531,58.4342,391563.007
2007-10-25 15:00:00,90.47,90.55,90.09,90.42,123958.89670091942,58.4407,58.4924,58.1952,58.4084,123958.8967
2007-10-25 15:30:00,90.44,90.97,90.24,90.71,219145.48404543,58.4213,58.7637,58.2921,58.5957,219145.484
2007-10-26 09:30:00,90.95,91.08,90.62,90.83,120605.73282855598,58.7508,58.8347,58.5376,58.6732,120605.7328
2007-10-26 10:00:00,90.83,91.52,90.6,91.12,113466.73877771768,58.6732,59.119,58.5247,58.8606,113466.7388
2007-10-26 10:30:00,91.12,91.31,91.0,91.29,45429.96214169821,58.8606,58.9833,58.7831,58.9704,45429.9621
2007-10-26 11:00:00,91.26,91.34,91.04,91.19,39697.13358572201,58.951,59.0027,58.8089,58.9058,39697.1336
2007-10-26 11:30:00,91.19,91.32,90.92,90.95,57544.61871281774,58.9058,58.9898,58.7314,58.7508,57544.6187
2007-10-26 12:00:00,90.94,91.19,90.7,91.19,74634.9378042185,58.7443,58.9058,58.5893,58.9058,74634.9378
2007-10-26 12:30:00,91.24,91.26,90.91,91.02,55056.78745267712,58.9381,58.951,58.7249,58.796,55056.7875
2007-10-26 13:00:00,91.01,91.49,90.95,91.36,75500.27041644132,58.7895,59.0996,58.7508,59.0156,75500.2704
2007-10-26 13:30:00,91.38,91.38,90.92,91.1,56679.28610059492,59.0285,59.0285,58.7314,58.8477,56679.2861
2007-10-26 14:00:00,91.09,91.36,90.95,91.03,86641.42779881017,58.8412,59.0156,58.7508,58.8024,86641.4278
2007-10-26 14:30:00,91.0,91.14,90.88,90.98,45862.62844780963,58.7831,58.8735,58.7055,58.7701,45862.6284
2007-10-26 15:00:00,91.0,91.09,90.46,90.46,66630.61114115738,58.7831,58.8412,58.4342,58.4342,66630.6111
2007-10-26 15:30:00,90.51,90.77,90.4,90.74,163223.36398053,58.4665,58.6345,58.3955,58.6151,163223.364
2007-10-29 09:30:00,91.3,91.81,91.15,91.65,155110.87074094106,58.9768,59.3063,58.8799,59.2029,155110.8707
2007-10-29 10:00:00,91.66,91.66,90.87,91.41,101027.5824770146,59.2094,59.2094,58.6991,59.0479,101027.5825
2007-10-29 10:30:00,91.38,91.44,91.13,91.38,68793.94267171444,59.0285,59.0673,58.867,59.0285,68793.9427
2007-10-29 11:00:00,91.36,91.57,91.2,91.52,50513.7912385073,59.0156,59.1513,58.9122,59.119,50513.7912
2007-10-29 11:30:00,91.53,91.57,91.28,91.37,46403.46133044889,59.1254,59.1513,58.9639,59.0221,46403.4613
2007-10-29 12:00:00,91.36,91.43,91.11,91.14,45862.62844780963,59.0156,59.0608,58.8541,58.8735,45862.6284
2007-10-29 12:30:00,91.13,91.31,91.02,91.11,46187.128177393184,58.867,58.9833,58.796,58.8541,46187.1282
2007-10-29 13:00:00,91.14,91.18,90.98,90.98,53217.955651703625,58.8735,58.8993,58.7701,58.7701,53217.9557
2007-10-29 13:30:00,91.0,91.13,90.95,91.13,46836.127636560304,58.7831,58.867,58.7508,58.867,46836.1276
2007-10-29 14:00:00,91.14,91.16,90.7,90.7,83829.096809086,58.8735,58.8864,58.5893,58.5893,83829.0968
2007-10-29 14:30:00,90.72,91.18,90.57,91.05,57220.11898323418,58.6022,58.8993,58.5053,58.8154,57220.119
2007-10-29 15:00:00,91.06,91.24,90.78,90.99,176636.01946998376,58.8218,58.9381,58.6409,58.7766,176636.0195
2007-10-29 15:30:00,91.03,91.03,90.67,90.87,147863.7101135749,58.8024,58.8024,58.5699,58.6991,147863.7101
2007-10-30 09:30:00,90.76,90.94,90.32,90.54,63818.2801514332,58.628,58.7443,58.3438,58.4859,63818.2802
2007-10-30 10:00:00,90.55,90.65,90.0,90.55,67279.6106003245,58.4924,58.557,58.1371,58.4924,67279.6106
2007-10-30 10:30:00,90.53,90.53,89.72,90.1,104380.74634937804,58.4794,58.4794,57.9562,58.2017,104380.7463
2007-10-30 11:00:00,90.09,90.37,89.9,90.02,65981.61168199027,58.1952,58.3761,58.0725,58.15,65981.6117
2007-10-30 11:30:00,90.05,90.56,90.0,90.56,36668.46944294213,58.1694,58.4988,58.1371,58.4988,36668.4694
2007-10-30 12:00:00,90.57,90.77,90.52,90.72,33531.638723634394,58.5053,58.6345,58.473,58.6022,33531.6387
2007-10-30 12:30:00,90.7,90.72,90.44,90.45,33531.638723634394,58.5893,58.6022,58.4213,58.4278,33531.6387
2007-10-30 13:00:00,90.45,90.71,90.31,90.53,35154.13737155219,58.4278,58.5957,58.3373,58.4794,35154.1374
2007-10-30 13:30:00,90.55,90.77,90.43,90.64,37533.80205516495,58.4924,58.6345,58.4149,58.5505,37533.8021
2007-10-30 14:00:00,90.66,90.81,90.61,90.68,36992.969172525685,58.5634,58.6603,58.5311,58.5763,36992.9692
2007-10-30 14:30:00,90.68,90.96,90.58,90.92,70849.10762574364,58.5763,58.7572,58.5117,58.7314,70849.1076
2007-10-30 15:00:00,90.92,91.12,90.61,90.64,79069.76744186046,58.7314,58.8606,58.5311,58.5505,79069.7674
2007-10-30 15:30:00,90.64,90.66,89.74,89.91,206165.4948620876,58.5505,58.5634,57.9691,58.0789,206165.4949
2007-10-31 09:30:00,90.24,90.35,89.27,89.5,110546.24121146565,58.2921,58.3632,57.6655,57.8141,110546.2412
2007-10-31 10:00:00,89.48,89.62,89.29,89.61,70091.94159004868,57.8012,57.8916,57.6784,57.8852,70091.9416
2007-10-31 10:30:00,89.57,89.76,89.33,89.74,68361.27636560303,57.8593,57.9821,57.7043,57.9691,68361.2764
2007-10-31 11:00:00,89.73,89.76,89.6,89.74,44672.79610600325,57.9627,57.9821,57.8787,57.9691,44672.7961
2007-10-31 11:30:00,89.73,89.79,89.55,89.69,43374.797187669006,57.9627,58.0014,57.8464,57.9368,43374.7972
2007-10-31 12:00:00,89.68,89.72,89.46,89.51,46836.127636560304,57.9304,57.9562,57.7883,57.8206,46836.1276
2007-10-31 12:30:00,89.49,89.53,89.24,89.29,60248.78312601406,57.8076,57.8335,57.6462,57.6784,60248.7831
2007-10-31 13:00:00,89.28,89.29,89.02,89.14,94862.087614927,57.672,57.6784,57.504,57.5816,94862.0876
2007-10-31 13:30:00,89.17,89.26,88.92,89.08,109572.74202271496,57.6009,57.6591,57.4394,57.5428,109572.742
2007-10-31 14:00:00,89.13,89.39,88.56,88.89,140183.88318009736,57.5751,57.743,57.2069,57.4201,140183.8832
2007-10-31 14:30:00,88.9,90.1,88.9,90.06,192320.17306652243,57.4265,58.2017,57.4265,58.1758,192320.1731
2007-10-31 15:00:00,89.99,90.05,89.52,89.85,223796.6468361276,58.1306,58.1694,57.827,58.0402,223796.6468
2007-10-31 15:30:00,89.86,90.6,89.8,90.51,184964.84586262848,58.0467,58.5247,58.0079,58.4665,184964.8459
2007-11-01 09:30:00,89.72,90.0,88.84,89.56,102325.58139534884,57.9562,58.1371,57.3878,57.8529,102325.5814
2007-11-01 10:00:00,89.53,89.53,88.81,88.94,151865.87344510545,57.8335,57.8335,57.3684,57.4524,151865.8734
2007-11-01 10:30:00,88.91,89.14,88.74,89.13,178907.51757706868,57.433,57.5816,57.3232,57.5751,178907.5176
2007-11-01 11:00:00,89.13,89.21,88.69,89.19,96376.41968631692,57.5751,57.6268,57.2909,57.6139,96376.4197
2007-11-01 11:30:00,89.15,89.31,88.65,89.31,96700.91941590048,57.588,57.6914,57.265,57.6914,96700.9194
2007-11-01 12:00:00,89.31,89.77,89.2,89.51,67495.9437533802,57.6914,57.9885,57.6203,57.8206,67495.9438
2007-11-01 12:30:00,89.5,89.54,89.22,89.52,41211.46565711195,57.8141,57.8399,57.6332,57.827,41211.4657
2007-11-01 13:00:00,89.53,89.9,89.44,89.51,58518.11790156841,57.8335,58.0725,57.7753,57.8206,58518.1179
2007-11-01 13:30:00,89.5,89.58,88.96,89.01,57220.11898323418,57.8141,57.8658,57.4653,57.4976,57220.119
2007-11-01 14:00:00,89.04,89.59,88.98,89.33,80692.26608977826,57.517,57.8722,57.4782,57.7043,80692.2661
2007-11-01 14:30:00,89.31,89.9,89.3,89.83,71822.60681449431,57.6914,58.0725,57.6849,58.0273,71822.6068
2007-11-01 15:00:00,89.8,89.84,89.06,89.06,132828.55597620335,58.0079,58.0337,57.5299,57.5299,132828.556
2007-11-01 15:30:00,89.06,89.11,88.38,88.55,206057.3282855597,57.5299,57.5622,57.0906,57.2004,206057.3283
2007-11-02 09:30:00,89.08,89.4,88.18,88.47,89994.5916711736,57.5428,57.7495,56.9614,57.1488,89994.5917
2007-11-02 10:00:00,88.47,88.54,87.74,88.45,120173.06652244455,57.1488,57.194,56.6772,57.1358,120173.0665
2007-11-02 10:30:00,88.47,88.71,88.0,88.55,82963.76419686317,57.1488,57.3038,56.8452,57.2004,82963.7642
2007-11-02 11:00:00,88.59,88.7,88.17,88.23,76149.26987560843,57.2263,57.2973,56.955,56.9937,76149.2699
2007-11-02 11:30:00,88.21,88.84,88.07,88.72,72038.93996755003,56.9808,57.3878,56.8904,57.3102,72038.94
2007-11-02 12:00:00,88.68,89.25,88.59,89.08,73120.60573282855,57.2844,57.6526,57.2263,57.5428,73120.6057
2007-11-02 12:30:00,89.13,89.77,89.03,89.61,76581.93618171985,57.5751,57.9885,57.5105,57.8852,76581.9362
2007-11-02 13:00:00,89.61,89.86,88.87,89.01,59383.45051379124,57.8852,58.0467,57.4071,57.4976,59383.4505
2007-11-02 13:30:00,89.04,89.38,88.96,89.1,50405.62466197945,57.517,57.7366,57.4653,57.5557,50405.6247
2007-11-02 14:00:00,89.06,89.21,88.66,89.16,54948.62087614927,57.5299,57.6268,57.2715,57.5945,54948.6209
2007-11-02 14:30:00,89.18,89.2,88.52,88.6,43591.13034072472,57.6074,57.6203,57.1811,57.2327,43591.1303
2007-11-02 15:00:00,88.66,89.28,88.6,89.1,91508.92374256357,57.2715,57.672,57.2327,57.5557,91508.9237
2007-11-02 15:30:00,89.15,89.57,88.98,89.56,108923.74256354786,57.588,57.8593,57.4782,57.8529,108923.7426
2007-11-05 09:30:00,88.05,88.88,87.96,88.42,78961.60086533261,56.8774,57.4136,56.8193,57.1165,78961.6009
2007-11-05 10:00:00,88.47,88.58,87.92,88.01,102541.91454840454,57.1488,57.2198,56.7935,56.8516,102541.9145
2007-11-05 10:30:00,88.01,88.68,88.01,88.62,67063.27744726879,56.8516,57.2844,56.8516,57.2457,67063.2774
2007-11-05 11:00:00,88.69,88.82,88.35,88.53,51487.290427257976,57.2909,57.3748,57.0712,57.1875,51487.2904
2007-11-05 11:30:00,88.53,89.0,88.44,88.77,57436.45213628988,57.1875,57.4911,57.1294,57.3425,57436.4521
2007-11-05 12:00:00,88.77,88.87,88.34,88.69,48134.12655489454,57.3425,57.4071,57.0648,57.2909,48134.1266
2007-11-05 12:30:00,88.71,89.19,88.53,89.19,54515.95457003786,57.3038,57.6139,57.1875,57.6139,54515.9546
2007-11-05 13:00:00,89.17,89.31,88.63,88.68,56138.45321795565,57.6009,57.6914,57.2521,57.2844,56138.4532
2007-11-05 13:30:00,88.69,88.83,88.21,88.31,60789.61600865333,57.2909,57.3813,56.9808,57.0454,60789.616
2007-11-05 14:00:00,88.31,88.85,88.3,88.54,61654.94862087615,57.0454,57.3942,57.0389,57.194,61654.9486
2007-11-05 14:30:00,88.57,88.93,88.4,88.77,89994.5916711736,57.2134,57.4459,57.1035,57.3425,89994.5917
2007-11-05 15:00:00,88.79,89.76,88.76,89.67,166252.0281233099,57.3555,57.9821,57.3361,57.9239,166252.0281
2007-11-05 15:30:00,89.67,90.05,89.37,89.37,153812.8718226068,57.9239,58.1694,57.7301,57.7301,153812.8718
2007-11-06 09:30:00,89.28,90.51,89.28,90.15,97674.41860465116,57.672,58.4665,57.672,58.234,97674.4186
2007-11-06 10:00:00,90.03,90.57,89.93,90.22,85127.09572742022,58.1565,58.5053,58.0919,58.2792,85127.0957
2007-11-06 10:30:00,90.22,90.55,90.1,90.42,163331.53055705785,58.2792,58.4924,58.2017,58.4084,163331.5306
2007-11-06 11:00:00,90.39,90.59,90.32,90.55,92698.75608436992,58.389,58.5182,58.3438,58.4924,92698.7561
2007-11-06 11:30:00,90.55,91.12,90.38,91.08,125148.7290427258,58.4924,58.8606,58.3826,58.8347,125148.729
2007-11-06 12:00:00,91.06,91.49,90.97,91.28,166901.02758247702,58.8218,59.0996,58.7637,58.9639,166901.0276
2007-11-06 12:30:00,91.31,91.79,91.29,91.78,86533.26122228231,58.9833,59.2934,58.9704,59.2869,86533.2612
2007-11-06 13:00:00,91.78,91.99,91.72,91.98,104921.5792320173,59.2869,59.4226,59.2482,59.4161,104921.5792
2007-11-06 13:30:00,91.99,91.99,91.86,91.96,173499.18875067602,59.4226,59.4226,59.3386,59.4032,173499.1888
2007-11-06 14:00:00,91.95,92.17,91.89,92.04,162790.6976744186,59.3967,59.5388,59.358,59.4549,162790.6977
2007-11-06 14:30:00,92.07,92.17,91.9,92.08,72255.27312060574,59.4742,59.5388,59.3644,59.4807,72255.2731
2007-11-06 15:00:00,92.1,92.8,91.96,92.42,233207.1389940508,59.4936,59.9458,59.4032,59.7003,233207.139
2007-11-06 15:30:00,92.43,92.59,92.1,92.57,268144.94321254734,59.7068,59.8101,59.4936,59.7972,268144.9432
2007-11-07 09:30:00,92.67,93.52,91.51,91.54,147971.87669010274,59.8618,60.4109,59.1125,59.1319,147971.8767
2007-11-07 10:00:00,91.55,92.26,91.46,91.9,124283.39643050297,59.1383,59.597,59.0802,59.3644,124283.3964
2007-11-07 10:30:00,91.93,92.02,91.4,91.69,141265.54894537586,59.3838,59.4419,59.0414,59.2288,141265.5489
2007-11-07 11:00:00,91.72,92.17,91.57,91.96,75175.77068685775,59.2482,59.5388,59.1513,59.4032,75175.7707
2007-11-07 11:30:00,92.01,92.36,91.79,92.35,49107.625743645214,59.4355,59.6616,59.2934,59.6551,49107.6257
2007-11-07 12:00:00,92.35,92.38,91.78,91.97,75500.27041644132,59.6551,59.6745,59.2869,59.4096,75500.2704
2007-11-07 12:30:00,91.96,92.02,91.35,91.68,99837.75013520822,59.4032,59.4419,59.0091,59.2223,99837.7501
2007-11-07 13:00:00,91.67,92.02,91.48,91.69,158139.53488372092,59.2159,59.4419,59.0931,59.2288,158139.5349
2007-11-07 13:30:00,91.73,91.94,91.53,91.56,182152.51487290423,59.2546,59.3903,59.1254,59.1448,182152.5149
2007-11-07 14:00:00,91.56,92.18,91.4,92.18,142239.04813412655,59.1448,59.5453,59.0414,59.5453,142239.0481
2007-11-07 14:30:00,92.18,92.54,91.82,91.9,317036.23580313683,59.5453,59.7778,59.3127,59.3644,317036.2358
2007-11-07 15:00:00,91.91,92.29,91.69,91.72,170903.19091400757,59.3709,59.6164,59.2288,59.2482,170903.1909
2007-11-07 15:30:00,91.73,91.98,90.84,90.87,240346.1330448891,59.2546,59.4161,58.6797,58.6991,240346.133
2007-11-08 09:30:00,91.06,91.42,90.08,90.93,223796.6468361276,58.8218,59.0544,58.1888,58.7378,223796.6468
2007-11-08 10:00:00,90.92,91.46,90.54,91.13,183558.6803677664,58.7314,59.0802,58.4859,58.867,183558.6804
2007-11-08 10:30:00,91.16,91.53,90.91,91.39,94645.75446187129,58.8864,59.1254,58.7249,59.035,94645.7545
2007-11-08 11:00:00,91.41,91.89,91.27,91.49,167117.3607355327,59.0479,59.358,58.9575,59.0996,167117.3607
2007-11-08 11:30:00,91.53,91.6,91.22,91.44,211898.3234180638,59.1254,59.1706,58.9252,59.0673,211898.3234
2007-11-08 12:00:00,91.44,91.74,91.11,91.45,104272.5797728502,59.0673,59.2611,58.8541,59.0737,104272.5798
2007-11-08 12:30:00,91.47,91.9,91.29,91.43,156084.36992969172,59.0867,59.3644,58.9704,59.0608,156084.3699
2007-11-08 13:00:00,91.43,91.59,90.98,91.43,156084.36992969172,59.0608,59.1642,58.7701,59.0608,156084.3699
2007-11-08 13:30:00,91.41,91.76,91.08,91.75,95078.4207679827,59.0479,59.274,58.8347,59.2675,95078.4208
2007-11-08 14:00:00,91.78,91.86,91.33,91.54,94213.08815575986,59.2869,59.3386,58.9962,59.1319,94213.0882
2007-11-08 14:30:00,91.53,92.11,91.41,92.11,87831.26014061655,59.1254,59.5001,59.0479,59.5001,87831.2601
2007-11-08 15:00:00,92.1,92.89,91.82,92.62,168848.02595997835,59.4936,60.0039,59.3127,59.8295,168848.026
2007-11-08 15:30:00,92.63,93.24,92.39,92.86,281449.4321254732,59.836,60.23,59.6809,59.9846,281449.4321
2007-11-09 09:30:00,92.46,92.51,91.64,91.9,150567.87452677122,59.7262,59.7585,59.1965,59.3644,150567.8745
2007-11-09 10:00:00,91.84,92.13,91.53,91.75,176095.1865873445,59.3257,59.513,59.1254,59.2675,176095.1866
2007-11-09 10:30:00,91.75,91.78,90.8,90.97,187236.3439697133,59.2675,59.2869,58.6539,58.7637,187236.344
2007-11-09 11:00:00,90.96,91.03,90.13,90.5,207896.1600865333,58.7572,58.8024,58.2211,58.4601,207896.1601
2007-11-09 11:30:00,90.55,91.66,90.47,91.57,152623.03948080042,58.4924,59.2094,58.4407,59.1513,152623.0395
2007-11-09 12:00:00,91.55,91.59,90.7,90.79,75716.60356949702,59.1383,59.1642,58.5893,58.6474,75716.6036
2007-11-09 12:30:00,90.78,91.58,90.67,90.87,124824.22931314223,58.6409,59.1577,58.5699,58.6991,124824.2293
2007-11-09 13:00:00,90.82,90.98,90.53,90.86,89670.09194159004,58.6668,58.7701,58.4794,58.6926,89670.0919
2007-11-09 13:30:00,90.8,90.95,90.5,90.56,53326.12222823148,58.6539,58.7508,58.4601,58.4988,53326.1222
2007-11-09 14:00:00,90.55,91.68,90.42,91.53,133153.05570578692,58.4924,59.2223,58.4084,59.1254,133153.0557
2007-11-09 14:30:00,91.52,91.71,90.99,91.04,89886.42509464575,59.119,59.2417,58.7766,58.8089,89886.4251
2007-11-09 15:00:00,91.04,91.35,90.79,91.02,163656.0302866414,58.8089,59.0091,58.6474,58.796,163656.0303
2007-11-09 15:30:00,90.99,91.03,89.96,89.97,235045.9707950244,58.7766,58.8024,58.1112,58.1177,235045.9708
2007-11-12 09:30:00,89.92,90.33,89.2,89.45,106976.7441860465,58.0854,58.3503,57.6203,57.7818,106976.7442
2007-11-12 10:00:00,89.45,89.45,88.44,88.92,139102.21741481882,57.7818,57.7818,57.1294,57.4394,139102.2174
2007-11-12 10:30:00,88.92,89.72,88.9,89.61,143645.21362898863,57.4394,57.9562,57.4265,57.8852,143645.2136
2007-11-12 11:00:00,89.57,90.31,89.57,90.31,123958.89670091942,57.8593,58.3373,57.8593,58.3373,123958.8967
2007-11-12 11:30:00,90.3,90.3,89.62,89.7,129908.05840995132,58.3309,58.3309,57.8916,57.9433,129908.0584
2007-11-12 12:00:00,89.75,89.85,89.54,89.7,100054.08328826392,57.9756,58.0402,57.8399,57.9433,100054.0833
2007-11-12 12:30:00,89.71,89.87,89.35,89.48,108058.40995132504,57.9498,58.0531,57.7172,57.8012,108058.41
2007-11-12 13:00:00,89.48,89.7,89.31,89.62,99513.25040562464,57.8012,57.9433,57.6914,57.8916,99513.2504
2007-11-12 13:30:00,89.62,89.62,88.95,89.28,142455.38128718224,57.8916,57.8916,57.4588,57.672,142455.3813
2007-11-12 14:00:00,89.26,89.68,89.08,89.59,115521.90373174688,57.6591,57.9304,57.5428,57.8722,115521.9037
2007-11-12 14:30:00,89.57,89.9,89.52,89.59,104056.24661979447,57.8593,58.0725,57.827,57.8722,104056.2466
2007-11-12 15:00:00,89.6,89.6,88.63,88.64,138669.5511087074,57.8787,57.8787,57.2521,57.2586,138669.5511
2007-11-12 15:30:00,88.66,89.0,88.2,88.2,200000.0,57.2715,57.4911,56.9743,56.9743,200000.0
2007-11-13 09:30:00,88.73,88.94,88.38,88.47,133802.055164954,57.3167,57.4524,57.0906,57.1488,133802.0552
2007-11-13 10:00:00,88.47,88.73,88.39,88.66,95511.0870740941,57.1488,57.3167,57.0971,57.2715,95511.0871
2007-11-13 10:30:00,88.66,88.71,87.97,88.24,137263.3856138453,57.2715,57.3038,56.8258,57.0002,137263.3856
2007-11-13 11:00:00,88.28,88.59,88.14,88.59,92266.08977825852,57.026,57.2263,56.9356,57.2263,92266.0898
2007-11-13 11:30:00,88.54,88.84,88.37,88.37,82963.76419686317,57.194,57.3878,57.0842,57.0842,82963.7642
2007-11-13 12:00:00,88.35,88.4,88.15,88.26,83396.43050297457,57.0712,57.1035,56.942,57.0131,83396.4305
2007-11-13 12:30:00,88.27,88.41,88.14,88.19,65332.61222282315,57.0196,57.11,56.9356,56.9679,65332.6122
2007-11-13 13:00:00,88.17,88.34,87.98,88.07,54624.12114656571,56.955,57.0648,56.8322,56.8904,54624.1211
2007-11-13 13:30:00,88.04,88.56,87.97,88.43,134559.221200649,56.871,57.2069,56.8258,57.1229,134559.2212
2007-11-13 14:00:00,88.44,88.48,87.98,88.35,97241.75229853977,57.1294,57.1552,56.8322,57.0712,97241.7523
2007-11-13 14:30:00,88.36,88.61,88.2,88.6,114440.23796646835,57.0777,57.2392,56.9743,57.2327,114440.238
2007-11-13 15:00:00,88.61,89.4,88.6,89.3,202055.1649540292,57.2392,57.7495,57.2327,57.6849,202055.165
2007-11-13 15:30:00,89.3,89.92,89.25,89.69,240778.7993510005,57.6849,58.0854,57.6526,57.9368,240778.7994
2007-11-14 09:30:00,90.53,90.68,89.33,89.69,158896.7009194159,58.4794,58.5763,57.7043,57.9368,158896.7009
2007-11-14 10:00:00,89.7,90.34,89.63,90.06,78637.10113574905,57.9433,58.3567,57.8981,58.1758,78637.1011
2007-11-14 10:30:00,90.07,90.16,89.57,89.9,77339.10221741481,58.1823,58.2404,57.8593,58.0725,77339.1022
2007-11-14 11:00:00,89.83,90.55,89.78,90.34,44780.9626825311,58.0273,58.4924,57.995,58.3567,44780.9627
2007-11-14 11:30:00,90.43,90.6,90.29,90.46,37533.80205516495,58.4149,58.5247,58.3244,58.4342,37533.8021
2007-11-14 12:00:00,90.43,90.94,90.42,90.84,38290.968090859926,58.4149,58.7443,58.4084,58.6797,38290.9681
2007-11-14 12:30:00,90.77,90.82,90.6,90.76,36127.63656030287,58.6345,58.6668,58.5247,58.628,36127.6366
2007-11-14 13:00:00,90.69,91.21,90.67,91.15,37750.13520822066,58.5828,58.9187,58.5699,58.8799,37750.1352
2007-11-14 13:30:00,91.14,91.29,90.55,90.55,60789.61600865333,58.8735,58.9704,58.4924,58.4924,60789.616
2007-11-14 14:00:00,90.59,90.9,90.53,90.77,66955.11087074094,58.5182,58.7185,58.4794,58.6345,66955.1109
2007-11-14 14:30:00,90.76,90.92,90.59,90.68,45754.461871281776,58.628,58.7314,58.5182,58.5763,45754.4619
2007-11-14 15:00:00,90.67,90.88,90.61,90.81,84910.76257436452,58.5699,58.7055,58.5311,58.6603,84910.7626
2007-11-14 15:30:00,90.79,90.79,89.77,89.88,212979.98918334235,58.6474,58.6474,57.9885,58.0596,212979.9892
2007-11-15 09:30:00,89.35,90.05,88.67,88.87,83612.76365603028,57.7172,58.1694,57.2779,57.4071,83612.7637
2007-11-15 10:00:00,88.87,89.32,88.75,89.32,83612.76365603028,57.4071,57.6978,57.3296,57.6978,83612.7637
2007-11-15 10:30:00,89.31,89.47,88.97,89.35,81773.93185505678,57.6914,57.7947,57.4717,57.7172,81773.9319
2007-11-15 11:00:00,89.33,89.84,89.31,89.59,48891.2925905895,57.7043,58.0337,57.6914,57.8722,48891.2926
2007-11-15 11:30:00,89.57,89.61,88.98,89.11,47052.46078961601,57.8593,57.8852,57.4782,57.5622,47052.4608
2007-11-15 12:00:00,89.15,89.67,89.14,89.52,49864.79177934018,57.588,57.9239,57.5816,57.827,49864.7918
2007-11-15 12:30:00,89.48,89.56,89.08,89.47,58409.95132504056,57.8012,57.8529,57.5428,57.7947,58409.9513
2007-11-15 13:00:00,89.43,89.69,89.4,89.66,32990.80584099513,57.7689,57.9368,57.7495,57.9175,32990.8058
2007-11-15 13:30:00,89.66,89.77,89.19,89.22,44131.96322336398,57.9175,57.9885,57.6139,57.6332,44131.9632
2007-11-15 14:00:00,89.23,89.3,88.97,89.27,71930.77339102217,57.6397,57.6849,57.4717,57.6655,71930.7734
2007-11-15 14:30:00,89.24,89.37,88.08,88.14,140616.54948620877,57.6462,57.7301,56.8968,56.9356,140616.5495
2007-11-15 15:00:00,88.18,88.59,88.0,88.44,123526.230394808,56.9614,57.2263,56.8452,57.1294,123526.2304
2007-11-15 15:30:00,88.44,88.68,87.68,88.44,196755.0027041644,57.1294,57.2844,56.6384,57.1294,196755.0027
2007-11-16 09:30:00,88.87,89.08,87.91,88.29,241968.63169280693,57.4071,57.5428,56.787,57.0325,241968.6317
2007-11-16 10:00:00,88.29,88.33,87.05,87.05,180421.84964845865,57.0325,57.0583,56.2315,56.2315,180421.8496
2007-11-16 10:30:00,87.1,87.86,87.07,87.67,110438.0746349378,56.2638,56.7547,56.2444,56.632,110438.0746
2007-11-16 11:00:00,87.72,88.25,87.69,87.74,113358.57220118985,56.6643,57.0066,56.6449,56.6772,113358.5722
2007-11-16 11:30:00,87.73,88.04,87.62,88.0,125148.7290427258,56.6707,56.871,56.5997,56.8452,125148.729
2007-11-16 12:00:00,87.98,88.52,87.98,88.1,54407.787993510006,56.8322,57.1811,56.8322,56.9097,54407.788
2007-11-16 12:30:00,88.1,88.4,87.86,87.93,57436.45213628988,56.9097,57.1035,56.7547,56.7999,57436.4521
2007-11-16 13:00:00,87.95,88.22,87.69,87.77,49540.29204975662,56.8129,56.9873,56.6449,56.6966,49540.292
2007-11-16 13:30:00,87.81,88.22,87.66,87.84,80259.59978366684,56.7224,56.9873,56.6255,56.7418,80259.5998
2007-11-16 14:00:00,87.81,87.84,87.2,87.5,127203.893996755,56.7224,56.7418,56.3284,56.5222,127203.894
2007-11-16 14:30:00,87.54,87.57,87.01,87.42,143104.38074634937,56.548,56.5674,56.2056,56.4705,143104.3807
2007-11-16 15:00:00,87.44,87.69,87.31,87.6,135316.38723634396,56.4834,56.6449,56.3994,56.5868,135316.3872
2007-11-16 15:30:00,87.58,88.0,87.37,87.68,260789.6160086533,56.5738,56.8452,56.4382,56.6384,260789.616
2007-11-19 09:30:00,87.31,87.61,86.5,86.63,113250.40562466196,56.3994,56.5932,55.8762,55.9602,113250.4056
2007-11-19 10:00:00,86.67,87.04,86.27,86.27,124283.39643050297,55.986,56.225,55.7276,55.7276,124283.3964
2007-11-19 10:30:00,86.27,86.32,85.53,85.88,222714.9810708491,55.7276,55.7599,55.2496,55.4757,222714.9811
2007-11-19 11:00:00,85.9,86.06,85.1,85.8,171768.5235262304,55.4886,55.592,54.9718,55.424,171768.5235
2007-11-19 11:30:00,85.81,86.12,85.6,85.6,91941.59004867496,55.4305,55.6307,55.2948,55.2948,91941.59
2007-11-19 12:00:00,85.59,86.16,85.53,86.02,68793.94267171444,55.2884,55.6566,55.2496,55.5661,68793.9427
2007-11-19 12:30:00,86.06,86.15,85.7,85.83,68685.77609518658,55.592,55.6501,55.3594,55.4434,68685.7761
2007-11-19 13:00:00,85.84,86.02,85.52,86.01,122660.89778258518,55.4499,55.5661,55.2432,55.5597,122660.8978
2007-11-19 13:30:00,86.01,86.11,85.51,85.54,103082.7474310438,55.5597,55.6243,55.2367,55.2561,103082.7474
2007-11-19 14:00:00,85.56,86.08,85.49,85.85,127420.2271498107,55.269,55.6049,55.2238,55.4563,127420.2271
2007-11-19 14:30:00,85.9,86.02,85.17,85.25,155976.20335316387,55.4886,55.5661,55.0171,55.0687,155976.2034
2007-11-19 15:00:00,85.25,85.81,85.16,85.65,159113.0340724716,55.0687,55.4305,55.0106,55.3271,159113.0341
2007-11-19 15:30:00,85.65,85.78,85.29,85.35,313034.07247160625,55.3271,55.4111,55.0946,55.1333,313034.0725
2007-11-20 09:30:00,85.33,86.76,85.33,86.75,149486.2087614927,55.1204,56.0442,55.1204,56.0377,149486.2088
2007-11-20 10:00:00,86.76,86.99,86.6,86.87,77014.60248783126,56.0442,56.1927,55.9408,56.1152,77014.6025
2007-11-20 10:30:00,86.89,86.98,86.7,86.97,160411.03299080583,56.1281,56.1863,56.0054,56.1798,160411.033
2007-11-20 11:00:00,86.98,86.99,86.53,86.73,108815.57598702,56.1863,56.1927,55.8956,56.0248,108815.576
2007-11-20 11:30:00,86.77,86.88,86.63,86.68,66738.77771768524,56.0506,56.1217,55.9602,55.9925,66738.7777
2007-11-20 12:00:00,86.7,86.74,86.11,86.15,82206.5981611682,56.0054,56.0312,55.6243,55.6501,82206.5982
2007-11-20 12:30:00,86.16,86.21,85.84,86.03,122011.89832341806,55.6566,55.6889,55.4499,55.5726,122011.8983
2007-11-20 13:00:00,86.05,86.11,85.78,85.91,186046.51162790696,55.5855,55.6243,55.4111,55.4951,186046.5116
2007-11-20 13:30:00,85.91,86.44,85.9,85.93,118766.90102758248,55.4951,55.8374,55.4886,55.508,118766.901
2007-11-20 14:00:00,85.94,86.31,85.49,85.6,163007.03082747431,55.5145,55.7535,55.2238,55.2948,163007.0308
2007-11-20 14:30:00,85.6,86.38,85.57,86.02,120497.56625202812,55.2948,55.7987,55.2754,55.5661,120497.5663
2007-11-20 15:00:00,86.02,86.52,85.89,86.41,172525.68956192536,55.5661,55.8891,55.4822,55.8181,172525.6896
2007-11-20 15:30:00,86.44,87.07,86.43,86.85,295078.42076798266,55.8374,56.2444,55.831,56.1023,295078.4208
2007-11-21 09:30:00,86.34,86.71,85.41,85.9,123309.89724175227,55.7728,56.0119,55.1721,55.4886,123309.8972
2007-11-21 10:00:00,85.89,86.44,85.7,86.29,93564.08869659276,55.4822,55.8374,55.3594,55.7405,93564.0887
2007-11-21 10:30:00,86.3,86.33,85.79,85.8,92698.75608436992,55.747,55.7664,55.4176,55.424,92698.7561
2007-11-21 11:00:00,85.8,86.19,85.64,86.04,87398.59383450514,55.424,55.6759,55.3207,55.5791,87398.5938
2007-11-21 11:30:00,86.06,86.76,85.93,86.35,102001.08166576528,55.592,56.0442,55.508,55.7793,102001.0817
2007-11-21 12:00:00,86.39,86.87,86.13,86.18,43699.29691725257,55.8051,56.1152,55.6372,55.6695,43699.2969
2007-11-21 12:30:00,86.2,86.72,86.0,86.52,69442.94213088155,55.6824,56.0183,55.5532,55.8891,69442.9421
2007-11-21 13:00:00,86.52,86.69,86.07,86.2,78853.43428880475,55.8891,55.9989,55.5984,55.6824,78853.4343
2007-11-21 13:30:00,86.25,86.53,86.11,86.39,39264.4672796106,55.7147,55.8956,55.6243,55.8051,39264.4673
2007-11-21 14:00:00,86.34,86.7,86.25,86.64,82314.76473769605,55.7728,56.0054,55.7147,55.9666,82314.7647
2007-11-21 14:30:00,86.64,86.72,86.32,86.71,57869.1184424013,55.9666,56.0183,55.7599,56.0119,57869.1184
2007-11-21 15:00:00,86.72,86.72,85.94,86.0,183991.34667387776,56.0183,56.0183,55.5145,55.5532,183991.3467
2007-11-21 15:30:00,86.03,86.09,85.44,85.49,179015.68415359652,55.5726,55.6114,55.1915,55.2238,179015.6842
2007-11-23 09:30:00,86.07,86.86,85.75,86.11,141914.548404543,55.5984,56.1087,55.3917,55.6243,141914.5484
2007-11-23 10:00:00,86.04,86.49,85.99,86.19,27041.64413196322,55.5791,55.8697,55.5468,55.6759,27041.6441
2007-11-23 10:30:00,86.12,86.55,86.03,86.54,38074.63493780421,55.6307,55.9085,55.5726,55.902,38074.6349
2007-11-23 11:00:00,86.57,86.63,86.14,86.23,73769.60519199567,55.9214,55.9602,55.6437,55.7018,73769.6052
2007-11-23 11:30:00,86.2,86.47,86.13,86.43,57869.1184424013,55.6824,55.8568,55.6372,55.831,57869.1184
2007-11-23 12:00:00,86.45,86.72,86.33,86.62,62844.780962682526,55.8439,56.0183,55.7664,55.9537,62844.781
2007-11-23 12:30:00,86.65,86.73,85.92,86.23,96592.75283937262,55.9731,56.0248,55.5015,55.7018,96592.7528
2007-11-26 09:30:00,86.1,88.1,86.07,88.04,72147.10654407788,55.6178,56.9097,55.5984,56.871,72147.1065
2007-11-26 10:00:00,88.11,88.57,87.74,87.92,105895.07842076798,56.9162,57.2134,56.6772,56.7935,105895.0784
2007-11-26 10:30:00,87.94,88.32,87.54,87.86,105570.57869118442,56.8064,57.0519,56.548,56.7547,105570.5787
2007-11-26 11:00:00,87.85,88.23,87.5,87.8,114115.7382368848,56.7483,56.9937,56.5222,56.716,114115.7382
2007-11-26 11:30:00,87.81,88.14,87.7,87.75,71065.44077879936,56.7224,56.9356,56.6514,56.6837,71065.4408
2007-11-26 12:00:00,87.74,88.4,87.74,88.39,71173.6073553272,56.6772,57.1035,56.6772,57.0971,71173.6074
2007-11-26 12:30:00,88.34,88.46,88.17,88.33,57760.951865873445,57.0648,57.1423,56.955,57.0583,57760.9519
2007-11-26 13:00:00,88.33,88.42,87.98,87.98,50513.7912385073,57.0583,57.1165,56.8322,56.8322,50513.7912
2007-11-26 13:30:00,87.97,88.32,87.69,87.73,110005.4083288264,56.8258,57.0519,56.6449,56.6707,110005.4083
2007-11-26 14:00:00,87.75,88.07,87.57,88.03,56138.45321795565,56.6837,56.8904,56.5674,56.8645,56138.4532
2007-11-26 14:30:00,88.0,88.09,87.61,87.61,68793.94267171444,56.8452,56.9033,56.5932,56.5932,68793.9427
2007-11-26 15:00:00,87.64,87.64,86.4,86.53,159545.70037858302,56.6126,56.6126,55.8116,55.8956,159545.7004
2007-11-26 15:30:00,86.52,86.72,85.54,85.56,291508.9237425635,55.8891,56.0183,55.2561,55.269,291508.9237
2007-11-27 09:30:00,85.9,86.71,85.33,86.27,137696.05191995672,55.4886,56.0119,55.1204,55.7276,137696.0519
2007-11-27 10:00:00,86.3,86.39,85.52,85.92,87614.92698756084,55.747,55.8051,55.2432,55.5015,87614.927
2007-11-27 10:30:00,85.9,86.74,85.84,86.49,73553.27203893996,55.4886,56.0312,55.4499,55.8697,73553.272
2007-11-27 11:00:00,86.51,86.67,86.13,86.25,60573.282855597616,55.8827,55.986,55.6372,55.7147,60573.2829
2007-11-27 11:30:00,86.23,86.44,86.08,86.39,71065.44077879936,55.7018,55.8374,55.6049,55.8051,71065.4408
2007-11-27 12:00:00,86.37,86.51,86.1,86.25,133044.88912925904,55.7922,55.8827,55.6178,55.7147,133044.8891
2007-11-27 12:30:00,86.27,87.14,86.27,86.85,100054.08328826392,55.7276,56.2896,55.7276,56.1023,100054.0833
2007-11-27 13:00:00,86.84,86.96,86.5,86.58,91941.59004867496,56.0958,56.1733,55.8762,55.9279,91941.59
2007-11-27 13:30:00,86.61,86.63,85.88,85.89,85235.26230394808,55.9473,55.9602,55.4757,55.4822,85235.2623
2007-11-27 14:00:00,85.89,85.96,85.42,85.81,151000.54083288263,55.4822,55.5274,55.1786,55.4305,151000.5408
2007-11-27 14:30:00,85.78,85.9,85.18,85.62,146998.37750135208,55.4111,55.4886,55.0235,55.3077,146998.3775
2007-11-27 15:00:00,85.61,85.97,85.41,85.67,153488.37209302324,55.3013,55.5338,55.1721,55.34,153488.3721
2007-11-27 15:30:00,85.67,86.59,85.58,86.5,185613.84532179555,55.34,55.9343,55.2819,55.8762,185613.8453
2007-11-28 09:30:00,86.48,88.06,86.48,87.8,131855.05678745266,55.8633,56.8839,55.8633,56.716,131855.0568
2007-11-28 10:00:00,87.79,88.72,87.52,88.59,136830.7193077339,56.7095,57.3102,56.5351,57.2263,136830.7193
2007-11-28 10:30:00,88.59,88.96,88.33,88.43,187020.01081665765,57.2263,57.4653,57.0583,57.1229,187020.0108
2007-11-28 11:00:00,88.43,88.43,88.09,88.16,127095.72742022717,57.1229,57.1229,56.9033,56.9485,127095.7274
2007-11-28 11:30:00,88.14,88.6,88.1,88.55,74634.9378042185,56.9356,57.2327,56.9097,57.2004,74634.9378
2007-11-28 12:00:00,88.57,88.83,88.5,88.55,132179.55651703622,57.2134,57.3813,57.1681,57.2004,132179.5565
2007-11-28 12:30:00,88.55,88.73,88.5,88.6,79502.43374797187,57.2004,57.3167,57.1681,57.2327,79502.4337
2007-11-28 13:00:00,88.61,88.86,88.51,88.6,123093.56408869658,57.2392,57.4007,57.1746,57.2327,123093.5641
2007-11-28 13:30:00,88.6,89.21,88.57,89.08,143969.7133585722,57.2327,57.6268,57.2134,57.5428,143969.7134
2007-11-28 14:00:00,89.07,89.21,88.86,89.13,108599.24283396432,57.5363,57.6268,57.4007,57.5751,108599.2428
2007-11-28 14:30:00,89.17,89.44,88.91,89.13,96376.41968631692,57.6009,57.7753,57.433,57.5751,96376.4197
2007-11-28 15:00:00,89.12,89.62,89.05,89.46,131746.89021092482,57.5686,57.8916,57.5234,57.7883,131746.8902
2007-11-28 15:30:00,89.45,89.65,89.04,89.51,358680.36776636017,57.7818,57.911,57.517,57.8206,358680.3678
2007-11-29 09:30:00,89.36,89.82,89.05,89.78,139210.3839913467,57.7237,58.0208,57.5234,57.995,139210.384
2007-11-29 10:00:00,89.77,90.2,89.58,89.67,160843.69929691724,57.9885,58.2663,57.8658,57.9239,160843.6993
2007-11-29 10:30:00,89.68,89.74,89.57,89.71,85018.92915089238,57.9304,57.9691,57.8593,57.9498,85018.9292
2007-11-29 11:00:00,89.71,90.25,89.61,90.13,109031.90914007572,57.9498,58.2986,57.8852,58.2211,109031.9091
2007-11-29 11:30:00,90.12,90.86,90.11,90.22,108923.74256354786,58.2146,58.6926,58.2081,58.2792,108923.7426
2007-11-29 12:00:00,90.23,90.36,89.87,90.07,58518.11790156841,58.2857,58.3696,58.0531,58.1823,58518.1179
2007-11-29 12:30:00,90.13,90.34,89.52,89.6,73769.60519199567,58.2211,58.3567,57.827,57.8787,73769.6052
2007-11-29 13:00:00,89.68,89.84,89.51,89.77,62412.11465657112,57.9304,58.0337,57.8206,57.9885,62412.1147
2007-11-29 13:30:00,89.79,90.01,89.51,89.92,80692.26608977826,58.0014,58.1435,57.8206,58.0854,80692.2661
2007-11-29 14:00:00,89.94,90.15,89.67,89.88,93672.2552731206,58.0983,58.234,57.9239,58.0596,93672.2553
2007-11-29 14:30:00,89.82,90.36,89.68,90.21,92698.75608436992,58.0208,58.3696,57.9304,58.2727,92698.7561
2007-11-29 15:00:00,90.24,90.56,90.06,90.55,107625.74364521365,58.2921,58.4988,58.1758,58.4924,107625.7436
2007-11-29 15:30:00,90.53,90.55,90.01,90.25,103623.58031368308,58.4794,58.4924,58.1435,58.2986,103623.5803
2007-11-30 09:30:00,91.43,91.43,89.89,90.09,158680.3677663602,59.0608,59.0608,58.066,58.1952,158680.3678
2007-11-30 10:00:00,90.09,90.97,90.09,90.7,192428.3396430503,58.1952,58.7637,58.1952,58.5893,192428.3396
2007-11-30 10:30:00,90.74,90.8,90.47,90.47,98756.08436992968,58.6151,58.6539,58.4407,58.4407,98756.0844
2007-11-30 11:00:00,90.47,90.62,90.18,90.46,184964.84586262848,58.4407,58.5376,58.2534,58.4342,184964.8459
2007-11-30 11:30:00,90.41,90.8,90.16,90.77,77988.10167658194,58.4019,58.6539,58.2404,58.6345,77988.1017
2007-11-30 12:00:00,90.78,90.82,90.11,90.36,81341.26554894538,58.6409,58.6668,58.2081,58.3696,81341.2655
2007-11-30 12:30:00,90.36,90.62,90.14,90.44,90210.92482422933,58.3696,58.5376,58.2275,58.4213,90210.9248
2007-11-30 13:00:00,90.47,90.67,90.14,90.59,60248.78312601406,58.4407,58.5699,58.2275,58.5182,60248.7831
2007-11-30 13:30:00,90.56,90.8,90.48,90.67,71606.27366143861,58.4988,58.6539,58.4472,58.5699,71606.2737
2007-11-30 14:00:00,90.67,90.91,90.59,90.72,140616.54948620877,58.5699,58.7249,58.5182,58.6022,140616.5495
2007-11-30 14:30:00,90.71,91.04,90.61,90.72,137371.55219037316,58.5957,58.8089,58.5311,58.6022,137371.5522
2007-11-30 15:00:00,90.7,91.27,90.63,91.24,187236.3439697133,58.5893,58.9575,58.544,58.9381,187236.344
2007-11-30 15:30:00,91.18,91.45,90.98,91.45,216441.31963223364,58.8993,59.0737,58.7701,59.0737,216441.3196
2007-12-03 09:30:00,91.96,91.96,90.32,91.12,85127.09572742022,59.4032,59.4032,58.3438,58.8606,85127.0957
2007-12-03 10:00:00,91.15,91.31,90.78,90.97,75067.6041103299,58.8799,58.9833,58.6409,58.7637,75067.6041
2007-12-03 10:30:00,91.04,92.05,91.04,91.95,61979.44835045971,58.8089,59.4613,58.8089,59.3967,61979.4484
2007-12-03 11:00:00,91.98,92.04,91.3,91.95,52028.12330989724,59.4161,59.4549,58.9768,59.3967,52028.1233
2007-12-03 11:30:00,91.94,91.95,91.57,91.68,35586.8036776636,59.3903,59.3967,59.1513,59.2223,35586.8037
2007-12-03 12:00:00,91.66,91.67,91.32,91.57,40778.79935100054,59.2094,59.2159,58.9898,59.1513,40778.7994
2007-12-03 12:30:00,91.58,91.73,91.44,91.44,23255.81395348837,59.1577,59.2546,59.0673,59.0673,23255.814
2007-12-03 13:00:00,91.44,91.57,91.34,91.41,41860.46511627907,59.0673,59.1513,59.0027,59.0479,41860.4651
2007-12-03 13:30:00,91.38,91.61,91.2,91.3,57652.78528934559,59.0285,59.1771,58.9122,58.9768,57652.7853
2007-12-03 14:00:00,91.3,91.41,91.12,91.12,48350.45970795024,58.9768,59.0479,58.8606,58.8606,48350.4597
2007-12-03 14:30:00,91.11,91.47,91.06,91.34,50081.12493239589,58.8541,59.0867,58.8218,59.0027,50081.1249
2007-12-03 15:00:00,91.32,91.41,90.84,91.29,58626.28447809627,58.9898,59.0479,58.6797,58.9704,58626.2845
2007-12-03 15:30:00,91.29,91.68,91.15,91.17,158247.7014602488,58.9704,59.2223,58.8799,58.8929,158247.7015
2007-12-04 09:30:00,90.91,91.13,90.42,90.79,109789.07517577067,58.7249,58.867,58.4084,58.6474,109789.0752
2007-12-04 10:00:00,90.79,90.97,90.6,90.88,122769.06435911304,58.6474,58.7637,58.5247,58.7055,122769.0644
2007-12-04 10:30:00,90.88,91.47,90.86,91.37,80151.433207139,58.7055,59.0867,58.6926,59.0221,80151.4332
2007-12-04 11:00:00,91.38,91.47,90.94,90.96,48350.45970795024,59.0285,59.0867,58.7443,58.7572,48350.4597
2007-12-04 11:30:00,90.92,91.06,90.86,90.92,50189.29150892374,58.7314,58.8218,58.6926,58.7314,50189.2915
2007-12-04 12:00:00,90.92,91.62,90.89,91.58,55164.95402920497,58.7314,59.1836,58.712,59.1577,55164.954
2007-12-04 12:30:00,91.59,91.85,91.45,91.76,40995.13250405624,59.1642,59.3321,59.0737,59.274,40995.1325
2007-12-04 13:00:00,91.77,92.01,91.41,91.45,78204.43482963764,59.2804,59.4355,59.0479,59.0737,78204.4348
2007-12-04 13:30:00,91.43,91.77,91.42,91.72,29962.14169821525,59.0608,59.2804,59.0544,59.2482,29962.1417
2007-12-04 14:00:00,91.73,91.9,91.41,91.89,51811.79015684153,59.2546,59.3644,59.0479,59.358,51811.7902
2007-12-04 14:30:00,91.83,91.91,91.65,91.88,83504.59707950243,59.3192,59.3709,59.2029,59.3515,83504.5971
2007-12-04 15:00:00,91.89,91.99,91.57,91.62,85667.92861005949,59.358,59.4226,59.1513,59.1836,85667.9286
2007-12-04 15:30:00,91.63,91.76,91.27,91.32,105462.41211465656,59.19,59.274,58.9575,58.9898,105462.4121
2007-12-05 09:30:00,92.3,92.9,91.56,92.9,358355.8680367766,59.6228,60.0104,59.1448,60.0104,358355.868
2007-12-05 10:00:00,92.91,93.14,92.56,92.56,196538.6695511087,60.0169,60.1654,59.7908,59.7908,196538.6696
2007-12-05 10:30:00,92.59,92.76,92.43,92.59,204651.16279069768,59.8101,59.92,59.7068,59.8101,204651.1628
2007-12-05 11:00:00,92.59,92.72,92.57,92.68,111519.74040021632,59.8101,59.8941,59.7972,59.8683,111519.7404
2007-12-05 11:30:00,92.68,92.74,92.56,92.59,209843.1584640346,59.8683,59.907,59.7908,59.8101,209843.1585
2007-12-05 12:00:00,92.59,92.66,92.23,92.44,68036.77663601947,59.8101,59.8554,59.5776,59.7132,68036.7766
2007-12-05 12:30:00,92.45,92.53,92.23,92.39,72796.10600324499,59.7197,59.7714,59.5776,59.6809,72796.106
2007-12-05 13:00:00,92.32,92.47,92.13,92.16,59707.9502433748,59.6357,59.7326,59.513,59.5324,59707.9502
2007-12-05 13:30:00,92.18,92.48,92.15,92.45,47701.46024878312,59.5453,59.7391,59.5259,59.7197,47701.4602
2007-12-05 14:00:00,92.45,92.58,91.98,92.19,61979.44835045971,59.7197,59.8037,59.4161,59.5518,61979.4484
2007-12-05 14:30:00,92.2,92.48,92.09,92.45,66414.27798810168,59.5582,59.7391,59.4872,59.7197,66414.278
2007-12-05 15:00:00,92.43,92.51,92.21,92.36,64359.11303407247,59.7068,59.7585,59.5647,59.6616,64359.113
2007-12-05 15:30:00,92.36,92.68,92.29,92.66,162033.53163872362,59.6616,59.8683,59.6164,59.8554,162033.5316
2007-12-06 09:30:00,92.64,92.82,92.26,92.59,79610.60032449973,59.8424,59.9587,59.597,59.8101,79610.6003
2007-12-06 10:00:00,92.58,92.89,92.5,92.67,67820.44348296376,59.8037,60.0039,59.752,59.8618,67820.4435
2007-12-06 10:30:00,92.67,92.72,92.28,92.53,94429.42130881557,59.8618,59.8941,59.6099,59.7714,94429.4213
2007-12-06 11:00:00,92.56,92.63,92.27,92.43,71389.9405083829,59.7908,59.836,59.6034,59.7068,71389.9405
2007-12-06 11:30:00,92.43,92.53,92.25,92.46,82098.43158464035,59.7068,59.7714,59.5905,59.7262,82098.4316
2007-12-06 12:00:00,92.45,92.68,92.41,92.56,46403.46133044889,59.7197,59.8683,59.6939,59.7908,46403.4613
2007-12-06 12:30:00,92.63,92.82,92.6,92.78,87723.09356408869,59.836,59.9587,59.8166,59.9329,87723.0936
2007-12-06 13:00:00,92.78,92.94,92.77,92.88,88372.09302325582,59.9329,60.0362,59.9264,59.9975,88372.093
2007-12-06 13:30:00,92.88,93.02,92.54,92.86,96592.75283937262,59.9975,60.0879,59.7778,59.9846,96592.7528
2007-12-06 14:00:00,92.84,93.0,92.62,92.98,200000.0,59.9716,60.075,59.8295,60.0621,200000.0
2007-12-06 14:30:00,92.95,93.55,92.95,93.37,119415.9004867496,60.0427,60.4303,60.0427,60.314,119415.9005
2007-12-06 15:00:00,93.38,94.2,93.38,94.2,233423.4721471065,60.3205,60.8502,60.3205,60.8502,233423.4721
2007-12-06 15:30:00,94.2,94.59,92.66,94.38,361060.0324499729,60.8502,61.1021,59.8554,60.9664,361060.0324
2007-12-07 09:30:00,94.59,94.99,93.93,94.2,141590.04867495943,61.1021,61.3605,60.6757,60.8502,141590.0487
2007-12-07 10:00:00,94.15,94.63,94.15,94.35,70849.10762574364,60.8179,61.1279,60.8179,60.947,70849.1076
2007-12-07 10:30:00,94.33,94.36,94.13,94.22,64791.77934018388,60.9341,60.9535,60.8049,60.8631,64791.7793
2007-12-07 11:00:00,94.19,94.46,94.12,94.33,73769.60519199567,60.8437,61.0181,60.7985,60.9341,73769.6052
2007-12-07 11:30:00,94.36,94.59,94.27,94.28,70524.60789616009,60.9535,61.1021,60.8954,60.9018,70524.6079
2007-12-07 12:00:00,94.27,94.34,94.09,94.15,50946.45754461871,60.8954,60.9406,60.7791,60.8179,50946.4575
2007-12-07 12:30:00,94.15,94.25,94.03,94.05,44348.29637641968,60.8179,60.8824,60.7403,60.7533,44348.2964
2007-12-07 13:00:00,94.05,94.19,93.92,94.19,72038.93996755003,60.7533,60.8437,60.6693,60.8437,72038.94
2007-12-07 13:30:00,94.22,94.37,94.0,94.3,46403.46133044889,60.8631,60.96,60.721,60.9147,46403.4613
2007-12-07 14:00:00,94.28,94.37,94.03,94.23,69226.60897782585,60.9018,60.96,60.7403,60.8695,69226.609
2007-12-07 14:30:00,94.23,94.38,94.15,94.27,62844.780962682526,60.8695,60.9664,60.8179,60.8954,62844.781
2007-12-07 15:00:00,94.27,94.47,94.07,94.26,125473.22877230936,60.8954,61.0246,60.7662,60.8889,125473.2288
2007-12-07 15:30:00,94.25,94.27,93.74,93.91,160519.19956733368,60.8824,60.8954,60.553,60.6628,160519.1996
2007-12-10 09:30:00,94.16,94.53,93.86,94.23,81665.76527852892,60.8243,61.0633,60.6305,60.8695,81665.7653
2007-12-10 10:00:00,94.24,94.69,94.24,94.62,72687.93942671714,60.876,61.1667,60.876,61.1215,72687.9394
2007-12-10 10:30:00,94.57,94.84,94.47,94.62,96809.08599242834,61.0892,61.2636,61.0246,61.1215,96809.086
2007-12-10 11:00:00,94.62,94.89,94.55,94.75,79502.43374797187,61.1215,61.2959,61.0762,61.2054,79502.4337
2007-12-10 11:30:00,94.74,94.96,94.63,94.78,71389.9405083829,61.199,61.3411,61.1279,61.2248,71389.9405
2007-12-10 12:00:00,94.79,94.96,94.7,94.71,87614.92698756084,61.2313,61.3411,61.1731,61.1796,87614.927
2007-12-10 12:30:00,94.7,95.1,94.63,95.0,72796.10600324499,61.1731,61.4315,61.1279,61.3669,72796.106
2007-12-10 13:00:00,95.03,95.44,94.97,95.21,77879.93510005408,61.3863,61.6512,61.3475,61.5026,77879.9351
2007-12-10 13:30:00,95.21,95.3,94.97,94.99,73985.93834505137,61.5026,61.5607,61.3475,61.3605,73985.9383
2007-12-10 14:00:00,94.99,95.48,94.98,95.47,69118.442401298,61.3605,61.677,61.354,61.6705,69118.4424
2007-12-10 14:30:00,95.45,95.76,95.23,95.45,76041.10329908058,61.6576,61.8579,61.5155,61.6576,76041.1033
2007-12-10 15:00:00,95.45,95.57,95.02,95.08,113466.73877771768,61.6576,61.7351,61.3798,61.4186,113466.7388
2007-12-10 15:30:00,95.08,95.41,95.08,95.34,167225.52731206056,61.4186,61.6318,61.4186,61.5866,167225.5273
2007-12-11 09:30:00,92.71,93.96,92.71,92.95,290102.75824770145,59.8877,60.6951,59.8877,60.0427,290102.7582
2007-12-11 10:00:00,93.0,93.28,92.78,93.05,156192.53650621956,60.075,60.2559,59.9329,60.1073,156192.5365
2007-12-11 10:30:00,93.06,93.08,92.58,92.85,146349.37804218495,60.1137,60.1267,59.8037,59.9781,146349.378
2007-12-11 11:00:00,92.85,93.3,92.76,93.18,166792.86100594915,59.9781,60.2688,59.92,60.1913,166792.861
2007-12-11 11:30:00,93.17,93.45,92.95,93.45,173607.3553272039,60.1848,60.3657,60.0427,60.3657,173607.3553
2007-12-11 12:00:00,93.45,94.12,93.44,93.85,226608.9778258518,60.3657,60.7985,60.3592,60.6241,226608.9778
2007-12-11 12:30:00,93.84,94.29,93.76,94.24,78961.60086533261,60.6176,60.9083,60.5659,60.876,78961.6009
2007-12-11 13:00:00,94.26,94.28,93.93,93.96,108166.57652785289,60.8889,60.9018,60.6757,60.6951,108166.5765
2007-12-11 13:30:00,93.98,94.43,93.93,94.38,190914.0075716604,60.708,60.9987,60.6757,60.9664,190914.0076
2007-12-11 14:00:00,94.38,95.46,93.56,94.25,495186.58734451054,60.9664,61.6641,60.4367,60.8824,495186.5873
2007-12-11 14:30:00,94.16,94.64,93.43,94.07,381287.1822606814,60.8243,61.1344,60.3528,60.7662,381287.1823
2007-12-11 15:00:00,94.1,94.24,93.59,94.0,363764.19686316926,60.7856,60.876,60.4561,60.721,363764.1969
2007-12-11 15:30:00,94.0,94.89,93.98,94.71,773174.6890210925,60.721,61.2959,60.708,61.1796,773174.689
2007-12-12 09:30:00,97.09,97.09,95.45,95.88,270200.10816657654,62.717,62.717,61.6576,61.9354,270200.1082
2007-12-12 10:00:00,95.88,95.88,95.48,95.74,192536.5062195781,61.9354,61.9354,61.677,61.8449,192536.5062
2007-12-12 10:30:00,95.73,95.73,94.93,94.96,244456.4629529476,61.8385,61.8385,61.3217,61.3411,244456.463
2007-12-12 11:00:00,94.96,95.4,94.93,95.17,166792.86100594915,61.3411,61.6253,61.3217,61.4767,166792.861
2007-12-12 11:30:00,95.17,95.69,95.14,95.28,151108.70740941048,61.4767,61.8126,61.4574,61.5478,151108.7074
2007-12-12 12:00:00,95.29,95.44,94.9,94.92,160086.53326122227,61.5543,61.6512,61.3023,61.3152,160086.5333
2007-12-12 12:30:00,94.9,94.9,93.91,94.41,174689.0210924824,61.3023,61.3023,60.6628,60.9858,174689.0211
2007-12-12 13:00:00,94.36,94.66,94.12,94.47,113034.07247160628,60.9535,61.1473,60.7985,61.0246,113034.0725
2007-12-12 13:30:00,94.5,94.91,94.36,94.8,98864.25094645754,61.0439,61.3088,60.9535,61.2377,98864.2509
2007-12-12 14:00:00,94.79,95.01,94.41,94.41,158680.3677663602,61.2313,61.3734,60.9858,60.9858,158680.3678
2007-12-12 14:30:00,94.46,94.59,94.1,94.18,116279.06976744186,61.0181,61.1021,60.7856,60.8372,116279.0698
2007-12-12 15:00:00,94.12,94.15,93.47,93.92,260681.44943212543,60.7985,60.8179,60.3786,60.6693,260681.4494
2007-12-12 15:30:00,93.92,94.05,93.38,93.82,398702.00108166575,60.6693,60.7533,60.3205,60.6047,398702.0011
2007-12-13 09:30:00,93.77,94.3,93.18,93.55,166576.52785289346,60.5724,60.9147,60.1913,60.4303,166576.5279
2007-12-13 10:00:00,93.61,94.22,93.25,93.75,110870.7409410492,60.469,60.8631,60.2365,60.5595,110870.7409
2007-12-13 10:30:00,93.79,94.25,93.52,94.14,117036.23580313682,60.5853,60.8824,60.4109,60.8114,117036.2358
2007-12-13 11:00:00,94.17,94.54,93.98,94.53,179123.8507301244,60.8308,61.0698,60.708,61.0633,179123.8507
2007-12-13 11:30:00,94.53,95.21,94.51,95.08,94753.92103839912,61.0633,61.5026,61.0504,61.4186,94753.921
2007-12-13 12:00:00,95.07,95.07,94.35,94.56,103082.7474310438,61.4121,61.4121,60.947,61.0827,103082.7474
2007-12-13 12:30:00,94.56,94.8,94.33,94.51,127420.2271498107,61.0827,61.2377,60.9341,61.0504,127420.2271
2007-12-13 13:00:00,94.51,94.76,94.35,94.7,64683.61276365603,61.0504,61.2119,60.947,61.1731,64683.6128
2007-12-13 13:30:00,94.7,94.73,94.28,94.42,97349.9188750676,61.1731,61.1925,60.9018,60.9923,97349.9189
2007-12-13 14:00:00,94.39,95.36,94.35,95.0,150027.04164413197,60.9729,61.5995,60.947,61.3669,150027.0416
2007-12-13 14:30:00,95.02,95.04,94.53,94.75,146024.8783126014,61.3798,61.3928,61.0633,61.2054,146024.8783
2007-12-13 15:00:00,94.75,95.14,94.6,95.09,252028.12330989723,61.2054,61.4574,61.1085,61.4251,252028.1233
2007-12-13 15:30:00,95.07,95.27,94.93,95.26,256354.7863710113,61.4121,61.5413,61.3217,61.5349,256354.7864
2007-12-14 09:30:00,95.16,95.16,93.92,94.52,121146.56571119525,61.4703,61.4703,60.6693,61.0569,121146.5657
2007-12-14 10:00:00,94.52,94.94,94.34,94.84,79502.43374797187,61.0569,61.3282,60.9406,61.2636,79502.4337
2007-12-14 10:30:00,94.79,95.11,94.66,94.93,93455.92212006488,61.2313,61.438,61.1473,61.3217,93455.9221
2007-12-14 11:00:00,94.95,95.06,94.44,94.84,74094.10492157923,61.3346,61.4057,61.0052,61.2636,74094.1049
2007-12-14 11:30:00,94.82,95.14,94.72,94.98,169280.69226608978,61.2507,61.4574,61.1861,61.354,169280.6923
2007-12-14 12:00:00,94.95,95.11,94.94,95.1,47376.960519199565,61.3346,61.438,61.3282,61.4315,47376.9605
2007-12-14 12:30:00,95.1,95.14,94.68,94.74,165278.5289345592,61.4315,61.4574,61.1602,61.199,165278.5289
2007-12-14 13:00:00,94.74,94.77,94.37,94.52,103839.91346673876,61.199,61.2184,60.96,61.0569,103839.9135
2007-12-14 13:30:00,94.52,94.62,94.19,94.25,71822.60681449431,61.0569,61.1215,60.8437,60.8824,71822.6068
2007-12-14 14:00:00,94.23,94.49,94.04,94.45,44889.12925905895,60.8695,61.0375,60.7468,61.0116,44889.1293
2007-12-14 14:30:00,94.45,94.48,93.86,93.96,62736.61438615467,61.0116,61.031,60.6305,60.6951,62736.6144
2007-12-14 15:00:00,93.92,94.23,93.78,93.95,121471.0654407788,60.6693,60.8695,60.5788,60.6887,121471.0654
2007-12-14 15:30:00,93.95,94.35,93.79,93.8,185289.345592212,60.6887,60.947,60.5853,60.5918,185289.3456
2007-12-17 09:30:00,94.18,94.23,92.55,92.65,164413.1963223364,60.8372,60.8695,59.7843,59.8489,164413.1963
2007-12-17 10:00:00,92.65,92.95,92.45,92.68,123309.89724175227,59.8489,60.0427,59.7197,59.8683,123309.8972
2007-12-17 10:30:00,92.67,93.08,92.53,92.98,108707.40941049215,59.8618,60.1267,59.7714,60.0621,108707.4094
2007-12-17 11:00:00,93.01,93.15,92.73,92.86,130881.557598702,60.0814,60.1719,59.9006,59.9846,130881.5576
2007-12-17 11:30:00,92.88,92.99,92.67,92.87,99188.7506760411,59.9975,60.0685,59.8618,59.991,99188.7507
2007-12-17 12:00:00,92.87,92.92,92.59,92.88,59599.78366684694,59.991,60.0233,59.8101,59.9975,59599.7837
2007-12-17 12:30:00,92.87,93.12,92.67,93.12,55381.28718226068,59.991,60.1525,59.8618,60.1525,55381.2872
2007-12-17 13:00:00,93.12,93.13,92.46,92.64,79286.10059491616,60.1525,60.159,59.7262,59.8424,79286.1006
2007-12-17 13:30:00,92.64,92.82,92.45,92.45,73877.77176852353,59.8424,59.9587,59.7197,59.7197,73877.7718
2007-12-17 14:00:00,92.45,92.54,92.29,92.51,101135.74905354246,59.7197,59.7778,59.6164,59.7585,101135.7491
2007-12-17 14:30:00,92.51,92.72,92.27,92.36,68253.10978907517,59.7585,59.8941,59.6034,59.6616,68253.1098
2007-12-17 15:00:00,92.36,92.4,91.6,91.86,135100.05408328827,59.6616,59.6874,59.1706,59.3386,135100.0541
2007-12-17 15:30:00,91.85,92.15,91.46,91.6,248783.12601406165,59.3321,59.5259,59.0802,59.1706,248783.126
2007-12-18 09:30:00,92.36,93.69,92.36,93.37,150459.70795024338,59.6616,60.5207,59.6616,60.314,150459.708
2007-12-18 10:00:00,93.41,93.6,92.82,93.3,121254.73228772308,60.3398,60.4626,59.9587,60.2688,121254.7323
2007-12-18 10:30:00,93.32,93.36,92.7,93.0,116603.5694970254,60.2817,60.3075,59.8812,60.075,116603.5695
2007-12-18 11:00:00,93.0,93.0,92.32,92.57,81449.43212547322,60.075,60.075,59.6357,59.7972,81449.4321
2007-12-18 11:30:00,92.57,93.37,92.46,93.2,138128.71822606813,59.7972,60.314,59.7262,60.2042,138128.7182
2007-12-18 12:00:00,93.18,93.25,92.8,92.89,167982.69334775553,60.1913,60.2365,59.9458,60.0039,167982.6933
2007-12-18 12:30:00,92.89,93.29,92.76,93.14,93564.08869659276,60.0039,60.2623,59.92,60.1654,93564.0887
2007-12-18 13:00:00,93.12,93.49,92.94,93.46,110438.0746349378,60.1525,60.3915,60.0362,60.3721,110438.0746
2007-12-18 13:30:00,93.49,93.63,93.37,93.61,98539.75121687398,60.3915,60.4819,60.314,60.469,98539.7512
2007-12-18 14:00:00,93.61,94.35,93.6,94.35,169172.5256895619,60.469,60.947,60.4626,60.947,169172.5257
2007-12-18 14:30:00,94.35,94.55,94.09,94.22,147647.3769605192,60.947,61.0762,60.7791,60.8631,147647.377
2007-12-18 15:00:00,94.24,94.59,94.15,94.53,166252.0281233099,60.876,61.1021,60.8179,61.0633,166252.0281
2007-12-18 15:30:00,94.48,94.86,94.19,94.23,263926.44672796107,61.031,61.2765,60.8437,60.8695,263926.4467
2007-12-19 09:30:00,94.29,94.29,93.52,93.73,153812.8718226068,60.9083,60.9083,60.4109,60.5465,153812.8718
2007-12-19 10:00:00,93.74,93.84,93.5,93.62,99729.58355868036,60.553,60.6176,60.398,60.4755,99729.5836
2007-12-19 10:30:00,93.62,93.96,93.38,93.41,101568.41535965388,60.4755,60.6951,60.3205,60.3398,101568.4154
2007-12-19 11:00:00,93.41,93.41,92.4,92.44,149810.70849107625,60.3398,60.3398,59.6874,59.7132,149810.7085
2007-12-19 11:30:00,92.43,92.47,91.92,92.05,125581.3953488372,59.7068,59.7326,59.3773,59.4613,125581.3953
2007-12-19 12:00:00,92.05,92.81,92.04,92.81,87398.59383450514,59.4613,59.9523,59.4549,59.9523,87398.5938
2007-12-19 12:30:00,92.79,92.86,92.52,92.71,87290.42725797728,59.9393,59.9846,59.7649,59.8877,87290.4273
2007-12-19 13:00:00,92.74,92.93,92.43,92.79,63169.28069226609,59.907,60.0298,59.7068,59.9393,63169.2807
2007-12-19 13:30:00,92.76,92.77,92.0,92.38,111736.07355327204,59.92,59.9264,59.429,59.6745,111736.0736
2007-12-19 14:00:00,92.4,92.84,92.35,92.37,225202.8123309897,59.6874,59.9716,59.6551,59.668,225202.8123
2007-12-19 14:30:00,92.38,92.54,92.33,92.44,131097.89075175772,59.6745,59.7778,59.6422,59.7132,131097.8908
2007-12-19 15:00:00,92.44,92.63,92.31,92.39,205300.1622498648,59.7132,59.836,59.6293,59.6809,205300.1622
2007-12-19 15:30:00,92.39,92.49,91.73,91.84,324716.0627366144,59.6809,59.7455,59.2546,59.3257,324716.0627
2007-12-20 09:30:00,92.52,92.53,90.42,90.43,252028.12330989723,59.7649,59.7714,58.4084,58.4149,252028.1233
2007-12-20 10:00:00,90.43,90.47,89.71,90.08,323958.89670091943,58.4149,58.4407,57.9498,58.1888,323958.8967
2007-12-20 10:30:00,90.09,90.94,90.06,90.37,234937.8042184965,58.1952,58.7443,58.1758,58.3761,234937.8042
2007-12-20 11:00:00,90.37,90.48,89.94,90.46,159870.20010816658,58.3761,58.4472,58.0983,58.4342,159870.2001
2007-12-20 11:30:00,90.45,90.54,90.05,90.05,145700.37858301785,58.4278,58.4859,58.1694,58.1694,145700.3786
2007-12-20 12:00:00,90.06,90.06,89.59,89.94,179448.35045970793,58.1758,58.1758,57.8722,58.0983,179448.3505
2007-12-20 12:30:00,89.94,90.23,89.85,90.16,134883.72093023255,58.0983,58.2857,58.0402,58.2404,134883.7209
2007-12-20 13:00:00,90.17,90.4,90.04,90.28,137155.21903731747,58.2469,58.3955,58.1629,58.318,137155.219
2007-12-20 13:30:00,90.29,90.33,90.0,90.1,148080.04326663062,58.3244,58.3503,58.1371,58.2017,148080.0433
2007-12-20 14:00:00,90.11,90.67,90.0,90.53,228988.64250946452,58.2081,58.5699,58.1371,58.4794,228988.6425
2007-12-20 14:30:00,90.52,90.55,90.06,90.13,215575.9870200108,58.473,58.4924,58.1758,58.2211,215575.987
2007-12-20 15:00:00,90.13,90.23,89.83,90.12,284261.7631151974,58.2211,58.2857,58.0273,58.2146,284261.7631
2007-12-20 15:30:00,90.12,90.66,90.11,90.64,314656.5711195241,58.2146,58.5634,58.2081,58.5505,314656.5711
2007-12-21 09:30:00,91.95,92.41,91.41,92.36,563007.0308274743,59.3967,59.6939,59.0479,59.6616,563007.0308
2007-12-21 10:00:00,92.36,93.38,92.35,93.21,132720.3893996755,59.6616,60.3205,59.6551,60.2106,132720.3894
2007-12-21 10:30:00,93.21,93.42,92.99,93.28,72796.10600324499,60.2106,60.3463,60.0685,60.2559,72796.106
2007-12-21 11:00:00,93.28,93.36,93.13,93.15,77014.60248783126,60.2559,60.3075,60.159,60.1719,77014.6025
2007-12-21 11:30:00,93.13,93.67,93.13,93.63,63493.780421849646,60.159,60.5078,60.159,60.4819,63493.7804
2007-12-21 12:00:00,93.63,93.74,93.31,93.37,78096.26825310978,60.4819,60.553,60.2752,60.314,78096.2683
2007-12-21 12:30:00,93.35,93.5,92.86,92.86,45105.462412114655,60.3011,60.398,59.9846,59.9846,45105.4624
2007-12-21 13:00:00,92.88,93.37,92.71,92.74,111303.40724716062,59.9975,60.314,59.8877,59.907,111303.4072
2007-12-21 13:30:00,92.73,92.89,92.69,92.89,43050.29745808545,59.9006,60.0039,59.8747,60.0039,43050.2975
2007-12-21 14:00:00,92.89,93.22,92.73,93.15,74418.6046511628,60.0039,60.2171,59.9006,60.1719,74418.6047
2007-12-21 14:30:00,93.15,93.16,92.96,93.09,58409.95132504056,60.1719,60.1783,60.0492,60.1331,58409.9513
2007-12-21 15:00:00,93.09,93.37,93.09,93.24,61546.78204434829,60.1331,60.314,60.1331,60.23,61546.782
2007-12-21 15:30:00,93.21,93.37,92.95,93.23,176095.1865873445,60.2106,60.314,60.0427,60.2236,176095.1866
2007-12-24 09:30:00,93.88,93.93,93.28,93.56,93131.42239048134,60.6434,60.6757,60.2559,60.4367,93131.4224
2007-12-24 10:00:00,93.55,93.72,93.45,93.5,54083.28826392644,60.4303,60.5401,60.3657,60.398,54083.2883
2007-12-24 10:30:00,93.49,93.49,92.94,93.06,54624.12114656571,60.3915,60.3915,60.0362,60.1137,54624.1211
2007-12-24 11:00:00,93.09,93.14,92.84,93.1,31043.80746349378,60.1331,60.1654,59.9716,60.1396,31043.8075
2007-12-24 11:30:00,93.1,93.25,93.06,93.25,40129.79989183342,60.1396,60.2365,60.1137,60.2365,40129.7999
2007-12-24 12:00:00,93.25,93.58,93.25,93.31,48891.2925905895,60.2365,60.4497,60.2365,60.2752,48891.2926
2007-12-24 12:30:00,93.29,93.61,93.16,93.35,79502.43374797187,60.2623,60.469,60.1783,60.3011,79502.4337
2007-12-24 13:00:00,93.24,93.26,93.24,93.26,11790.156841535963,60.23,60.2429,60.23,60.2429,11790.1568
2007-12-24 13:30:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:00:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 14:30:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:00:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 15:30:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-26 09:30:00,93.83,93.83,92.63,92.79,46511.62790697674,60.6111,60.6111,59.836,59.9393,46511.6279
2007-12-26 10:00:00,92.79,92.89,92.63,92.81,40129.79989183342,59.9393,60.0039,59.836,59.9523,40129.7999
2007-12-26 10:30:00,92.82,93.22,92.79,93.21,30394.808004326664,59.9587,60.2171,59.9393,60.2106,30394.808
2007-12-26 11:00:00,93.25,93.61,93.22,93.41,42725.79772850189,60.2365,60.469,60.2171,60.3398,42725.7977
2007-12-26 11:30:00,93.41,93.54,93.28,93.52,52568.956192536505,60.3398,60.4238,60.2559,60.4109,52568.9562
2007-12-26 12:00:00,93.52,93.62,93.49,93.56,26825.31097890752,60.4109,60.4755,60.3915,60.4367,26825.311
2007-12-26 12:30:00,93.55,93.91,93.49,93.87,30394.808004326664,60.4303,60.6628,60.3915,60.637,30394.808
2007-12-26 13:00:00,93.87,94.07,93.82,94.07,57652.78528934559,60.637,60.7662,60.6047,60.7662,57652.7853
2007-12-26 13:30:00,94.07,94.24,94.0,94.2,60140.61654948621,60.7662,60.876,60.721,60.8502,60140.6165
2007-12-26 14:00:00,94.21,94.41,94.08,94.4,70200.10816657652,60.8566,60.9858,60.7726,60.9793,70200.1082
2007-12-26 14:30:00,94.39,94.5,94.34,94.36,50946.45754461871,60.9729,61.0439,60.9406,60.9535,50946.4575
2007-12-26 15:00:00,94.37,94.67,94.26,94.47,85559.76203353163,60.96,61.1538,60.8889,61.0246,85559.762
2007-12-26 15:30:00,94.49,94.73,94.43,94.47,120173.06652244455,61.0375,61.1925,60.9987,61.0246,120173.0665
2007-12-27 09:30:00,94.72,94.96,94.11,94.15,116928.06922660898,61.1861,61.3411,60.792,60.8179,116928.0692
2007-12-27 10:00:00,94.2,95.01,94.18,94.77,55813.95348837209,60.8502,61.3734,60.8372,61.2184,55813.9535
2007-12-27 10:30:00,94.71,94.71,93.71,93.74,59275.28393726338,61.1796,61.1796,60.5336,60.553,59275.2839
2007-12-27 11:00:00,93.72,93.79,93.33,93.35,60465.11627906976,60.5401,60.5853,60.2882,60.3011,60465.1163
2007-12-27 11:30:00,93.35,93.66,93.34,93.65,37858.30178474851,60.3011,60.5013,60.2946,60.4949,37858.3018
2007-12-27 12:00:00,93.65,93.76,93.49,93.5,45970.79502433748,60.4949,60.5659,60.3915,60.398,45970.795
2007-12-27 12:30:00,93.49,93.68,93.3,93.64,47485.12709572742,60.3915,60.5142,60.2688,60.4884,47485.1271
2007-12-27 13:00:00,93.65,93.85,93.48,93.85,44889.12925905895,60.4949,60.6241,60.3851,60.6241,44889.1293
2007-12-27 13:30:00,93.86,94.09,93.68,93.98,45754.461871281776,60.6305,60.7791,60.5142,60.708,45754.4619
2007-12-27 14:00:00,93.97,94.24,93.8,93.86,61871.281773931856,60.7016,60.876,60.5918,60.6305,61871.2818
2007-12-27 14:30:00,93.86,93.94,93.51,93.9,61114.11573823688,60.6305,60.6822,60.4044,60.6564,61114.1157
2007-12-27 15:00:00,93.9,94.04,93.74,93.82,101892.91508923742,60.6564,60.7468,60.553,60.6047,101892.9151
2007-12-27 15:30:00,93.82,93.84,93.18,93.34,174689.0210924824,60.6047,60.6176,60.1913,60.2946,174689.0211
2007-12-28 09:30:00,94.28,94.39,93.64,94.28,77771.76852352623,61.1302,61.2015,60.7152,61.1302,77771.7685
2007-12-28 10:00:00,94.28,94.28,93.6,94.04,44564.62952947539,61.1302,61.1302,60.6893,60.9746,44564.6295
2007-12-28 10:30:00,94.08,94.08,93.85,93.86,9951.325040562466,61.0005,61.0005,60.8514,60.8579,9951.325
2007-12-28 11:00:00,93.87,93.94,93.66,93.81,73012.4391563007,60.8644,60.9097,60.7282,60.8255,73012.4392
2007-12-28 11:30:00,93.84,94.01,93.79,93.83,91184.42401298,60.8449,60.9551,60.8125,60.8384,91184.424
2007-12-28 12:00:00,93.83,94.01,93.68,93.74,71822.60681449431,60.8384,60.9551,60.7412,60.7801,71822.6068
2007-12-28 12:30:00,93.74,93.74,93.6,93.74,38831.80097349919,60.7801,60.7801,60.6893,60.7801,38831.801
2007-12-28 13:00:00,93.7,93.77,93.47,93.5,48674.9594375338,60.7541,60.7995,60.605,60.6245,48674.9594
2007-12-28 13:30:00,93.49,93.51,93.25,93.37,44997.2958355868,60.618,60.6309,60.4624,60.5402,44997.2958
2007-12-28 14:00:00,93.36,93.79,93.25,93.67,47917.79340183883,60.5337,60.8125,60.4624,60.7347,47917.7934
2007-12-28 14:30:00,93.68,93.88,93.49,93.54,35154.13737155219,60.7412,60.8708,60.618,60.6504,35154.1374
2007-12-28 15:00:00,93.53,93.89,93.5,93.73,65657.1119524067,60.6439,60.8773,60.6245,60.7736,65657.112
2007-12-28 15:30:00,93.74,93.83,93.45,93.63,120930.23255813953,60.7801,60.8384,60.592,60.7087,120930.2326
2007-12-31 09:30:00,92.89,93.57,92.5,93.04,88588.42617631152,60.2289,60.6698,59.9761,60.3262,88588.4262
2007-12-31 10:00:00,93.08,93.81,93.07,93.41,54948.62087614927,60.3521,60.8255,60.3456,60.5661,54948.6209
2007-12-31 10:30:00,93.41,93.49,92.91,93.06,54407.787993510006,60.5661,60.618,60.2419,60.3392,54407.788
2007-12-31 11:00:00,93.06,93.1,92.51,92.71,52028.12330989724,60.3392,60.3651,59.9825,60.1122,52028.1233
2007-12-31 11:30:00,92.73,92.87,92.5,92.5,27798.8101676582,60.1252,60.216,59.9761,59.9761,27798.8102
2007-12-31 12:00:00,92.5,92.58,92.22,92.27,48025.959978366685,59.9761,60.0279,59.7945,59.8269,48025.96
2007-12-31 12:30:00,92.27,92.39,92.18,92.32,38399.13466738778,59.8269,59.9047,59.7686,59.8594,38399.1347
2007-12-31 13:00:00,92.27,92.35,92.18,92.18,34829.63764196863,59.8269,59.8788,59.7686,59.7686,34829.6376
2007-12-31 13:30:00,92.17,92.24,92.02,92.02,61005.94916170903,59.7621,59.8075,59.6648,59.6648,61005.9492
2007-12-31 14:00:00,92.02,92.07,91.65,91.65,116495.40292049757,59.6648,59.6973,59.4249,59.4249,116495.4029
2007-12-31 14:30:00,91.67,91.78,91.53,91.61,128501.89291508924,59.4379,59.5092,59.3471,59.399,128501.8929
2007-12-31 15:00:00,91.58,91.65,91.44,91.44,209951.3250405625,59.3795,59.4249,59.2888,59.2888,209951.325
2007-12-31 15:30:00,91.44,91.53,91.06,91.06,266089.7782585181,59.2888,59.3471,59.0424,59.0424,266089.7783
2008-01-02 09:30:00,91.3,91.34,90.59,90.91,75283.93726338561,59.198,59.2239,58.7376,58.9451,75283.9373
2008-01-02 10:00:00,90.91,90.91,89.99,90.55,131206.05732828556,58.9451,58.9451,58.3486,58.7117,131206.0573
2008-01-02 10:30:00,90.55,90.55,89.91,90.02,147863.7101135749,58.7117,58.7117,58.2967,58.3681,147863.7101
2008-01-02 11:00:00,90.06,90.18,89.68,89.82,172093.02325581395,58.394,58.4718,58.1476,58.2384,172093.0233
2008-01-02 11:30:00,89.83,89.92,89.56,89.79,78204.43482963764,58.2449,58.3032,58.0698,58.2189,78204.4348
2008-01-02 12:00:00,89.79,89.8,89.18,89.22,126122.22823147647,58.2189,58.2254,57.8234,57.8493,126122.2282
2008-01-02 12:30:00,89.21,89.33,88.95,89.16,89129.25905895077,57.8429,57.9207,57.6743,57.8104,89129.2591
2008-01-02 13:00:00,89.19,89.28,88.9,89.07,82855.59762033532,57.8299,57.8882,57.6419,57.7521,82855.5976
2008-01-02 13:30:00,89.01,89.44,88.98,89.26,65440.778799351,57.7132,57.992,57.6937,57.8753,65440.7788
2008-01-02 14:00:00,89.31,89.94,89.21,89.41,112276.9064359113,57.9077,58.3162,57.8429,57.9725,112276.9064
2008-01-02 14:30:00,89.41,89.64,88.96,89.05,95186.58734451054,57.9725,58.1217,57.6808,57.7391,95186.5873
2008-01-02 15:00:00,89.02,89.11,88.56,88.97,240886.9659275284,57.7197,57.778,57.4214,57.6872,240886.9659
2008-01-02 15:30:00,88.96,89.43,88.94,89.41,274526.7712276906,57.6808,57.9855,57.6678,57.9725,274526.7712
2008-01-03 09:30:00,89.76,89.92,89.02,89.49,176527.8528934559,58.1995,58.3032,57.7197,58.0244,176527.8529
2008-01-03 10:00:00,89.49,89.71,89.09,89.54,118442.40129799892,58.0244,58.1671,57.7651,58.0568,118442.4013
2008-01-03 10:30:00,89.55,89.7,89.08,89.38,152406.70632774473,58.0633,58.1606,57.7586,57.9531,152406.7063
2008-01-03 11:00:00,89.37,89.98,89.35,89.7,98107.08491076255,57.9466,58.3421,57.9336,58.1606,98107.0849
2008-01-03 11:30:00,89.69,90.32,89.69,90.03,88588.42617631152,58.1541,58.5626,58.1541,58.3745,88588.4262
2008-01-03 12:00:00,89.99,90.08,89.92,90.07,55273.12060573282,58.3486,58.407,58.3032,58.4005,55273.1206
2008-01-03 12:30:00,90.07,90.14,89.65,89.81,50838.290968090856,58.4005,58.4459,58.1281,58.2319,50838.291
2008-01-03 13:00:00,89.8,90.08,89.6,90.07,57436.45213628988,58.2254,58.407,58.0957,58.4005,57436.4521
2008-01-03 13:30:00,90.06,90.34,89.94,89.94,69551.10870740941,58.394,58.5755,58.3162,58.3162,69551.1087
2008-01-03 14:00:00,89.95,90.14,89.91,90.1,81882.09843158464,58.3227,58.4459,58.2967,58.4199,81882.0984
2008-01-03 14:30:00,90.1,90.14,90.02,90.05,88588.42617631152,58.4199,58.4459,58.3681,58.3875,88588.4262
2008-01-03 15:00:00,90.05,90.09,89.8,89.85,167441.86046511628,58.3875,58.4134,58.2254,58.2578,167441.8605
2008-01-03 15:30:00,89.85,90.31,89.82,89.96,155543.53704705246,58.2578,58.5561,58.2384,58.3292,155543.537
2008-01-04 09:30:00,89.51,89.51,88.4,89.21,190156.8415359654,58.0374,58.0374,57.3177,57.8429,190156.8415
2008-01-04 10:00:00,89.23,89.86,89.05,89.51,163223.36398053,57.8558,58.2643,57.7391,58.0374,163223.364
2008-01-04 10:30:00,89.51,90.43,89.45,90.16,159978.36668469445,58.0374,58.6339,57.9985,58.4588,159978.3667
2008-01-04 11:00:00,90.19,90.55,90.0,90.32,150459.70795024338,58.4783,58.7117,58.3551,58.5626,150459.708
2008-01-04 11:30:00,90.34,90.65,90.19,90.62,109680.90859924284,58.5755,58.7765,58.4783,58.7571,109680.9086
2008-01-04 12:00:00,90.59,90.84,90.17,90.37,97674.41860465116,58.7376,58.8997,58.4653,58.595,97674.4186
2008-01-04 12:30:00,90.36,90.58,90.19,90.31,65332.61222282315,58.5885,58.7312,58.4783,58.5561,65332.6122
2008-01-04 13:00:00,90.3,90.32,89.77,89.94,252785.2893455922,58.5496,58.5626,58.206,58.3162,252785.2893
2008-01-04 13:30:00,89.94,89.99,89.54,89.72,167333.69388858843,58.3162,58.3486,58.0568,58.1735,167333.6939
2008-01-04 14:00:00,89.73,89.76,89.16,89.16,126230.39480800432,58.18,58.1995,57.8104,57.8104,126230.3948
2008-01-04 14:30:00,89.16,89.77,89.05,89.77,134775.5543537047,57.8104,58.206,57.7391,58.206,134775.5544
2008-01-04 15:00:00,89.77,89.94,89.49,89.82,175338.02055164953,58.206,58.3162,58.0244,58.2384,175338.0206
2008-01-04 15:30:00,89.84,89.9,89.15,89.16,218604.6511627907,58.2513,58.2902,57.804,57.8104,218604.6512
2008-01-07 09:30:00,89.86,89.93,88.4,89.06,118658.73445105462,58.2643,58.3097,57.3177,57.7456,118658.7345
2008-01-07 10:00:00,89.08,89.26,87.75,87.77,125581.3953488372,57.7586,57.8753,56.8962,56.9092,125581.3953
2008-01-07 10:30:00,87.8,87.94,87.24,87.48,162790.6976744186,56.9286,57.0194,56.5655,56.7211,162790.6977
2008-01-07 11:00:00,87.48,88.39,87.46,88.35,92806.92266089778,56.7211,57.3112,56.7082,57.2852,92806.9227
2008-01-07 11:30:00,88.35,88.79,88.29,88.39,74851.2709572742,57.2852,57.5705,57.2463,57.3112,74851.271
2008-01-07 12:00:00,88.37,88.82,88.24,88.66,131206.05732828556,57.2982,57.59,57.2139,57.4862,131206.0573
2008-01-07 12:30:00,88.62,89.17,88.6,89.05,114007.57166035696,57.4603,57.8169,57.4473,57.7391,114007.5717
2008-01-07 13:00:00,89.04,89.1,88.53,88.84,98431.58464034612,57.7326,57.7715,57.402,57.603,98431.5846
2008-01-07 13:30:00,88.81,88.98,88.28,88.87,118875.06760411031,57.5835,57.6937,57.2399,57.6224,118875.0676
2008-01-07 14:00:00,88.88,88.99,87.74,88.35,170362.3580313683,57.6289,57.7002,56.8897,57.2852,170362.358
2008-01-07 14:30:00,88.34,89.02,88.32,88.69,164521.36289886426,57.2788,57.7197,57.2658,57.5057,164521.3629
2008-01-07 15:00:00,88.69,89.15,88.45,88.69,273012.4391563007,57.5057,57.804,57.3501,57.5057,273012.4392
2008-01-07 15:30:00,88.72,89.44,88.28,89.28,271822.6068144943,57.5251,57.992,57.2399,57.8882,271822.6068
2008-01-08 09:30:00,89.99,90.2,89.22,89.44,122552.73120605732,58.3486,58.4848,57.8493,57.992,122552.7312
2008-01-08 10:00:00,89.46,90.24,89.36,90.11,102001.08166576528,58.005,58.5107,57.9401,58.4264,102001.0817
2008-01-08 10:30:00,90.11,90.22,89.77,89.82,92374.25635478635,58.4264,58.4977,58.206,58.2384,92374.2564
2008-01-08 11:00:00,89.86,89.9,88.88,88.97,192103.8399134668,58.2643,58.2902,57.6289,57.6872,192103.8399
2008-01-08 11:30:00,88.98,89.59,88.57,89.44,138777.71768523526,57.6937,58.0892,57.4279,57.992,138777.7177
2008-01-08 12:00:00,89.44,89.71,89.35,89.59,113250.40562466196,57.992,58.1671,57.9336,58.0892,113250.4056
2008-01-08 12:30:00,89.63,89.66,89.1,89.45,62195.78150351541,58.1152,58.1346,57.7715,57.9985,62195.7815
2008-01-08 13:00:00,89.42,89.59,88.98,89.21,158031.36830719307,57.979,58.0892,57.6937,57.8429,158031.3683
2008-01-08 13:30:00,89.21,89.35,88.93,89.33,122552.73120605732,57.8429,57.9336,57.6613,57.9207,122552.7312
2008-01-08 14:00:00,89.33,89.5,89.1,89.21,105895.07842076798,57.9207,58.0309,57.7715,57.8429,105895.0784
2008-01-08 14:30:00,89.21,89.31,88.89,88.89,198161.1681990265,57.8429,57.9077,57.6354,57.6354,198161.1682
2008-01-08 15:00:00,88.9,88.92,87.87,88.11,342347.2147106544,57.6419,57.6548,56.974,57.1296,342347.2147
2008-01-08 15:30:00,88.12,88.5,86.94,87.11,297133.58572201186,57.1361,57.3825,56.371,56.4812,297133.5857
2008-01-09 09:30:00,87.9,88.16,86.59,86.95,248134.1265548945,56.9935,57.162,56.1441,56.3775,248134.1266
2008-01-09 10:00:00,86.93,87.49,86.11,86.21,182585.1811790157,56.3645,56.7276,55.8328,55.8977,182585.1812
2008-01-09 10:30:00,86.19,86.93,86.14,86.83,167658.193618172,55.8847,56.3645,55.8523,56.2997,167658.1936
2008-01-09 11:00:00,86.81,87.01,85.79,85.89,138453.2179556517,56.2867,56.4164,55.6254,55.6902,138453.218
2008-01-09 11:30:00,85.88,85.96,85.07,85.3,199783.66684694428,55.6837,55.7356,55.1585,55.3077,199783.6668
2008-01-09 12:00:00,85.3,86.44,85.17,86.39,213520.8220659816,55.3077,56.0468,55.2234,56.0144,213520.8221
2008-01-09 12:30:00,86.37,86.51,86.04,86.5,164196.8631692807,56.0014,56.0922,55.7875,56.0857,164196.8632
2008-01-09 13:00:00,86.51,86.54,86.22,86.47,227149.81070849107,56.0922,56.1117,55.9042,56.0663,227149.8107
2008-01-09 13:30:00,86.46,86.52,85.77,85.78,214602.4878312601,56.0598,56.0987,55.6124,55.6189,214602.4878
2008-01-09 14:00:00,85.78,86.22,85.58,86.03,302433.7479718767,55.6189,55.9042,55.4892,55.781,302433.748
2008-01-09 14:30:00,86.05,87.01,86.0,86.72,265765.2785289346,55.7939,56.4164,55.7615,56.2284,265765.2785
2008-01-09 15:00:00,86.74,87.27,86.61,86.67,259383.45051379123,56.2413,56.585,56.157,56.1959,259383.4505
2008-01-09 15:30:00,86.67,87.82,86.23,87.33,534342.8880475933,56.1959,56.9416,55.9107,56.6239,534342.888
2008-01-10 09:30:00,84.01,86.8,83.94,85.9,230719.30773391025,54.4712,56.2802,54.4258,55.6967,230719.3077
2008-01-10 10:00:00,85.88,86.42,85.41,85.59,162682.53109789075,55.6837,56.0339,55.379,55.4957,162682.5311
2008-01-10 10:30:00,85.61,85.97,84.74,85.04,189399.6755002704,55.5087,55.7421,54.9446,55.1391,189399.6755
2008-01-10 11:00:00,85.01,85.04,84.31,84.56,165170.36235803136,55.1196,55.1391,54.6657,54.8278,165170.3624
2008-01-10 11:30:00,84.56,84.59,84.14,84.3,187560.8436992969,54.8278,54.8473,54.5555,54.6593,187560.8437
2008-01-10 12:00:00,84.25,85.66,84.13,85.1,286100.59491617087,54.6268,55.5411,54.549,55.178,286100.5949
2008-01-10 12:30:00,85.15,85.52,84.76,85.44,207247.16062736613,55.2104,55.4503,54.9575,55.3984,207247.1606
2008-01-10 13:00:00,85.49,85.79,84.94,85.52,181936.18171984857,55.4308,55.6254,55.0742,55.4503,181936.1817
2008-01-10 13:30:00,85.57,85.73,84.37,84.81,162033.53163872362,55.4827,55.5865,54.7047,54.9899,162033.5316
2008-01-10 14:00:00,84.82,85.12,84.43,84.78,223796.6468361276,54.9964,55.1909,54.7436,54.9705,223796.6468
2008-01-10 14:30:00,84.86,85.37,84.7,85.28,301135.74905354244,55.0224,55.353,54.9186,55.2947,301135.7491
2008-01-10 15:00:00,85.29,85.76,85.23,85.67,274526.7712276906,55.3012,55.6059,55.2623,55.5476,274526.7712
2008-01-10 15:30:00,85.7,85.97,85.05,85.06,443266.6306111412,55.567,55.7421,55.1456,55.152,443266.6306
2008-01-11 09:30:00,84.16,85.65,83.99,84.62,181936.18171984857,54.5685,55.5346,54.4583,54.8667,181936.1817
2008-01-11 10:00:00,84.62,85.23,84.61,84.94,157490.53542455382,54.8667,55.2623,54.8603,55.0742,157490.5354
2008-01-11 10:30:00,85.01,85.14,84.68,84.72,176744.18604651163,55.1196,55.2039,54.9057,54.9316,176744.186
2008-01-11 11:00:00,84.72,84.81,84.31,84.45,106435.91130340724,54.9316,54.9899,54.6657,54.7565,106435.9113
2008-01-11 11:30:00,84.5,84.77,83.97,84.59,162466.19794483503,54.7889,54.964,54.4453,54.8473,162466.1979
2008-01-11 12:00:00,84.55,84.91,84.38,84.86,127420.2271498107,54.8214,55.0548,54.7111,55.0224,127420.2271
2008-01-11 12:30:00,84.86,85.12,84.53,85.08,127744.72687939426,55.0224,55.1909,54.8084,55.165,127744.7269
2008-01-11 13:00:00,85.07,85.09,84.41,84.67,185073.0124391563,55.1585,55.1715,54.7306,54.8992,185073.0124
2008-01-11 13:30:00,84.67,84.87,84.31,84.48,129475.39210383991,54.8992,55.0288,54.6657,54.776,129475.3921
2008-01-11 14:00:00,84.49,84.67,84.11,84.18,238507.30124391563,54.7825,54.8992,54.5361,54.5815,238507.3012
2008-01-11 14:30:00,84.18,84.4,83.9,84.06,137804.2184964846,54.5815,54.7241,54.3999,54.5037,137804.2185
2008-01-11 15:00:00,84.05,84.05,83.12,83.44,271930.7733910222,54.4972,54.4972,53.8942,54.1016,271930.7734
2008-01-11 15:30:00,83.45,83.97,83.3,83.64,331963.22336398053,54.1081,54.4453,54.0109,54.2313,331963.2234
2008-01-14 09:30:00,85.28,85.7,83.67,84.85,155759.87020010815,55.2947,55.567,54.2508,55.0159,155759.8702
2008-01-14 10:00:00,84.92,85.42,84.79,84.93,129150.89237425636,55.0613,55.3855,54.977,55.0677,129150.8924
2008-01-14 10:30:00,84.93,85.65,84.93,85.58,137047.05246078962,55.0677,55.5346,55.0677,55.4892,137047.0525
2008-01-14 11:00:00,85.63,85.87,85.56,85.77,70524.60789616009,55.5216,55.6772,55.4762,55.6124,70524.6079
2008-01-14 11:30:00,85.75,85.75,85.17,85.3,65657.1119524067,55.5994,55.5994,55.2234,55.3077,65657.112
2008-01-14 12:00:00,85.29,85.86,85.17,85.65,73120.60573282855,55.3012,55.6708,55.2234,55.5346,73120.6057
2008-01-14 12:30:00,85.64,85.9,85.6,85.72,54624.12114656571,55.5281,55.6967,55.5022,55.58,54624.1211
2008-01-14 13:00:00,85.76,86.11,85.72,85.79,45538.128718226064,55.6059,55.8328,55.58,55.6254,45538.1287
2008-01-14 13:30:00,85.85,86.39,85.85,86.29,70849.10762574364,55.6643,56.0144,55.6643,55.9496,70849.1076
2008-01-14 14:00:00,86.27,86.41,85.81,86.2,60465.11627906976,55.9366,56.0274,55.6383,55.8912,60465.1163
2008-01-14 14:30:00,86.21,86.81,86.16,86.73,111195.24067063276,55.8977,56.2867,55.8653,56.2349,111195.2407
2008-01-14 15:00:00,86.73,86.87,86.13,86.3,153163.8723634397,56.2349,56.3256,55.8458,55.956,153163.8724
2008-01-14 15:30:00,86.36,86.88,86.19,86.66,200648.9994591671,55.9949,56.3321,55.8847,56.1895,200648.9995
2008-01-15 09:30:00,85.88,86.75,84.92,86.25,171660.35694970255,55.6837,56.2478,55.0613,55.9236,171660.3569
2008-01-15 10:00:00,86.27,86.43,85.11,85.37,200216.3331530557,55.9366,56.0403,55.1845,55.353,200216.3332
2008-01-15 10:30:00,85.37,85.87,85.12,85.59,144077.87993510006,55.353,55.6772,55.1909,55.4957,144077.8799
2008-01-15 11:00:00,85.58,85.83,85.01,85.01,74634.9378042185,55.4892,55.6513,55.1196,55.1196,74634.9378
2008-01-15 11:30:00,85.04,85.04,84.51,84.82,94537.58788534344,55.1391,55.1391,54.7954,54.9964,94537.5879
2008-01-15 12:00:00,84.83,85.82,84.76,85.76,140292.0497566252,55.0029,55.6448,54.9575,55.6059,140292.0498
2008-01-15 12:30:00,85.73,85.79,84.65,84.83,143320.7138994051,55.5865,55.6254,54.8862,55.0029,143320.7139
2008-01-15 13:00:00,84.8,85.41,84.67,84.69,68577.60951865873,54.9835,55.379,54.8992,54.9121,68577.6095
2008-01-15 13:30:00,84.68,84.82,84.59,84.75,70632.77447268793,54.9057,54.9964,54.8473,54.951,70632.7745
2008-01-15 14:00:00,84.76,84.87,84.43,84.63,105678.74526771228,54.9575,55.0288,54.7436,54.8732,105678.7453
2008-01-15 14:30:00,84.62,84.63,84.15,84.19,85343.42888047593,54.8667,54.8732,54.562,54.5879,85343.4289
2008-01-15 15:00:00,84.19,84.71,83.96,84.57,130773.39102217414,54.5879,54.9251,54.4388,54.8343,130773.391
2008-01-15 15:30:00,84.58,84.96,84.11,84.11,170470.52460789616,54.8408,55.0872,54.5361,54.5361,170470.5246
2008-01-16 09:30:00,83.71,83.71,82.64,83.04,300054.08328826394,54.2767,54.2767,53.5829,53.8423,300054.0833
2008-01-16 10:00:00,83.07,83.15,81.7,82.22,307193.0773391022,53.8617,53.9136,52.9735,53.3106,307193.0773
2008-01-16 10:30:00,82.2,82.36,81.56,82.22,206814.49432125472,53.2976,53.4014,52.8827,53.3106,206814.4943
2008-01-16 11:00:00,82.21,83.69,82.19,83.53,195240.67063277448,53.3041,54.2637,53.2912,54.16,195240.6706
2008-01-16 11:30:00,83.58,83.73,82.76,83.55,144294.21308815575,54.1924,54.2897,53.6607,54.173,144294.2131
2008-01-16 12:00:00,83.55,83.96,83.34,83.68,177501.3520822066,54.173,54.4388,54.0368,54.2573,177501.3521
2008-01-16 12:30:00,83.68,83.82,83.08,83.21,222390.48134126555,54.2573,54.348,53.8682,53.9525,222390.4813
2008-01-16 13:00:00,83.23,83.47,82.47,82.54,163223.36398053,53.9655,54.1211,53.4727,53.5181,163223.364
2008-01-16 13:30:00,82.54,82.97,82.3,82.3,211898.3234180638,53.5181,53.7969,53.3625,53.3625,211898.3234
2008-01-16 14:00:00,82.29,82.96,81.95,82.96,173607.3553272039,53.356,53.7904,53.1355,53.7904,173607.3553
2008-01-16 14:30:00,82.94,83.55,82.91,83.08,167874.52677122768,53.7775,54.173,53.758,53.8682,167874.5268
2008-01-16 15:00:00,83.1,83.49,82.85,83.33,202487.8312601406,53.8812,54.1341,53.7191,54.0303,202487.8313
2008-01-16 15:30:00,83.38,83.44,82.12,82.2,172201.1898323418,54.0627,54.1016,53.2458,53.2976,172201.1898
2008-01-17 09:30:00,82.26,83.18,81.2,82.66,141265.54894537586,53.3365,53.9331,52.6493,53.5959,141265.5489
2008-01-17 10:00:00,82.73,82.74,81.11,81.27,234721.4710654408,53.6413,53.6478,52.5909,52.6946,234721.4711
2008-01-17 10:30:00,81.32,82.25,80.38,81.97,281233.0989724176,52.7271,53.3301,52.1176,53.1485,281233.099
2008-01-17 11:00:00,81.99,82.13,81.14,81.3,151974.04002163332,53.1615,53.2523,52.6104,52.7141,151974.04
2008-01-17 11:30:00,81.32,81.77,80.48,80.56,206489.9945916712,52.7271,53.0188,52.1824,52.2343,206489.9946
2008-01-17 12:00:00,80.53,81.2,80.0,80.64,212222.82314764737,52.2148,52.6493,51.8712,52.2862,212222.8231
2008-01-17 12:30:00,80.64,80.97,80.47,80.54,117468.90210924824,52.2862,52.5001,52.1759,52.2213,117468.9021
2008-01-17 13:00:00,80.55,80.98,80.27,80.39,85992.42833964305,52.2278,52.5066,52.0463,52.1241,85992.4283
2008-01-17 13:30:00,80.4,80.83,79.95,80.34,111844.24012979987,52.1305,52.4094,51.8388,52.0916,111844.2401
2008-01-17 14:00:00,80.3,81.31,79.55,79.66,141049.21579232017,52.0657,52.7206,51.5794,51.6507,141049.2158
2008-01-17 14:30:00,79.61,80.01,79.29,79.53,172093.02325581395,51.6183,51.8777,51.4108,51.5664,172093.0233
2008-01-17 15:00:00,79.53,79.95,79.33,79.45,221092.4824229313,51.5664,51.8388,51.4368,51.5146,221092.4824
2008-01-17 15:30:00,79.52,79.52,78.19,78.34,417306.65224445646,51.56,51.56,50.6976,50.7949,417306.6522
2008-01-18 09:30:00,78.64,81.82,78.0,78.44,448242.2931314224,50.9894,53.0513,50.5744,50.8597,448242.2931
2008-01-18 10:00:00,78.48,78.94,78.08,78.58,304921.5792320173,50.8856,51.1839,50.6263,50.9505,304921.5792
2008-01-18 10:30:00,78.58,78.66,78.08,78.23,161600.8653326122,50.9505,51.0023,50.6263,50.7235,161600.8653
2008-01-18 11:00:00,78.19,78.32,77.19,77.87,165062.1957815035,50.6976,50.7819,50.0492,50.4901,165062.1958
2008-01-18 11:30:00,77.83,77.95,76.75,76.87,122228.23147647375,50.4642,50.542,49.7639,49.8417,122228.2315
2008-01-18 12:00:00,76.87,78.06,76.73,78.04,185938.34505137912,49.8417,50.6133,49.751,50.6003,185938.3451
2008-01-18 12:30:00,78.06,78.53,77.35,77.94,160194.69983775014,50.6133,50.9181,50.153,50.5355,160194.6998
2008-01-18 13:00:00,77.96,78.51,77.59,78.18,208436.9929691725,50.5485,50.9051,50.3086,50.6911,208436.993
2008-01-18 13:30:00,78.19,78.45,77.63,78.06,125473.22877230936,50.6976,50.8662,50.3345,50.6133,125473.2288
2008-01-18 14:00:00,78.04,78.68,77.89,78.53,150243.37479718766,50.6003,51.0153,50.5031,50.9181,150243.3748
2008-01-18 14:30:00,78.5,78.58,77.7,78.18,207679.8269334776,50.8986,50.9505,50.3799,50.6911,207679.8269
2008-01-18 15:00:00,78.21,79.07,77.94,78.47,217198.48566792865,50.7106,51.2682,50.5355,50.8792,217198.4857
2008-01-18 15:30:00,78.44,79.21,78.25,78.81,271173.6073553272,50.8597,51.359,50.7365,51.0996,271173.6074
2008-01-22 09:30:00,76.85,77.3,74.88,76.02,358788.53434288804,49.8288,50.1205,48.5514,49.2906,358788.5343
2008-01-22 10:00:00,76.08,77.06,75.58,75.66,275824.7701460249,49.3295,49.9649,49.0053,49.0572,275824.7701
2008-01-22 10:30:00,75.66,77.28,75.57,77.07,311519.7404002163,49.0572,50.1076,48.9988,49.9714,311519.7404
2008-01-22 11:00:00,77.05,78.33,77.02,77.6,392861.0059491617,49.9584,50.7884,49.939,50.3151,392861.0059
2008-01-22 11:30:00,77.61,77.76,76.75,77.41,246727.96106003245,50.3215,50.4188,49.7639,50.1919,246727.9611
2008-01-22 12:00:00,77.36,78.06,77.29,77.51,232233.63980530016,50.1594,50.6133,50.1141,50.2567,232233.6398
2008-01-22 12:30:00,77.52,78.65,77.26,78.1,204651.16279069768,50.2632,50.9959,50.0946,50.6392,204651.1628
2008-01-22 13:00:00,78.1,78.89,77.63,77.88,138128.71822606813,50.6392,51.1515,50.3345,50.4966,138128.7182
2008-01-22 13:30:00,77.91,78.06,77.44,77.99,150243.37479718766,50.5161,50.6133,50.2113,50.5679,150243.3748
2008-01-22 14:00:00,77.97,78.11,77.48,77.71,207571.6603569497,50.555,50.6457,50.2372,50.3864,207571.6604
2008-01-22 14:30:00,77.71,78.12,77.49,77.8,145267.71227690644,50.3864,50.6522,50.2437,50.4447,145267.7123
2008-01-22 15:00:00,77.81,78.41,77.66,78.0,228555.9762033532,50.4512,50.8402,50.354,50.5744,228555.9762
2008-01-22 15:30:00,78.0,78.84,77.78,77.94,284694.4294213088,50.5744,51.1191,50.4318,50.5355,284694.4294
2008-01-23 09:30:00,77.84,77.84,75.84,77.56,336722.55273120606,50.4707,50.4707,49.1739,50.2891,336722.5527
2008-01-23 10:00:00,77.56,79.33,76.99,78.02,350784.20767982694,50.2891,51.4368,49.9195,50.5874,350784.2077
2008-01-23 10:30:00,78.06,78.18,77.09,77.36,220443.4829637642,50.6133,50.6911,49.9844,50.1594,220443.483
2008-01-23 11:00:00,77.43,77.83,76.43,76.82,194050.8382909681,50.2048,50.4642,49.5564,49.8093,194050.8383
2008-01-23 11:30:00,76.83,76.86,75.55,75.59,181287.18226068144,49.8158,49.8352,48.9859,49.0118,181287.1823
2008-01-23 12:00:00,75.51,76.42,75.08,75.97,171119.52406706326,48.9599,49.55,48.6811,49.2582,171119.5241
2008-01-23 12:30:00,75.98,76.0,74.63,75.16,248783.12601406165,49.2647,49.2776,48.3893,48.733,248783.126
2008-01-23 13:00:00,75.19,76.61,75.16,76.59,172633.8561384532,48.7524,49.6731,48.733,49.6602,172633.8561
2008-01-23 13:30:00,76.56,77.66,76.32,77.33,284586.2628447809,49.6407,50.354,49.4851,50.14,284586.2628
2008-01-23 14:00:00,77.28,78.14,77.03,78.04,220443.4829637642,50.1076,50.6652,49.9455,50.6003,220443.483
2008-01-23 14:30:00,78.09,78.09,76.83,77.32,176311.51974040022,50.6328,50.6328,49.8158,50.1335,176311.5197
2008-01-23 15:00:00,77.32,79.22,77.26,79.08,385073.0124391563,50.1335,51.3654,50.0946,51.2747,385073.0124
2008-01-23 15:30:00,79.06,80.6,79.0,79.92,352082.20659816114,51.2617,52.2602,51.2228,51.8193,352082.2066
2008-01-24 09:30:00,80.15,82.9,80.15,81.67,406922.6608977826,51.9684,53.7515,51.9684,52.954,406922.6609
2008-01-24 10:00:00,81.63,82.5,80.53,80.98,317144.40237966465,52.9281,53.4922,52.2148,52.5066,317144.4024
2008-01-24 10:30:00,80.97,81.73,80.7,80.89,377501.3520822066,52.5001,52.9929,52.3251,52.4483,377501.3521
2008-01-24 11:00:00,80.88,81.37,80.41,81.26,288372.0930232558,52.4418,52.7595,52.137,52.6882,288372.093
2008-01-24 11:30:00,81.25,81.58,81.01,81.18,267387.77717685234,52.6817,52.8956,52.5261,52.6363,267387.7772
2008-01-24 12:00:00,81.14,81.56,80.99,81.3,192212.0064899946,52.6104,52.8827,52.5131,52.7141,192212.0065
2008-01-24 12:30:00,81.29,81.69,81.15,81.56,210816.65765278527,52.7076,52.967,52.6168,52.8827,210816.6577
2008-01-24 13:00:00,81.65,81.73,80.99,81.11,212763.65603028663,52.941,52.9929,52.5131,52.5909,212763.656
2008-01-24 13:30:00,81.18,82.35,81.01,82.29,276690.1027582477,52.6363,53.3949,52.5261,53.356,276690.1028
2008-01-24 14:00:00,82.23,82.73,81.86,82.45,258950.78420767983,53.3171,53.6413,53.0772,53.4597,258950.7842
2008-01-24 14:30:00,82.46,82.74,81.57,81.67,213520.8220659816,53.4662,53.6478,52.8892,52.954,213520.8221
2008-01-24 15:00:00,81.67,82.16,81.36,82.01,235911.30340724715,52.954,53.2717,52.753,53.1745,235911.3034
2008-01-24 15:30:00,82.0,82.42,81.91,82.11,405083.8290968091,53.168,53.4403,53.1096,53.2393,405083.8291
2008-01-25 09:30:00,83.02,83.5,82.57,83.28,297349.9188750676,53.8293,54.1406,53.5375,53.9979,297349.9189
2008-01-25 10:00:00,83.3,83.94,83.03,83.18,190697.67441860464,54.0109,54.4258,53.8358,53.9331,190697.6744
2008-01-25 10:30:00,83.21,83.44,82.67,83.14,258301.7847485127,53.9525,54.1016,53.6024,53.9071,258301.7847
2008-01-25 11:00:00,83.17,83.78,83.11,83.4,171444.02379664683,53.9266,54.3221,53.8877,54.0757,171444.0238
2008-01-25 11:30:00,83.41,84.1,83.4,83.82,116062.73661438616,54.0822,54.5296,54.0757,54.348,116062.7366
2008-01-25 12:00:00,83.82,84.06,83.32,83.68,102974.58085451597,54.348,54.5037,54.0238,54.2573,102974.5809
2008-01-25 12:30:00,83.67,83.67,82.96,83.22,243374.797187669,54.2508,54.2508,53.7904,53.959,243374.7972
2008-01-25 13:00:00,83.24,83.56,82.87,83.07,268144.94321254734,53.972,54.1795,53.7321,53.8617,268144.9432
2008-01-25 13:30:00,83.07,83.14,82.22,82.71,156192.53650621956,53.8617,53.9071,53.3106,53.6283,156192.5365
2008-01-25 14:00:00,82.69,83.02,82.41,82.65,142239.04813412655,53.6154,53.8293,53.4338,53.5894,142239.0481
2008-01-25 14:30:00,82.65,83.04,82.44,82.66,124607.89616008652,53.5894,53.8423,53.4533,53.5959,124607.8962
2008-01-25 15:00:00,82.65,83.19,82.41,82.85,258734.4510546241,53.5894,53.9396,53.4338,53.7191,258734.4511
2008-01-25 15:30:00,82.88,83.12,82.37,82.54,327961.06003244995,53.7386,53.8942,53.4079,53.5181,327961.06
2008-01-28 09:30:00,82.94,83.88,82.66,83.34,159113.0340724716,53.7775,54.3869,53.5959,54.0368,159113.0341
2008-01-28 10:00:00,83.34,83.9,82.91,83.85,153380.2055164954,54.0368,54.3999,53.758,54.3675,153380.2055
2008-01-28 10:30:00,83.85,84.07,83.15,83.88,127852.89345592212,54.3675,54.5101,53.9136,54.3869,127852.8935
2008-01-28 11:00:00,83.9,84.36,83.51,83.74,130340.72471606272,54.3999,54.6982,54.147,54.2962,130340.7247
2008-01-28 11:30:00,83.74,84.2,83.69,83.88,89237.42563547863,54.2962,54.5944,54.2637,54.3869,89237.4256
2008-01-28 12:00:00,83.92,84.08,83.44,83.45,71065.44077879936,54.4129,54.5166,54.1016,54.1081,71065.4408
2008-01-28 12:30:00,83.49,83.63,83.28,83.4,73445.10546241212,54.1341,54.2248,53.9979,54.0757,73445.1055
2008-01-28 13:00:00,83.39,84.04,83.37,83.82,82422.9313142239,54.0692,54.4907,54.0563,54.348,82422.9313
2008-01-28 13:30:00,83.82,83.95,83.34,83.38,88372.09302325582,54.348,54.4323,54.0368,54.0627,88372.093
2008-01-28 14:00:00,83.37,84.07,83.35,83.92,126987.56084369928,54.0563,54.5101,54.0433,54.4129,126987.5608
2008-01-28 14:30:00,83.91,84.07,83.54,83.82,72038.93996755003,54.4064,54.5101,54.1665,54.348,72038.94
2008-01-28 15:00:00,83.83,83.98,83.21,83.41,156841.5359653867,54.3545,54.4518,53.9525,54.0822,156841.536
2008-01-28 15:30:00,83.41,84.31,83.38,84.31,205949.1617090319,54.0822,54.6657,54.0627,54.6657,205949.1617
2008-01-29 09:30:00,84.72,85.77,84.59,84.67,164629.5294753921,54.9316,55.6124,54.8473,54.8992,164629.5295
2008-01-29 10:00:00,84.73,85.18,84.23,84.66,150892.3742563548,54.9381,55.2298,54.6139,54.8927,150892.3743
2008-01-29 10:30:00,84.6,85.14,84.41,84.47,112925.90589507842,54.8538,55.2039,54.7306,54.7695,112925.9059
2008-01-29 11:00:00,84.51,84.87,84.21,84.21,94537.58788534344,54.7954,55.0288,54.6009,54.6009,94537.5879
2008-01-29 11:30:00,84.25,84.43,84.13,84.29,66414.27798810168,54.6268,54.7436,54.549,54.6528,66414.278
2008-01-29 12:00:00,84.26,84.36,83.84,84.08,103839.91346673876,54.6333,54.6982,54.361,54.5166,103839.9135
2008-01-29 12:30:00,84.11,84.41,83.89,83.89,109789.07517577067,54.5361,54.7306,54.3934,54.3934,109789.0752
2008-01-29 13:00:00,83.94,84.2,83.71,84.15,84153.59653866955,54.4258,54.5944,54.2767,54.562,84153.5965
2008-01-29 13:30:00,84.16,84.54,84.0,84.36,160086.53326122227,54.5685,54.8149,54.4647,54.6982,160086.5333
2008-01-29 14:00:00,84.39,84.56,84.18,84.56,223472.1471065441,54.7176,54.8278,54.5815,54.8278,223472.1471
2008-01-29 14:30:00,84.55,84.77,84.18,84.66,208761.49269875608,54.8214,54.964,54.5815,54.8927,208761.4927
2008-01-29 15:00:00,84.66,85.17,84.65,84.96,239588.9670091941,54.8927,55.2234,54.8862,55.0872,239588.967
2008-01-29 15:30:00,84.96,85.04,84.5,84.51,309789.0751757707,55.0872,55.1391,54.7889,54.7954,309789.0752
2008-01-30 09:30:00,83.78,84.08,83.11,83.33,240995.13250405624,54.3221,54.5166,53.8877,54.0303,240995.1325
2008-01-30 10:00:00,83.34,83.72,83.12,83.21,130016.22498647917,54.0368,54.2832,53.8942,53.9525,130016.225
2008-01-30 10:30:00,83.21,83.45,83.18,83.27,86533.26122228231,53.9525,54.1081,53.9331,53.9914,86533.2612
2008-01-30 11:00:00,83.25,83.32,83.14,83.23,79718.76690102759,53.9785,54.0238,53.9071,53.9655,79718.7669
2008-01-30 11:30:00,83.22,83.39,83.17,83.25,75500.27041644132,53.959,54.0692,53.9266,53.9785,75500.2704
2008-01-30 12:00:00,83.21,83.36,83.06,83.06,85343.42888047593,53.9525,54.0498,53.8553,53.8553,85343.4289
2008-01-30 12:30:00,83.07,83.15,82.84,82.93,50081.12493239589,53.8617,53.9136,53.7126,53.771,50081.1249
2008-01-30 13:00:00,82.91,83.0,82.79,82.96,107842.07679826934,53.758,53.8164,53.6802,53.7904,107842.0768
2008-01-30 13:30:00,82.96,83.15,82.69,82.82,122011.89832341806,53.7904,53.9136,53.6154,53.6996,122011.8983
2008-01-30 14:00:00,82.79,85.17,82.78,84.84,237317.46890210925,53.6802,55.2234,53.6737,55.0094,237317.4689
2008-01-30 14:30:00,84.83,85.04,83.21,85.04,283288.2639264467,55.0029,55.1391,53.9525,55.1391,283288.2639
2008-01-30 15:00:00,85.02,85.7,84.0,84.31,252460.78961600864,55.1261,55.567,54.4647,54.6657,252460.7896
2008-01-30 15:30:00,84.25,84.37,82.49,82.79,484153.5965386696,54.6268,54.7047,53.4857,53.6802,484153.5965
2008-01-31 09:30:00,81.62,81.96,80.57,81.07,209843.1584640346,52.9216,53.142,52.2408,52.565,209843.1585
2008-01-31 10:00:00,81.03,81.35,80.67,81.35,164196.8631692807,52.539,52.7465,52.3056,52.7465,164196.8632
2008-01-31 10:30:00,81.31,81.35,80.77,81.17,122769.06435911304,52.7206,52.7465,52.3704,52.6298,122769.0644
2008-01-31 11:00:00,81.17,81.98,81.13,81.77,148080.04326663062,52.6298,53.155,52.6039,53.0188,148080.0433
2008-01-31 11:30:00,81.82,83.16,81.63,82.74,166252.0281233099,53.0513,53.9201,52.9281,53.6478,166252.0281
2008-01-31 12:00:00,82.73,82.99,82.23,82.59,143212.54732287722,53.6413,53.8099,53.3171,53.5505,143212.5473
2008-01-31 12:30:00,82.59,82.74,82.05,82.32,126122.22823147647,53.5505,53.6478,53.2004,53.3755,126122.2282
2008-01-31 13:00:00,82.28,82.73,82.12,82.57,113466.73877771768,53.3495,53.6413,53.2458,53.5375,113466.7388
2008-01-31 13:30:00,82.58,83.02,82.52,82.59,80043.26663061114,53.544,53.8293,53.5051,53.5505,80043.2666
2008-01-31 14:00:00,82.58,83.21,82.51,82.95,107301.24391563008,53.544,53.9525,53.4986,53.7839,107301.2439
2008-01-31 14:30:00,82.88,83.67,82.66,83.67,151216.87398593835,53.7386,54.2508,53.5959,54.2508,151216.874
2008-01-31 15:00:00,83.66,83.66,83.15,83.45,195889.6700919416,54.2443,54.2443,53.9136,54.1081,195889.6701
2008-01-31 15:30:00,83.45,83.84,82.79,83.01,434072.47160627367,54.1081,54.361,53.6802,53.8228,434072.4716
2008-02-01 09:30:00,83.18,84.84,83.18,84.14,130124.39156300704,53.9331,55.0094,53.9331,54.5555,130124.3916
2008-02-01 10:00:00,84.25,84.95,84.24,84.51,112709.5727420227,54.6268,55.0807,54.6204,54.7954,112709.5727
2008-02-01 10:30:00,84.49,84.59,83.95,84.28,124607.89616008652,54.7825,54.8473,54.4323,54.6463,124607.8962
2008-02-01 11:00:00,84.21,84.82,84.18,84.55,97025.41914548403,54.6009,54.9964,54.5815,54.8214,97025.4191
2008-02-01 11:30:00,84.54,85.11,84.5,84.83,75608.43699296917,54.8149,55.1845,54.7889,55.0029,75608.437
2008-02-01 12:00:00,84.82,84.92,84.27,84.49,72796.10600324499,54.9964,55.0613,54.6398,54.7825,72796.106
2008-02-01 12:30:00,84.49,84.53,84.07,84.27,60140.61654948621,54.7825,54.8084,54.5101,54.6398,60140.6165
2008-02-01 13:00:00,84.31,84.8,84.29,84.68,72363.43969713358,54.6657,54.9835,54.6528,54.9057,72363.4397
2008-02-01 13:30:00,84.66,84.81,84.32,84.33,72904.27257977285,54.8927,54.9899,54.6722,54.6787,72904.2726
2008-02-01 14:00:00,84.33,84.9,84.28,84.79,73336.93888588426,54.6787,55.0483,54.6463,54.977,73336.9389
2008-02-01 14:30:00,84.79,85.24,84.78,85.13,111087.07409410492,54.977,55.2688,54.9705,55.1974,111087.0741
2008-02-01 15:00:00,85.09,85.2,84.73,85.18,154461.87128177393,55.1715,55.2428,54.9381,55.2298,154461.8713
2008-02-01 15:30:00,85.13,85.56,85.11,85.24,187452.67712276903,55.1974,55.4762,55.1845,55.2688,187452.6771
2008-02-04 09:30:00,85.05,85.33,84.23,84.51,108815.57598702,55.1456,55.3271,54.6139,54.7954,108815.576
2008-02-04 10:00:00,84.51,84.94,84.33,84.84,59599.78366684694,54.7954,55.0742,54.6787,55.0094,59599.7837
2008-02-04 10:30:00,84.82,84.82,84.42,84.52,83288.26392644673,54.9964,54.9964,54.7371,54.8019,83288.2639
2008-02-04 11:00:00,84.51,84.92,84.27,84.71,46078.96160086533,54.7954,55.0613,54.6398,54.9251,46078.9616
2008-02-04 11:30:00,84.72,85.0,84.52,84.81,41319.6322336398,54.9316,55.1131,54.8019,54.9899,41319.6322
2008-02-04 12:00:00,84.8,85.0,84.67,84.88,50730.12439156301,54.9835,55.1131,54.8992,55.0353,50730.1244
2008-02-04 12:30:00,84.89,85.33,84.78,85.06,48674.9594375338,55.0418,55.3271,54.9705,55.152,48674.9594
2008-02-04 13:00:00,85.05,85.1,84.6,84.86,32449.972958355866,55.1456,55.178,54.8538,55.0224,32449.973
2008-02-04 13:30:00,84.87,85.04,84.85,84.95,28123.30989724175,55.0288,55.1391,55.0159,55.0807,28123.3099
2008-02-04 14:00:00,84.89,85.05,84.73,84.91,48891.2925905895,55.0418,55.1456,54.9381,55.0548,48891.2926
2008-02-04 14:30:00,84.88,84.88,84.39,84.71,65116.27906976744,55.0353,55.0353,54.7176,54.9251,65116.2791
2008-02-04 15:00:00,84.71,84.91,84.52,84.76,69875.60843699297,54.9251,55.0548,54.8019,54.9575,69875.6084
2008-02-04 15:30:00,84.74,84.86,84.34,84.38,144294.21308815575,54.9446,55.0224,54.6852,54.7111,144294.2131
2008-02-05 09:30:00,83.07,83.67,82.5,83.27,173931.85505678743,53.8617,54.2508,53.4922,53.9914,173931.8551
2008-02-05 10:00:00,83.25,83.66,83.11,83.5,128177.39318550569,53.9785,54.2443,53.8877,54.1406,128177.3932
2008-02-05 10:30:00,83.56,83.73,83.23,83.56,77555.43537047053,54.1795,54.2897,53.9655,54.1795,77555.4354
2008-02-05 11:00:00,83.56,83.62,83.21,83.54,67387.77717685235,54.1795,54.2184,53.9525,54.1665,67387.7772
2008-02-05 11:30:00,83.54,84.16,83.34,84.07,91400.75716603568,54.1665,54.5685,54.0368,54.5101,91400.7572
2008-02-05 12:00:00,84.07,84.23,83.76,83.87,108058.40995132504,54.5101,54.6139,54.3091,54.3805,108058.41
2008-02-05 12:30:00,83.82,83.99,83.5,83.78,53758.788534342886,54.348,54.4583,54.1406,54.3221,53758.7885
2008-02-05 13:00:00,83.81,84.02,83.47,83.77,71714.44023796647,54.3416,54.4777,54.1211,54.3156,71714.4402
2008-02-05 13:30:00,83.77,83.88,83.45,83.78,157706.8685776095,54.3156,54.3869,54.1081,54.3221,157706.8686
2008-02-05 14:00:00,83.83,83.84,83.46,83.69,194159.004867496,54.3545,54.361,54.1146,54.2637,194159.0049
2008-02-05 14:30:00,83.69,83.98,83.56,83.78,180205.5164954029,54.2637,54.4518,54.1795,54.3221,180205.5165
2008-02-05 15:00:00,83.78,83.82,83.57,83.63,238074.63493780425,54.3221,54.348,54.1859,54.2248,238074.6349
2008-02-05 15:30:00,83.66,83.79,83.09,83.18,322660.8977825852,54.2443,54.3286,53.8747,53.9331,322660.8978
2008-02-06 09:30:00,83.42,83.7,82.72,83.38,157490.53542455382,54.0887,54.2702,53.6348,54.0627,157490.5354
2008-02-06 10:00:00,83.38,84.18,83.38,83.82,95402.92049756624,54.0627,54.5815,54.0627,54.348,95402.9205
2008-02-06 10:30:00,83.82,84.17,83.49,83.95,108382.9096809086,54.348,54.575,54.1341,54.4323,108382.9097
2008-02-06 11:00:00,83.94,84.32,83.78,84.22,83288.26392644673,54.4258,54.6722,54.3221,54.6074,83288.2639
2008-02-06 11:30:00,84.29,84.32,83.95,84.07,45213.62898864251,54.6528,54.6722,54.4323,54.5101,45213.629
2008-02-06 12:00:00,84.06,84.25,83.81,83.94,66089.77825851811,54.5037,54.6268,54.3416,54.4258,66089.7783
2008-02-06 12:30:00,83.97,84.06,83.41,83.52,53326.12222823148,54.4453,54.5037,54.0822,54.1535,53326.1222
2008-02-06 13:00:00,83.55,83.69,83.4,83.45,73877.77176852353,54.173,54.2637,54.0757,54.1081,73877.7718
2008-02-06 13:30:00,83.46,83.55,83.16,83.19,91292.59058950785,54.1146,54.173,53.9201,53.9396,91292.5906
2008-02-06 14:00:00,83.23,83.43,83.13,83.21,153812.8718226068,53.9655,54.0952,53.9006,53.9525,153812.8718
2008-02-06 14:30:00,83.22,83.46,83.19,83.25,106868.57760951866,53.959,54.1146,53.9396,53.9785,106868.5776
2008-02-06 15:00:00,83.29,83.44,82.93,83.25,208869.65927528392,54.0044,54.1016,53.771,53.9785,208869.6593
2008-02-06 15:30:00,83.23,83.34,82.45,82.67,446511.62790697673,53.9655,54.0368,53.4597,53.6024,446511.6279
2008-02-07 09:30:00,82.46,83.4,82.28,82.51,143537.04705246078,53.4662,54.0757,53.3495,53.4986,143537.0471
2008-02-07 10:00:00,82.46,83.29,82.39,82.9,168307.1930773391,53.4662,54.0044,53.4208,53.7515,168307.1931
2008-02-07 10:30:00,82.9,83.03,82.51,82.61,120930.23255813953,53.7515,53.8358,53.4986,53.5635,120930.2326
2008-02-07 11:00:00,82.63,82.71,82.28,82.35,132287.7230935641,53.5765,53.6283,53.3495,53.3949,132287.7231
2008-02-07 11:30:00,82.35,82.61,82.1,82.55,144943.21254732288,53.3949,53.5635,53.2328,53.5246,144943.2125
2008-02-07 12:00:00,82.55,82.61,82.38,82.53,129691.72525689562,53.5246,53.5635,53.4144,53.5116,129691.7253
2008-02-07 12:30:00,82.52,82.65,82.4,82.58,156733.36938885885,53.5051,53.5894,53.4273,53.544,156733.3694
2008-02-07 13:00:00,82.59,82.62,82.29,82.43,126014.0616549486,53.5505,53.57,53.356,53.4468,126014.0617
2008-02-07 13:30:00,82.43,82.89,82.35,82.81,195565.170362358,53.4468,53.745,53.3949,53.6932,195565.1704
2008-02-07 14:00:00,82.81,82.96,82.26,82.47,188209.84315846403,53.6932,53.7904,53.3365,53.4727,188209.8432
2008-02-07 14:30:00,82.47,82.59,82.08,82.29,156733.36938885885,53.4727,53.5505,53.2198,53.356,156733.3694
2008-02-07 15:00:00,82.29,82.58,81.68,82.33,196322.33639805292,53.356,53.544,52.9605,53.3819,196322.3364
2008-02-07 15:30:00,82.35,82.76,82.02,82.47,228988.64250946452,53.3949,53.6607,53.1809,53.4727,228988.6425
2008-02-08 09:30:00,81.98,82.61,81.42,82.51,104056.24661979447,53.155,53.5635,52.7919,53.4986,104056.2466
2008-02-08 10:00:00,82.51,82.95,82.37,82.52,89778.2585181179,53.4986,53.7839,53.4079,53.5051,89778.2585
2008-02-08 10:30:00,82.53,83.16,82.49,82.84,60897.78258518118,53.5116,53.9201,53.4857,53.7126,60897.7826
2008-02-08 11:00:00,82.84,83.21,82.65,82.99,51487.290427257976,53.7126,53.9525,53.5894,53.8099,51487.2904
2008-02-08 11:30:00,82.95,83.09,82.38,82.5,45105.462412114655,53.7839,53.8747,53.4144,53.4922,45105.4624
2008-02-08 12:00:00,82.5,82.59,82.28,82.56,68793.94267171444,53.4922,53.5505,53.3495,53.5311,68793.9427
2008-02-08 12:30:00,82.56,82.69,82.3,82.65,55922.12006489994,53.5311,53.6154,53.3625,53.5894,55922.1201
2008-02-08 13:00:00,82.59,82.65,82.26,82.43,66414.27798810168,53.5505,53.5894,53.3365,53.4468,66414.278
2008-02-08 13:30:00,82.43,82.47,81.96,82.25,85667.92861005949,53.4468,53.4727,53.142,53.3301,85667.9286
2008-02-08 14:00:00,82.27,82.42,82.11,82.27,106327.7447268794,53.343,53.4403,53.2393,53.343,106327.7447
2008-02-08 14:30:00,82.26,82.4,82.11,82.23,79718.76690102759,53.3365,53.4273,53.2393,53.3171,79718.7669
2008-02-08 15:00:00,82.25,82.51,82.16,82.38,81665.76527852892,53.3301,53.4986,53.2717,53.4144,81665.7653
2008-02-08 15:30:00,82.36,82.88,82.35,82.51,145484.04542996213,53.4014,53.7386,53.3949,53.4986,145484.0454
2008-02-11 09:30:00,82.25,82.88,82.25,82.51,117468.90210924824,53.3301,53.7386,53.3301,53.4986,117468.9021
2008-02-11 10:00:00,82.47,82.6,82.15,82.56,112709.5727420227,53.4727,53.557,53.2652,53.5311,112709.5727
2008-02-11 10:30:00,82.6,82.63,82.21,82.41,74851.2709572742,53.557,53.5765,53.3041,53.4338,74851.271
2008-02-11 11:00:00,82.4,82.8,82.33,82.63,52785.28934559221,53.4273,53.6867,53.3819,53.5765,52785.2893
2008-02-11 11:30:00,82.62,82.89,82.51,82.65,42509.46457544619,53.57,53.745,53.4986,53.5894,42509.4646
2008-02-11 12:00:00,82.71,83.12,82.68,82.73,37641.968631692806,53.6283,53.8942,53.6089,53.6413,37641.9686
2008-02-11 12:30:00,82.78,83.49,82.71,83.39,48025.959978366685,53.6737,54.1341,53.6283,54.0692,48025.96
2008-02-11 13:00:00,83.44,83.7,83.23,83.7,37101.135749053545,54.1016,54.2702,53.9655,54.2702,37101.1357
2008-02-11 13:30:00,83.7,83.81,83.45,83.66,47376.960519199565,54.2702,54.3416,54.1081,54.2443,47376.9605
2008-02-11 14:00:00,83.62,83.8,83.5,83.57,45970.79502433748,54.2184,54.3351,54.1406,54.1859,45970.795
2008-02-11 14:30:00,83.57,83.9,83.35,83.67,69551.10870740941,54.1859,54.3999,54.0433,54.2508,69551.1087
2008-02-11 15:00:00,83.71,84.13,83.57,84.06,100594.9161709032,54.2767,54.549,54.1859,54.5037,100594.9162
2008-02-11 15:30:00,84.06,84.13,83.76,83.94,149161.70903190912,54.5037,54.549,54.3091,54.4258,149161.709
2008-02-12 09:30:00,84.27,84.99,84.13,84.62,146241.2114656571,54.6398,55.1067,54.549,54.8667,146241.2115
2008-02-12 10:00:00,84.62,85.87,84.59,85.74,144835.045970795,54.8667,55.6772,54.8473,55.5929,144835.046
2008-02-12 10:30:00,85.75,85.85,85.1,85.25,76690.1027582477,55.5994,55.6643,55.178,55.2752,76690.1028
2008-02-12 11:00:00,85.27,85.67,85.05,85.61,77879.93510005408,55.2882,55.5476,55.1456,55.5087,77879.9351
2008-02-12 11:30:00,85.61,85.9,85.37,85.42,94321.25473228772,55.5087,55.6967,55.353,55.3855,94321.2547
2008-02-12 12:00:00,85.42,85.49,84.78,84.92,111411.57382368848,55.3855,55.4308,54.9705,55.0613,111411.5738
2008-02-12 12:30:00,84.92,84.92,84.43,84.77,106976.7441860465,55.0613,55.0613,54.7436,54.964,106976.7442
2008-02-12 13:00:00,84.8,85.52,84.8,85.43,76041.10329908058,54.9835,55.4503,54.9835,55.3919,76041.1033
2008-02-12 13:30:00,85.42,85.64,85.23,85.34,86641.42779881017,55.3855,55.5281,55.2623,55.3336,86641.4278
2008-02-12 14:00:00,85.38,85.48,84.85,85.0,99837.75013520822,55.3595,55.4244,55.0159,55.1131,99837.7501
2008-02-12 14:30:00,85.0,85.05,84.41,85.03,107301.24391563008,55.1131,55.1456,54.7306,55.1326,107301.2439
2008-02-12 15:00:00,85.03,85.13,84.24,84.73,151757.7068685776,55.1326,55.1974,54.6204,54.9381,151757.7069
2008-02-12 15:30:00,84.73,84.81,84.03,84.72,238939.96755002704,54.9381,54.9899,54.4842,54.9316,238939.9676
2008-02-13 09:30:00,85.34,86.47,85.34,85.79,123742.56354786373,55.3336,56.0663,55.3336,55.6254,123742.5635
2008-02-13 10:00:00,85.79,85.98,84.5,84.76,118766.90102758248,55.6254,55.7486,54.7889,54.9575,118766.901
2008-02-13 10:30:00,84.8,85.04,84.39,84.92,71389.9405083829,54.9835,55.1391,54.7176,55.0613,71389.9405
2008-02-13 11:00:00,84.95,85.17,84.88,85.12,52244.45646295295,55.0807,55.2234,55.0353,55.1909,52244.4565
2008-02-13 11:30:00,85.12,85.27,84.82,84.97,51270.95727420227,55.1909,55.2882,54.9964,55.0937,51270.9573
2008-02-13 12:00:00,84.97,85.3,84.85,85.0,55597.62033531639,55.0937,55.3077,55.0159,55.1131,55597.6203
2008-02-13 12:30:00,85.04,85.09,84.87,84.94,32558.13953488372,55.1391,55.1715,55.0288,55.0742,32558.1395
2008-02-13 13:00:00,84.94,85.56,84.79,85.02,99621.41698215251,55.0742,55.4762,54.977,55.1261,99621.417
2008-02-13 13:30:00,85.01,85.25,84.81,84.9,62628.44780962682,55.1196,55.2752,54.9899,55.0483,62628.4478
2008-02-13 14:00:00,84.91,85.0,84.6,84.89,92590.58950784209,55.0548,55.1131,54.8538,55.0418,92590.5895
2008-02-13 14:30:00,84.9,85.02,84.68,84.9,64899.94591671173,55.0483,55.1261,54.9057,55.0483,64899.9459
2008-02-13 15:00:00,84.9,85.22,84.83,85.04,90535.42455381287,55.0483,55.2558,55.0029,55.1391,90535.4246
2008-02-13 15:30:00,85.05,85.41,84.96,85.12,142779.8810167658,55.1456,55.379,55.0872,55.1909,142779.881
2008-02-14 09:30:00,85.2,85.94,84.78,85.28,159653.86695511086,55.2428,55.7226,54.9705,55.2947,159653.867
2008-02-14 10:00:00,85.22,85.65,85.05,85.42,106327.7447268794,55.2558,55.5346,55.1456,55.3855,106327.7447
2008-02-14 10:30:00,85.44,85.76,85.31,85.48,90319.09140075716,55.3984,55.6059,55.3141,55.4244,90319.0914
2008-02-14 11:00:00,85.52,85.7,84.96,85.41,87290.42725797728,55.4503,55.567,55.0872,55.379,87290.4273
2008-02-14 11:30:00,85.38,85.41,85.07,85.3,63277.44726879394,55.3595,55.379,55.1585,55.3077,63277.4473
2008-02-14 12:00:00,85.29,85.7,85.1,85.64,67820.44348296376,55.3012,55.567,55.178,55.5281,67820.4435
2008-02-14 12:30:00,85.58,85.65,85.11,85.11,65873.44510546241,55.4892,55.5346,55.1845,55.1845,65873.4451
2008-02-14 13:00:00,85.09,85.2,84.62,84.8,66306.11141157382,55.1715,55.2428,54.8667,54.9835,66306.1114
2008-02-14 13:30:00,84.81,85.16,84.81,85.06,101460.248783126,54.9899,55.2169,54.9899,55.152,101460.2488
2008-02-14 14:00:00,85.06,85.29,84.94,85.06,85776.09518658734,55.152,55.3012,55.0742,55.152,85776.0952
2008-02-14 14:30:00,85.0,85.08,84.49,84.81,83396.43050297457,55.1131,55.165,54.7825,54.9899,83396.4305
2008-02-14 15:00:00,84.8,85.3,84.64,84.99,102541.91454840454,54.9835,55.3077,54.8797,55.1067,102541.9145
2008-02-14 15:30:00,85.0,85.04,84.43,84.7,167225.52731206056,55.1131,55.1391,54.7436,54.9186,167225.5273
2008-02-15 09:30:00,84.51,84.78,83.21,83.48,293455.9221200649,54.7954,54.9705,53.9525,54.1276,293455.9221
2008-02-15 10:00:00,83.46,84.24,83.45,84.03,91400.75716603568,54.1146,54.6204,54.1081,54.4842,91400.7572
2008-02-15 10:30:00,84.0,84.37,83.99,84.17,66738.77771768524,54.4647,54.7047,54.4583,54.575,66738.7777
2008-02-15 11:00:00,84.17,84.26,83.94,84.18,46403.46133044889,54.575,54.6333,54.4258,54.5815,46403.4613
2008-02-15 11:30:00,84.2,84.31,83.83,84.31,53109.789075175766,54.5944,54.6657,54.3545,54.6657,53109.7891
2008-02-15 12:00:00,84.31,84.51,83.86,83.86,77014.60248783126,54.6657,54.7954,54.374,54.374,77014.6025
2008-02-15 12:30:00,83.92,84.4,83.7,84.34,89886.42509464575,54.4129,54.7241,54.2702,54.6852,89886.4251
2008-02-15 13:00:00,84.33,84.37,83.98,83.98,45213.62898864251,54.6787,54.7047,54.4518,54.4518,45213.629
2008-02-15 13:30:00,83.98,84.5,83.97,84.33,50838.290968090856,54.4518,54.7889,54.4453,54.6787,50838.291
2008-02-15 14:00:00,84.33,84.41,84.12,84.31,64250.94645754462,54.6787,54.7306,54.5426,54.6657,64250.9465
2008-02-15 14:30:00,84.32,84.48,84.09,84.37,62628.44780962682,54.6722,54.776,54.5231,54.7047,62628.4478
2008-02-15 15:00:00,84.35,84.64,84.21,84.43,61114.11573823688,54.6917,54.8797,54.6009,54.7436,61114.1157
2008-02-15 15:30:00,84.41,84.92,84.36,84.92,112168.73985938344,54.7306,55.0613,54.6982,55.0613,112168.7399
2008-02-19 09:30:00,85.63,86.73,85.24,85.89,124175.22985397512,55.5216,56.2349,55.2688,55.6902,124175.2299
2008-02-19 10:00:00,85.9,86.55,85.84,86.04,106544.0778799351,55.6967,56.1181,55.6578,55.7875,106544.0779
2008-02-19 10:30:00,86.04,86.42,85.82,86.27,79826.93347755543,55.7875,56.0339,55.6448,55.9366,79826.9335
2008-02-19 11:00:00,86.24,86.55,86.07,86.17,81233.09897241752,55.9171,56.1181,55.8069,55.8718,81233.099
2008-02-19 11:30:00,86.14,86.51,86.05,86.28,62195.78150351541,55.8523,56.0922,55.7939,55.9431,62195.7815
2008-02-19 12:00:00,86.22,86.49,86.05,86.43,67712.27690643592,55.9042,56.0792,55.7939,56.0403,67712.2769
2008-02-19 12:30:00,86.36,86.36,85.98,85.98,42725.79772850189,55.9949,55.9949,55.7486,55.7486,42725.7977
2008-02-19 13:00:00,86.03,86.34,86.03,86.13,47160.62736614386,55.781,55.982,55.781,55.8458,47160.6274
2008-02-19 13:30:00,86.15,86.29,85.98,86.14,77447.26879394267,55.8588,55.9496,55.7486,55.8523,77447.2688
2008-02-19 14:00:00,86.14,86.36,85.94,86.29,90968.09085992428,55.8523,55.9949,55.7226,55.9496,90968.0909
2008-02-19 14:30:00,86.29,86.32,85.39,85.49,153055.70578691183,55.9496,55.969,55.366,55.4308,153055.7058
2008-02-19 15:00:00,85.51,85.64,85.24,85.46,179881.01676581937,55.4438,55.5281,55.2688,55.4114,179881.0168
2008-02-19 15:30:00,85.51,85.91,85.44,85.7,217090.3190914008,55.4438,55.7032,55.3984,55.567,217090.3191
2008-02-20 09:30:00,85.28,85.64,84.91,85.19,131638.72363439697,55.2947,55.5281,55.0548,55.2363,131638.7236
2008-02-20 10:00:00,85.16,85.75,85.08,85.75,65981.61168199027,55.2169,55.5994,55.165,55.5994,65981.6117
2008-02-20 10:30:00,85.75,86.13,85.37,85.75,93347.75554353705,55.5994,55.8458,55.353,55.5994,93347.7555
2008-02-20 11:00:00,85.71,85.82,85.48,85.56,45646.29529475392,55.5735,55.6448,55.4244,55.4762,45646.2953
2008-02-20 11:30:00,85.55,85.75,85.48,85.65,42942.1308815576,55.4698,55.5994,55.4244,55.5346,42942.1309
2008-02-20 12:00:00,85.64,86.55,85.64,86.32,93455.92212006488,55.5281,56.1181,55.5281,55.969,93455.9221
2008-02-20 12:30:00,86.3,86.76,86.29,86.52,82314.76473769605,55.956,56.2543,55.9496,56.0987,82314.7647
2008-02-20 13:00:00,86.52,86.91,86.46,86.58,83504.59707950243,56.0987,56.3516,56.0598,56.1376,83504.5971
2008-02-20 13:30:00,86.57,86.93,86.41,86.77,105786.91184424012,56.1311,56.3645,56.0274,56.2608,105786.9118
2008-02-20 14:00:00,86.77,87.09,86.61,86.94,316711.7360735533,56.2608,56.4683,56.157,56.371,316711.7361
2008-02-20 14:30:00,86.93,87.82,86.9,87.74,168631.69280692266,56.3645,56.9416,56.3451,56.8897,168631.6928
2008-02-20 15:00:00,87.69,87.82,87.49,87.49,396971.3358572201,56.8573,56.9416,56.7276,56.7276,396971.3359
2008-02-20 15:30:00,87.49,87.67,86.92,87.49,291833.4234721471,56.7276,56.8443,56.358,56.7276,291833.4235
2008-02-21 09:30:00,87.74,87.83,87.2,87.53,80475.93293672254,56.8897,56.9481,56.5396,56.7536,80475.9329
2008-02-21 10:00:00,87.48,87.61,86.75,87.03,100054.08328826392,56.7211,56.8054,56.2478,56.4294,100054.0833
2008-02-21 10:30:00,87.04,87.17,86.25,86.27,77230.93564088696,56.4359,56.5201,55.9236,55.9366,77230.9356
2008-02-21 11:00:00,86.27,86.76,86.27,86.76,67820.44348296376,55.9366,56.2543,55.9366,56.2543,67820.4435
2008-02-21 11:30:00,86.76,86.98,86.54,86.9,58085.451595457,56.2543,56.3969,56.1117,56.3451,58085.4516
2008-02-21 12:00:00,86.92,86.92,86.3,86.4,49756.62520281233,56.358,56.358,55.956,56.0209,49756.6252
2008-02-21 12:30:00,86.37,86.57,86.23,86.4,45862.62844780963,56.0014,56.1311,55.9107,56.0209,45862.6284
2008-02-21 13:00:00,86.41,86.43,85.86,85.94,69875.60843699297,56.0274,56.0403,55.6708,55.7226,69875.6084
2008-02-21 13:30:00,85.96,85.99,85.48,85.67,49323.95889670092,55.7356,55.755,55.4244,55.5476,49323.9589
2008-02-21 14:00:00,85.72,86.08,85.64,85.96,78204.43482963764,55.58,55.8134,55.5281,55.7356,78204.4348
2008-02-21 14:30:00,85.98,86.07,85.7,85.77,88696.59275283937,55.7486,55.8069,55.567,55.6124,88696.5928
2008-02-21 15:00:00,85.77,85.83,85.39,85.54,117685.23526230396,55.6124,55.6513,55.366,55.4633,117685.2353
2008-02-21 15:30:00,85.54,85.7,85.28,85.5,177825.85181179014,55.4633,55.567,55.2947,55.4373,177825.8518
2008-02-22 09:30:00,85.78,86.02,85.5,85.72,51487.290427257976,55.6189,55.7745,55.4373,55.58,51487.2904
2008-02-22 10:00:00,85.69,85.75,84.83,85.25,84045.4299621417,55.5605,55.5994,55.0029,55.2752,84045.43
2008-02-22 10:30:00,85.33,85.34,84.68,85.05,68253.10978907517,55.3271,55.3336,54.9057,55.1456,68253.1098
2008-02-22 11:00:00,85.1,85.33,84.94,85.18,40562.46619794484,55.178,55.3271,55.0742,55.2298,40562.4662
2008-02-22 11:30:00,85.24,85.5,85.0,85.05,51703.62358031368,55.2688,55.4373,55.1131,55.1456,51703.6236
2008-02-22 12:00:00,85.14,85.15,84.65,84.83,48025.959978366685,55.2039,55.2104,54.8862,55.0029,48025.96
2008-02-22 12:30:00,84.85,85.16,84.64,84.92,55381.28718226068,55.0159,55.2169,54.8797,55.0613,55381.2872
2008-02-22 13:00:00,84.92,85.39,84.8,85.04,71714.44023796647,55.0613,55.366,54.9835,55.1391,71714.4402
2008-02-22 13:30:00,85.01,85.16,84.74,84.96,51595.45700378583,55.1196,55.2169,54.9446,55.0872,51595.457
2008-02-22 14:00:00,84.93,85.07,84.69,84.84,39805.30016224986,55.0677,55.1585,54.9121,55.0094,39805.3002
2008-02-22 14:30:00,84.8,84.97,84.62,84.83,40129.79989183342,54.9835,55.0937,54.8667,55.0029,40129.7999
2008-02-22 15:00:00,84.82,85.13,84.46,85.13,64142.779881016766,54.9964,55.1974,54.763,55.1974,64142.7799
2008-02-22 15:30:00,85.09,86.39,84.93,86.39,230286.6414277988,55.1715,56.0144,55.0677,56.0144,230286.6414
2008-02-25 09:30:00,86.81,87.08,86.12,86.16,83396.43050297457,56.2867,56.4618,55.8393,55.8653,83396.4305
2008-02-25 10:00:00,86.18,87.3,86.16,87.3,109897.24175229852,55.8782,56.6044,55.8653,56.6044,109897.2418
2008-02-25 10:30:00,87.26,87.83,87.23,87.82,82206.5981611682,56.5785,56.9481,56.559,56.9416,82206.5982
2008-02-25 11:00:00,87.79,88.1,87.75,88.01,143537.04705246078,56.9221,57.1231,56.8962,57.0648,143537.0471
2008-02-25 11:30:00,88.01,88.15,87.88,88.06,62736.61438615467,57.0648,57.1556,56.9805,57.0972,62736.6144
2008-02-25 12:00:00,87.98,88.04,87.66,87.7,53434.28880475933,57.0453,57.0842,56.8379,56.8638,53434.2888
2008-02-25 12:30:00,87.73,88.0,87.72,87.9,38399.13466738778,56.8832,57.0583,56.8768,56.9935,38399.1347
2008-02-25 13:00:00,87.86,88.1,87.72,87.82,59275.28393726338,56.9675,57.1231,56.8768,56.9416,59275.2839
2008-02-25 13:30:00,87.81,87.86,87.41,87.74,65765.27852893456,56.9351,56.9675,56.6758,56.8897,65765.2785
2008-02-25 14:00:00,87.79,88.31,87.57,88.23,134451.05462412114,56.9221,57.2593,56.7795,57.2074,134451.0546
2008-02-25 14:30:00,88.24,88.46,87.79,88.1,153704.70524607896,57.2139,57.3566,56.9221,57.1231,153704.7052
2008-02-25 15:00:00,88.13,88.44,88.01,88.41,137696.05191995672,57.1426,57.3436,57.0648,57.3241,137696.0519
2008-02-25 15:30:00,88.38,88.84,88.29,88.69,202055.1649540292,57.3047,57.603,57.2463,57.5057,202055.165
2008-02-26 09:30:00,88.56,88.56,87.51,87.64,69010.27582477014,57.4214,57.4214,56.7406,56.8249,69010.2758
2008-02-26 10:00:00,87.62,87.98,87.21,87.62,133153.05570578692,56.8119,57.0453,56.5461,56.8119,133153.0557
2008-02-26 10:30:00,87.62,88.35,87.18,87.87,106868.57760951866,56.8119,57.2852,56.5266,56.974,106868.5776
2008-02-26 11:00:00,87.91,88.58,87.82,88.52,93239.5889670092,57.0,57.4344,56.9416,57.3955,93239.589
2008-02-26 11:30:00,88.57,88.72,88.38,88.51,43158.4640346133,57.4279,57.5251,57.3047,57.389,43158.464
2008-02-26 12:00:00,88.51,89.12,88.42,88.94,59275.28393726338,57.389,57.7845,57.3306,57.6678,59275.2839
2008-02-26 12:30:00,88.94,88.97,88.7,88.74,88480.25959978366,57.6678,57.6872,57.5122,57.5381,88480.2596
2008-02-26 13:00:00,88.79,88.93,88.49,88.78,90102.75824770144,57.5705,57.6613,57.376,57.5641,90102.7582
2008-02-26 13:30:00,88.81,88.94,88.1,88.13,104272.5797728502,57.5835,57.6678,57.1231,57.1426,104272.5798
2008-02-26 14:00:00,88.14,88.61,88.09,88.58,89670.09194159004,57.1491,57.4538,57.1167,57.4344,89670.0919
2008-02-26 14:30:00,88.6,88.84,88.49,88.58,72471.60627366144,57.4473,57.603,57.376,57.4344,72471.6063
2008-02-26 15:00:00,88.59,88.65,87.88,88.31,111736.07355327204,57.4409,57.4798,56.9805,57.2593,111736.0736
2008-02-26 15:30:00,88.34,88.46,87.89,88.4,180205.5164954029,57.2788,57.3566,56.987,57.3177,180205.5165
2008-02-27 09:30:00,88.02,88.53,87.57,88.26,66738.77771768524,57.0713,57.402,56.7795,57.2269,66738.7777
2008-02-27 10:00:00,88.28,88.74,88.08,88.24,84478.09626825311,57.2399,57.5381,57.1102,57.2139,84478.0963
2008-02-27 10:30:00,88.24,88.75,88.21,88.49,96809.08599242834,57.2139,57.5446,57.1945,57.376,96809.086
2008-02-27 11:00:00,88.57,88.86,88.51,88.63,49215.79232017307,57.4279,57.6159,57.389,57.4668,49215.7923
2008-02-27 11:30:00,88.67,88.96,88.57,88.82,53650.62195781504,57.4927,57.6808,57.4279,57.59,53650.622
2008-02-27 12:00:00,88.8,88.99,88.68,88.86,42617.63115197404,57.577,57.7002,57.4992,57.6159,42617.6312
2008-02-27 12:30:00,88.84,88.98,88.61,88.69,53542.45538128718,57.603,57.6937,57.4538,57.5057,53542.4554
2008-02-27 13:00:00,88.66,88.75,88.49,88.59,30719.30773391022,57.4862,57.5446,57.376,57.4409,30719.3077
2008-02-27 13:30:00,88.59,88.67,88.31,88.55,63169.28069226609,57.4409,57.4927,57.2593,57.4149,63169.2807
2008-02-27 14:00:00,88.55,88.59,87.95,88.09,117144.40237966468,57.4149,57.4409,57.0259,57.1167,117144.4024
2008-02-27 14:30:00,88.09,88.43,88.01,88.42,55813.95348837209,57.1167,57.3371,57.0648,57.3306,55813.9535
2008-02-27 15:00:00,88.39,88.59,88.09,88.56,93131.42239048134,57.3112,57.4409,57.1167,57.4214,93131.4224
2008-02-27 15:30:00,88.59,88.67,88.23,88.48,140075.71660356948,57.4409,57.4927,57.2074,57.3695,140075.7166
2008-02-28 09:30:00,87.76,88.12,87.45,87.97,85343.42888047593,56.9027,57.1361,56.7017,57.0389,85343.4289
2008-02-28 10:00:00,88.01,88.21,87.74,87.94,81557.59870200108,57.0648,57.1945,56.8897,57.0194,81557.5987
2008-02-28 10:30:00,87.89,88.23,87.38,87.61,146241.2114656571,56.987,57.2074,56.6563,56.8054,146241.2115
2008-02-28 11:00:00,87.62,87.74,86.92,87.32,160194.69983775014,56.8119,56.8897,56.358,56.6174,160194.6998
2008-02-28 11:30:00,87.32,87.32,86.65,86.69,172201.1898323418,56.6174,56.6174,56.183,56.2089,172201.1898
2008-02-28 12:00:00,86.68,86.68,86.38,86.66,138777.71768523526,56.2024,56.2024,56.0079,56.1895,138777.7177
2008-02-28 12:30:00,86.65,86.68,86.49,86.55,66522.44456462952,56.183,56.2024,56.0792,56.1181,66522.4446
2008-02-28 13:00:00,86.51,86.75,86.47,86.53,113034.07247160628,56.0922,56.2478,56.0663,56.1052,113034.0725
2008-02-28 13:30:00,86.53,86.63,86.27,86.34,108707.40941049215,56.1052,56.17,55.9366,55.982,108707.4094
2008-02-28 14:00:00,86.34,86.81,86.1,86.66,177934.018388318,55.982,56.2867,55.8264,56.1895,177934.0184
2008-02-28 14:30:00,86.68,87.15,86.61,87.13,113250.40562466196,56.2024,56.5072,56.157,56.4942,113250.4056
2008-02-28 15:00:00,87.15,87.15,86.62,86.69,166360.19469983774,56.5072,56.5072,56.1635,56.2089,166360.1947
2008-02-28 15:30:00,86.69,86.97,86.51,86.81,249972.95835586803,56.2089,56.3905,56.0922,56.2867,249972.9584
2008-02-29 09:30:00,85.95,86.36,85.53,85.86,64467.27961060032,55.7291,55.9949,55.4568,55.6708,64467.2796
2008-02-29 10:00:00,85.79,86.12,85.33,85.54,73336.93888588426,55.6254,55.8393,55.3271,55.4633,73336.9389
2008-02-29 10:30:00,85.53,85.7,85.3,85.59,43699.29691725257,55.4568,55.567,55.3077,55.4957,43699.2969
2008-02-29 11:00:00,85.62,85.71,85.05,85.65,84153.59653866955,55.5151,55.5735,55.1456,55.5346,84153.5965
2008-02-29 11:30:00,85.68,86.02,85.62,85.72,51811.79015684153,55.554,55.7745,55.5151,55.58,51811.7902
2008-02-29 12:00:00,85.77,86.03,85.6,86.03,37101.135749053545,55.6124,55.781,55.5022,55.781,37101.1357
2008-02-29 12:30:00,86.02,86.02,85.71,85.91,38939.96755002704,55.7745,55.7745,55.5735,55.7032,38939.9676
2008-02-29 13:00:00,85.91,86.13,85.89,86.0,46836.127636560304,55.7032,55.8458,55.6902,55.7615,46836.1276
2008-02-29 13:30:00,85.99,86.02,85.24,85.24,70308.27474310438,55.755,55.7745,55.2688,55.2688,70308.2747
2008-02-29 14:00:00,85.25,85.34,84.94,85.04,65440.778799351,55.2752,55.3336,55.0742,55.1391,65440.7788
2008-02-29 14:30:00,85.01,85.15,84.75,85.01,90319.09140075716,55.1196,55.2104,54.951,55.1196,90319.0914
2008-02-29 15:00:00,84.99,85.04,84.68,84.83,116711.73607355329,55.1067,55.1391,54.9057,55.0029,116711.7361
2008-02-29 15:30:00,84.83,84.89,83.98,84.55,326554.8945375879,55.0029,55.0418,54.4518,54.8214,326554.8945
2008-03-03 09:30:00,84.5,84.87,84.21,84.52,123418.06381828016,54.7889,55.0288,54.6009,54.8019,123418.0638
2008-03-03 10:00:00,84.55,85.57,84.5,85.43,155435.3704705246,54.8214,55.4827,54.7889,55.3919,155435.3705
2008-03-03 10:30:00,85.4,85.51,85.01,85.19,97458.08545159546,55.3725,55.4438,55.1196,55.2363,97458.0855
2008-03-03 11:00:00,85.19,85.55,84.99,85.46,110329.90805840994,55.2363,55.4698,55.1067,55.4114,110329.9081
2008-03-03 11:30:00,85.45,85.66,85.23,85.53,72471.60627366144,55.4049,55.5411,55.2623,55.4568,72471.6063
2008-03-03 12:00:00,85.49,85.67,85.13,85.17,71065.44077879936,55.4308,55.5476,55.1974,55.2234,71065.4408
2008-03-03 12:30:00,85.23,85.32,84.83,85.0,53650.62195781504,55.2623,55.3206,55.0029,55.1131,53650.622
2008-03-03 13:00:00,85.02,85.11,84.84,85.04,60897.78258518118,55.1261,55.1845,55.0094,55.1391,60897.7826
2008-03-03 13:30:00,85.03,85.26,84.82,84.87,81773.93185505678,55.1326,55.2817,54.9964,55.0288,81773.9319
2008-03-03 14:00:00,84.84,84.93,84.54,84.74,97782.585181179,55.0094,55.0677,54.8149,54.9446,97782.5852
2008-03-03 14:30:00,84.76,84.93,84.3,84.35,117577.06868577607,54.9575,55.0677,54.6593,54.6917,117577.0687
2008-03-03 15:00:00,84.34,84.86,84.34,84.78,117360.73553272038,54.6852,55.0224,54.6852,54.9705,117360.7355
2008-03-03 15:30:00,84.78,85.58,84.73,85.51,255489.45375878853,54.9705,55.4892,54.9381,55.4438,255489.4538
2008-03-04 09:30:00,85.19,85.19,84.29,84.74,117468.90210924824,55.2363,55.2363,54.6528,54.9446,117468.9021
2008-03-04 10:00:00,84.74,85.11,84.59,84.74,83288.26392644673,54.9446,55.1845,54.8473,54.9446,83288.2639
2008-03-04 10:30:00,84.71,84.97,84.26,84.39,83396.43050297457,54.9251,55.0937,54.6333,54.7176,83396.4305
2008-03-04 11:00:00,84.37,84.37,83.82,84.23,115954.5700378583,54.7047,54.7047,54.348,54.6139,115954.57
2008-03-04 11:30:00,84.24,84.34,83.32,83.38,97998.91833423472,54.6204,54.6852,54.0238,54.0627,97998.9183
2008-03-04 12:00:00,83.37,84.07,83.31,83.96,92698.75608436992,54.0563,54.5101,54.0174,54.4388,92698.7561
2008-03-04 12:30:00,83.98,84.3,83.28,83.45,91725.25689561926,54.4518,54.6593,53.9979,54.1081,91725.2569
2008-03-04 13:00:00,83.48,83.64,83.12,83.39,87506.76041103298,54.1276,54.2313,53.8942,54.0692,87506.7604
2008-03-04 13:30:00,83.39,83.49,83.12,83.21,153488.37209302324,54.0692,54.1341,53.8942,53.9525,153488.3721
2008-03-04 14:00:00,83.21,83.46,82.8,83.28,226825.3109789075,53.9525,54.1146,53.6867,53.9979,226825.311
2008-03-04 14:30:00,83.24,83.76,83.16,83.35,173931.85505678743,53.972,54.3091,53.9201,54.0433,173931.8551
2008-03-04 15:00:00,83.35,84.17,83.19,83.69,190373.17468902108,54.0433,54.575,53.9396,54.2637,190373.1747
2008-03-04 15:30:00,83.63,84.32,83.52,83.7,258409.9513250405,54.2248,54.6722,54.1535,54.2702,258409.9513
2008-03-05 09:30:00,83.66,84.57,83.66,84.28,104380.74634937804,54.2443,54.8343,54.2443,54.6463,104380.7463
2008-03-05 10:00:00,84.29,85.18,84.29,84.85,96809.08599242834,54.6528,55.2298,54.6528,55.0159,96809.086
2008-03-05 10:30:00,84.87,85.46,84.63,85.31,84369.92969172525,55.0288,55.4114,54.8732,55.3141,84369.9297
2008-03-05 11:00:00,85.3,85.72,85.12,85.52,79394.26717144402,55.3077,55.58,55.1909,55.4503,79394.2672
2008-03-05 11:30:00,85.54,85.83,85.29,85.78,72038.93996755003,55.4633,55.6513,55.3012,55.6189,72038.94
2008-03-05 12:00:00,85.82,86.27,85.37,85.41,128177.39318550569,55.6448,55.9366,55.353,55.379,128177.3932
2008-03-05 12:30:00,85.45,85.77,85.32,85.73,110113.57490535424,55.4049,55.6124,55.3206,55.5865,110113.5749
2008-03-05 13:00:00,85.73,85.91,85.02,85.08,104813.41265548945,55.5865,55.7032,55.1261,55.165,104813.4127
2008-03-05 13:30:00,85.06,85.08,84.52,84.92,107842.07679826934,55.152,55.165,54.8019,55.0613,107842.0768
2008-03-05 14:00:00,84.89,85.24,84.73,85.1,64467.27961060032,55.0418,55.2688,54.9381,55.178,64467.2796
2008-03-05 14:30:00,85.09,85.4,84.89,85.3,79826.93347755543,55.1715,55.3725,55.0418,55.3077,79826.9335
2008-03-05 15:00:00,85.29,85.29,84.7,84.95,97025.41914548403,55.3012,55.3012,54.9186,55.0807,97025.4191
2008-03-05 15:30:00,84.98,85.49,84.76,85.41,240021.6333153056,55.1002,55.4308,54.9575,55.379,240021.6333
2008-03-06 09:30:00,85.1,85.75,84.73,85.18,96160.08653326122,55.178,55.5994,54.9381,55.2298,96160.0865
2008-03-06 10:00:00,85.15,85.36,84.56,85.09,72363.43969713358,55.2104,55.3466,54.8278,55.1715,72363.4397
2008-03-06 10:30:00,85.15,85.69,85.04,85.46,101243.9156300703,55.2104,55.5605,55.1391,55.4114,101243.9156
2008-03-06 11:00:00,85.53,85.6,85.06,85.35,113466.73877771768,55.4568,55.5022,55.152,55.3401,113466.7388
2008-03-06 11:30:00,85.3,85.47,84.91,85.22,95186.58734451054,55.3077,55.4179,55.0548,55.2558,95186.5873
2008-03-06 12:00:00,85.23,85.23,84.8,84.83,188750.6760411033,55.2623,55.2623,54.9835,55.0029,188750.676
2008-03-06 12:30:00,84.83,84.98,84.58,84.62,101676.58193618173,55.0029,55.1002,54.8408,54.8667,101676.5819
2008-03-06 13:00:00,84.64,84.82,84.47,84.47,94321.25473228772,54.8797,54.9964,54.7695,54.7695,94321.2547
2008-03-06 13:30:00,84.47,84.7,84.36,84.52,71173.6073553272,54.7695,54.9186,54.6982,54.8019,71173.6074
2008-03-06 14:00:00,84.53,84.84,84.3,84.31,81557.59870200108,54.8084,55.0094,54.6593,54.6657,81557.5987
2008-03-06 14:30:00,84.32,84.87,84.28,84.7,72147.10654407788,54.6722,55.0288,54.6463,54.9186,72147.1065
2008-03-06 15:00:00,84.71,84.91,84.26,84.88,137479.71876690103,54.9251,55.0548,54.6333,55.0353,137479.7188
2008-03-06 15:30:00,84.88,84.89,84.21,84.4,261330.4488912926,55.0353,55.0418,54.6009,54.7241,261330.4489
2008-03-07 09:30:00,83.82,83.82,82.75,82.95,167982.69334775553,54.348,54.348,53.6543,53.7839,167982.6933
2008-03-07 10:00:00,82.95,83.03,82.24,82.4,159004.86749594373,53.7839,53.8358,53.3236,53.4273,159004.8675
2008-03-07 10:30:00,82.43,82.79,82.3,82.45,119848.566792861,53.4468,53.6802,53.3625,53.4597,119848.5668
2008-03-07 11:00:00,82.45,82.49,81.86,81.94,143861.54678204434,53.4597,53.4857,53.0772,53.1291,143861.5468
2008-03-07 11:30:00,81.92,82.36,81.82,81.9,121687.3985938345,53.1161,53.4014,53.0513,53.1031,121687.3986
2008-03-07 12:00:00,81.93,81.98,81.5,81.67,118658.73445105462,53.1226,53.155,52.8438,52.954,118658.7345
2008-03-07 12:30:00,81.7,81.81,81.42,81.69,120389.39967550027,52.9735,53.0448,52.7919,52.967,120389.3997
2008-03-07 13:00:00,81.67,81.68,81.28,81.53,99621.41698215251,52.954,52.9605,52.7011,52.8632,99621.417
2008-03-07 13:30:00,81.54,81.61,80.92,81.01,119740.40021633316,52.8697,52.9151,52.4677,52.5261,119740.4002
2008-03-07 14:00:00,81.01,81.16,80.77,81.13,132504.0562466198,52.5261,52.6233,52.3704,52.6039,132504.0562
2008-03-07 14:30:00,81.13,81.54,80.79,81.54,145916.71173607354,52.6039,52.8697,52.3834,52.8697,145916.7117
2008-03-07 15:00:00,81.54,82.3,81.45,81.84,284045.4299621417,52.8697,53.3625,52.8114,53.0642,284045.43
2008-03-07 15:30:00,81.85,81.87,80.95,81.12,360194.6998377501,53.0707,53.0837,52.4872,52.5974,360194.6998
2008-03-10 09:30:00,80.97,81.02,79.14,79.22,192536.5062195781,52.5001,52.5325,51.3136,51.3654,192536.5062
2008-03-10 10:00:00,79.22,79.48,78.75,79.21,248134.1265548945,51.3654,51.534,51.0607,51.359,248134.1266
2008-03-10 10:30:00,79.18,80.09,79.15,79.78,171011.35749053542,51.3395,51.9295,51.3201,51.7285,171011.3575
2008-03-10 11:00:00,79.78,80.05,79.26,79.31,139751.21687398595,51.7285,51.9036,51.3914,51.4238,139751.2169
2008-03-10 11:30:00,79.31,79.36,78.79,79.25,135100.05408328827,51.4238,51.4562,51.0866,51.3849,135100.0541
2008-03-10 12:00:00,79.23,79.49,78.89,79.16,143645.21362898863,51.3719,51.5405,51.1515,51.3265,143645.2136
2008-03-10 12:30:00,79.15,79.67,79.05,79.53,105462.41211465656,51.3201,51.6572,51.2552,51.5664,105462.4121
2008-03-10 13:00:00,79.5,79.6,78.81,78.83,97349.9188750676,51.547,51.6118,51.0996,51.1126,97349.9189
2008-03-10 13:30:00,78.81,79.01,78.67,78.67,94862.087614927,51.0996,51.2293,51.0088,51.0088,94862.0876
2008-03-10 14:00:00,78.69,78.69,78.17,78.46,149810.70849107625,51.0218,51.0218,50.6846,50.8727,149810.7085
2008-03-10 14:30:00,78.44,78.8,78.32,78.45,134126.55489453758,50.8597,51.0931,50.7819,50.8662,134126.5549
2008-03-10 15:00:00,78.48,78.68,78.13,78.62,201514.33207139,50.8856,51.0153,50.6587,50.9764,201514.3321
2008-03-10 15:30:00,78.64,78.74,78.13,78.29,299188.7506760411,50.9894,51.0542,50.6587,50.7624,299188.7507
2008-03-11 09:30:00,79.8,80.89,79.59,80.28,186479.1779340184,51.7415,52.4483,51.6053,52.0527,186479.1779
2008-03-11 10:00:00,80.29,81.48,80.27,81.38,140292.0497566252,52.0592,52.8308,52.0463,52.766,140292.0498
2008-03-11 10:30:00,81.38,81.63,81.28,81.55,117901.56841535964,52.766,52.9281,52.7011,52.8762,117901.5684
2008-03-11 11:00:00,81.55,81.8,81.22,81.47,91833.4234721471,52.8762,53.0383,52.6622,52.8243,91833.4235
2008-03-11 11:30:00,81.46,81.5,80.63,80.77,134234.72147106542,52.8178,52.8438,52.2797,52.3704,134234.7215
2008-03-11 12:00:00,80.78,81.54,80.76,81.21,103299.08058409952,52.3769,52.8697,52.364,52.6557,103299.0806
2008-03-11 12:30:00,81.2,81.23,80.65,80.9,106111.41157382369,52.6493,52.6687,52.2926,52.4547,106111.4116
2008-03-11 13:00:00,80.88,81.4,80.68,81.38,252568.9561925365,52.4418,52.7789,52.3121,52.766,252568.9562
2008-03-11 13:30:00,81.36,81.44,80.87,81.04,166684.6944294213,52.753,52.8049,52.4353,52.5455,166684.6944
2008-03-11 14:00:00,81.06,81.33,80.86,80.95,164845.8626284478,52.5585,52.7335,52.4288,52.4872,164845.8626
2008-03-11 14:30:00,80.95,81.88,80.84,81.71,328718.22606814496,52.4872,53.0902,52.4158,52.9799,328718.2261
2008-03-11 15:00:00,81.71,82.32,81.0,82.2,265116.27906976745,52.9799,53.3755,52.5196,53.2976,265116.2791
2008-03-11 15:30:00,82.21,82.48,81.95,82.38,469118.442401298,53.3041,53.4792,53.1355,53.4144,469118.4424
2008-03-12 09:30:00,82.6,83.2,82.38,82.72,146241.2114656571,53.557,53.946,53.4144,53.6348,146241.2115
2008-03-12 10:00:00,82.72,83.15,82.62,83.0,118334.23472147106,53.6348,53.9136,53.57,53.8164,118334.2347
2008-03-12 10:30:00,82.98,83.88,82.85,83.76,114440.23796646835,53.8034,54.3869,53.7191,54.3091,114440.238
2008-03-12 11:00:00,83.78,84.31,83.69,84.09,119848.566792861,54.3221,54.6657,54.2637,54.5231,119848.5668
2008-03-12 11:30:00,84.07,84.21,83.5,83.55,71606.27366143861,54.5101,54.6009,54.1406,54.173,71606.2737
2008-03-12 12:00:00,83.57,83.77,83.44,83.73,65440.778799351,54.1859,54.3156,54.1016,54.2897,65440.7788
2008-03-12 12:30:00,83.72,83.91,83.42,83.5,87506.76041103298,54.2832,54.4064,54.0887,54.1406,87506.7604
2008-03-12 13:00:00,83.56,83.75,83.45,83.56,58085.451595457,54.1795,54.3026,54.1081,54.1795,58085.4516
2008-03-12 13:30:00,83.57,83.57,83.08,83.23,93023.25581395348,54.1859,54.1859,53.8682,53.9655,93023.2558
2008-03-12 14:00:00,83.21,83.55,83.17,83.32,96160.08653326122,53.9525,54.173,53.9266,54.0238,96160.0865
2008-03-12 14:30:00,83.27,83.69,83.21,83.33,64467.27961060032,53.9914,54.2637,53.9525,54.0303,64467.2796
2008-03-12 15:00:00,83.31,83.47,83.15,83.21,123093.56408869658,54.0174,54.1211,53.9136,53.9525,123093.5641
2008-03-12 15:30:00,83.25,83.31,82.44,82.67,260573.2828555976,53.9785,54.0174,53.4533,53.6024,260573.2829
2008-03-13 09:30:00,81.66,82.28,81.08,81.54,87831.26014061655,52.9475,53.3495,52.5714,52.8697,87831.2601
2008-03-13 10:00:00,81.54,82.16,81.41,81.59,89778.2585181179,52.8697,53.2717,52.7854,52.9021,89778.2585
2008-03-13 10:30:00,81.58,81.82,81.15,81.51,93564.08869659276,52.8956,53.0513,52.6168,52.8503,93564.0887
2008-03-13 11:00:00,81.54,82.96,81.37,82.63,147322.87723093564,52.8697,53.7904,52.7595,53.5765,147322.8772
2008-03-13 11:30:00,82.54,82.94,82.22,82.88,78096.26825310978,53.5181,53.7775,53.3106,53.7386,78096.2683
2008-03-13 12:00:00,82.89,83.47,82.88,82.93,86965.92752839372,53.745,54.1211,53.7386,53.771,86965.9275
2008-03-13 12:30:00,82.95,83.17,82.81,82.96,67604.11032990806,53.7839,53.9266,53.6932,53.7904,67604.1103
2008-03-13 13:00:00,82.95,83.76,82.7,83.63,82098.43158464035,53.7839,54.3091,53.6218,54.2248,82098.4316
2008-03-13 13:30:00,83.69,84.1,83.38,83.85,75175.77068685775,54.2637,54.5296,54.0627,54.3675,75175.7707
2008-03-13 14:00:00,83.85,84.03,83.53,83.95,99296.91725256896,54.3675,54.4842,54.16,54.4323,99296.9173
2008-03-13 14:30:00,83.95,83.97,83.39,83.67,79826.93347755543,54.4323,54.4453,54.0692,54.2508,79826.9335
2008-03-13 15:00:00,83.7,84.09,83.6,83.95,176311.51974040022,54.2702,54.5231,54.2054,54.4323,176311.5197
2008-03-13 15:30:00,83.98,84.07,83.46,83.46,173174.6890210925,54.4518,54.5101,54.1146,54.1146,173174.689
2008-03-14 09:30:00,84.11,84.67,81.98,82.07,167766.36019469984,54.5361,54.8992,53.155,53.2134,167766.3602
2008-03-14 10:00:00,82.01,83.08,80.43,82.73,235478.6371011357,53.1745,53.8682,52.15,53.6413,235478.6371
2008-03-14 10:30:00,82.69,83.08,81.99,83.0,125473.22877230936,53.6154,53.8682,53.1615,53.8164,125473.2288
2008-03-14 11:00:00,83.0,83.44,82.1,82.2,123634.39697133584,53.8164,54.1016,53.2328,53.2976,123634.397
2008-03-14 11:30:00,82.22,82.54,81.99,82.27,131422.39048134125,53.3106,53.5181,53.1615,53.343,131422.3905
2008-03-14 12:00:00,82.28,82.69,82.28,82.41,74094.10492157923,53.3495,53.6154,53.3495,53.4338,74094.1049
2008-03-14 12:30:00,82.38,82.44,81.74,81.85,98107.08491076255,53.4144,53.4533,52.9994,53.0707,98107.0849
2008-03-14 13:00:00,81.86,81.95,81.42,81.77,133693.88858842617,53.0772,53.1355,52.7919,53.0188,133693.8886
2008-03-14 13:30:00,81.75,82.35,81.63,81.93,89561.9253650622,53.0059,53.3949,52.9281,53.1226,89561.9254
2008-03-14 14:00:00,81.9,82.1,81.15,81.18,109680.90859924284,53.1031,53.2328,52.6168,52.6363,109680.9086
2008-03-14 14:30:00,81.21,82.06,81.02,81.87,111627.90697674418,52.6557,53.2069,52.5325,53.0837,111627.907
2008-03-14 15:00:00,81.87,83.21,81.74,82.98,161276.36560302865,53.0837,53.9525,52.9994,53.8034,161276.3656
2008-03-14 15:30:00,82.98,83.07,81.92,82.61,250189.2915089237,53.8034,53.8617,53.1161,53.5635,250189.2915
2008-03-17 09:30:00,80.3,82.41,80.3,82.24,172850.18929150893,52.0657,53.4338,52.0657,53.3236,172850.1893
2008-03-17 10:00:00,82.23,83.38,82.23,82.96,112817.73931855056,53.3171,54.0627,53.3171,53.7904,112817.7393
2008-03-17 10:30:00,82.96,83.84,82.68,83.43,141157.38236884802,53.7904,54.361,53.6089,54.0952,141157.3824
2008-03-17 11:00:00,83.47,83.56,82.18,82.25,118658.73445105462,54.1211,54.1795,53.2847,53.3301,118658.7345
2008-03-17 11:30:00,82.25,82.59,81.86,81.86,78528.9345592212,53.3301,53.5505,53.0772,53.0772,78528.9346
2008-03-17 12:00:00,81.83,82.07,81.54,81.69,82855.59762033532,53.0577,53.2134,52.8697,52.967,82855.5976
2008-03-17 12:30:00,81.68,83.46,81.51,82.01,119199.56733369388,52.9605,54.1146,52.8503,53.1745,119199.5673
2008-03-17 13:00:00,82.0,82.13,81.43,81.79,64575.446187128175,53.168,53.2523,52.7984,53.0318,64575.4462
2008-03-17 13:30:00,81.75,82.55,81.54,82.5,99513.25040562464,53.0059,53.5246,52.8697,53.4922,99513.2504
2008-03-17 14:00:00,82.49,83.07,82.45,82.51,111411.57382368848,53.4857,53.8617,53.4597,53.4986,111411.5738
2008-03-17 14:30:00,82.51,83.25,82.3,83.03,98864.25094645754,53.4986,53.9785,53.3625,53.8358,98864.2509
2008-03-17 15:00:00,83.03,83.86,82.88,83.41,184207.67982693348,53.8358,54.374,53.7386,54.0822,184207.6798
2008-03-17 15:30:00,83.41,84.01,82.88,82.89,251595.45700378585,54.0822,54.4712,53.7386,53.745,251595.457
2008-03-18 09:30:00,84.18,84.95,83.78,84.72,123418.06381828016,54.5815,55.0807,54.3221,54.9316,123418.0638
2008-03-18 10:00:00,84.79,84.87,84.43,84.81,109356.40886965928,54.977,55.0288,54.7436,54.9899,109356.4089
2008-03-18 10:30:00,84.83,85.05,84.52,84.91,107625.74364521365,55.0029,55.1456,54.8019,55.0548,107625.7436
2008-03-18 11:00:00,84.92,85.52,84.9,85.39,113142.23904813411,55.0613,55.4503,55.0483,55.366,113142.239
2008-03-18 11:30:00,85.4,85.69,85.16,85.16,97349.9188750676,55.3725,55.5605,55.2169,55.2169,97349.9189
2008-03-18 12:00:00,85.16,85.24,84.96,85.2,64142.779881016766,55.2169,55.2688,55.0872,55.2428,64142.7799
2008-03-18 12:30:00,85.19,85.4,85.07,85.32,77771.76852352623,55.2363,55.3725,55.1585,55.3206,77771.7685
2008-03-18 13:00:00,85.29,85.76,85.11,85.67,91076.25743645211,55.3012,55.6059,55.1845,55.5476,91076.2574
2008-03-18 13:30:00,85.67,85.9,85.59,85.72,73877.77176852353,55.5476,55.6967,55.4957,55.58,73877.7718
2008-03-18 14:00:00,85.69,85.88,84.48,85.01,202163.33153055704,55.5605,55.6837,54.776,55.1196,202163.3315
2008-03-18 14:30:00,85.0,86.42,84.18,86.3,188318.00973499188,55.1131,56.0339,54.5815,55.956,188318.0097
2008-03-18 15:00:00,86.28,86.28,85.45,86.07,162141.69821525147,55.9431,55.9431,55.4049,55.8069,162141.6982
2008-03-18 15:30:00,86.06,86.75,85.96,86.41,203353.16387236345,55.8004,56.2478,55.7356,56.0274,203353.1639
2008-03-19 09:30:00,86.79,88.54,86.79,87.12,163223.36398053,56.2738,57.4084,56.2738,56.4877,163223.364
2008-03-19 10:00:00,87.12,87.42,86.66,87.05,76257.43645213629,56.4877,56.6822,56.1895,56.4423,76257.4365
2008-03-19 10:30:00,87.02,87.13,86.63,86.92,95727.4202271498,56.4229,56.4942,56.17,56.358,95727.4202
2008-03-19 11:00:00,86.91,87.0,86.51,86.84,71822.60681449431,56.3516,56.4099,56.0922,56.3062,71822.6068
2008-03-19 11:30:00,86.85,87.03,86.53,86.59,52785.28934559221,56.3127,56.4294,56.1052,56.1441,52785.2893
2008-03-19 12:00:00,86.62,86.64,85.6,85.77,72904.27257977285,56.1635,56.1765,55.5022,55.6124,72904.2726
2008-03-19 12:30:00,85.77,86.07,85.34,85.9,76473.76960519199,55.6124,55.8069,55.3336,55.6967,76473.7696
2008-03-19 13:00:00,85.91,86.25,85.29,85.43,94213.08815575986,55.7032,55.9236,55.3012,55.3919,94213.0882
2008-03-19 13:30:00,85.38,85.51,84.48,84.78,167117.3607355327,55.3595,55.4438,54.776,54.9705,167117.3607
2008-03-19 14:00:00,84.8,85.11,84.39,84.55,139751.21687398595,54.9835,55.1845,54.7176,54.8214,139751.2169
2008-03-19 14:30:00,84.61,84.83,84.18,84.73,106435.91130340724,54.8603,55.0029,54.5815,54.9381,106435.9113
2008-03-19 15:00:00,84.71,84.91,83.85,84.06,159978.36668469445,54.9251,55.0548,54.3675,54.5037,159978.3667
2008-03-19 15:30:00,84.08,84.22,83.18,83.18,268253.1097890752,54.5166,54.6074,53.9331,53.9331,268253.1098
2008-03-20 09:30:00,83.2,83.56,81.43,82.1,566792.8610059491,53.946,54.1795,52.7984,53.2328,566792.861
2008-03-20 10:00:00,82.17,82.5,81.43,82.46,395240.6706327745,53.2782,53.4922,52.7984,53.4662,395240.6706
2008-03-20 10:30:00,82.45,82.93,82.32,82.92,113791.23850730124,53.4597,53.771,53.3755,53.7645,113791.2385
2008-03-20 11:00:00,82.93,82.99,82.47,82.73,135857.22011898324,53.771,53.8099,53.4727,53.6413,135857.2201
2008-03-20 11:30:00,82.73,82.87,81.78,81.8,126879.39426717145,53.6413,53.7321,53.0253,53.0383,126879.3943
2008-03-20 12:00:00,81.82,82.55,81.82,82.15,118009.7349918875,53.0513,53.5246,53.0513,53.2652,118009.735
2008-03-20 12:30:00,82.17,82.39,82.05,82.16,153163.8723634397,53.2782,53.4208,53.2004,53.2717,153163.8724
2008-03-20 13:00:00,82.1,82.46,82.1,82.23,129799.89183342346,53.2328,53.4662,53.2328,53.3171,129799.8918
2008-03-20 13:30:00,82.21,82.86,82.16,82.81,127420.2271498107,53.3041,53.7256,53.2717,53.6932,127420.2271
2008-03-20 14:00:00,82.81,83.12,82.68,82.98,127528.39372633856,53.6932,53.8942,53.6089,53.8034,127528.3937
2008-03-20 14:30:00,82.97,83.6,82.93,83.46,133044.88912925904,53.7969,54.2054,53.771,54.1146,133044.8891
2008-03-20 15:00:00,83.54,83.84,83.26,83.28,147322.87723093564,54.1665,54.361,53.9849,53.9979,147322.8772
2008-03-20 15:30:00,83.33,83.49,82.82,83.19,285235.26230394805,54.0303,54.1341,53.6996,53.9396,285235.2623
2008-03-24 09:30:00,83.5,85.29,83.5,84.96,118550.56787452677,54.1406,55.3012,54.1406,55.0872,118550.5679
2008-03-24 10:00:00,84.97,87.25,84.87,86.93,316387.2363439697,55.0937,56.572,55.0288,56.3645,316387.2363
2008-03-24 10:30:00,86.9,88.31,86.88,87.27,388750.67604110326,56.3451,57.2593,56.3321,56.585,388750.676
2008-03-24 11:00:00,87.26,87.8,87.12,87.33,238831.8009734992,56.5785,56.9286,56.4877,56.6239,238831.801
2008-03-24 11:30:00,87.31,88.39,87.31,87.98,170795.0243374797,56.6109,57.3112,56.6109,57.0453,170795.0243
2008-03-24 12:00:00,87.99,88.22,87.82,88.1,88804.75932936723,57.0518,57.201,56.9416,57.1231,88804.7593
2008-03-24 12:30:00,88.1,88.34,88.03,88.27,173174.6890210925,57.1231,57.2788,57.0778,57.2334,173174.689
2008-03-24 13:00:00,88.28,88.3,87.84,87.87,93672.2552731206,57.2399,57.2528,56.9546,56.974,93672.2553
2008-03-24 13:30:00,87.91,87.93,87.54,87.65,103948.08004326664,57.0,57.0129,56.76,56.8314,103948.08
2008-03-24 14:00:00,87.67,87.68,87.11,87.38,100703.08274743104,56.8443,56.8508,56.4812,56.6563,100703.0827
2008-03-24 14:30:00,87.41,87.55,86.9,87.03,103407.24716062736,56.6758,56.7665,56.3451,56.4294,103407.2472
2008-03-24 15:00:00,87.0,87.24,86.63,86.66,167009.19415900487,56.4099,56.5655,56.17,56.1895,167009.1942
2008-03-24 15:30:00,86.63,87.04,86.59,86.73,255489.45375878853,56.17,56.4359,56.1441,56.2349,255489.4538
2008-03-25 09:30:00,86.76,88.26,86.71,87.23,124175.22985397512,56.2543,57.2269,56.2219,56.559,124175.2299
2008-03-25 10:00:00,87.19,87.3,86.5,87.11,107517.57706868576,56.5331,56.6044,56.0857,56.4812,107517.5771
2008-03-25 10:30:00,87.14,87.58,86.77,87.38,76798.26933477556,56.5007,56.786,56.2608,56.6563,76798.2693
2008-03-25 11:00:00,87.37,87.61,87.17,87.39,50621.95781503515,56.6498,56.8054,56.5201,56.6628,50621.9578
2008-03-25 11:30:00,87.37,87.63,86.79,86.88,66306.11141157382,56.6498,56.8184,56.2738,56.3321,66306.1114
2008-03-25 12:00:00,86.88,87.31,86.77,87.19,100378.58301784749,56.3321,56.6109,56.2608,56.5331,100378.583
2008-03-25 12:30:00,87.21,87.21,86.84,86.93,70524.60789616009,56.5461,56.5461,56.3062,56.3645,70524.6079
2008-03-25 13:00:00,86.9,87.09,86.72,87.02,62412.11465657112,56.3451,56.4683,56.2284,56.4229,62412.1147
2008-03-25 13:30:00,87.05,87.23,86.69,87.09,81882.09843158464,56.4423,56.559,56.2089,56.4683,81882.0984
2008-03-25 14:00:00,87.08,87.23,86.93,87.08,49215.79232017307,56.4618,56.559,56.3645,56.4618,49215.7923
2008-03-25 14:30:00,87.1,87.21,86.74,87.08,76257.43645213629,56.4748,56.5461,56.2413,56.4618,76257.4365
2008-03-25 15:00:00,87.12,87.38,87.04,87.22,90643.59113034072,56.4877,56.6563,56.4359,56.5526,90643.5911
2008-03-25 15:30:00,87.24,87.34,86.85,87.02,163439.69713358572,56.5655,56.6304,56.3127,56.4229,163439.6971
2008-03-26 09:30:00,87.1,87.92,86.79,87.1,114872.90427257976,56.4748,57.0064,56.2738,56.4748,114872.9043
2008-03-26 10:00:00,87.13,87.62,87.04,87.52,91617.0903190914,56.4942,56.8119,56.4359,56.7471,91617.0903
2008-03-26 10:30:00,87.44,87.44,86.43,86.79,61005.94916170903,56.6952,56.6952,56.0403,56.2738,61005.9492
2008-03-26 11:00:00,86.8,87.39,86.68,87.37,41968.63169280692,56.2802,56.6628,56.2024,56.6498,41968.6317
2008-03-26 11:30:00,87.34,87.49,87.2,87.37,37425.6354786371,56.6304,56.7276,56.5396,56.6498,37425.6355
2008-03-26 12:00:00,87.39,87.79,87.29,87.44,39048.13412655489,56.6628,56.9221,56.5979,56.6952,39048.1341
2008-03-26 12:30:00,87.49,87.49,86.97,87.02,79069.76744186046,56.7276,56.7276,56.3905,56.4229,79069.7674
2008-03-26 13:00:00,87.03,87.13,86.51,86.74,120497.56625202812,56.4294,56.4942,56.0922,56.2413,120497.5663
2008-03-26 13:30:00,86.67,86.68,86.45,86.5,28015.14332071389,56.1959,56.2024,56.0533,56.0857,28015.1433
2008-03-26 14:00:00,86.5,86.63,86.34,86.58,78637.10113574905,56.0857,56.17,55.982,56.1376,78637.1011
2008-03-26 14:30:00,86.59,87.01,86.44,87.01,90210.92482422933,56.1441,56.4164,56.0468,56.4164,90210.9248
2008-03-26 15:00:00,87.01,87.08,86.37,86.41,135100.05408328827,56.4164,56.4618,56.0014,56.0274,135100.0541
2008-03-26 15:30:00,86.44,86.64,86.27,86.55,172093.02325581395,56.0468,56.1765,55.9366,56.1181,172093.0233
2008-03-27 09:30:00,86.95,86.95,85.1,85.66,181611.681990265,56.3775,56.3775,55.178,55.5411,181611.682
2008-03-27 10:00:00,85.68,85.77,85.16,85.17,135749.05354245537,55.554,55.6124,55.2169,55.2234,135749.0535
2008-03-27 10:30:00,85.17,85.96,85.15,85.91,121687.3985938345,55.2234,55.7356,55.2104,55.7032,121687.3986
2008-03-27 11:00:00,85.91,86.26,85.76,85.99,69767.44186046511,55.7032,55.9301,55.6059,55.755,69767.4419
2008-03-27 11:30:00,85.99,86.43,85.83,86.03,53866.95511087074,55.755,56.0403,55.6513,55.781,53866.9551
2008-03-27 12:00:00,86.02,86.77,85.84,86.76,68793.94267171444,55.7745,56.2608,55.6578,56.2543,68793.9427
2008-03-27 12:30:00,86.73,87.02,86.63,86.72,64142.779881016766,56.2349,56.4229,56.17,56.2284,64142.7799
2008-03-27 13:00:00,86.76,86.83,86.47,86.47,35262.30394808004,56.2543,56.2997,56.0663,56.0663,35262.3039
2008-03-27 13:30:00,86.52,86.52,86.03,86.07,54840.454299621415,56.0987,56.0987,55.781,55.8069,54840.4543
2008-03-27 14:00:00,86.03,86.35,85.82,86.13,77014.60248783126,55.781,55.9885,55.6448,55.8458,77014.6025
2008-03-27 14:30:00,86.1,86.77,86.1,86.48,53434.28880475933,55.8264,56.2608,55.8264,56.0728,53434.2888
2008-03-27 15:00:00,86.39,86.56,86.02,86.17,84261.7631151974,56.0144,56.1246,55.7745,55.8718,84261.7631
2008-03-27 15:30:00,86.16,86.4,85.7,85.73,233315.3055705787,55.8653,56.0209,55.567,55.5865,233315.3056
2008-03-28 09:30:00,86.24,86.24,84.16,84.43,151108.70740941048,56.1876,56.1876,54.8324,55.0083,151108.7074
2008-03-28 10:00:00,84.42,85.35,84.42,85.35,72796.10600324499,55.0018,55.6077,55.0018,55.6077,72796.106
2008-03-28 10:30:00,85.29,85.35,84.78,85.02,104597.07950243374,55.5686,55.6077,55.2363,55.3927,104597.0795
2008-03-28 11:00:00,85.04,85.27,84.99,85.21,60032.44997295836,55.4057,55.5556,55.3732,55.5165,60032.45
2008-03-28 11:30:00,85.2,85.31,84.98,85.11,64250.94645754462,55.51,55.5816,55.3666,55.4513,64250.9465
2008-03-28 12:00:00,85.06,85.06,84.6,84.76,59058.95078420768,55.4188,55.4188,55.1191,55.2233,59058.9508
2008-03-28 12:30:00,84.8,84.82,84.46,84.55,41211.46565711195,55.2494,55.2624,55.0279,55.0865,41211.4657
2008-03-28 13:00:00,84.56,84.78,84.54,84.71,35045.97079502434,55.093,55.2363,55.08,55.1907,35045.9708
2008-03-28 13:30:00,84.68,84.73,84.33,84.55,65548.94537587886,55.1712,55.2038,54.9432,55.0865,65548.9454
2008-03-28 14:00:00,84.55,84.84,84.49,84.63,60573.282855597616,55.0865,55.2754,55.0474,55.1386,60573.2829
2008-03-28 14:30:00,84.63,84.83,84.43,84.69,48891.2925905895,55.1386,55.2689,55.0083,55.1777,48891.2926
2008-03-28 15:00:00,84.67,84.67,84.18,84.31,72904.27257977285,55.1647,55.1647,54.8454,54.9301,72904.2726
2008-03-28 15:30:00,84.34,84.44,84.04,84.23,184640.3461330449,54.9497,55.0148,54.7542,54.878,184640.3461
2008-03-31 09:30:00,84.25,85.12,83.17,84.95,122011.89832341806,54.891,55.4579,54.1874,55.3471,122011.8983
2008-03-31 10:00:00,84.92,85.01,84.33,84.37,57328.28555976203,55.3276,55.3862,54.9432,54.9692,57328.2856
2008-03-31 10:30:00,84.34,84.52,84.1,84.46,51919.956733369385,54.9497,55.0669,54.7933,55.0279,51919.9567
2008-03-31 11:00:00,84.41,84.95,84.3,84.88,74634.9378042185,54.9953,55.3471,54.9236,55.3015,74634.9378
2008-03-31 11:30:00,84.84,85.35,84.84,84.96,72363.43969713358,55.2754,55.6077,55.2754,55.3536,72363.4397
2008-03-31 12:00:00,84.94,85.04,84.35,84.54,63385.61384532179,55.3406,55.4057,54.9562,55.08,63385.6138
2008-03-31 12:30:00,84.5,84.74,84.45,84.56,39588.96700919416,55.0539,55.2103,55.0213,55.093,39588.967
2008-03-31 13:00:00,84.56,84.92,84.5,84.92,28772.30935640887,55.093,55.3276,55.0539,55.3276,28772.3094
2008-03-31 13:30:00,84.93,85.14,84.79,84.88,50730.12439156301,55.3341,55.4709,55.2429,55.3015,50730.1244
2008-03-31 14:00:00,84.84,84.87,84.55,84.63,75932.93672255272,55.2754,55.295,55.0865,55.1386,75932.9367
2008-03-31 14:30:00,84.59,84.85,84.42,84.68,80908.59924283397,55.1126,55.2819,55.0018,55.1712,80908.5992
2008-03-31 15:00:00,84.66,85.1,84.5,84.92,140075.71660356948,55.1582,55.4448,55.0539,55.3276,140075.7166
2008-03-31 15:30:00,84.92,85.49,84.81,84.93,317577.0686857761,55.3276,55.6989,55.2559,55.3341,317577.0687
2008-04-01 08:30:00,85.05,85.05,85.05,85.05,6057.328285559762,55.4123,55.4123,55.4123,55.4123,6057.3283
2008-04-01 09:00:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
2008-04-01 09:30:00,86.3,86.3,85.24,86.09,125581.3953488372,56.2267,56.2267,55.536,56.0898,125581.3953
2008-04-01 10:00:00,86.04,86.48,85.49,85.91,98431.58464034612,56.0573,56.3439,55.6989,55.9726,98431.5846
2008-04-01 10:30:00,85.86,86.33,85.81,86.31,87398.59383450514,55.94,56.2462,55.9074,56.2332,87398.5938
2008-04-01 11:00:00,86.37,86.8,86.32,86.79,82531.09789075176,56.2723,56.5524,56.2397,56.5459,82531.0979
2008-04-01 11:30:00,86.77,87.43,86.74,87.41,73445.10546241212,56.5329,56.9629,56.5133,56.9499,73445.1055
2008-04-01 12:00:00,87.45,87.72,87.38,87.65,91400.75716603568,56.9759,57.1518,56.9303,57.1062,91400.7572
2008-04-01 12:30:00,87.66,87.74,87.43,87.43,61546.78204434829,57.1127,57.1649,56.9629,56.9629,61546.782
2008-04-01 13:00:00,87.47,87.9,87.42,87.88,116603.5694970254,56.9889,57.2691,56.9564,57.2561,116603.5695
2008-04-01 13:30:00,87.9,87.91,87.2,87.55,96160.08653326122,57.2691,57.2756,56.813,57.0411,96160.0865
2008-04-01 14:00:00,87.59,87.85,87.46,87.67,114223.90481341264,57.0671,57.2365,56.9824,57.1192,114223.9048
2008-04-01 14:30:00,87.7,88.25,87.66,87.86,107301.24391563008,57.1388,57.4971,57.1127,57.243,107301.2439
2008-04-01 15:00:00,87.84,88.23,87.84,87.94,128177.39318550569,57.23,57.4841,57.23,57.2952,128177.3932
2008-04-01 15:30:00,87.99,88.4,87.67,88.36,191346.67387777177,57.3277,57.5949,57.1192,57.5688,191346.6739
2008-04-02 09:30:00,88.36,89.11,87.86,88.11,164845.8626284478,57.5688,58.0574,57.243,57.4059,164845.8626
2008-04-02 10:00:00,88.07,88.83,87.85,88.76,100811.2493239589,57.3799,57.875,57.2365,57.8294,100811.2493
2008-04-02 10:30:00,88.79,89.3,88.67,89.23,93239.5889670092,57.849,58.1812,57.7708,58.1356,93239.589
2008-04-02 11:00:00,89.25,89.25,88.54,88.77,70957.2742022715,58.1487,58.1487,57.6861,57.8359,70957.2742
2008-04-02 11:30:00,88.79,89.53,88.79,89.48,46511.62790697674,57.849,58.3311,57.849,58.2985,46511.6279
2008-04-02 12:00:00,89.5,89.6,89.13,89.22,53217.955651703625,58.3115,58.3767,58.0705,58.1291,53217.9557
2008-04-02 12:30:00,89.14,89.37,89.12,89.31,37966.46836127636,58.077,58.2268,58.064,58.1878,37966.4684
2008-04-02 13:00:00,89.3,89.32,88.72,88.95,50405.62466197945,58.1812,58.1943,57.8034,57.9532,50405.6247
2008-04-02 13:30:00,88.95,89.57,88.95,89.36,81124.93239588967,57.9532,58.3571,57.9532,58.2203,81124.9324
2008-04-02 14:00:00,89.37,89.56,89.08,89.1,102001.08166576528,58.2268,58.3506,58.0379,58.0509,102001.0817
2008-04-02 14:30:00,89.11,89.18,88.47,88.78,64575.446187128175,58.0574,58.1031,57.6405,57.8424,64575.4462
2008-04-02 15:00:00,88.78,89.01,88.23,88.97,117360.73553272038,57.8424,57.9923,57.4841,57.9662,117360.7355
2008-04-02 15:30:00,88.96,89.08,88.71,89.08,115197.40400216333,57.9597,58.0379,57.7968,58.0379,115197.404
2008-04-03 09:30:00,88.48,89.14,87.92,89.08,82747.43104380746,57.647,58.077,57.2821,58.0379,82747.431
2008-04-03 10:00:00,89.06,89.57,88.41,88.59,90319.09140075716,58.0249,58.3571,57.6014,57.7187,90319.0914
2008-04-03 10:30:00,88.52,89.04,88.51,88.83,63169.28069226609,57.673,58.0118,57.6665,57.875,63169.2807
2008-04-03 11:00:00,88.8,89.3,88.69,89.18,65008.11249323958,57.8555,58.1812,57.7838,58.1031,65008.1125
2008-04-03 11:30:00,89.14,89.64,89.14,89.59,84045.4299621417,58.077,58.4028,58.077,58.3702,84045.43
2008-04-03 12:00:00,89.57,89.67,89.47,89.66,78745.26771227691,58.3571,58.4223,58.292,58.4158,78745.2677
2008-04-03 12:30:00,89.62,90.6,89.59,90.28,154137.37155219037,58.3897,59.0282,58.3702,58.8197,154137.3716
2008-04-03 13:00:00,90.22,90.73,90.13,90.67,168199.02650081125,58.7806,59.1129,58.722,59.0738,168199.0265
2008-04-03 13:30:00,90.65,90.67,90.1,90.11,121146.56571119525,59.0608,59.0738,58.7025,58.709,121146.5657
2008-04-03 14:00:00,90.12,90.18,89.59,89.79,94321.25473228772,58.7155,58.7546,58.3702,58.5005,94321.2547
2008-04-03 14:30:00,89.77,89.92,89.44,89.88,88588.42617631152,58.4875,58.5852,58.2725,58.5591,88588.4262
2008-04-03 15:00:00,89.86,89.87,89.15,89.5,106544.0778799351,58.5461,58.5526,58.0835,58.3115,106544.0779
2008-04-03 15:30:00,89.49,89.67,89.08,89.41,163223.36398053,58.305,58.4223,58.0379,58.2529,163223.364
2008-04-04 09:30:00,89.38,90.44,89.25,89.86,144402.3796646836,58.2334,58.924,58.1487,58.5461,144402.3797
2008-04-04 10:00:00,89.91,90.15,89.24,89.61,90751.75770686858,58.5787,58.735,58.1421,58.3832,90751.7577
2008-04-04 10:30:00,89.69,90.06,89.35,90.05,48891.2925905895,58.4353,58.6764,58.2138,58.6699,48891.2926
2008-04-04 11:00:00,90.09,90.72,89.98,90.66,81124.93239588967,58.6959,59.1064,58.6243,59.0673,81124.9324
2008-04-04 11:30:00,90.67,90.77,90.13,90.17,74851.2709572742,59.0738,59.139,58.722,58.7481,74851.271
2008-04-04 12:00:00,90.2,90.85,90.11,90.82,72904.27257977285,58.7676,59.1911,58.709,59.1716,72904.2726
2008-04-04 12:30:00,90.79,90.91,90.47,90.67,78420.76798269335,59.152,59.2302,58.9435,59.0738,78420.768
2008-04-04 13:00:00,90.67,90.93,90.59,90.83,66738.77771768524,59.0738,59.2432,59.0217,59.1781,66738.7777
2008-04-04 13:30:00,90.81,90.89,90.09,90.2,67279.6106003245,59.165,59.2172,58.6959,58.7676,67279.6106
2008-04-04 14:00:00,90.25,90.34,89.78,89.93,80367.7663601947,58.8002,58.8588,58.494,58.5917,80367.7664
2008-04-04 14:30:00,89.91,90.38,89.85,90.2,92806.92266089778,58.5787,58.8849,58.5396,58.7676,92806.9227
2008-04-04 15:00:00,90.22,90.3,89.55,89.67,93131.42239048134,58.7806,58.8328,58.3441,58.4223,93131.4224
2008-04-04 15:30:00,89.74,90.06,89.45,89.97,244348.2963764197,58.4679,58.6764,58.279,58.6178,244348.2964
2008-04-07 09:30:00,90.89,91.53,90.76,91.52,118226.06814494322,59.2172,59.6341,59.1325,59.6276,118226.0681
2008-04-07 10:00:00,91.53,91.61,91.16,91.24,127420.2271498107,59.6341,59.6863,59.3931,59.4452,127420.2271
2008-04-07 10:30:00,91.2,91.51,91.07,91.34,77230.93564088696,59.4191,59.6211,59.3344,59.5103,77230.9356
2008-04-07 11:00:00,91.36,91.65,91.16,91.41,98539.75121687398,59.5234,59.7123,59.3931,59.556,98539.7512
2008-04-07 11:30:00,91.41,91.64,91.3,91.33,76041.10329908058,59.556,59.7058,59.4843,59.5038,76041.1033
2008-04-07 12:00:00,91.3,91.37,91.13,91.27,57436.45213628988,59.4843,59.5299,59.3735,59.4647,57436.4521
2008-04-07 12:30:00,91.29,91.88,91.28,91.71,80475.93293672254,59.4778,59.8622,59.4713,59.7514,80475.9329
2008-04-07 13:00:00,91.71,91.74,90.87,91.15,70740.94104921579,59.7514,59.771,59.2041,59.3866,70740.941
2008-04-07 13:30:00,91.13,91.22,90.67,90.91,57977.28501892915,59.3735,59.4322,59.0738,59.2302,57977.285
2008-04-07 14:00:00,90.88,90.97,89.99,90.08,98972.4175229854,59.2106,59.2693,58.6308,58.6894,98972.4175
2008-04-07 14:30:00,90.13,90.17,89.74,90.06,103299.08058409952,58.722,58.7481,58.4679,58.6764,103299.0806
2008-04-07 15:00:00,90.05,90.31,89.5,90.31,128934.55922120064,58.6699,58.8393,58.3115,58.8393,128934.5592
2008-04-07 15:30:00,90.3,90.32,89.73,90.03,185830.17847485127,58.8328,58.8458,58.4614,58.6569,185830.1785
2008-04-08 09:30:00,88.84,89.76,88.82,89.4,97998.91833423472,57.8815,58.4809,57.8685,58.2464,97998.9183
2008-04-08 10:00:00,89.36,89.5,88.85,89.26,84478.09626825311,58.2203,58.3115,57.8881,58.1552,84478.0963
2008-04-08 10:30:00,89.26,89.49,89.03,89.06,50513.7912385073,58.1552,58.305,58.0053,58.0249,50513.7912
2008-04-08 11:00:00,89.07,89.09,88.66,88.97,55056.78745267712,58.0314,58.0444,57.7643,57.9662,55056.7875
2008-04-08 11:30:00,89.01,89.32,88.79,88.98,35586.8036776636,57.9923,58.1943,57.849,57.9727,35586.8037
2008-04-08 12:00:00,89.02,89.33,88.9,89.09,47809.626825310974,57.9988,58.2008,57.9206,58.0444,47809.6268
2008-04-08 12:30:00,89.04,89.57,89.04,89.41,55381.28718226068,58.0118,58.3571,58.0118,58.2529,55381.2872
2008-04-08 13:00:00,89.43,89.57,89.3,89.33,31584.640346133045,58.2659,58.3571,58.1812,58.2008,31584.6403
2008-04-08 13:30:00,89.33,90.39,89.0,89.69,140292.0497566252,58.2008,58.8914,57.9858,58.4353,140292.0498
2008-04-08 14:00:00,89.66,89.66,89.04,89.3,63710.11357490535,58.4158,58.4158,58.0118,58.1812,63710.1136
2008-04-08 14:30:00,89.31,89.77,89.2,89.69,59924.2833964305,58.1878,58.4875,58.1161,58.4353,59924.2834
2008-04-08 15:00:00,89.67,89.67,89.1,89.44,70416.44131963223,58.4223,58.4223,58.0509,58.2725,70416.4413
2008-04-08 15:30:00,89.47,89.78,89.47,89.63,185073.0124391563,58.292,58.494,58.292,58.3962,185073.0124
2008-04-09 09:30:00,90.05,90.83,89.72,90.83,84802.59599783666,58.6699,59.1781,58.4549,59.1781,84802.596
2008-04-09 10:00:00,90.81,90.97,89.93,90.01,49972.95835586804,59.165,59.2693,58.5917,58.6438,49972.9584
2008-04-09 10:30:00,90.02,90.43,89.54,90.15,63385.61384532179,58.6503,58.9175,58.3376,58.735,63385.6138
2008-04-09 11:00:00,90.17,90.4,89.51,89.63,53758.788534342886,58.7481,58.8979,58.3181,58.3962,53758.7885
2008-04-09 11:30:00,89.63,89.67,88.84,88.94,70091.94159004868,58.3962,58.4223,57.8815,57.9467,70091.9416
2008-04-09 12:00:00,89.0,89.23,88.67,89.0,46619.79448350459,57.9858,58.1356,57.7708,57.9858,46619.7945
2008-04-09 12:30:00,89.01,89.07,88.47,88.52,40886.96592752839,57.9923,58.0314,57.6405,57.673,40886.9659
2008-04-09 13:00:00,88.5,88.91,88.46,88.84,41644.13196322336,57.66,57.9271,57.634,57.8815,41644.132
2008-04-09 13:30:00,88.89,89.16,88.75,89.16,30827.474310438072,57.9141,58.09,57.8229,58.09,30827.4743
2008-04-09 14:00:00,89.16,89.29,88.8,88.93,35586.8036776636,58.09,58.1747,57.8555,57.9402,35586.8037
2008-04-09 14:30:00,88.87,89.02,88.75,88.82,29853.9751216874,57.9011,57.9988,57.8229,57.8685,29853.9751
2008-04-09 15:00:00,88.8,89.21,88.64,89.21,59058.95078420768,57.8555,58.1226,57.7512,58.1226,59058.9508
2008-04-09 15:30:00,89.21,89.53,89.17,89.33,138561.38453217954,58.1226,58.3311,58.0965,58.2008,138561.3845
2008-04-10 09:30:00,89.24,89.68,88.34,88.6,114223.90481341264,58.1421,58.4288,57.5558,57.7252,114223.9048
2008-04-10 10:00:00,88.59,89.11,88.23,89.08,90102.75824770144,57.7187,58.0574,57.4841,58.0379,90102.7582
2008-04-10 10:30:00,89.11,89.43,88.95,89.28,65873.44510546241,58.0574,58.2659,57.9532,58.1682,65873.4451
2008-04-10 11:00:00,89.28,89.7,89.03,89.34,75283.93726338561,58.1682,58.4418,58.0053,58.2073,75283.9373
2008-04-10 11:30:00,89.29,89.63,89.27,89.51,44997.2958355868,58.1747,58.3962,58.1617,58.3181,44997.2958
2008-04-10 12:00:00,89.54,89.66,89.32,89.48,57652.78528934559,58.3376,58.4158,58.1943,58.2985,57652.7853
2008-04-10 12:30:00,89.47,89.82,89.3,89.41,56679.28610059492,58.292,58.52,58.1812,58.2529,56679.2861
2008-04-10 13:00:00,89.41,89.65,89.36,89.49,36992.969172525685,58.2529,58.4093,58.2203,58.305,36992.9692
2008-04-10 13:30:00,89.47,89.68,89.39,89.44,43050.29745808545,58.292,58.4288,58.2399,58.2725,43050.2975
2008-04-10 14:00:00,89.44,89.58,89.19,89.21,83720.93023255814,58.2725,58.3637,58.1096,58.1226,83720.9302
2008-04-10 14:30:00,89.19,89.5,89.04,89.4,87182.26068144944,58.1096,58.3115,58.0118,58.2464,87182.2607
2008-04-10 15:00:00,89.44,89.55,89.14,89.27,88588.42617631152,58.2725,58.3441,58.077,58.1617,88588.4262
2008-04-10 15:30:00,89.25,89.45,88.84,89.35,167874.52677122768,58.1487,58.279,57.8815,58.2138,167874.5268
2008-04-11 09:30:00,88.06,89.07,88.06,88.58,59383.45051379124,57.3733,58.0314,57.3733,57.7121,59383.4505
2008-04-11 10:00:00,88.55,88.63,88.12,88.23,61114.11573823688,57.6926,57.7447,57.4124,57.4841,61114.1157
2008-04-11 10:30:00,88.28,88.78,88.12,88.41,95835.58680367768,57.5167,57.8424,57.4124,57.6014,95835.5868
2008-04-11 11:00:00,88.38,88.42,88.06,88.27,53542.45538128718,57.5818,57.6079,57.3733,57.5102,53542.4554
2008-04-11 11:30:00,88.26,88.4,87.99,88.19,89670.09194159004,57.5036,57.5949,57.3277,57.458,89670.0919
2008-04-11 12:00:00,88.25,88.25,87.64,87.68,94104.92157923202,57.4971,57.4971,57.0997,57.1258,94104.9216
2008-04-11 12:30:00,87.7,88.33,87.7,88.28,48674.9594375338,57.1388,57.5493,57.1388,57.5167,48674.9594
2008-04-11 13:00:00,88.24,88.35,88.07,88.1,39264.4672796106,57.4906,57.5623,57.3799,57.3994,39264.4673
2008-04-11 13:30:00,88.09,88.12,87.7,87.84,70957.2742022715,57.3929,57.4124,57.1388,57.23,70957.2742
2008-04-11 14:00:00,87.83,87.91,87.47,87.63,72255.27312060574,57.2235,57.2756,56.9889,57.0932,72255.2731
2008-04-11 14:30:00,87.63,87.84,87.48,87.55,60356.94970254191,57.0932,57.23,56.9955,57.0411,60356.9497
2008-04-11 15:00:00,87.55,87.68,87.33,87.53,97025.41914548403,57.0411,57.1258,56.8977,57.028,97025.4191
2008-04-11 15:30:00,87.53,87.61,87.12,87.47,196971.3358572201,57.028,57.0802,56.7609,56.9889,196971.3359
2008-04-14 09:30:00,87.25,88.21,87.08,88.21,66522.44456462952,56.8456,57.4711,56.7348,57.4711,66522.4446
2008-04-14 10:00:00,88.18,88.5,87.62,87.76,49972.95835586804,57.4515,57.66,57.0867,57.1779,49972.9584
2008-04-14 10:30:00,87.76,88.02,87.63,87.98,47701.46024878312,57.1779,57.3473,57.0932,57.3212,47701.4602
2008-04-14 11:00:00,87.99,87.99,87.6,87.69,53217.955651703625,57.3277,57.3277,57.0736,57.1323,53217.9557
2008-04-14 11:30:00,87.7,87.98,87.59,87.98,42942.1308815576,57.1388,57.3212,57.0671,57.3212,42942.1309
2008-04-14 12:00:00,87.96,88.35,87.86,88.3,50081.12493239589,57.3082,57.5623,57.243,57.5297,50081.1249
2008-04-14 12:30:00,88.34,88.61,88.23,88.55,30935.640886965928,57.5558,57.7317,57.4841,57.6926,30935.6409
2008-04-14 13:00:00,88.55,88.67,88.28,88.46,34829.63764196863,57.6926,57.7708,57.5167,57.634,34829.6376
2008-04-14 13:30:00,88.41,88.49,88.04,88.14,26608.977825851813,57.6014,57.6535,57.3603,57.4255,26608.9778
2008-04-14 14:00:00,88.12,88.2,87.91,88.02,48025.959978366685,57.4124,57.4646,57.2756,57.3473,48025.96
2008-04-14 14:30:00,88.01,88.32,87.74,87.76,47160.62736614386,57.3408,57.5427,57.1649,57.1779,47160.6274
2008-04-14 15:00:00,87.76,87.87,87.58,87.77,48999.45916711736,57.1779,57.2496,57.0606,57.1844,48999.4592
2008-04-14 15:30:00,87.73,88.05,87.62,87.79,85992.42833964305,57.1583,57.3668,57.0867,57.1974,85992.4283
2008-04-15 09:30:00,88.24,90.37,88.24,89.12,248783.12601406165,57.4906,58.8784,57.4906,58.064,248783.126
2008-04-15 10:00:00,89.12,89.62,88.89,89.04,118550.56787452677,58.064,58.3897,57.9141,58.0118,118550.5679
2008-04-15 10:30:00,89.02,89.34,89.01,89.31,69659.27528393726,57.9988,58.2073,57.9923,58.1878,69659.2753
2008-04-15 11:00:00,89.3,89.33,88.42,88.46,74202.27149810709,58.1812,58.2008,57.6079,57.634,74202.2715
2008-04-15 11:30:00,88.43,88.66,88.31,88.51,35262.30394808004,57.6144,57.7643,57.5362,57.6665,35262.3039
2008-04-15 12:00:00,88.43,88.48,88.14,88.32,83937.26338561384,57.6144,57.647,57.4255,57.5427,83937.2634
2008-04-15 12:30:00,88.32,88.37,88.11,88.15,53001.62249864792,57.5427,57.5753,57.4059,57.432,53001.6225
2008-04-15 13:00:00,88.18,88.33,88.01,88.18,63169.28069226609,57.4515,57.5493,57.3408,57.4515,63169.2807
2008-04-15 13:30:00,88.18,88.59,88.03,88.38,64250.94645754462,57.4515,57.7187,57.3538,57.5818,64250.9465
2008-04-15 14:00:00,88.4,88.55,88.26,88.41,45213.62898864251,57.5949,57.6926,57.5036,57.6014,45213.629
2008-04-15 14:30:00,88.45,88.63,87.92,87.99,56030.2866414278,57.6274,57.7447,57.2821,57.3277,56030.2866
2008-04-15 15:00:00,87.99,88.51,87.98,88.45,68361.27636560303,57.3277,57.6665,57.3212,57.6274,68361.2764
2008-04-15 15:30:00,88.49,88.72,88.27,88.64,158247.7014602488,57.6535,57.8034,57.5102,57.7512,158247.7015
2008-04-16 09:30:00,89.57,90.55,89.05,90.45,103948.08004326664,58.3571,58.9956,58.0184,58.9305,103948.08
2008-04-16 10:00:00,90.46,90.87,90.29,90.65,63061.11411573824,58.937,59.2041,58.8262,59.0608,63061.1141
2008-04-16 10:30:00,90.67,90.89,90.38,90.63,59058.95078420768,59.0738,59.2172,58.8849,59.0478,59058.9508
2008-04-16 11:00:00,90.61,90.73,90.28,90.42,63818.2801514332,59.0347,59.1129,58.8197,58.9109,63818.2802
2008-04-16 11:30:00,90.32,90.4,89.87,90.14,66522.44456462952,58.8458,58.8979,58.5526,58.7285,66522.4446
2008-04-16 12:00:00,90.14,90.84,90.02,90.79,85451.59545700379,58.7285,59.1846,58.6503,59.152,85451.5955
2008-04-16 12:30:00,90.77,90.95,90.7,90.72,54407.787993510006,59.139,59.2563,59.0934,59.1064,54407.788
2008-04-16 13:00:00,90.74,90.85,90.51,90.53,168848.02595997835,59.1194,59.1911,58.9696,58.9826,168848.026
2008-04-16 13:30:00,90.54,90.62,90.48,90.51,46727.961060032445,58.9891,59.0413,58.95,58.9696,46727.9611
2008-04-16 14:00:00,90.52,90.9,90.4,90.86,99837.75013520822,58.9761,59.2237,58.8979,59.1976,99837.7501
2008-04-16 14:30:00,90.9,91.6,90.86,91.43,75824.77014602488,59.2237,59.6797,59.1976,59.569,75824.7701
2008-04-16 15:00:00,91.41,91.69,91.25,91.67,101892.91508923742,59.556,59.7384,59.4517,59.7254,101892.9151
2008-04-16 15:30:00,91.65,92.16,91.56,91.9,292590.5895078421,59.7123,60.0446,59.6537,59.8752,292590.5895
2008-04-17 09:30:00,91.58,92.05,89.57,91.98,171119.52406706326,59.6667,59.9729,58.3571,59.9273,171119.5241
2008-04-17 10:00:00,91.97,92.45,91.29,92.35,126230.39480800432,59.9208,60.2335,59.4778,60.1684,126230.3948
2008-04-17 10:30:00,92.32,92.44,91.75,92.03,117144.40237966468,60.1488,60.227,59.7775,59.9599,117144.4024
2008-04-17 11:00:00,91.99,92.01,90.93,90.96,95402.92049756624,59.9338,59.9469,59.2432,59.2628,95402.9205
2008-04-17 11:30:00,90.96,91.28,90.91,91.04,75932.93672255272,59.2628,59.4713,59.2302,59.3149,75932.9367
2008-04-17 12:00:00,91.09,91.61,91.05,91.06,62303.94808004327,59.3475,59.6863,59.3214,59.3279,62303.9481
2008-04-17 12:30:00,91.04,91.54,91.04,91.5,61763.115197404,59.3149,59.6407,59.3149,59.6146,61763.1152
2008-04-17 13:00:00,91.5,91.6,91.23,91.52,70308.27474310438,59.6146,59.6797,59.4387,59.6276,70308.2747
2008-04-17 13:30:00,91.5,91.83,91.38,91.56,76041.10329908058,59.6146,59.8296,59.5364,59.6537,76041.1033
2008-04-17 14:00:00,91.54,91.58,91.28,91.41,116279.06976744186,59.6407,59.6667,59.4713,59.556,116279.0698
2008-04-17 14:30:00,91.42,91.91,91.42,91.7,119415.9004867496,59.5625,59.8817,59.5625,59.7449,119415.9005
2008-04-17 15:00:00,91.7,92.04,91.62,91.9,90535.42455381287,59.7449,59.9664,59.6928,59.8752,90535.4246
2008-04-17 15:30:00,91.88,92.14,91.81,91.89,163980.53001622498,59.8622,60.0316,59.8166,59.8687,163980.53
2008-04-18 09:30:00,93.47,93.86,92.83,93.42,279718.7669010276,60.8981,61.1522,60.4811,60.8655,279718.7669
2008-04-18 10:00:00,93.4,94.13,93.4,93.86,101352.08220659816,60.8525,61.3281,60.8525,61.1522,101352.0822
2008-04-18 10:30:00,93.87,94.24,93.86,94.0,99513.25040562464,61.1587,61.3998,61.1522,61.2434,99513.2504
2008-04-18 11:00:00,94.01,94.09,93.61,93.88,79826.93347755543,61.2499,61.302,60.9893,61.1652,79826.9335
2008-04-18 11:30:00,93.89,94.2,93.49,94.07,70200.10816657652,61.1717,61.3737,60.9111,61.289,70200.1082
2008-04-18 12:00:00,94.08,94.08,93.75,93.86,71281.77393185506,61.2955,61.2955,61.0805,61.1522,71281.7739
2008-04-18 12:30:00,93.86,93.98,93.58,93.58,56895.61925365062,61.1522,61.2304,60.9698,60.9698,56895.6193
2008-04-18 13:00:00,93.56,94.0,93.56,93.79,53217.955651703625,60.9567,61.2434,60.9567,61.1066,53217.9557
2008-04-18 13:30:00,93.78,93.81,93.4,93.59,52677.12276906436,61.1001,61.1196,60.8525,60.9763,52677.1228
2008-04-18 14:00:00,93.61,93.65,93.21,93.43,63926.446727961054,60.9893,61.0154,60.7287,60.872,63926.4467
2008-04-18 14:30:00,93.45,93.87,93.45,93.64,69551.10870740941,60.8851,61.1587,60.8851,61.0089,69551.1087
2008-04-18 15:00:00,93.65,93.81,93.36,93.53,81449.43212547322,61.0154,61.1196,60.8264,60.9372,81449.4321
2008-04-18 15:30:00,93.52,94.2,93.52,94.07,178691.184424013,60.9307,61.3737,60.9307,61.289,178691.1844
2008-04-21 09:30:00,93.36,93.98,92.95,93.87,73336.93888588426,60.8264,61.2304,60.5593,61.1587,73336.9389
2008-04-21 10:00:00,93.86,94.22,93.52,93.7,50189.29150892374,61.1522,61.3867,60.9307,61.0479,50189.2915
2008-04-21 10:30:00,93.67,93.87,93.29,93.29,67928.61005949162,61.0284,61.1587,60.7808,60.7808,67928.6101
2008-04-21 11:00:00,93.28,93.34,92.88,93.02,54948.62087614927,60.7743,60.8134,60.5137,60.6049,54948.6209
2008-04-21 11:30:00,92.98,93.27,92.98,93.19,44564.62952947539,60.5789,60.7678,60.5789,60.7157,44564.6295
2008-04-21 12:00:00,93.14,93.27,92.95,93.02,48566.792861005946,60.6831,60.7678,60.5593,60.6049,48566.7929
2008-04-21 12:30:00,93.02,93.35,92.94,93.3,49648.45862628448,60.6049,60.8199,60.5528,60.7873,49648.4586
2008-04-21 13:00:00,93.29,93.74,93.25,93.6,35370.470524607896,60.7808,61.074,60.7548,60.9828,35370.4705
2008-04-21 13:30:00,93.6,93.61,93.18,93.3,58842.61763115197,60.9828,60.9893,60.7092,60.7873,58842.6176
2008-04-21 14:00:00,93.32,93.55,93.19,93.41,38290.968090859926,60.8004,60.9502,60.7157,60.859,38290.9681
2008-04-21 14:30:00,93.37,93.66,93.24,93.49,52028.12330989724,60.8329,61.0219,60.7482,60.9111,52028.1233
2008-04-21 15:00:00,93.5,94.1,93.5,93.84,71173.6073553272,60.9176,61.3086,60.9176,61.1392,71173.6074
2008-04-21 15:30:00,93.81,94.19,93.69,94.01,128177.39318550569,61.1196,61.3672,61.0414,61.2499,128177.3932
2008-04-22 09:30:00,94.64,94.64,93.25,93.66,104597.07950243374,61.6604,61.6604,60.7548,61.0219,104597.0795
2008-04-22 10:00:00,93.62,94.01,92.84,92.91,118442.40129799892,60.9958,61.2499,60.4876,60.5332,118442.4013
2008-04-22 10:30:00,93.01,93.98,92.92,93.95,93239.5889670092,60.5984,61.2304,60.5398,61.2108,93239.589
2008-04-22 11:00:00,93.91,93.96,93.43,93.54,75716.60356949702,61.1848,61.2173,60.872,60.9437,75716.6036
2008-04-22 11:30:00,93.59,93.96,92.84,92.92,68253.10978907517,60.9763,61.2173,60.4876,60.5398,68253.1098
2008-04-22 12:00:00,92.9,93.06,92.63,92.67,49972.95835586804,60.5267,60.631,60.3508,60.3769,49972.9584
2008-04-22 12:30:00,92.63,92.73,92.01,92.07,76798.26933477556,60.3508,60.416,59.9469,59.986,76798.2693
2008-04-22 13:00:00,92.07,92.67,91.9,92.54,109572.74202271496,59.986,60.3769,59.8752,60.2922,109572.742
2008-04-22 13:30:00,92.54,92.91,92.39,92.77,50621.95781503515,60.2922,60.5332,60.1945,60.442,50621.9578
2008-04-22 14:00:00,92.73,93.18,92.57,92.91,71930.77339102217,60.416,60.7092,60.3117,60.5332,71930.7734
2008-04-22 14:30:00,92.91,93.15,92.46,92.87,65224.445646295295,60.5332,60.6896,60.2401,60.5072,65224.4456
2008-04-22 15:00:00,92.87,93.2,92.65,93.12,106219.57815035152,60.5072,60.7222,60.3638,60.6701,106219.5782
2008-04-22 15:30:00,93.12,93.56,93.07,93.48,226608.9778258518,60.6701,60.9567,60.6375,60.9046,226608.9778
2008-04-23 09:30:00,94.93,94.93,91.56,91.69,230502.9745808545,61.8493,61.8493,59.6537,59.7384,230502.9746
2008-04-23 10:00:00,91.68,92.07,91.18,91.88,149810.70849107625,59.7319,59.986,59.4061,59.8622,149810.7085
2008-04-23 10:30:00,91.91,92.23,91.65,91.72,105678.74526771228,59.8817,60.0902,59.7123,59.7579,105678.7453
2008-04-23 11:00:00,91.76,91.84,90.93,91.04,132612.22282314763,59.784,59.8361,59.2432,59.3149,132612.2228
2008-04-23 11:30:00,91.05,91.43,90.8,90.88,120389.39967550027,59.3214,59.569,59.1585,59.2106,120389.3997
2008-04-23 12:00:00,90.88,90.96,89.57,89.66,205191.99567333693,59.2106,59.2628,58.3571,58.4158,205191.9957
2008-04-23 12:30:00,89.68,89.99,89.33,89.72,139426.71714440238,58.4288,58.6308,58.2008,58.4549,139426.7171
2008-04-23 13:00:00,89.78,90.18,89.55,90.18,119956.73336938884,58.494,58.7546,58.3441,58.7546,119956.7334
2008-04-23 13:30:00,90.15,90.4,90.01,90.33,114115.7382368848,58.735,58.8979,58.6438,58.8523,114115.7382
2008-04-23 14:00:00,90.34,90.7,90.33,90.4,190697.67441860464,58.8588,59.0934,58.8523,58.8979,190697.6744
2008-04-23 14:30:00,90.38,90.51,89.92,89.98,146673.87777176852,58.8849,58.9696,58.5852,58.6243,146673.8778
2008-04-23 15:00:00,89.99,90.32,89.54,89.62,166468.36127636558,58.6308,58.8458,58.3376,58.3897,166468.3613
2008-04-23 15:30:00,89.63,89.91,89.46,89.85,272796.106003245,58.3962,58.5787,58.2855,58.5396,272796.106
2008-04-24 09:30:00,89.7,90.81,88.59,88.84,150351.5413737155,58.4418,59.165,57.7187,57.8815,150351.5414
2008-04-24 10:00:00,88.82,88.84,87.79,88.3,193942.67171444025,57.8685,57.8815,57.1974,57.5297,193942.6717
2008-04-24 10:30:00,88.28,88.53,88.04,88.33,154029.20497566252,57.5167,57.6796,57.3603,57.5493,154029.205
2008-04-24 11:00:00,88.33,88.4,87.73,88.4,153488.37209302324,57.5493,57.5949,57.1583,57.5949,153488.3721
2008-04-24 11:30:00,88.41,88.84,88.41,88.51,114548.4045429962,57.6014,57.8815,57.6014,57.6665,114548.4045
2008-04-24 12:00:00,88.51,89.01,88.51,88.76,116062.73661438616,57.6665,57.9923,57.6665,57.8294,116062.7366
2008-04-24 12:30:00,88.77,89.58,88.77,89.54,244456.4629529476,57.8359,58.3637,57.8359,58.3376,244456.463
2008-04-24 13:00:00,89.55,90.32,89.51,90.31,200973.49918875063,58.3441,58.8458,58.3181,58.8393,200973.4992
2008-04-24 13:30:00,90.31,90.86,90.28,90.81,304813.41265548946,58.8393,59.1976,58.8197,59.165,304813.4127
2008-04-24 14:00:00,90.81,91.9,90.79,91.9,276473.769605192,59.165,59.8752,59.152,59.8752,276473.7696
2008-04-24 14:30:00,91.86,92.16,91.41,91.62,189507.84207679823,59.8491,60.0446,59.556,59.6928,189507.8421
2008-04-24 15:00:00,91.56,91.92,91.1,91.47,200973.49918875063,59.6537,59.8882,59.354,59.595,200973.4992
2008-04-24 15:30:00,91.48,91.56,91.14,91.28,435694.9702541914,59.6016,59.6537,59.38,59.4713,435694.9703
2008-04-25 09:30:00,92.03,92.45,91.7,92.27,97782.585181179,59.9599,60.2335,59.7449,60.1163,97782.5852
2008-04-25 10:00:00,92.27,92.92,92.15,92.77,171984.8566792861,60.1163,60.5398,60.0381,60.442,171984.8567
2008-04-25 10:30:00,92.74,93.37,92.63,93.37,160411.03299080583,60.4225,60.8329,60.3508,60.8329,160411.033
2008-04-25 11:00:00,93.37,93.6,92.22,92.76,136506.21957815034,60.8329,60.9828,60.0837,60.4355,136506.2196
2008-04-25 11:30:00,92.76,92.94,92.46,92.87,75175.77068685775,60.4355,60.5528,60.2401,60.5072,75175.7707
2008-04-25 12:00:00,92.83,93.25,92.63,92.94,52677.12276906436,60.4811,60.7548,60.3508,60.5528,52677.1228
2008-04-25 12:30:00,92.94,93.12,92.69,92.77,37966.46836127636,60.5528,60.6701,60.3899,60.442,37966.4684
2008-04-25 13:00:00,92.77,92.99,92.4,92.51,94753.92103839912,60.442,60.5854,60.201,60.2726,94753.921
2008-04-25 13:30:00,92.49,92.95,92.23,92.9,72471.60627366144,60.2596,60.5593,60.0902,60.5267,72471.6063
2008-04-25 14:00:00,92.85,92.92,92.38,92.74,59599.78366684694,60.4942,60.5398,60.1879,60.4225,59599.7837
2008-04-25 14:30:00,92.75,93.04,92.65,92.97,82531.09789075176,60.429,60.6179,60.3638,60.5723,82531.0979
2008-04-25 15:00:00,92.97,93.78,92.88,93.55,169172.5256895619,60.5723,61.1001,60.5137,60.9502,169172.5257
2008-04-25 15:30:00,93.6,93.67,93.29,93.62,158464.03461330448,60.9828,61.0284,60.7808,60.9958,158464.0346
2008-04-28 09:30:00,93.94,94.17,92.14,93.15,134126.55489453758,61.2043,61.3542,60.0316,60.6896,134126.5549
2008-04-28 10:00:00,93.12,93.18,92.51,93.15,105354.24553812871,60.6701,60.7092,60.2726,60.6896,105354.2455
2008-04-28 10:30:00,93.1,93.37,92.99,93.33,64683.61276365603,60.657,60.8329,60.5854,60.8069,64683.6128
2008-04-28 11:00:00,93.36,93.37,92.52,92.56,55813.95348837209,60.8264,60.8329,60.2791,60.3052,55813.9535
2008-04-28 11:30:00,92.57,92.71,92.51,92.57,45970.79502433748,60.3117,60.4029,60.2726,60.3117,45970.795
2008-04-28 12:00:00,92.55,92.87,92.49,92.76,48783.12601406165,60.2987,60.5072,60.2596,60.4355,48783.126
2008-04-28 12:30:00,92.77,92.82,92.35,92.35,40562.46619794484,60.442,60.4746,60.1684,60.1684,40562.4662
2008-04-28 13:00:00,92.35,92.51,92.2,92.26,45754.461871281776,60.1684,60.2726,60.0707,60.1098,45754.4619
2008-04-28 13:30:00,92.27,92.49,92.08,92.27,74310.43807463493,60.1163,60.2596,59.9925,60.1163,74310.4381
2008-04-28 14:00:00,92.28,92.51,92.17,92.23,58409.95132504056,60.1228,60.2726,60.0511,60.0902,58409.9513
2008-04-28 14:30:00,92.22,92.6,92.2,92.51,60356.94970254191,60.0837,60.3313,60.0707,60.2726,60356.9497
2008-04-28 15:00:00,92.55,92.7,92.22,92.31,83288.26392644673,60.2987,60.3964,60.0837,60.1423,83288.2639
2008-04-28 15:30:00,92.33,92.51,92.14,92.27,191346.67387777177,60.1554,60.2726,60.0316,60.1163,191346.6739
2008-04-29 09:30:00,91.13,91.95,90.41,90.75,131746.89021092482,59.3735,59.9078,58.9044,59.1259,131746.8902
2008-04-29 10:00:00,90.77,90.92,90.08,90.46,139318.5505678745,59.139,59.2367,58.6894,58.937,139318.5506
2008-04-29 10:30:00,90.42,90.58,89.82,89.97,85343.42888047593,58.9109,59.0152,58.52,58.6178,85343.4289
2008-04-29 11:00:00,90.03,90.26,89.93,90.07,82963.76419686317,58.6569,58.8067,58.5917,58.6829,82963.7642
2008-04-29 11:30:00,90.12,90.45,90.05,90.34,43482.96376419686,58.7155,58.9305,58.6699,58.8588,43482.9638
2008-04-29 12:00:00,90.39,90.57,90.18,90.54,40237.96646836127,58.8914,59.0087,58.7546,58.9891,40237.9665
2008-04-29 12:30:00,90.54,90.65,90.26,90.31,48999.45916711736,58.9891,59.0608,58.8067,58.8393,48999.4592
2008-04-29 13:00:00,90.28,90.55,90.19,90.22,32558.13953488372,58.8197,58.9956,58.7611,58.7806,32558.1395
2008-04-29 13:30:00,90.22,90.54,90.19,90.39,38399.13466738778,58.7806,58.9891,58.7611,58.8914,38399.1347
2008-04-29 14:00:00,90.38,90.52,90.06,90.07,57111.952406706325,58.8849,58.9761,58.6764,58.6829,57111.9524
2008-04-29 14:30:00,90.07,90.35,89.69,90.18,98215.25148729044,58.6829,58.8653,58.4353,58.7546,98215.2515
2008-04-29 15:00:00,90.19,90.3,89.78,89.82,100811.2493239589,58.7611,58.8328,58.494,58.52,100811.2493
2008-04-29 15:30:00,89.74,90.1,89.69,90.1,163007.03082747431,58.4679,58.7025,58.4353,58.7025,163007.0308
2008-04-30 09:30:00,90.41,92.12,90.41,91.32,114656.57111952406,58.9044,60.0185,58.9044,59.4973,114656.5711
2008-04-30 10:00:00,91.29,92.01,91.02,91.89,63710.11357490535,59.4778,59.9469,59.3019,59.8687,63710.1136
2008-04-30 10:30:00,91.89,91.94,91.41,91.56,87723.09356408869,59.8687,59.9013,59.556,59.6537,87723.0936
2008-04-30 11:00:00,91.59,91.98,91.54,91.75,40778.79935100054,59.6732,59.9273,59.6407,59.7775,40778.7994
2008-04-30 11:30:00,91.75,91.83,91.23,91.26,42401.29799891833,59.7775,59.8296,59.4387,59.4582,42401.298
2008-04-30 12:00:00,91.29,91.45,90.54,90.57,63818.2801514332,59.4778,59.582,58.9891,59.0087,63818.2802
2008-04-30 12:30:00,90.56,90.8,90.44,90.7,37425.6354786371,59.0022,59.1585,58.924,59.0934,37425.6355
2008-04-30 13:00:00,90.71,91.12,90.71,91.0,40562.46619794484,59.0999,59.367,59.0999,59.2888,40562.4662
2008-04-30 13:30:00,91.03,91.32,90.82,90.99,45970.79502433748,59.3084,59.4973,59.1716,59.2823,45970.795
2008-04-30 14:00:00,90.97,91.87,90.6,91.78,121362.89886425094,59.2693,59.8557,59.0282,59.797,121362.8989
2008-04-30 14:30:00,91.72,92.28,91.43,91.46,133044.88912925904,59.7579,60.1228,59.569,59.5885,133044.8891
2008-04-30 15:00:00,91.44,91.53,90.72,90.94,123742.56354786373,59.5755,59.6341,59.1064,59.2497,123742.5635
2008-04-30 15:30:00,90.95,91.6,90.88,91.07,273877.7717685235,59.2563,59.6797,59.2106,59.3344,273877.7718
2008-05-01 09:30:00,91.22,91.43,89.4,89.66,129150.89237425636,59.4322,59.569,58.2464,58.4158,129150.8924
2008-05-01 10:00:00,89.57,89.88,89.08,89.48,86425.09464575446,58.3571,58.5591,58.0379,58.2985,86425.0946
2008-05-01 10:30:00,89.45,89.74,88.96,89.37,72471.60627366144,58.279,58.4679,57.9597,58.2268,72471.6063
2008-05-01 11:00:00,89.33,89.63,89.19,89.27,62736.61438615467,58.2008,58.3962,58.1096,58.1617,62736.6144
2008-05-01 11:30:00,89.25,89.51,88.97,89.0,55273.12060573282,58.1487,58.3181,57.9662,57.9858,55273.1206
2008-05-01 12:00:00,88.99,89.45,88.96,89.2,61871.281773931856,57.9793,58.279,57.9597,58.1161,61871.2818
2008-05-01 12:30:00,89.23,90.17,89.21,90.05,73877.77176852353,58.1356,58.7481,58.1226,58.6699,73877.7718
2008-05-01 13:00:00,90.04,90.51,89.87,90.2,63169.28069226609,58.6634,58.9696,58.5526,58.7676,63169.2807
2008-05-01 13:30:00,90.19,90.34,90.09,90.25,40237.96646836127,58.7611,58.8588,58.6959,58.8002,40237.9665
2008-05-01 14:00:00,90.25,90.72,90.25,90.33,59167.11736073553,58.8002,59.1064,58.8002,58.8523,59167.1174
2008-05-01 14:30:00,90.38,91.15,90.38,90.89,90427.257977285,58.8849,59.3866,58.8849,59.2172,90427.258
2008-05-01 15:00:00,90.85,91.08,90.56,90.74,106003.24499729584,59.1911,59.341,59.0022,59.1194,106003.245
2008-05-01 15:30:00,90.71,90.8,90.39,90.55,299729.5835586804,59.0999,59.1585,58.8914,58.9956,299729.5836
2008-05-02 09:30:00,90.97,91.2,90.34,91.0,200216.3331530557,59.2693,59.4191,58.8588,59.2888,200216.3332
2008-05-02 10:00:00,91.06,91.39,90.67,90.78,164305.02974580854,59.3279,59.5429,59.0738,59.1455,164305.0297
2008-05-02 10:30:00,90.82,91.0,90.39,90.76,95402.92049756624,59.1716,59.2888,58.8914,59.1325,95402.9205
2008-05-02 11:00:00,90.8,91.13,90.63,90.67,97133.58572201188,59.1585,59.3735,59.0478,59.0738,97133.5857
2008-05-02 11:30:00,90.7,90.98,90.59,90.82,78853.43428880475,59.0934,59.2758,59.0217,59.1716,78853.4343
2008-05-02 12:00:00,90.82,90.83,90.34,90.78,74526.77122769064,59.1716,59.1781,58.8588,59.1455,74526.7712
2008-05-02 12:30:00,90.78,90.8,90.33,90.49,50946.45754461871,59.1455,59.1585,58.8523,58.9566,50946.4575
2008-05-02 13:00:00,90.5,90.76,90.08,90.7,67387.77717685235,58.9631,59.1325,58.6894,59.0934,67387.7772
2008-05-02 13:30:00,90.68,90.96,90.51,90.56,43158.4640346133,59.0803,59.2628,58.9696,59.0022,43158.464
2008-05-02 14:00:00,90.55,91.01,90.39,90.69,143428.88047593294,58.9956,59.2953,58.8914,59.0869,143428.8805
2008-05-02 14:30:00,90.69,91.04,90.55,90.55,104272.5797728502,59.0869,59.3149,58.9956,58.9956,104272.5798
2008-05-02 15:00:00,90.51,90.98,90.44,90.54,100919.41590048674,58.9696,59.2758,58.924,58.9891,100919.4159
2008-05-02 15:30:00,90.55,90.87,90.31,90.71,187777.17685235263,58.9956,59.2041,58.8393,59.0999,187777.1769
2008-05-05 09:30:00,89.94,91.23,89.94,90.97,99513.25040562464,58.5982,59.4387,58.5982,59.2693,99513.2504
2008-05-05 10:00:00,91.01,91.17,90.43,90.71,111195.24067063276,59.2953,59.3996,58.9175,59.0999,111195.2407
2008-05-05 10:30:00,90.76,91.35,90.74,90.83,79718.76690102759,59.1325,59.5169,59.1194,59.1781,79718.7669
2008-05-05 11:00:00,90.77,91.25,90.63,91.16,115413.73715521905,59.139,59.4517,59.0478,59.3931,115413.7372
2008-05-05 11:30:00,91.15,91.34,91.04,91.29,54299.62141698216,59.3866,59.5103,59.3149,59.4778,54299.6214
2008-05-05 12:00:00,91.26,91.37,91.02,91.08,30719.30773391022,59.4582,59.5299,59.3019,59.341,30719.3077
2008-05-05 12:30:00,91.05,91.11,90.76,91.03,35154.13737155219,59.3214,59.3605,59.1325,59.3084,35154.1374
2008-05-05 13:00:00,91.0,91.08,90.7,90.78,20010.816657652784,59.2888,59.341,59.0934,59.1455,20010.8167
2008-05-05 13:30:00,90.76,90.91,90.55,90.6,35370.470524607896,59.1325,59.2302,58.9956,59.0282,35370.4705
2008-05-05 14:00:00,90.67,91.09,90.61,91.06,30178.47485127096,59.0738,59.3475,59.0347,59.3279,30178.4749
2008-05-05 14:30:00,91.05,91.05,90.78,90.86,61005.94916170903,59.3214,59.3214,59.1455,59.1976,61005.9492
2008-05-05 15:00:00,90.84,91.21,90.84,91.19,69118.442401298,59.1846,59.4257,59.1846,59.4126,69118.4424
2008-05-05 15:30:00,91.16,91.2,90.88,91.0,124175.22985397512,59.3931,59.4191,59.2106,59.2888,124175.2299
2008-05-06 09:30:00,91.6,92.13,90.84,91.14,184640.3461330449,59.6797,60.0251,59.1846,59.38,184640.3461
2008-05-06 10:00:00,91.13,91.73,91.11,91.53,160411.03299080583,59.3735,59.7644,59.3605,59.6341,160411.033
2008-05-06 10:30:00,91.5,91.76,91.42,91.7,192752.83937263384,59.6146,59.784,59.5625,59.7449,192752.8394
2008-05-06 11:00:00,91.65,91.92,91.34,91.46,125797.72850189293,59.7123,59.8882,59.5103,59.5885,125797.7285
2008-05-06 11:30:00,91.46,91.62,91.4,91.46,64791.77934018388,59.5885,59.6928,59.5494,59.5885,64791.7793
2008-05-06 12:00:00,91.48,91.62,91.41,91.49,126879.39426717145,59.6016,59.6928,59.556,59.6081,126879.3943
2008-05-06 12:30:00,91.48,91.53,91.27,91.46,70957.2742022715,59.6016,59.6341,59.4647,59.5885,70957.2742
2008-05-06 13:00:00,91.47,91.53,91.29,91.32,59816.11681990265,59.595,59.6341,59.4778,59.4973,59816.1168
2008-05-06 13:30:00,91.32,91.5,91.13,91.31,69875.60843699297,59.4973,59.6146,59.3735,59.4908,69875.6084
2008-05-06 14:00:00,91.31,91.53,91.05,91.53,121687.3985938345,59.4908,59.6341,59.3214,59.6341,121687.3986
2008-05-06 14:30:00,91.53,91.86,91.38,91.75,107409.41049215791,59.6341,59.8491,59.5364,59.7775,107409.4105
2008-05-06 15:00:00,91.77,92.07,91.52,91.62,185938.34505137912,59.7905,59.986,59.6276,59.6928,185938.3451
2008-05-06 15:30:00,91.65,91.86,91.57,91.73,241968.63169280693,59.7123,59.8491,59.6602,59.7644,241968.6317
2008-05-07 09:30:00,91.76,91.91,91.03,91.25,142347.2147106544,59.784,59.8817,59.3084,59.4517,142347.2147
2008-05-07 10:00:00,91.26,91.54,90.71,91.18,94970.25419145483,59.4582,59.6407,59.0999,59.4061,94970.2542
2008-05-07 10:30:00,91.21,91.26,90.89,91.12,79935.10005408329,59.4257,59.4582,59.2172,59.367,79935.1001
2008-05-07 11:00:00,91.1,91.26,90.95,91.13,86533.26122228231,59.354,59.4582,59.2563,59.3735,86533.2612
2008-05-07 11:30:00,91.11,91.18,90.73,90.86,54407.787993510006,59.3605,59.4061,59.1129,59.1976,54407.788
2008-05-07 12:00:00,90.82,91.01,90.81,90.97,62412.11465657112,59.1716,59.2953,59.165,59.2693,62412.1147
2008-05-07 12:30:00,90.98,91.32,90.94,91.21,152298.53975121686,59.2758,59.4973,59.2497,59.4257,152298.5398
2008-05-07 13:00:00,91.2,91.2,90.76,90.93,41427.79881016766,59.4191,59.4191,59.1325,59.2432,41427.7988
2008-05-07 13:30:00,90.96,90.98,90.57,90.67,43482.96376419686,59.2628,59.2758,59.0087,59.0738,43482.9638
2008-05-07 14:00:00,90.67,90.72,90.06,90.16,54407.787993510006,59.0738,59.1064,58.6764,58.7415,54407.788
2008-05-07 14:30:00,90.18,90.18,89.71,89.98,107517.57706868576,58.7546,58.7546,58.4484,58.6243,107517.5771
2008-05-07 15:00:00,89.97,90.19,89.49,89.69,110221.7414818821,58.6178,58.7611,58.305,58.4353,110221.7415
2008-05-07 15:30:00,89.74,90.06,89.52,89.72,211357.49053542456,58.4679,58.6764,58.3246,58.4549,211357.4905
2008-05-08 09:30:00,89.94,90.77,89.87,90.09,78637.10113574905,58.5982,59.139,58.5526,58.6959,78637.1011
2008-05-08 10:00:00,90.14,90.82,89.91,90.82,76473.76960519199,58.7285,59.1716,58.5787,59.1716,76473.7696
2008-05-08 10:30:00,90.88,90.88,90.19,90.6,85235.26230394808,59.2106,59.2106,58.7611,59.0282,85235.2623
2008-05-08 11:00:00,90.67,90.92,90.56,90.61,89994.5916711736,59.0738,59.2367,59.0022,59.0347,89994.5917
2008-05-08 11:30:00,90.61,90.67,90.32,90.51,114548.4045429962,59.0347,59.0738,58.8458,58.9696,114548.4045
2008-05-08 12:00:00,90.48,90.71,90.34,90.45,57760.951865873445,58.95,59.0999,58.8588,58.9305,57760.9519
2008-05-08 12:30:00,90.46,90.91,90.3,90.68,86425.09464575446,58.937,59.2302,58.8328,59.0803,86425.0946
2008-05-08 13:00:00,90.76,91.07,90.56,91.0,59599.78366684694,59.1325,59.3344,59.0022,59.2888,59599.7837
2008-05-08 13:30:00,90.99,91.1,90.8,91.06,58085.451595457,59.2823,59.354,59.1585,59.3279,58085.4516
2008-05-08 14:00:00,91.05,91.12,90.55,90.57,70849.10762574364,59.3214,59.367,58.9956,59.0087,70849.1076
2008-05-08 14:30:00,90.59,90.86,90.43,90.5,62844.780962682526,59.0217,59.1976,58.9175,58.9631,62844.781
2008-05-08 15:00:00,90.56,90.81,90.36,90.61,123742.56354786373,59.0022,59.165,58.8719,59.0347,123742.5635
2008-05-08 15:30:00,90.61,90.98,90.46,90.86,172417.52298539752,59.0347,59.2758,58.937,59.1976,172417.523
2008-05-09 09:30:00,90.03,90.59,89.61,90.27,102650.0811249324,58.6569,59.0217,58.3832,58.8132,102650.0811
2008-05-09 10:00:00,90.27,90.59,89.49,89.69,101784.74851270956,58.8132,59.0217,58.305,58.4353,101784.7485
2008-05-09 10:30:00,89.64,90.02,89.53,89.67,65116.27906976744,58.4028,58.6503,58.3311,58.4223,65116.2791
2008-05-09 11:00:00,89.74,90.04,89.74,89.95,65008.11249323958,58.4679,58.6634,58.4679,58.6047,65008.1125
2008-05-09 11:30:00,89.95,90.36,89.93,90.34,50946.45754461871,58.6047,58.8719,58.5917,58.8588,50946.4575
2008-05-09 12:00:00,90.37,90.4,89.91,90.23,51919.956733369385,58.8784,58.8979,58.5787,58.7872,51919.9567
2008-05-09 12:30:00,90.23,90.55,90.09,90.54,32882.63926446728,58.7872,58.9956,58.6959,58.9891,32882.6393
2008-05-09 13:00:00,90.54,90.73,90.35,90.53,49107.625743645214,58.9891,59.1129,58.8653,58.9826,49107.6257
2008-05-09 13:30:00,90.51,90.63,90.4,90.55,45538.128718226064,58.9696,59.0478,58.8979,58.9956,45538.1287
2008-05-09 14:00:00,90.54,90.67,90.46,90.49,55273.12060573282,58.9891,59.0738,58.937,58.9566,55273.1206
2008-05-09 14:30:00,90.47,90.63,90.4,90.62,50297.4580854516,58.9435,59.0478,58.8979,59.0413,50297.4581
2008-05-09 15:00:00,90.59,90.74,90.35,90.68,97890.75175770686,59.0217,59.1194,58.8653,59.0803,97890.7518
2008-05-09 15:30:00,90.7,90.86,90.43,90.55,152947.53921038398,59.0934,59.1976,58.9175,58.9956,152947.5392
2008-05-12 09:30:00,90.95,90.95,89.77,89.94,74851.2709572742,59.2563,59.2563,58.4875,58.5982,74851.271
2008-05-12 10:00:00,89.96,90.51,89.65,90.36,79394.26717144402,58.6112,58.9696,58.4093,58.8719,79394.2672
2008-05-12 10:30:00,90.34,90.94,90.24,90.86,52568.956192536505,58.8588,59.2497,58.7937,59.1976,52568.9562
2008-05-12 11:00:00,90.92,91.1,90.65,90.91,46836.127636560304,59.2367,59.354,59.0608,59.2302,46836.1276
2008-05-12 11:30:00,90.9,91.31,90.78,91.29,56787.45267712277,59.2237,59.4908,59.1455,59.4778,56787.4527
2008-05-12 12:00:00,91.23,91.41,91.05,91.1,49648.45862628448,59.4387,59.556,59.3214,59.354,49648.4586
2008-05-12 12:30:00,91.07,91.31,90.95,91.18,32990.80584099513,59.3344,59.4908,59.2563,59.4061,32990.8058
2008-05-12 13:00:00,91.2,91.31,91.12,91.12,30611.141157382368,59.4191,59.4908,59.367,59.367,30611.1412
2008-05-12 13:30:00,91.1,91.29,91.01,91.27,27582.47701460249,59.354,59.4778,59.2953,59.4647,27582.477
2008-05-12 14:00:00,91.29,91.53,91.18,91.53,40454.29962141698,59.4778,59.6341,59.4061,59.6341,40454.2996
2008-05-12 14:30:00,91.52,92.13,91.52,91.95,99080.58409951325,59.6276,60.0251,59.6276,59.9078,99080.5841
2008-05-12 15:00:00,91.95,92.09,91.74,91.91,84261.7631151974,59.9078,59.999,59.771,59.8817,84261.7631
2008-05-12 15:30:00,91.94,91.99,91.7,91.91,128934.55922120064,59.9013,59.9338,59.7449,59.8817,128934.5592
2008-05-13 09:30:00,92.2,92.43,91.81,92.09,144294.21308815575,60.0707,60.2205,59.8166,59.999,144294.2131
2008-05-13 10:00:00,92.14,92.82,91.96,92.57,190048.6749594375,60.0316,60.4746,59.9143,60.3117,190048.675
2008-05-13 10:30:00,92.55,93.05,92.25,92.35,158355.86803677664,60.2987,60.6245,60.1032,60.1684,158355.868
2008-05-13 11:00:00,92.34,92.9,92.28,92.68,92266.08977825852,60.1619,60.5267,60.1228,60.3834,92266.0898
2008-05-13 11:30:00,92.67,92.88,92.5,92.79,57869.1184424013,60.3769,60.5137,60.2661,60.4551,57869.1184
2008-05-13 12:00:00,92.79,92.9,92.38,92.45,59924.2833964305,60.4551,60.5267,60.1879,60.2335,59924.2834
2008-05-13 12:30:00,92.39,92.6,92.34,92.54,76041.10329908058,60.1945,60.3313,60.1619,60.2922,76041.1033
2008-05-13 13:00:00,92.55,92.77,92.39,92.67,67712.27690643592,60.2987,60.442,60.1945,60.3769,67712.2769
2008-05-13 13:30:00,92.69,93.11,92.62,93.04,170362.3580313683,60.3899,60.6635,60.3443,60.6179,170362.358
2008-05-13 14:00:00,93.03,93.27,93.0,93.03,96592.75283937262,60.6114,60.7678,60.5919,60.6114,96592.7528
2008-05-13 14:30:00,93.07,93.37,93.03,93.34,77771.76852352623,60.6375,60.8329,60.6114,60.8134,77771.7685
2008-05-13 15:00:00,93.33,93.45,93.12,93.3,147863.7101135749,60.8069,60.8851,60.6701,60.7873,147863.7101
2008-05-13 15:30:00,93.3,93.54,93.24,93.36,230178.47485127096,60.7873,60.9437,60.7482,60.8264,230178.4749
2008-05-14 09:30:00,94.03,94.21,93.36,94.02,100594.9161709032,61.263,61.3802,60.8264,61.2564,100594.9162
2008-05-14 10:00:00,94.02,94.35,94.0,94.07,137479.71876690103,61.2564,61.4714,61.2434,61.289,137479.7188
2008-05-14 10:30:00,94.07,94.53,94.03,94.49,97782.585181179,61.289,61.5887,61.263,61.5627,97782.5852
2008-05-14 11:00:00,94.5,94.71,94.14,94.34,144186.0465116279,61.5692,61.706,61.3346,61.4649,144186.0465
2008-05-14 11:30:00,94.39,94.72,94.36,94.67,83937.26338561384,61.4975,61.7125,61.478,61.6799,83937.2634
2008-05-14 12:00:00,94.65,94.88,93.43,94.65,128393.72633856138,61.6669,61.8167,60.872,61.6669,128393.7263
2008-05-14 12:30:00,94.66,94.72,94.42,94.68,69442.94213088155,61.6734,61.7125,61.517,61.6864,69442.9421
2008-05-14 13:00:00,94.68,95.01,94.68,94.83,63601.9469983775,61.6864,61.9014,61.6864,61.7842,63601.947
2008-05-14 13:30:00,94.82,95.01,94.72,94.79,61546.78204434829,61.7777,61.9014,61.7125,61.7581,61546.782
2008-05-14 14:00:00,94.75,95.01,94.73,94.93,87614.92698756084,61.7321,61.9014,61.719,61.8493,87614.927
2008-05-14 14:30:00,94.96,95.13,94.49,94.53,107733.91022174148,61.8689,61.9796,61.5627,61.5887,107733.9102
2008-05-14 15:00:00,94.51,94.72,94.32,94.32,148188.20984315846,61.5757,61.7125,61.4519,61.4519,148188.2098
2008-05-14 15:30:00,94.32,94.52,94.11,94.26,283829.096809086,61.4519,61.5822,61.3151,61.4128,283829.0968
2008-05-15 09:30:00,94.54,94.54,93.76,94.25,93996.75500270416,61.5952,61.5952,61.087,61.4063,93996.755
2008-05-15 10:00:00,94.33,94.41,94.0,94.16,86533.26122228231,61.4584,61.5105,61.2434,61.3477,86533.2612
2008-05-15 10:30:00,94.13,94.26,93.74,93.89,76906.4359113034,61.3281,61.4128,61.074,61.1717,76906.4359
2008-05-15 11:00:00,93.86,94.17,93.83,93.91,71498.10708491076,61.1522,61.3542,61.1326,61.1848,71498.1071
2008-05-15 11:30:00,93.91,93.98,93.53,93.77,89886.42509464575,61.1848,61.2304,60.9372,61.0936,89886.4251
2008-05-15 12:00:00,93.77,93.92,93.52,93.74,76798.26933477556,61.0936,61.1913,60.9307,61.074,76798.2693
2008-05-15 12:30:00,93.72,93.83,93.49,93.78,50730.12439156301,61.061,61.1326,60.9111,61.1001,50730.1244
2008-05-15 13:00:00,93.78,93.95,93.54,93.74,115089.23742563548,61.1001,61.2108,60.9437,61.074,115089.2374
2008-05-15 13:30:00,93.74,94.2,93.74,94.11,77988.10167658194,61.074,61.3737,61.074,61.3151,77988.1017
2008-05-15 14:00:00,94.17,94.3,94.02,94.2,72038.93996755003,61.3542,61.4389,61.2564,61.3737,72038.94
2008-05-15 14:30:00,94.16,94.3,94.1,94.16,60140.61654948621,61.3477,61.4389,61.3086,61.3477,60140.6165
2008-05-15 15:00:00,94.13,94.23,93.95,94.07,73877.77176852353,61.3281,61.3933,61.2108,61.289,73877.7718
2008-05-15 15:30:00,94.07,94.61,93.89,94.39,182909.68090859923,61.289,61.6408,61.1717,61.4975,182909.6809
2008-05-16 09:30:00,94.31,94.9,94.11,94.37,215035.1541373716,61.4454,61.8298,61.3151,61.4845,215035.1541
2008-05-16 10:00:00,94.38,94.64,93.98,94.54,93347.75554353705,61.491,61.6604,61.2304,61.5952,93347.7555
2008-05-16 10:30:00,94.49,94.59,93.86,93.98,67928.61005949162,61.5627,61.6278,61.1522,61.2304,67928.6101
2008-05-16 11:00:00,93.97,94.03,93.74,93.88,37317.46890210925,61.2239,61.263,61.074,61.1652,37317.4689
2008-05-16 11:30:00,93.86,94.08,93.74,93.74,38074.63493780421,61.1522,61.2955,61.074,61.074,38074.6349
2008-05-16 12:00:00,93.76,93.98,93.63,93.83,38831.80097349919,61.087,61.2304,61.0023,61.1326,38831.801
2008-05-16 12:30:00,93.84,94.07,93.75,94.02,25310.978907517576,61.1392,61.289,61.0805,61.2564,25310.9789
2008-05-16 13:00:00,94.03,94.27,93.97,94.11,25959.97836668469,61.263,61.4193,61.2239,61.3151,25959.9784
2008-05-16 13:30:00,94.11,94.24,93.66,94.02,76257.43645213629,61.3151,61.3998,61.0219,61.2564,76257.4365
2008-05-16 14:00:00,93.97,94.18,93.85,94.11,41103.2990805841,61.2239,61.3607,61.1457,61.3151,41103.2991
2008-05-16 14:30:00,94.1,94.37,93.97,94.21,39588.96700919416,61.3086,61.4845,61.2239,61.3802,39588.967
2008-05-16 15:00:00,94.22,94.65,94.16,94.4,105462.41211465656,61.3867,61.6669,61.3477,61.504,105462.4121
2008-05-16 15:30:00,94.4,94.65,94.28,94.53,225959.9783666847,61.504,61.6669,61.4258,61.5887,225959.9784
2008-05-19 09:30:00,94.82,94.82,93.68,94.07,77339.10221741481,61.7777,61.7777,61.0349,61.289,77339.1022
2008-05-19 10:00:00,94.12,94.96,94.07,94.74,59924.2833964305,61.3216,61.8689,61.289,61.7255,59924.2834
2008-05-19 10:30:00,94.75,95.02,94.46,94.93,47485.12709572742,61.7321,61.908,61.5431,61.8493,47485.1271
2008-05-19 11:00:00,94.89,95.22,94.79,95.1,63061.11411573824,61.8233,62.0383,61.7581,61.9601,63061.1141
2008-05-19 11:30:00,95.12,95.26,94.91,95.08,66846.94429421308,61.9731,62.0643,61.8363,61.9471,66846.9443
2008-05-19 12:00:00,95.08,95.31,94.9,95.21,27582.47701460249,61.9471,62.0969,61.8298,62.0318,27582.477
2008-05-19 12:30:00,95.21,95.33,94.96,95.02,23796.646836127635,62.0318,62.1099,61.8689,61.908,23796.6468
2008-05-19 13:00:00,95.01,95.43,94.96,95.26,27798.8101676582,61.9014,62.1751,61.8689,62.0643,27798.8102
2008-05-19 13:30:00,95.25,95.25,94.57,94.69,35045.97079502434,62.0578,62.0578,61.6148,61.693,35045.9708
2008-05-19 14:00:00,94.66,94.69,94.02,94.13,72038.93996755003,61.6734,61.693,61.2564,61.3281,72038.94
2008-05-19 14:30:00,94.15,94.23,93.78,94.0,52893.45592212006,61.3411,61.3933,61.1001,61.2434,52893.4559
2008-05-19 15:00:00,94.02,94.28,93.84,94.1,119091.40075716603,61.2564,61.4258,61.1392,61.3086,119091.4008
2008-05-19 15:30:00,94.11,94.11,93.48,93.86,145267.71227690644,61.3151,61.3151,60.9046,61.1522,145267.7123
2008-05-20 09:30:00,93.35,94.59,93.19,94.46,140183.88318009736,60.8199,61.6278,60.7157,61.5431,140183.8832
2008-05-20 10:00:00,94.45,94.87,94.34,94.58,98431.58464034612,61.5366,61.8102,61.4649,61.6213,98431.5846
2008-05-20 10:30:00,94.52,95.2,94.35,95.1,136289.88642509465,61.5822,62.0252,61.4714,61.9601,136289.8864
2008-05-20 11:00:00,95.15,95.22,94.57,94.77,76581.93618171985,61.9927,62.0383,61.6148,61.7451,76581.9362
2008-05-20 11:30:00,94.67,94.86,94.55,94.78,48242.29313142239,61.6799,61.8037,61.6017,61.7516,48242.2931
2008-05-20 12:00:00,94.8,95.22,94.71,95.04,36668.46944294213,61.7646,62.0383,61.706,61.921,36668.4694
2008-05-20 12:30:00,95.07,95.11,94.79,95.0,106760.4110329908,61.9405,61.9666,61.7581,61.8949,106760.411
2008-05-20 13:00:00,94.96,95.17,94.55,94.7,101568.41535965388,61.8689,62.0057,61.6017,61.6995,101568.4154
2008-05-20 13:30:00,94.63,94.66,94.29,94.49,66306.11141157382,61.6539,61.6734,61.4323,61.5627,66306.1114
2008-05-20 14:00:00,94.46,94.61,94.25,94.35,93672.2552731206,61.5431,61.6408,61.4063,61.4714,93672.2553
2008-05-20 14:30:00,94.35,94.72,94.31,94.6,52785.28934559221,61.4714,61.7125,61.4454,61.6343,52785.2893
2008-05-20 15:00:00,94.59,95.05,94.58,94.93,115954.5700378583,61.6278,61.9275,61.6213,61.8493,115954.57
2008-05-20 15:30:00,94.94,95.11,94.59,95.06,161817.19848566793,61.8558,61.9666,61.6278,61.934,161817.1985
2008-05-21 09:30:00,94.99,95.37,94.61,94.92,83288.26392644673,61.8884,62.136,61.6408,61.8428,83288.2639
2008-05-21 10:00:00,94.89,95.08,94.46,94.76,80367.7663601947,61.8233,61.9471,61.5431,61.7386,80367.7664
2008-05-21 10:30:00,94.75,94.96,94.15,94.21,74094.10492157923,61.7321,61.8689,61.3411,61.3802,74094.1049
2008-05-21 11:00:00,94.2,94.35,94.03,94.24,56030.2866414278,61.3737,61.4714,61.263,61.3998,56030.2866
2008-05-21 11:30:00,94.23,94.52,94.11,94.39,43158.4640346133,61.3933,61.5822,61.3151,61.4975,43158.464
2008-05-21 12:00:00,94.38,94.51,94.28,94.37,34288.80475932937,61.491,61.5757,61.4258,61.4845,34288.8048
2008-05-21 12:30:00,94.43,94.51,94.35,94.46,31260.140616549485,61.5236,61.5757,61.4714,61.5431,31260.1406
2008-05-21 13:00:00,94.46,94.46,94.1,94.1,29745.808545159543,61.5431,61.5431,61.3086,61.3086,29745.8085
2008-05-21 13:30:00,94.1,94.22,93.84,93.89,44672.79610600325,61.3086,61.3867,61.1392,61.1717,44672.7961
2008-05-21 14:00:00,93.89,93.9,92.8,92.95,118226.06814494322,61.1717,61.1783,60.4616,60.5593,118226.0681
2008-05-21 14:30:00,92.96,93.02,92.34,92.76,126771.2276906436,60.5658,60.6049,60.1619,60.4355,126771.2277
2008-05-21 15:00:00,92.77,92.92,92.41,92.47,87398.59383450514,60.442,60.5398,60.2075,60.2466,87398.5938
2008-05-21 15:30:00,92.49,92.89,92.43,92.6,226608.9778258518,60.2596,60.5202,60.2205,60.3313,226608.9778
2008-05-22 09:30:00,92.63,93.98,92.63,93.37,105462.41211465656,60.3508,61.2304,60.3508,60.8329,105462.4121
2008-05-22 10:00:00,93.38,93.75,92.87,93.03,110978.90751757708,60.8395,61.0805,60.5072,60.6114,110978.9075
2008-05-22 10:30:00,93.09,93.43,92.7,92.93,147322.87723093564,60.6505,60.872,60.3964,60.5463,147322.8772
2008-05-22 11:00:00,92.92,93.01,92.28,92.35,121903.7317468902,60.5398,60.5984,60.1228,60.1684,121903.7317
2008-05-22 11:30:00,92.36,92.6,91.67,91.82,81233.09897241752,60.1749,60.3313,59.7254,59.8231,81233.099
2008-05-22 12:00:00,91.82,92.27,91.7,92.24,50297.4580854516,59.8231,60.1163,59.7449,60.0967,50297.4581
2008-05-22 12:30:00,92.26,92.66,92.24,92.6,55164.95402920497,60.1098,60.3704,60.0967,60.3313,55164.954
2008-05-22 13:00:00,92.61,92.77,92.52,92.59,48025.959978366685,60.3378,60.442,60.2791,60.3248,48025.96
2008-05-22 13:30:00,92.62,92.89,92.54,92.64,94104.92157923202,60.3443,60.5202,60.2922,60.3573,94104.9216
2008-05-22 14:00:00,92.61,92.66,92.14,92.26,93672.2552731206,60.3378,60.3704,60.0316,60.1098,93672.2553
2008-05-22 14:30:00,92.27,92.57,92.24,92.56,55273.12060573282,60.1163,60.3117,60.0967,60.3052,55273.1206
2008-05-22 15:00:00,92.53,92.57,92.08,92.13,65548.94537587886,60.2857,60.3117,59.9925,60.0251,65548.9454
2008-05-22 15:30:00,92.14,92.35,91.98,92.28,140724.7160627366,60.0316,60.1684,59.9273,60.1228,140724.7161
2008-05-23 09:30:00,92.0,92.22,91.06,91.38,113358.57220118985,59.9404,60.0837,59.3279,59.5364,113358.5722
2008-05-23 10:00:00,91.4,91.81,91.16,91.19,119307.73391022174,59.5494,59.8166,59.3931,59.4126,119307.7339
2008-05-23 10:30:00,91.16,91.25,90.54,90.79,88588.42617631152,59.3931,59.4517,58.9891,59.152,88588.4262
2008-05-23 11:00:00,90.76,90.99,90.31,90.53,82855.59762033532,59.1325,59.2823,58.8393,58.9826,82855.5976
2008-05-23 11:30:00,90.57,91.2,90.36,91.07,74202.27149810709,59.0087,59.4191,58.8719,59.3344,74202.2715
2008-05-23 12:00:00,91.04,91.16,90.59,90.96,75067.6041103299,59.3149,59.3931,59.0217,59.2628,75067.6041
2008-05-23 12:30:00,90.97,90.97,90.47,90.72,102001.08166576528,59.2693,59.2693,58.9435,59.1064,102001.0817
2008-05-23 13:00:00,90.72,90.83,90.59,90.59,79502.43374797187,59.1064,59.1781,59.0217,59.0217,79502.4337
2008-05-23 13:30:00,90.6,91.04,90.6,90.68,51487.290427257976,59.0282,59.3149,59.0282,59.0803,51487.2904
2008-05-23 14:00:00,90.61,91.35,90.6,91.35,57760.951865873445,59.0347,59.5169,59.0282,59.5169,57760.9519
2008-05-23 14:30:00,91.33,91.47,91.12,91.28,42942.1308815576,59.5038,59.595,59.367,59.4713,42942.1309
2008-05-23 15:00:00,91.24,91.41,90.89,91.15,78420.76798269335,59.4452,59.556,59.2172,59.3866,78420.768
2008-05-23 15:30:00,91.19,91.36,91.08,91.1,131422.39048134125,59.4126,59.5234,59.341,59.354,131422.3905
2008-05-27 09:30:00,90.9,91.43,90.38,90.45,77014.60248783126,59.2237,59.569,58.8849,58.9305,77014.6025
2008-05-27 10:00:00,90.4,91.04,90.21,91.0,99296.91725256896,58.8979,59.3149,58.7741,59.2888,99296.9173
2008-05-27 10:30:00,90.99,91.27,90.78,91.02,92590.58950784209,59.2823,59.4647,59.1455,59.3019,92590.5895
2008-05-27 11:00:00,90.99,91.11,90.46,90.57,50189.29150892374,59.2823,59.3605,58.937,59.0087,50189.2915
2008-05-27 11:30:00,90.53,90.59,90.06,90.08,40346.13304488913,58.9826,59.0217,58.6764,58.6894,40346.133
2008-05-27 12:00:00,90.05,90.44,89.9,90.22,65765.27852893456,58.6699,58.924,58.5722,58.7806,65765.2785
2008-05-27 12:30:00,90.24,90.27,90.06,90.17,36343.96971335857,58.7937,58.8132,58.6764,58.7481,36343.9697
2008-05-27 13:00:00,90.17,90.34,90.09,90.22,34396.97133585722,58.7481,58.8588,58.6959,58.7806,34396.9713
2008-05-27 13:30:00,90.22,90.53,90.17,90.47,32017.306652244457,58.7806,58.9826,58.7481,58.9435,32017.3067
2008-05-27 14:00:00,90.47,90.7,90.42,90.5,60573.282855597616,58.9435,59.0934,58.9109,58.9631,60573.2829
2008-05-27 14:30:00,90.48,90.93,90.32,90.8,60140.61654948621,58.95,59.2432,58.8458,59.1585,60140.6165
2008-05-27 15:00:00,90.8,90.83,90.53,90.72,70849.10762574364,59.1585,59.1781,58.9826,59.1064,70849.1076
2008-05-27 15:30:00,90.76,91.09,90.67,90.95,111303.40724716062,59.1325,59.3475,59.0738,59.2563,111303.4072
2008-05-28 09:30:00,91.31,92.06,90.97,91.91,87290.42725797728,59.4908,59.9794,59.2693,59.8817,87290.4273
2008-05-28 10:00:00,91.91,92.27,91.71,91.82,75500.27041644132,59.8817,60.1163,59.7514,59.8231,75500.2704
2008-05-28 10:30:00,91.82,92.16,91.7,91.97,100703.08274743104,59.8231,60.0446,59.7449,59.9208,100703.0827
2008-05-28 11:00:00,91.97,92.41,91.97,92.16,115630.07030827472,59.9208,60.2075,59.9208,60.0446,115630.0703
2008-05-28 11:30:00,92.13,92.82,92.06,92.76,90643.59113034072,60.0251,60.4746,59.9794,60.4355,90643.5911
2008-05-28 12:00:00,92.72,92.91,92.38,92.82,83829.096809086,60.4095,60.5332,60.1879,60.4746,83829.0968
2008-05-28 12:30:00,92.8,93.12,92.69,92.91,66630.61114115738,60.4616,60.6701,60.3899,60.5332,66630.6111
2008-05-28 13:00:00,92.9,93.13,92.87,93.13,80800.43266630611,60.5267,60.6766,60.5072,60.6766,80800.4327
2008-05-28 13:30:00,93.13,93.24,92.88,93.11,102650.0811249324,60.6766,60.7482,60.5137,60.6635,102650.0811
2008-05-28 14:00:00,93.12,93.19,92.92,93.04,85235.26230394808,60.6701,60.7157,60.5398,60.6179,85235.2623
2008-05-28 14:30:00,93.04,93.2,92.93,93.03,106435.91130340724,60.6179,60.7222,60.5463,60.6114,106435.9113
2008-05-28 15:00:00,93.03,93.37,92.99,93.37,134559.221200649,60.6114,60.8329,60.5854,60.8329,134559.2212
2008-05-28 15:30:00,93.37,93.6,93.1,93.58,271173.6073553272,60.8329,60.9828,60.657,60.9698,271173.6074
2008-05-29 09:30:00,93.08,93.74,92.45,92.79,124067.06327744726,60.644,61.074,60.2335,60.4551,124067.0633
2008-05-29 10:00:00,92.79,93.08,92.37,92.77,77014.60248783126,60.4551,60.644,60.1814,60.442,77014.6025
2008-05-29 10:30:00,92.82,93.73,92.68,93.54,164521.36289886426,60.4746,61.0675,60.3834,60.9437,164521.3629
2008-05-29 11:00:00,93.49,93.7,93.39,93.51,68902.1092482423,60.9111,61.0479,60.846,60.9242,68902.1092
2008-05-29 11:30:00,93.53,93.64,93.0,93.36,78745.26771227691,60.9372,61.0089,60.5919,60.8264,78745.2677
2008-05-29 12:00:00,93.35,93.73,93.28,93.49,75824.77014602488,60.8199,61.0675,60.7743,60.9111,75824.7701
2008-05-29 12:30:00,93.49,94.14,93.45,94.05,48891.2925905895,60.9111,61.3346,60.8851,61.276,48891.2926
2008-05-29 13:00:00,94.0,94.05,93.45,93.45,46836.127636560304,61.2434,61.276,60.8851,60.8851,46836.1276
2008-05-29 13:30:00,93.45,93.58,93.3,93.41,62844.780962682526,60.8851,60.9698,60.7873,60.859,62844.781
2008-05-29 14:00:00,93.44,93.98,93.37,93.69,68361.27636560303,60.8786,61.2304,60.8329,61.0414,68361.2764
2008-05-29 14:30:00,93.69,93.87,93.38,93.66,73012.4391563007,61.0414,61.1587,60.8395,61.0219,73012.4392
2008-05-29 15:00:00,93.64,93.65,93.2,93.38,96484.58626284478,61.0089,61.0154,60.7222,60.8395,96484.5863
2008-05-29 15:30:00,93.38,93.59,93.13,93.4,126771.2276906436,60.8395,60.9763,60.6766,60.8525,126771.2277
2008-05-30 09:30:00,93.63,94.39,93.21,94.29,90751.75770686858,61.0023,61.4975,60.7287,61.4323,90751.7577
2008-05-30 10:00:00,94.25,94.25,93.52,93.58,76149.26987560843,61.4063,61.4063,60.9307,60.9698,76149.2699
2008-05-30 10:30:00,93.55,93.82,93.38,93.42,48566.792861005946,60.9502,61.1261,60.8395,60.8655,48566.7929
2008-05-30 11:00:00,93.41,93.7,93.05,93.63,70957.2742022715,60.859,61.0479,60.6245,61.0023,70957.2742
2008-05-30 11:30:00,93.62,93.9,93.54,93.79,60248.78312601406,60.9958,61.1783,60.9437,61.1066,60248.7831
2008-05-30 12:00:00,93.81,93.98,93.68,93.95,76149.26987560843,61.1196,61.2304,61.0349,61.2108,76149.2699
2008-05-30 12:30:00,94.02,94.04,93.8,93.86,31260.140616549485,61.2564,61.2695,61.1131,61.1522,31260.1406
2008-05-30 13:00:00,93.9,93.9,93.61,93.82,23688.480259599783,61.1783,61.1783,60.9893,61.1261,23688.4803
2008-05-30 13:30:00,93.78,93.94,93.7,93.93,46078.96160086533,61.1001,61.2043,61.0479,61.1978,46078.9616
2008-05-30 14:00:00,93.91,94.02,93.78,93.94,67495.9437533802,61.1848,61.2564,61.1001,61.2043,67495.9438
2008-05-30 14:30:00,93.88,94.16,93.84,94.0,49972.95835586804,61.1652,61.3477,61.1392,61.2434,49972.9584
2008-05-30 15:00:00,94.0,94.19,93.86,94.02,61005.94916170903,61.2434,61.3672,61.1522,61.2564,61005.9492
2008-05-30 15:30:00,94.02,94.37,93.95,94.1,131097.89075175772,61.2564,61.4845,61.2108,61.3086,131097.8908
2008-06-02 09:30:00,93.67,94.04,93.01,93.89,138345.05137912385,61.0284,61.2695,60.5984,61.1717,138345.0514
2008-06-02 10:00:00,93.9,94.29,93.22,93.38,89453.75878853434,61.1783,61.4323,60.7352,60.8395,89453.7588
2008-06-02 10:30:00,93.38,93.82,93.29,93.57,93888.58842617631,60.8395,61.1261,60.7808,60.9633,93888.5884
2008-06-02 11:00:00,93.57,93.86,93.24,93.34,128826.3926446728,60.9633,61.1522,60.7482,60.8134,128826.3926
2008-06-02 11:30:00,93.33,93.74,93.17,93.62,83288.26392644673,60.8069,61.074,60.7026,60.9958,83288.2639
2008-06-02 12:00:00,93.59,93.61,93.17,93.22,54407.787993510006,60.9763,60.9893,60.7026,60.7352,54407.788
2008-06-02 12:30:00,93.2,93.37,92.65,92.72,95619.25365062196,60.7222,60.8329,60.3638,60.4095,95619.2537
2008-06-02 13:00:00,92.74,92.88,92.51,92.6,50838.290968090856,60.4225,60.5137,60.2726,60.3313,50838.291
2008-06-02 13:30:00,92.58,92.74,92.51,92.67,51054.62412114657,60.3182,60.4225,60.2726,60.3769,51054.6241
2008-06-02 14:00:00,92.65,92.76,92.49,92.64,53434.28880475933,60.3638,60.4355,60.2596,60.3573,53434.2888
2008-06-02 14:30:00,92.65,92.71,92.39,92.41,73120.60573282855,60.3638,60.4029,60.1945,60.2075,73120.6057
2008-06-02 15:00:00,92.42,92.83,92.33,92.64,107301.24391563008,60.214,60.4811,60.1554,60.3573,107301.2439
2008-06-02 15:30:00,92.63,93.03,92.55,92.9,150892.3742563548,60.3508,60.6114,60.2987,60.5267,150892.3743
2008-06-03 09:30:00,92.97,93.66,91.92,93.42,138777.71768523526,60.5723,61.0219,59.8882,60.8655,138777.7177
2008-06-03 10:00:00,93.44,94.25,93.44,93.72,147971.87669010274,60.8786,61.4063,60.8786,61.061,147971.8767
2008-06-03 10:30:00,93.74,93.88,93.42,93.78,79610.60032449973,61.074,61.1652,60.8655,61.1001,79610.6003
2008-06-03 11:00:00,93.82,94.15,93.81,94.11,65981.61168199027,61.1261,61.3411,61.1196,61.3151,65981.6117
2008-06-03 11:30:00,94.11,94.31,93.84,94.27,64575.446187128175,61.3151,61.4454,61.1392,61.4193,64575.4462
2008-06-03 12:00:00,94.27,94.41,94.11,94.18,74851.2709572742,61.4193,61.5105,61.3151,61.3607,74851.271
2008-06-03 12:30:00,94.18,94.25,94.01,94.18,61654.94862087615,61.3607,61.4063,61.2499,61.3607,61654.9486
2008-06-03 13:00:00,94.18,94.24,93.75,93.75,53109.789075175766,61.3607,61.3998,61.0805,61.0805,53109.7891
2008-06-03 13:30:00,93.78,93.84,92.66,93.0,153163.8723634397,61.1001,61.1392,60.3704,60.5919,153163.8724
2008-06-03 14:00:00,93.06,93.19,92.58,92.6,111952.40670632776,60.631,60.7157,60.3182,60.3313,111952.4067
2008-06-03 14:30:00,92.6,93.37,92.59,93.37,123309.89724175227,60.3313,60.8329,60.3248,60.8329,123309.8972
2008-06-03 15:00:00,93.37,93.82,93.15,93.67,164305.02974580854,60.8329,61.1261,60.6896,61.0284,164305.0297
2008-06-03 15:30:00,93.67,94.1,93.52,93.69,171444.02379664683,61.0284,61.3086,60.9307,61.0414,171444.0238
2008-06-04 09:30:00,93.59,94.38,93.22,94.1,89453.75878853434,60.9763,61.491,60.7352,61.3086,89453.7588
2008-06-04 10:00:00,94.1,94.19,93.65,94.0,78745.26771227691,61.3086,61.3672,61.0154,61.2434,78745.2677
2008-06-04 10:30:00,93.98,94.26,93.85,94.13,62087.61492698756,61.2304,61.4128,61.1457,61.3281,62087.6149
2008-06-04 11:00:00,94.15,94.46,94.15,94.4,48242.29313142239,61.3411,61.5431,61.3411,61.504,48242.2931
2008-06-04 11:30:00,94.41,94.68,94.05,94.64,65765.27852893456,61.5105,61.6864,61.276,61.6604,65765.2785
2008-06-04 12:00:00,94.65,95.45,94.53,95.36,118550.56787452677,61.6669,62.1881,61.5887,62.1295,118550.5679
2008-06-04 12:30:00,95.4,95.5,94.84,95.03,73228.77230935641,62.1555,62.2207,61.7907,61.9145,73228.7723
2008-06-04 13:00:00,94.97,95.01,94.66,94.92,46403.46133044889,61.8754,61.9014,61.6734,61.8428,46403.4613
2008-06-04 13:30:00,94.95,95.18,94.84,94.96,58085.451595457,61.8624,62.0122,61.7907,61.8689,58085.4516
2008-06-04 14:00:00,94.96,95.0,94.31,94.37,126663.06111411571,61.8689,61.8949,61.4454,61.4845,126663.0611
2008-06-04 14:30:00,94.31,94.56,93.84,93.99,123309.89724175227,61.4454,61.6083,61.1392,61.2369,123309.8972
2008-06-04 15:00:00,94.01,94.2,93.76,93.81,152947.53921038398,61.2499,61.3737,61.087,61.1196,152947.5392
2008-06-04 15:30:00,93.82,94.15,93.61,93.85,207355.327203894,61.1261,61.3411,60.9893,61.1457,207355.3272
2008-06-05 09:30:00,94.17,95.5,93.92,94.83,186046.51162790696,61.3542,62.2207,61.1913,61.7842,186046.5116
2008-06-05 10:00:00,94.81,95.22,94.67,95.02,117577.06868577607,61.7711,62.0383,61.6799,61.908,117577.0687
2008-06-05 10:30:00,94.97,95.43,94.96,95.32,151649.54029204976,61.8754,62.1751,61.8689,62.1034,151649.5403
2008-06-05 11:00:00,95.32,96.31,95.32,96.19,232017.30665224444,62.1034,62.7484,62.1034,62.6702,232017.3067
2008-06-05 11:30:00,96.17,96.92,96.12,96.91,216549.4862087615,62.6572,63.1459,62.6246,63.1393,216549.4862
2008-06-05 12:00:00,96.89,97.45,96.87,97.43,370686.8577609519,63.1263,63.4912,63.1133,63.4781,370686.8578
2008-06-05 12:30:00,97.4,97.44,97.02,97.31,94104.92157923202,63.4586,63.4847,63.211,63.4,94104.9216
2008-06-05 13:00:00,97.31,97.35,96.92,97.02,129259.0589507842,63.4,63.426,63.1459,63.211,129259.059
2008-06-05 13:30:00,97.02,97.09,96.92,97.04,200000.0,63.211,63.2566,63.1459,63.224,200000.0
2008-06-05 14:00:00,97.02,97.08,96.67,96.72,174689.0210924824,63.211,63.2501,62.983,63.0156,174689.0211
2008-06-05 14:30:00,96.72,97.16,96.56,97.12,92482.42293131424,63.0156,63.3022,62.9113,63.2762,92482.4229
2008-06-05 15:00:00,97.12,97.46,96.98,97.42,207247.16062736613,63.2762,63.4977,63.185,63.4716,207247.1606
2008-06-05 15:30:00,97.41,98.05,97.4,97.84,415792.3201730665,63.4651,63.8821,63.4586,63.7453,415792.3202
2008-06-06 09:30:00,97.01,97.79,96.15,97.64,209843.1584640346,63.2045,63.7127,62.6442,63.615,209843.1585
2008-06-06 10:00:00,97.64,97.73,96.77,96.87,248134.1265548945,63.615,63.6736,63.0481,63.1133,248134.1266
2008-06-06 10:30:00,96.86,97.24,96.83,97.22,219361.8171984857,63.1068,63.3543,63.0872,63.3413,219361.8172
2008-06-06 11:00:00,97.16,97.42,96.87,97.3,308491.0762574364,63.3022,63.4716,63.1133,63.3934,308491.0763
2008-06-06 11:30:00,97.33,97.9,97.29,97.66,128718.22606814494,63.413,63.7844,63.3869,63.628,128718.2261
2008-06-06 12:00:00,97.63,97.73,96.9,96.93,102758.24770146023,63.6084,63.6736,63.1328,63.1524,102758.2477
2008-06-06 12:30:00,96.92,97.26,96.82,97.04,86425.09464575446,63.1459,63.3674,63.0807,63.224,86425.0946
2008-06-06 13:00:00,97.04,97.18,96.54,96.74,93131.42239048134,63.224,63.3153,62.8983,63.0286,93131.4224
2008-06-06 13:30:00,96.73,97.13,96.6,96.89,100703.08274743104,63.0221,63.2827,62.9374,63.1263,100703.0827
2008-06-06 14:00:00,96.88,96.9,96.23,96.63,183342.34721471064,63.1198,63.1328,62.6963,62.9569,183342.3472
2008-06-06 14:30:00,96.55,96.69,96.18,96.21,125473.22877230936,62.9048,62.996,62.6637,62.6833,125473.2288
2008-06-06 15:00:00,96.21,96.75,95.9,96.06,160519.19956733368,62.6833,63.0351,62.4813,62.5855,160519.1996
2008-06-06 15:30:00,96.03,96.07,95.38,95.38,227366.1438615468,62.566,62.5921,62.1425,62.1425,227366.1439
2008-06-09 09:30:00,95.24,96.05,95.05,95.57,87290.42725797728,62.0513,62.579,61.9275,62.2663,87290.4273
2008-06-09 10:00:00,95.53,96.05,95.19,95.5,191454.8404542996,62.2402,62.579,62.0187,62.2207,191454.8405
2008-06-09 10:30:00,95.46,95.95,95.36,95.86,109248.24229313142,62.1946,62.5139,62.1295,62.4552,109248.2423
2008-06-09 11:00:00,95.89,96.07,95.49,95.63,86316.9280692266,62.4748,62.5921,62.2142,62.3054,86316.9281
2008-06-09 11:30:00,95.57,95.74,95.5,95.55,57436.45213628988,62.2663,62.3771,62.2207,62.2533,57436.4521
2008-06-09 12:00:00,95.52,95.81,95.32,95.8,74202.27149810709,62.2337,62.4227,62.1034,62.4162,74202.2715
2008-06-09 12:30:00,95.81,96.11,95.76,96.04,44348.29637641968,62.4227,62.6181,62.3901,62.5725,44348.2964
2008-06-09 13:00:00,95.98,96.01,95.06,95.17,103299.08058409952,62.5334,62.553,61.934,62.0057,103299.0806
2008-06-09 13:30:00,95.17,95.33,94.66,94.82,114440.23796646835,62.0057,62.1099,61.6734,61.7777,114440.238
2008-06-09 14:00:00,94.81,94.87,94.28,94.72,153272.03893996755,61.7711,61.8102,61.4258,61.7125,153272.0389
2008-06-09 14:30:00,94.72,95.21,94.61,94.64,151541.3737155219,61.7125,62.0318,61.6408,61.6604,151541.3737
2008-06-09 15:00:00,94.67,95.26,94.57,95.21,228231.4764737696,61.6799,62.0643,61.6148,62.0318,228231.4765
2008-06-09 15:30:00,95.23,95.83,95.21,95.66,495294.7539210384,62.0448,62.4357,62.0318,62.3249,495294.7539
2008-06-10 09:30:00,95.08,95.08,93.02,93.17,143645.21362898863,61.9471,61.9471,60.6049,60.7026,143645.2136
2008-06-10 10:00:00,93.12,93.27,92.5,93.25,223363.9805300162,60.6701,60.7678,60.2661,60.7548,223363.9805
2008-06-10 10:30:00,93.22,93.76,93.19,93.68,117468.90210924824,60.7352,61.087,60.7157,61.0349,117468.9021
2008-06-10 11:00:00,93.64,93.79,93.36,93.57,115305.5705786912,61.0089,61.1066,60.8264,60.9633,115305.5706
2008-06-10 11:30:00,93.62,93.9,93.42,93.62,106760.4110329908,60.9958,61.1783,60.8655,60.9958,106760.411
2008-06-10 12:00:00,93.62,94.47,93.51,94.37,100270.41644131964,60.9958,61.5496,60.9242,61.4845,100270.4164
2008-06-10 12:30:00,94.38,94.53,94.22,94.3,58409.95132504056,61.491,61.5887,61.3867,61.4389,58409.9513
2008-06-10 13:00:00,94.3,94.89,94.3,94.86,107301.24391563008,61.4389,61.8233,61.4389,61.8037,107301.2439
2008-06-10 13:30:00,94.82,94.82,94.48,94.52,99080.58409951325,61.7777,61.7777,61.5561,61.5822,99080.5841
2008-06-10 14:00:00,94.55,94.59,94.19,94.36,115521.90373174688,61.6017,61.6278,61.3672,61.478,115521.9037
2008-06-10 14:30:00,94.34,94.41,94.25,94.38,170362.3580313683,61.4649,61.5105,61.4063,61.491,170362.358
2008-06-10 15:00:00,94.36,94.79,94.29,94.56,159870.20010816658,61.478,61.7581,61.4323,61.6083,159870.2001
2008-06-10 15:30:00,94.59,94.7,94.15,94.26,258301.7847485127,61.6278,61.6995,61.3411,61.4128,258301.7847
2008-06-11 09:30:00,93.91,94.83,93.44,94.18,93131.42239048134,61.1848,61.7842,60.8786,61.3607,93131.4224
2008-06-11 10:00:00,94.1,94.31,93.31,93.55,162682.53109789075,61.3086,61.4454,60.7939,60.9502,162682.5311
2008-06-11 10:30:00,93.49,94.13,93.29,94.12,140400.21633315305,60.9111,61.3281,60.7808,61.3216,140400.2163
2008-06-11 11:00:00,94.08,94.29,93.7,93.74,95943.75338020553,61.2955,61.4323,61.0479,61.074,95943.7534
2008-06-11 11:30:00,93.65,94.35,93.64,94.17,79935.10005408329,61.0154,61.4714,61.0089,61.3542,79935.1001
2008-06-11 12:00:00,94.21,94.45,93.91,93.96,59707.9502433748,61.3802,61.5366,61.1848,61.2173,59707.9502
2008-06-11 12:30:00,93.95,94.27,93.48,93.54,96268.25310978908,61.2108,61.4193,60.9046,60.9437,96268.2531
2008-06-11 13:00:00,93.54,93.87,93.49,93.66,114223.90481341264,60.9437,61.1587,60.9111,61.0219,114223.9048
2008-06-11 13:30:00,93.65,93.66,93.18,93.4,88263.92644672796,61.0154,61.0219,60.7092,60.8525,88263.9264
2008-06-11 14:00:00,93.39,94.02,93.22,93.68,129475.39210383991,60.846,61.2564,60.7352,61.0349,129475.3921
2008-06-11 14:30:00,93.72,93.72,93.24,93.32,89994.5916711736,61.061,61.061,60.7482,60.8004,89994.5917
2008-06-11 15:00:00,93.25,93.44,92.82,93.1,129259.0589507842,60.7548,60.8786,60.4746,60.657,129259.059
2008-06-11 15:30:00,93.09,93.22,92.66,92.72,322336.3980530016,60.6505,60.7352,60.3704,60.4095,322336.3981
2008-06-12 09:30:00,92.91,93.74,92.91,93.71,139534.88372093023,60.5332,61.074,60.5332,61.0545,139534.8837
2008-06-12 10:00:00,93.7,93.83,93.26,93.37,154353.70470524608,61.0479,61.1326,60.7613,60.8329,154353.7047
2008-06-12 10:30:00,93.39,93.45,92.81,92.99,109248.24229313142,60.846,60.8851,60.4681,60.5854,109248.2423
2008-06-12 11:00:00,92.97,93.25,92.92,93.15,90643.59113034072,60.5723,60.7548,60.5398,60.6896,90643.5911
2008-06-12 11:30:00,93.16,93.31,92.98,93.06,153163.8723634397,60.6961,60.7939,60.5789,60.631,153163.8724
2008-06-12 12:00:00,93.04,93.3,93.04,93.2,95943.75338020553,60.6179,60.7873,60.6179,60.7222,95943.7534
2008-06-12 12:30:00,93.17,93.25,92.94,93.08,93672.2552731206,60.7026,60.7548,60.5528,60.644,93672.2553
2008-06-12 13:00:00,93.12,93.36,93.08,93.11,93564.08869659276,60.6701,60.8264,60.644,60.6635,93564.0887
2008-06-12 13:30:00,93.09,93.31,92.74,92.79,100162.24986479178,60.6505,60.7939,60.4225,60.4551,100162.2499
2008-06-12 14:00:00,92.84,93.15,92.76,93.03,104488.9129259059,60.4876,60.6896,60.4355,60.6114,104488.9129
2008-06-12 14:30:00,92.99,93.05,92.5,92.59,60356.94970254191,60.5854,60.6245,60.2661,60.3248,60356.9497
2008-06-12 15:00:00,92.61,92.65,92.2,92.31,216657.65278528933,60.3378,60.3638,60.0707,60.1423,216657.6528
2008-06-12 15:30:00,92.3,92.9,92.23,92.79,266738.7777176852,60.1358,60.5267,60.0902,60.4551,266738.7777
2008-06-13 09:30:00,93.57,94.1,93.37,93.86,113034.07247160628,60.9633,61.3086,60.8329,61.1522,113034.0725
2008-06-13 10:00:00,93.81,94.87,93.75,94.36,136398.0530016225,61.1196,61.8102,61.0805,61.478,136398.053
2008-06-13 10:30:00,94.39,94.78,94.27,94.78,290210.9248242293,61.4975,61.7516,61.4193,61.7516,290210.9248
2008-06-13 11:00:00,94.75,95.23,94.68,95.13,164305.02974580854,61.7321,62.0448,61.6864,61.9796,164305.0297
2008-06-13 11:30:00,95.14,95.19,94.83,94.85,66630.61114115738,61.9861,62.0187,61.7842,61.7972,66630.6111
2008-06-13 12:00:00,94.84,95.03,94.68,94.74,54624.12114656571,61.7907,61.9145,61.6864,61.7255,54624.1211
2008-06-13 12:30:00,94.75,94.82,94.44,94.72,59383.45051379124,61.7321,61.7777,61.5301,61.7125,59383.4505
2008-06-13 13:00:00,94.73,94.76,94.35,94.53,51595.45700378583,61.719,61.7386,61.4714,61.5887,51595.457
2008-06-13 13:30:00,94.57,94.63,94.25,94.46,78312.60140616549,61.6148,61.6539,61.4063,61.5431,78312.6014
2008-06-13 14:00:00,94.41,94.66,94.32,94.51,123309.89724175227,61.5105,61.6734,61.4519,61.5757,123309.8972
2008-06-13 14:30:00,94.51,94.8,94.47,94.78,111195.24067063276,61.5757,61.7646,61.5496,61.7516,111195.2407
2008-06-13 15:00:00,94.76,94.86,94.45,94.5,89345.5922120065,61.7386,61.8037,61.5366,61.5692,89345.5922
2008-06-13 15:30:00,94.54,94.85,94.4,94.74,281449.4321254732,61.5952,61.7972,61.504,61.7255,281449.4321
2008-06-16 09:30:00,94.53,94.93,94.08,94.76,103515.41373715522,61.5887,61.8493,61.2955,61.7386,103515.4137
2008-06-16 10:00:00,94.73,95.01,94.64,94.88,77014.60248783126,61.719,61.9014,61.6604,61.8167,77014.6025
2008-06-16 10:30:00,94.88,95.03,94.72,94.94,73769.60519199567,61.8167,61.9145,61.7125,61.8558,73769.6052
2008-06-16 11:00:00,94.94,94.99,94.69,94.86,64359.11303407247,61.8558,61.8884,61.693,61.8037,64359.113
2008-06-16 11:30:00,94.87,94.97,94.71,94.83,43915.630070308274,61.8102,61.8754,61.706,61.7842,43915.6301
2008-06-16 12:00:00,94.83,94.86,94.6,94.81,86857.76095186587,61.7842,61.8037,61.6343,61.7711,86857.761
2008-06-16 12:30:00,94.77,94.95,94.62,94.83,119199.56733369388,61.7451,61.8624,61.6474,61.7842,119199.5673
2008-06-16 13:00:00,94.83,94.98,94.54,94.94,126879.39426717145,61.7842,61.8819,61.5952,61.8558,126879.3943
2008-06-16 13:30:00,94.91,95.2,94.86,94.97,113791.23850730124,61.8363,62.0252,61.8037,61.8754,113791.2385
2008-06-16 14:00:00,94.96,95.11,94.84,95.02,128285.55976203352,61.8689,61.9666,61.7907,61.908,128285.5598
2008-06-16 14:30:00,95.03,95.31,95.01,95.14,115738.2368848026,61.9145,62.0969,61.9014,61.9861,115738.2369
2008-06-16 15:00:00,95.13,95.32,95.07,95.08,135100.05408328827,61.9796,62.1034,61.9405,61.9471,135100.0541
2008-06-16 15:30:00,95.11,95.23,94.92,94.93,189183.3423472147,61.9666,62.0448,61.8428,61.8493,189183.3423
2008-06-17 09:30:00,95.71,95.75,95.16,95.47,109248.24229313142,62.3575,62.3836,61.9992,62.2011,109248.2423
2008-06-17 10:00:00,95.52,95.84,95.28,95.73,132179.55651703622,62.2337,62.4422,62.0774,62.3705,132179.5565
2008-06-17 10:30:00,95.67,95.98,95.56,95.78,94321.25473228772,62.3315,62.5334,62.2598,62.4031,94321.2547
2008-06-17 11:00:00,95.77,96.14,95.56,95.71,89345.5922120065,62.3966,62.6377,62.2598,62.3575,89345.5922
2008-06-17 11:30:00,95.67,95.84,95.6,95.82,67712.27690643592,62.3315,62.4422,62.2858,62.4292,67712.2769
2008-06-17 12:00:00,95.8,96.16,95.68,96.15,123418.06381828016,62.4162,62.6507,62.338,62.6442,123418.0638
2008-06-17 12:30:00,96.16,96.25,96.08,96.17,140508.3829096809,62.6507,62.7093,62.5986,62.6572,140508.3829
2008-06-17 13:00:00,96.14,96.35,95.94,96.25,69551.10870740941,62.6377,62.7745,62.5074,62.7093,69551.1087
2008-06-17 13:30:00,96.22,96.44,96.2,96.43,113574.90535424554,62.6898,62.8331,62.6768,62.8266,113574.9054
2008-06-17 14:00:00,96.38,96.84,96.38,96.6,141265.54894537586,62.794,63.0937,62.794,62.9374,141265.5489
2008-06-17 14:30:00,96.58,96.78,96.44,96.54,97349.9188750676,62.9243,63.0546,62.8331,62.8983,97349.9189
2008-06-17 15:00:00,96.54,96.69,96.11,96.36,134342.8880475933,62.8983,62.996,62.6181,62.781,134342.888
2008-06-17 15:30:00,96.39,96.47,95.99,96.17,247052.460789616,62.8006,62.8527,62.5399,62.6572,247052.4608
2008-06-18 09:30:00,95.78,96.2,95.23,95.44,82206.5981611682,62.4031,62.6768,62.0448,62.1816,82206.5982
2008-06-18 10:00:00,95.48,96.01,95.42,95.77,75500.27041644132,62.2077,62.553,62.1686,62.3966,75500.2704
2008-06-18 10:30:00,95.79,95.79,94.98,95.58,163764.1968631693,62.4096,62.4096,61.8819,62.2728,163764.1969
2008-06-18 11:00:00,95.54,95.92,95.45,95.73,91292.59058950785,62.2468,62.4943,62.1881,62.3705,91292.5906
2008-06-18 11:30:00,95.7,96.24,95.66,96.18,77771.76852352623,62.351,62.7028,62.3249,62.6637,77771.7685
2008-06-18 12:00:00,96.16,96.41,96.01,96.08,63926.446727961054,62.6507,62.8136,62.553,62.5986,63926.4467
2008-06-18 12:30:00,96.08,96.27,95.74,95.79,60032.44997295836,62.5986,62.7224,62.3771,62.4096,60032.45
2008-06-18 13:00:00,95.76,95.77,95.3,95.42,60681.44943212547,62.3901,62.3966,62.0904,62.1686,60681.4494
2008-06-18 13:30:00,95.36,95.66,95.16,95.51,68902.1092482423,62.1295,62.3249,61.9992,62.2272,68902.1092
2008-06-18 14:00:00,95.54,95.81,95.18,95.33,173607.3553272039,62.2468,62.4227,62.0122,62.1099,173607.3553
2008-06-18 14:30:00,95.31,95.68,95.27,95.61,50081.12493239589,62.0969,62.338,62.0708,62.2924,50081.1249
2008-06-18 15:00:00,95.61,95.98,95.35,95.67,84045.4299621417,62.2924,62.5334,62.123,62.3315,84045.43
2008-06-18 15:30:00,95.66,95.76,95.25,95.45,150135.2082206598,62.3249,62.3901,62.0578,62.1881,150135.2082
2008-06-19 09:30:00,95.11,96.32,95.09,95.13,69659.27528393726,61.9666,62.7549,61.9536,61.9796,69659.2753
2008-06-19 10:00:00,95.1,95.77,94.91,95.68,76473.76960519199,61.9601,62.3966,61.8363,62.338,76473.7696
2008-06-19 10:30:00,95.69,96.22,95.51,96.22,83720.93023255814,62.3445,62.6898,62.2272,62.6898,83720.9302
2008-06-19 11:00:00,96.22,96.52,95.99,96.23,169605.19199567332,62.6898,62.8853,62.5399,62.6963,169605.192
2008-06-19 11:30:00,96.16,96.22,95.77,96.0,91617.0903190914,62.6507,62.6898,62.3966,62.5465,91617.0903
2008-06-19 12:00:00,96.02,96.6,95.91,96.18,88155.75987020011,62.5595,62.9374,62.4878,62.6637,88155.7599
2008-06-19 12:30:00,96.19,96.49,96.18,96.36,51054.62412114657,62.6702,62.8657,62.6637,62.781,51054.6241
2008-06-19 13:00:00,96.38,96.49,96.11,96.2,67279.6106003245,62.794,62.8657,62.6181,62.6768,67279.6106
2008-06-19 13:30:00,96.21,96.29,95.77,95.84,73228.77230935641,62.6833,62.7354,62.3966,62.4422,73228.7723
2008-06-19 14:00:00,95.82,96.13,95.64,96.09,73877.77176852353,62.4292,62.6312,62.3119,62.6051,73877.7718
2008-06-19 14:30:00,96.1,96.44,95.97,96.14,93347.75554353705,62.6116,62.8331,62.5269,62.6377,93347.7555
2008-06-19 15:00:00,96.18,96.31,95.99,96.11,134883.72093023255,62.6637,62.7484,62.5399,62.6181,134883.7209
2008-06-19 15:30:00,96.14,96.51,95.78,95.82,250513.79123850729,62.6377,62.8787,62.4031,62.4292,250513.7912
2008-06-20 09:30:00,94.75,96.61,93.92,94.68,344510.5462412115,61.7321,62.9439,61.1913,61.6864,344510.5462
2008-06-20 10:00:00,94.73,95.06,94.22,95.06,141049.21579232017,61.719,61.934,61.3867,61.934,141049.2158
2008-06-20 10:30:00,95.06,95.43,95.03,95.29,135857.22011898324,61.934,62.1751,61.9145,62.0839,135857.2201
2008-06-20 11:00:00,95.29,95.62,95.06,95.38,108491.07625743643,62.0839,62.2989,61.934,62.1425,108491.0763
2008-06-20 11:30:00,95.38,95.43,94.94,95.14,69226.60897782585,62.1425,62.1751,61.8558,61.9861,69226.609
2008-06-20 12:00:00,95.14,95.14,94.54,94.69,86425.09464575446,61.9861,61.9861,61.5952,61.693,86425.0946
2008-06-20 12:30:00,94.69,94.74,94.47,94.65,52568.956192536505,61.693,61.7255,61.5496,61.6669,52568.9562
2008-06-20 13:00:00,94.61,94.84,94.24,94.35,81665.76527852892,61.6408,61.7907,61.3998,61.4714,81665.7653
2008-06-20 13:30:00,94.35,94.49,93.96,94.27,95835.58680367768,61.4714,61.5627,61.2173,61.4193,95835.5868
2008-06-20 14:00:00,94.3,94.61,94.02,94.61,95727.4202271498,61.4389,61.6408,61.2564,61.6408,95727.4202
2008-06-20 14:30:00,94.63,94.86,94.07,94.07,108599.24283396432,61.6539,61.8037,61.289,61.289,108599.2428
2008-06-20 15:00:00,94.1,95.33,94.08,94.42,123850.73012439156,61.3086,62.1099,61.2955,61.517,123850.7301
2008-06-20 15:30:00,94.41,95.2,94.35,94.73,219145.48404543,61.5105,62.0252,61.4714,61.719,219145.484
2008-06-23 09:30:00,95.5,95.6,94.23,94.86,104597.07950243374,62.2207,62.2858,61.3933,61.8037,104597.0795
2008-06-23 10:00:00,94.87,95.44,94.74,95.39,96376.41968631692,61.8102,62.1816,61.7255,62.149,96376.4197
2008-06-23 10:30:00,95.4,96.16,95.4,96.05,130232.55813953489,62.1555,62.6507,62.1555,62.579,130232.5581
2008-06-23 11:00:00,96.04,96.18,95.79,95.87,112709.5727420227,62.5725,62.6637,62.4096,62.4618,112709.5727
2008-06-23 11:30:00,95.9,96.31,95.88,96.23,76798.26933477556,62.4813,62.7484,62.4683,62.6963,76798.2693
2008-06-23 12:00:00,96.22,96.31,95.97,96.04,60356.94970254191,62.6898,62.7484,62.5269,62.5725,60356.9497
2008-06-23 12:30:00,96.03,96.18,95.86,95.94,67495.9437533802,62.566,62.6637,62.4552,62.5074,67495.9438
2008-06-23 13:00:00,95.95,96.06,95.75,95.96,70740.94104921579,62.5139,62.5855,62.3836,62.5204,70740.941
2008-06-23 13:30:00,96.0,96.0,95.77,95.85,64359.11303407247,62.5465,62.5465,62.3966,62.4487,64359.113
2008-06-23 14:00:00,95.84,95.96,95.69,95.96,109789.07517577067,62.4422,62.5204,62.3445,62.5204,109789.0752
2008-06-23 14:30:00,95.97,96.29,95.93,96.26,66630.61114115738,62.5269,62.7354,62.5009,62.7159,66630.6111
2008-06-23 15:00:00,96.27,96.32,95.83,96.2,154786.3710113575,62.7224,62.7549,62.4357,62.6768,154786.371
2008-06-23 15:30:00,96.21,96.57,96.16,96.38,182477.01460248785,62.6833,62.9178,62.6507,62.794,182477.0146
2008-06-24 09:30:00,95.3,96.29,94.39,94.43,140183.88318009736,62.0904,62.7354,61.4975,61.5236,140183.8832
2008-06-24 10:00:00,94.42,94.72,94.23,94.35,151108.70740941048,61.517,61.7125,61.3933,61.4714,151108.7074
2008-06-24 10:30:00,94.37,94.78,93.68,94.69,220335.31638723635,61.4845,61.7516,61.0349,61.693,220335.3164
2008-06-24 11:00:00,94.7,94.79,94.35,94.67,151325.0405624662,61.6995,61.7581,61.4714,61.6799,151325.0406
2008-06-24 11:30:00,94.65,95.03,94.55,94.93,101135.74905354246,61.6669,61.9145,61.6017,61.8493,101135.7491
2008-06-24 12:00:00,94.9,95.03,94.7,94.88,88155.75987020011,61.8298,61.9145,61.6995,61.8167,88155.7599
2008-06-24 12:30:00,94.87,95.02,94.65,94.74,72038.93996755003,61.8102,61.908,61.6669,61.7255,72038.94
2008-06-24 13:00:00,94.76,94.96,94.64,94.76,86857.76095186587,61.7386,61.8689,61.6604,61.7386,86857.761
2008-06-24 13:30:00,94.74,94.83,94.33,94.41,103082.7474310438,61.7255,61.7842,61.4584,61.5105,103082.7474
2008-06-24 14:00:00,94.42,94.84,94.42,94.67,199891.83342347216,61.517,61.7907,61.517,61.6799,199891.8334
2008-06-24 14:30:00,94.67,94.67,94.05,94.12,140616.54948620877,61.6799,61.6799,61.276,61.3216,140616.5495
2008-06-24 15:00:00,94.1,94.23,93.22,93.49,185181.1790156841,61.3086,61.3933,60.7352,60.9111,185181.179
2008-06-24 15:30:00,93.49,93.62,93.04,93.49,268144.94321254734,60.9111,60.9958,60.6179,60.9111,268144.9432
2008-06-25 09:30:00,93.91,93.91,92.83,93.25,131530.55705786913,61.1848,61.1848,60.4811,60.7548,131530.5571
2008-06-25 10:00:00,93.27,93.61,93.12,93.57,163007.03082747431,60.7678,60.9893,60.6701,60.9633,163007.0308
2008-06-25 10:30:00,93.52,93.74,93.39,93.64,138128.71822606813,60.9307,61.074,60.846,61.0089,138128.7182
2008-06-25 11:00:00,93.64,94.37,93.61,94.14,149053.54245538128,61.0089,61.4845,60.9893,61.3346,149053.5425
2008-06-25 11:30:00,94.13,94.23,93.49,93.69,121903.7317468902,61.3281,61.3933,60.9111,61.0414,121903.7317
2008-06-25 12:00:00,93.69,93.79,93.58,93.79,66089.77825851811,61.0414,61.1066,60.9698,61.1066,66089.7783
2008-06-25 12:30:00,93.82,94.05,93.25,93.48,258950.78420767983,61.1261,61.276,60.7548,60.9046,258950.7842
2008-06-25 13:00:00,93.47,93.73,93.3,93.49,103731.74689021092,60.8981,61.0675,60.7873,60.9111,103731.7469
2008-06-25 13:30:00,93.49,93.59,93.34,93.59,38399.13466738778,60.9111,60.9763,60.8134,60.9763,38399.1347
2008-06-25 14:00:00,93.59,94.69,93.49,94.0,146349.37804218495,60.9763,61.693,60.9111,61.2434,146349.378
2008-06-25 14:30:00,93.98,94.34,93.46,94.34,207138.9940508383,61.2304,61.4649,60.8916,61.4649,207138.9941
2008-06-25 15:00:00,94.34,94.91,93.99,94.31,159978.36668469445,61.4649,61.8363,61.2369,61.4454,159978.3667
2008-06-25 15:30:00,94.3,94.46,93.77,94.28,273985.93834505137,61.4389,61.5431,61.0936,61.4258,273985.9383
2008-06-26 09:30:00,92.47,93.7,92.45,92.65,152947.53921038398,60.2466,61.0479,60.2335,60.3638,152947.5392
2008-06-26 10:00:00,92.74,92.94,92.2,92.69,134559.221200649,60.4225,60.5528,60.0707,60.3899,134559.2212
2008-06-26 10:30:00,92.65,93.08,92.23,92.38,140183.88318009736,60.3638,60.644,60.0902,60.1879,140183.8832
2008-06-26 11:00:00,92.39,92.58,92.23,92.45,83180.09734991887,60.1945,60.3182,60.0902,60.2335,83180.0973
2008-06-26 11:30:00,92.44,92.63,92.28,92.3,69659.27528393726,60.227,60.3508,60.1228,60.1358,69659.2753
2008-06-26 12:00:00,92.3,92.38,92.08,92.27,148404.54299621418,60.1358,60.1879,59.9925,60.1163,148404.543
2008-06-26 12:30:00,92.25,92.33,91.76,92.15,222606.81449432124,60.1032,60.1554,59.784,60.0381,222606.8145
2008-06-26 13:00:00,92.11,92.3,91.72,91.74,96917.2525689562,60.012,60.1358,59.7579,59.771,96917.2526
2008-06-26 13:30:00,91.73,92.14,91.65,91.99,117468.90210924824,59.7644,60.0316,59.7123,59.9338,117468.9021
2008-06-26 14:00:00,91.99,92.9,91.72,91.89,164954.02920497567,59.9338,60.5267,59.7579,59.8687,164954.0292
2008-06-26 14:30:00,91.87,91.93,91.42,91.42,123201.73066522444,59.8557,59.8947,59.5625,59.5625,123201.7307
2008-06-26 15:00:00,91.43,91.67,91.16,91.44,238939.96755002704,59.569,59.7254,59.3931,59.5755,238939.9676
2008-06-26 15:30:00,91.44,91.68,91.16,91.16,316819.9026500811,59.5755,59.7319,59.3931,59.3931,316819.9027
2008-06-27 09:30:00,91.29,91.51,90.19,91.31,116170.903190914,59.7431,59.8871,59.0233,59.7562,116170.9032
2008-06-27 10:00:00,91.3,91.89,91.29,91.41,120173.06652244455,59.7497,60.1358,59.7431,59.8217,120173.0665
2008-06-27 10:30:00,91.4,91.99,91.28,91.59,89345.5922120065,59.8151,60.2012,59.7366,59.9395,89345.5922
2008-06-27 11:00:00,91.61,91.7,91.32,91.67,101243.9156300703,59.9526,60.0115,59.7628,59.9918,101243.9156
2008-06-27 11:30:00,91.63,91.9,91.38,91.86,89453.75878853434,59.9656,60.1423,59.802,60.1162,89453.7588
2008-06-27 12:00:00,91.86,92.04,91.68,91.92,96809.08599242834,60.1162,60.234,59.9984,60.1554,96809.086
2008-06-27 12:30:00,91.92,92.01,91.53,91.64,104272.5797728502,60.1554,60.2143,59.9002,59.9722,104272.5798
2008-06-27 13:00:00,91.64,91.66,91.26,91.45,192644.672796106,59.9722,59.9853,59.7235,59.8478,192644.6728
2008-06-27 13:30:00,91.47,91.58,91.03,91.25,184207.67982693348,59.8609,59.9329,59.573,59.717,184207.6798
2008-06-27 14:00:00,91.27,91.49,91.06,91.28,141373.71552190374,59.73,59.874,59.5926,59.7366,141373.7155
2008-06-27 14:30:00,91.28,91.46,91.12,91.31,129367.22552731204,59.7366,59.8544,59.6319,59.7562,129367.2255
2008-06-27 15:00:00,91.36,91.57,91.19,91.26,170470.52460789616,59.7889,59.9264,59.6777,59.7235,170470.5246
2008-06-27 15:30:00,91.25,92.14,91.12,91.71,826717.1444023796,59.717,60.2994,59.6319,60.018,826717.1444
2008-06-30 09:30:00,91.49,91.69,91.15,91.4,145159.54570037857,59.874,60.0049,59.6515,59.8151,145159.5457
2008-06-30 10:00:00,91.36,91.76,91.09,91.76,115738.2368848026,59.7889,60.0507,59.6123,60.0507,115738.2369
2008-06-30 10:30:00,91.77,92.19,91.6,92.16,123850.73012439156,60.0573,60.3321,59.946,60.3125,123850.7301
2008-06-30 11:00:00,92.16,92.27,91.65,91.79,103190.91400757166,60.3125,60.3845,59.9787,60.0704,103190.914
2008-06-30 11:30:00,91.74,91.79,91.32,91.37,88804.75932936723,60.0376,60.0704,59.7628,59.7955,88804.7593
2008-06-30 12:00:00,91.35,91.47,91.16,91.44,69442.94213088155,59.7824,59.8609,59.6581,59.8413,69442.9421
2008-06-30 12:30:00,91.44,91.6,91.4,91.44,80692.26608977826,59.8413,59.946,59.8151,59.8413,80692.2661
2008-06-30 13:00:00,91.44,91.68,91.4,91.65,69875.60843699297,59.8413,59.9984,59.8151,59.9787,69875.6084
2008-06-30 13:30:00,91.65,91.67,91.22,91.37,51487.290427257976,59.9787,59.9918,59.6973,59.7955,51487.2904
2008-06-30 14:00:00,91.39,91.65,91.29,91.59,79177.93401838832,59.8086,59.9787,59.7431,59.9395,79177.934
2008-06-30 14:30:00,91.58,91.68,91.38,91.53,79502.43374797187,59.9329,59.9984,59.802,59.9002,79502.4337
2008-06-30 15:00:00,91.52,92.02,91.32,91.5,207463.49378042185,59.8937,60.2209,59.7628,59.8806,207463.4938
2008-06-30 15:30:00,91.49,91.6,91.27,91.28,389291.5089237426,59.874,59.946,59.73,59.7366,389291.5089
2008-07-01 09:30:00,90.3,90.3,88.47,88.98,247809.62682531096,59.0952,59.0952,57.8976,58.2314,247809.6268
2008-07-01 10:00:00,88.99,89.75,88.88,89.1,242617.63115197403,58.2379,58.7353,58.166,58.3099,242617.6312
2008-07-01 10:30:00,89.15,89.82,89.09,89.81,158031.36830719307,58.3427,58.7811,58.3034,58.7746,158031.3683
2008-07-01 11:00:00,89.78,90.16,89.78,90.09,127852.89345592212,58.7549,59.0036,58.7549,58.9578,127852.8935
2008-07-01 11:30:00,90.05,90.12,89.72,89.85,190048.6749594375,58.9316,58.9775,58.7157,58.8008,190048.675
2008-07-01 12:00:00,89.82,89.88,89.13,89.22,203569.4970254192,58.7811,58.8204,58.3296,58.3885,203569.497
2008-07-01 12:30:00,89.23,89.57,88.83,89.43,156517.03623580313,58.395,58.6175,58.1332,58.5259,156517.0362
2008-07-01 13:00:00,89.44,89.62,89.33,89.5,119956.73336938884,58.5324,58.6502,58.4604,58.5717,119956.7334
2008-07-01 13:30:00,89.45,90.06,89.28,89.82,137912.38507301244,58.539,58.9382,58.4277,58.7811,137912.3851
2008-07-01 14:00:00,89.82,90.92,89.75,90.92,239480.8004326663,58.7811,59.501,58.7353,59.501,239480.8004
2008-07-01 14:30:00,90.91,91.85,90.54,91.46,263601.9469983775,59.4945,60.1096,59.2523,59.8544,263601.947
2008-07-01 15:00:00,91.45,91.85,91.27,91.51,211790.156841536,59.8478,60.1096,59.73,59.8871,211790.1568
2008-07-01 15:30:00,91.53,92.22,91.49,92.02,268036.77663601947,59.9002,60.3518,59.874,60.2209,268036.7766
2008-07-02 09:30:00,91.66,92.44,91.23,91.38,106003.24499729584,59.9853,60.4957,59.7039,59.802,106003.245
2008-07-02 10:00:00,91.5,91.63,90.61,90.73,153380.2055164954,59.8806,59.9656,59.2981,59.3767,153380.2055
2008-07-02 10:30:00,90.73,90.87,90.23,90.62,192536.5062195781,59.3767,59.4683,59.0494,59.3047,192536.5062
2008-07-02 11:00:00,90.59,90.94,90.38,90.38,79286.10059491616,59.285,59.5141,59.1476,59.1476,79286.1006
2008-07-02 11:30:00,90.41,90.54,89.73,89.93,172525.68956192536,59.1672,59.2523,58.7222,58.8531,172525.6896
2008-07-02 12:00:00,89.96,90.26,89.53,89.57,173174.6890210925,58.8727,59.0691,58.5913,58.6175,173174.689
2008-07-02 12:30:00,89.54,89.94,89.43,89.86,113358.57220118985,58.5979,58.8597,58.5259,58.8073,113358.5722
2008-07-02 13:00:00,89.87,90.44,89.67,90.44,154137.37155219037,58.8138,59.1869,58.683,59.1869,154137.3716
2008-07-02 13:30:00,90.44,90.47,89.94,90.2,210924.82422931315,59.1869,59.2065,58.8597,59.0298,210924.8242
2008-07-02 14:00:00,90.21,90.55,89.48,89.51,281557.5987020011,59.0363,59.2589,58.5586,58.5782,281557.5987
2008-07-02 14:30:00,89.51,89.79,89.21,89.23,204326.6630611141,58.5782,58.7615,58.3819,58.395,204326.6631
2008-07-02 15:00:00,89.23,89.36,88.72,88.77,274743.1043807463,58.395,58.4801,58.0612,58.094,274743.1044
2008-07-02 15:30:00,88.77,88.81,88.13,88.28,841427.7988101676,58.094,58.1201,57.6751,57.7733,841427.7988
2008-07-03 08:30:00,88.23,88.23,88.23,88.23,108.1665765278529,57.7406,57.7406,57.7406,57.7406,108.1666
2008-07-03 09:00:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
2008-07-03 09:30:00,88.23,88.66,87.51,87.68,278637.101135749,57.7406,58.022,57.2694,57.3806,278637.1011
2008-07-03 10:00:00,87.69,88.45,87.42,88.4,260032.4499729584,57.3872,57.8845,57.2105,57.8518,260032.45
2008-07-03 10:30:00,88.37,89.33,88.22,89.2,168523.5262303948,57.8322,58.4604,57.734,58.3754,168523.5262
2008-07-03 11:00:00,89.23,90.2,89.15,89.92,163656.0302866414,58.395,59.0298,58.3427,58.8466,163656.0303
2008-07-03 11:30:00,89.92,89.97,89.27,89.37,148188.20984315846,58.8466,58.8793,58.4212,58.4866,148188.2098
2008-07-03 12:00:00,89.37,89.54,88.92,89.43,101027.5824770146,58.4866,58.5979,58.1921,58.5259,101027.5825
2008-07-03 12:30:00,89.47,90.06,88.92,89.79,275824.7701460249,58.5521,58.9382,58.1921,58.7615,275824.7701
2008-07-07 09:30:00,90.29,91.88,90.02,91.29,312601.4061654949,59.0887,60.1293,58.912,59.7431,312601.4062
2008-07-07 10:00:00,91.29,91.34,90.52,90.56,197079.502433748,59.7431,59.7759,59.2392,59.2654,197079.5024
2008-07-07 10:30:00,90.57,90.82,90.38,90.62,207571.6603569497,59.2719,59.4356,59.1476,59.3047,207571.6604
2008-07-07 11:00:00,90.62,91.03,90.41,90.94,146890.21092482423,59.3047,59.573,59.1672,59.5141,146890.2109
2008-07-07 11:30:00,91.01,91.12,90.35,90.35,137263.3856138453,59.5599,59.6319,59.128,59.128,137263.3856
2008-07-07 12:00:00,90.35,90.44,89.08,89.13,155219.0373174689,59.128,59.1869,58.2968,58.3296,155219.0373
2008-07-07 12:30:00,89.13,89.25,88.23,88.3,198161.1681990265,58.3296,58.4081,57.7406,57.7864,198161.1682
2008-07-07 13:00:00,88.3,88.43,87.93,88.16,178799.35100054083,57.7864,57.8715,57.5442,57.6948,178799.351
2008-07-07 13:30:00,88.18,88.48,88.05,88.19,141590.04867495943,57.7079,57.9042,57.6228,57.7144,141590.0487
2008-07-07 14:00:00,88.18,88.34,87.76,87.88,231368.3071930773,57.7079,57.8126,57.433,57.5115,231368.3072
2008-07-07 14:30:00,87.88,88.14,87.49,87.61,224553.8128718226,57.5115,57.6817,57.2563,57.3348,224553.8129
2008-07-07 15:00:00,87.61,88.89,87.61,88.84,268469.44294213085,57.3348,58.1725,57.3348,58.1398,268469.4429
2008-07-07 15:30:00,88.85,89.18,88.21,88.23,270632.7744726879,58.1463,58.3623,57.7275,57.7406,270632.7745
2008-07-08 09:30:00,87.9,89.33,87.86,88.34,118766.90102758248,57.5246,58.4604,57.4984,57.8126,118766.901
2008-07-08 10:00:00,88.33,88.73,87.67,88.11,192103.8399134668,57.806,58.0678,57.3741,57.662,192103.8399
2008-07-08 10:30:00,88.17,88.74,87.37,88.59,230502.9745808545,57.7013,58.0743,57.1778,57.9762,230502.9746
2008-07-08 11:00:00,88.58,88.62,87.86,88.23,152947.53921038398,57.9696,57.9958,57.4984,57.7406,152947.5392
2008-07-08 11:30:00,88.18,88.21,87.48,87.61,103515.41373715522,57.7079,57.7275,57.2497,57.3348,103515.4137
2008-07-08 12:00:00,87.62,88.07,87.53,88.04,153596.5386695511,57.3414,57.6359,57.2825,57.6162,153596.5387
2008-07-08 12:30:00,88.03,88.16,87.62,87.79,86316.9280692266,57.6097,57.6948,57.3414,57.4526,86316.9281
2008-07-08 13:00:00,87.81,87.99,87.37,87.49,135532.72038939968,57.4657,57.5835,57.1778,57.2563,135532.7204
2008-07-08 13:30:00,87.48,87.66,87.06,87.44,194159.004867496,57.2497,57.3675,56.9749,57.2236,194159.0049
2008-07-08 14:00:00,87.47,87.61,87.33,87.42,141806.38182801515,57.2432,57.3348,57.1516,57.2105,141806.3818
2008-07-08 14:30:00,87.42,88.23,87.3,88.18,171119.52406706326,57.2105,57.7406,57.132,57.7079,171119.5241
2008-07-08 15:00:00,88.18,88.9,88.03,88.86,249864.7917793402,57.7079,58.179,57.6097,58.1529,249864.7918
2008-07-08 15:30:00,88.9,89.11,88.73,88.99,411357.49053542456,58.179,58.3165,58.0678,58.2379,411357.4905
2008-07-09 09:30:00,89.07,90.09,88.9,89.11,122769.06435911304,58.2903,58.9578,58.179,58.3165,122769.0644
2008-07-09 10:00:00,89.18,90.12,89.09,90.01,101892.91508923742,58.3623,58.9775,58.3034,58.9055,101892.9151
2008-07-09 10:30:00,89.98,89.98,89.17,89.82,96809.08599242834,58.8858,58.8858,58.3557,58.7811,96809.086
2008-07-09 11:00:00,89.76,89.93,89.4,89.67,95186.58734451054,58.7419,58.8531,58.5063,58.683,95186.5873
2008-07-09 11:30:00,89.66,89.73,89.31,89.65,132287.7230935641,58.6764,58.7222,58.4474,58.6699,132287.7231
2008-07-09 12:00:00,89.66,89.88,89.19,89.79,93131.42239048134,58.6764,58.8204,58.3688,58.7615,93131.4224
2008-07-09 12:30:00,89.8,89.82,89.29,89.51,64575.446187128175,58.768,58.7811,58.4343,58.5782,64575.4462
2008-07-09 13:00:00,89.55,89.55,88.93,89.07,77230.93564088696,58.6044,58.6044,58.1987,58.2903,77230.9356
2008-07-09 13:30:00,89.08,89.26,88.88,88.99,82098.43158464035,58.2968,58.4146,58.166,58.2379,82098.4316
2008-07-09 14:00:00,88.97,88.98,88.4,88.61,115846.40346133044,58.2249,58.2314,57.8518,57.9893,115846.4035
2008-07-09 14:30:00,88.61,88.8,88.15,88.28,100594.9161709032,57.9893,58.1136,57.6882,57.7733,100594.9162
2008-07-09 15:00:00,88.25,88.52,87.95,88.31,124283.39643050297,57.7537,57.9304,57.5573,57.7929,124283.3964
2008-07-09 15:30:00,88.34,88.56,87.64,87.76,297890.75175770686,57.8126,57.9565,57.3545,57.433,297890.7518
2008-07-10 09:30:00,88.81,90.21,88.79,89.1,161384.53217955653,58.1201,59.0363,58.1071,58.3099,161384.5322
2008-07-10 10:00:00,89.05,89.21,87.96,88.53,150784.20767982694,58.2772,58.3819,57.5639,57.9369,150784.2077
2008-07-10 10:30:00,88.51,89.36,88.28,88.88,120497.56625202812,57.9238,58.4801,57.7733,58.166,120497.5663
2008-07-10 11:00:00,88.89,89.08,88.54,88.97,116819.90265008112,58.1725,58.2968,57.9434,58.2249,116819.9027
2008-07-10 11:30:00,88.94,89.33,88.8,89.11,95078.4207679827,58.2052,58.4604,58.1136,58.3165,95078.4208
2008-07-10 12:00:00,89.14,89.67,89.1,89.5,114656.57111952406,58.3361,58.683,58.3099,58.5717,114656.5711
2008-07-10 12:30:00,89.5,89.6,89.06,89.29,110221.7414818821,58.5717,58.6371,58.2838,58.4343,110221.7415
2008-07-10 13:00:00,89.29,89.69,89.25,89.57,108382.9096809086,58.4343,58.696,58.4081,58.6175,108382.9097
2008-07-10 13:30:00,89.59,90.03,89.45,89.72,125797.72850189293,58.6306,58.9186,58.539,58.7157,125797.7285
2008-07-10 14:00:00,89.74,89.77,88.77,88.96,143320.7138994051,58.7288,58.7484,58.094,58.2183,143320.7139
2008-07-10 14:30:00,88.98,89.16,88.24,88.52,152406.70632774473,58.2314,58.3492,57.7471,57.9304,152406.7063
2008-07-10 15:00:00,88.44,89.42,88.44,89.39,137912.38507301244,57.878,58.5193,57.878,58.4997,137912.3851
2008-07-10 15:30:00,89.38,89.88,89.05,89.74,255813.9534883721,58.4932,58.8204,58.2772,58.7288,255813.9535
2008-07-11 09:30:00,88.96,89.69,87.99,89.58,144835.045970795,58.2183,58.696,57.5835,58.6241,144835.046
2008-07-11 10:00:00,89.59,89.75,88.49,88.78,194483.5045970795,58.6306,58.7353,57.9107,58.1005,194483.5046
2008-07-11 10:30:00,88.72,89.17,88.46,88.96,67279.6106003245,58.0612,58.3557,57.8911,58.2183,67279.6106
2008-07-11 11:00:00,88.93,89.23,88.19,88.38,71498.10708491076,58.1987,58.395,57.7144,57.8387,71498.1071
2008-07-11 11:30:00,88.32,88.66,88.02,88.59,75716.60356949702,57.7995,58.022,57.6031,57.9762,75716.6036
2008-07-11 12:00:00,88.61,88.65,88.25,88.51,54407.787993510006,57.9893,58.0154,57.7537,57.9238,54407.788
2008-07-11 12:30:00,88.4,88.5,87.98,88.29,46727.961060032445,57.8518,57.9173,57.577,57.7798,46727.9611
2008-07-11 13:00:00,88.25,88.58,87.88,88.34,65765.27852893456,57.7537,57.9696,57.5115,57.8126,65765.2785
2008-07-11 13:30:00,88.32,88.69,88.23,88.38,56354.78637101135,57.7995,58.0416,57.7406,57.8387,56354.7864
2008-07-11 14:00:00,88.35,88.81,88.23,88.45,98215.25148729044,57.8191,58.1201,57.7406,57.8845,98215.2515
2008-07-11 14:30:00,88.45,89.6,88.3,89.47,132287.7230935641,57.8845,58.6371,57.7864,58.5521,132287.7231
2008-07-11 15:00:00,89.46,89.93,88.7,88.98,170578.691184424,58.5455,58.8531,58.0482,58.2314,170578.6912
2008-07-11 15:30:00,88.98,89.68,88.41,89.44,265657.1119524067,58.2314,58.6895,57.8584,58.5324,265657.112
2008-07-14 09:30:00,90.34,90.78,89.8,90.14,130881.557598702,59.1214,59.4094,58.768,58.9905,130881.5576
2008-07-14 10:00:00,90.14,90.4,88.99,89.21,204975.6625202812,58.9905,59.1607,58.2379,58.3819,204975.6625
2008-07-14 10:30:00,89.26,89.55,89.04,89.47,134234.72147106542,58.4146,58.6044,58.2707,58.5521,134234.7215
2008-07-14 11:00:00,89.47,89.63,88.93,89.28,128610.05949161708,58.5521,58.6568,58.1987,58.4277,128610.0595
2008-07-14 11:30:00,89.23,89.45,88.48,89.08,117793.4018388318,58.395,58.539,57.9042,58.2968,117793.4018
2008-07-14 12:00:00,89.06,89.33,88.92,89.18,111627.90697674418,58.2838,58.4604,58.1921,58.3623,111627.907
2008-07-14 12:30:00,89.17,89.33,89.12,89.18,192320.17306652243,58.3557,58.4604,58.323,58.3623,192320.1731
2008-07-14 13:00:00,89.14,89.31,88.88,88.98,121038.3991346674,58.3361,58.4474,58.166,58.2314,121038.3991
2008-07-14 13:30:00,89.01,89.43,88.9,89.28,96484.58626284478,58.251,58.5259,58.179,58.4277,96484.5863
2008-07-14 14:00:00,89.28,89.28,89.05,89.05,95619.25365062196,58.4277,58.4277,58.2772,58.2772,95619.2537
2008-07-14 14:30:00,89.05,89.31,88.74,88.91,56138.45321795565,58.2772,58.4474,58.0743,58.1856,56138.4532
2008-07-14 15:00:00,88.87,89.39,88.73,89.34,127420.2271498107,58.1594,58.4997,58.0678,58.467,127420.2271
2008-07-14 15:30:00,89.35,89.68,89.04,89.16,213196.32233639804,58.4735,58.6895,58.2707,58.3492,213196.3223
2008-07-15 09:30:00,88.34,89.14,87.97,88.35,88047.59329367225,57.8126,58.3361,57.5704,57.8191,88047.5933
2008-07-15 10:00:00,88.3,88.42,87.49,87.61,107301.24391563008,57.7864,57.8649,57.2563,57.3348,107301.2439
2008-07-15 10:30:00,87.59,88.04,87.55,87.82,96700.91941590048,57.3217,57.6162,57.2956,57.4723,96700.9194
2008-07-15 11:00:00,87.82,88.57,87.73,88.05,152947.53921038398,57.4723,57.9631,57.4134,57.6228,152947.5392
2008-07-15 11:30:00,88.01,88.23,87.62,87.91,74418.6046511628,57.5966,57.7406,57.3414,57.5312,74418.6047
2008-07-15 12:00:00,87.98,88.37,87.94,88.25,100270.41644131964,57.577,57.8322,57.5508,57.7537,100270.4164
2008-07-15 12:30:00,88.32,88.95,88.23,88.88,115846.40346133044,57.7995,58.2118,57.7406,58.166,115846.4035
2008-07-15 13:00:00,88.87,89.34,88.44,88.78,139318.5505678745,58.1594,58.467,57.878,58.1005,139318.5506
2008-07-15 13:30:00,88.73,89.21,88.59,88.95,82314.76473769605,58.0678,58.3819,57.9762,58.2118,82314.7647
2008-07-15 14:00:00,88.95,89.46,88.64,89.4,71930.77339102217,58.2118,58.5455,58.0089,58.5063,71930.7734
2008-07-15 14:30:00,89.33,89.67,89.19,89.57,64142.779881016766,58.4604,58.683,58.3688,58.6175,64142.7799
2008-07-15 15:00:00,89.56,90.01,89.41,89.45,232666.3061114116,58.611,58.9055,58.5128,58.539,232666.3061
2008-07-15 15:30:00,89.41,89.54,88.68,88.72,201946.99837750127,58.5128,58.5979,58.0351,58.0612,201946.9984
2008-07-16 09:30:00,88.62,88.84,87.58,88.2,97782.585181179,57.9958,58.1398,57.3152,57.7209,97782.5852
2008-07-16 10:00:00,88.21,88.63,87.39,87.9,138561.38453217954,57.7275,58.0023,57.1909,57.5246,138561.3845
2008-07-16 10:30:00,87.95,88.85,87.86,88.53,130881.557598702,57.5573,58.1463,57.4984,57.9369,130881.5576
2008-07-16 11:00:00,88.55,88.94,88.2,88.4,65657.1119524067,57.95,58.2052,57.7209,57.8518,65657.112
2008-07-16 11:30:00,88.47,88.6,88.06,88.29,97133.58572201188,57.8976,57.9827,57.6293,57.7798,97133.5857
2008-07-16 12:00:00,88.33,88.61,87.98,88.3,132612.22282314763,57.806,57.9893,57.577,57.7864,132612.2228
2008-07-16 12:30:00,88.29,88.38,87.81,88.17,116279.06976744186,57.7798,57.8387,57.4657,57.7013,116279.0698
2008-07-16 13:00:00,88.13,88.44,87.9,88.24,160302.866414278,57.6751,57.878,57.5246,57.7471,160302.8664
2008-07-16 13:30:00,88.24,88.45,88.1,88.38,107301.24391563008,57.7471,57.8845,57.6555,57.8387,107301.2439
2008-07-16 14:00:00,88.35,88.42,87.83,88.25,242184.96484586265,57.8191,57.8649,57.4788,57.7537,242184.9648
2008-07-16 14:30:00,88.29,88.68,88.25,88.38,181070.8491076257,57.7798,58.0351,57.7537,57.8387,181070.8491
2008-07-16 15:00:00,88.4,88.9,88.12,88.69,208004.3266630611,57.8518,58.179,57.6686,58.0416,208004.3267
2008-07-16 15:30:00,88.69,89.18,88.59,89.1,239697.133585722,58.0416,58.3623,57.9762,58.3099,239697.1336
2008-07-17 09:30:00,89.17,90.03,88.86,90.03,190805.8409951325,58.3557,58.9186,58.1529,58.9186,190805.841
2008-07-17 10:00:00,90.03,90.69,89.66,90.4,149053.54245538128,58.9186,59.3505,58.6764,59.1607,149053.5425
2008-07-17 10:30:00,90.36,91.05,90.19,90.97,126879.39426717145,59.1345,59.5861,59.0233,59.5337,126879.3943
2008-07-17 11:00:00,90.97,91.11,90.07,90.58,157706.8685776095,59.5337,59.6253,58.9447,59.2785,157706.8686
2008-07-17 11:30:00,90.59,91.0,90.53,90.56,148837.2093023256,59.285,59.5534,59.2458,59.2654,148837.2093
2008-07-17 12:00:00,90.55,90.78,90.44,90.74,92374.25635478635,59.2589,59.4094,59.1869,59.3832,92374.2564
2008-07-17 12:30:00,90.74,90.8,90.3,90.53,110762.57436452137,59.3832,59.4225,59.0952,59.2458,110762.5744
2008-07-17 13:00:00,90.54,91.21,90.46,91.06,146565.71119524067,59.2523,59.6908,59.2,59.5926,146565.7112
2008-07-17 13:30:00,91.04,91.53,90.91,91.07,154786.3710113575,59.5795,59.9002,59.4945,59.5992,154786.371
2008-07-17 14:00:00,91.08,91.24,90.84,90.86,121471.0654407788,59.6057,59.7104,59.4486,59.4617,121471.0654
2008-07-17 14:30:00,90.81,90.94,90.43,90.54,144294.21308815575,59.429,59.5141,59.1803,59.2523,144294.2131
2008-07-17 15:00:00,90.52,91.14,90.32,90.81,212547.3228772309,59.2392,59.645,59.1083,59.429,212547.3229
2008-07-17 15:30:00,90.85,91.16,90.53,91.0,271606.2736614386,59.4552,59.6581,59.2458,59.5534,271606.2737
2008-07-18 09:30:00,91.19,91.48,90.45,90.74,389291.5089237426,59.6777,59.8675,59.1934,59.3832,389291.5089
2008-07-18 10:00:00,90.69,91.02,89.76,90.6,124283.39643050297,59.3505,59.5664,58.7419,59.2916,124283.3964
2008-07-18 10:30:00,90.6,90.85,90.1,90.37,72147.10654407788,59.2916,59.4552,58.9644,59.1411,72147.1065
2008-07-18 11:00:00,90.43,90.57,89.91,90.03,109897.24175229852,59.1803,59.2719,58.84,58.9186,109897.2418
2008-07-18 11:30:00,90.0,90.06,89.37,89.4,77988.10167658194,58.8989,58.9382,58.4866,58.5063,77988.1017
2008-07-18 12:00:00,89.41,89.55,89.07,89.2,72363.43969713358,58.5128,58.6044,58.2903,58.3754,72363.4397
2008-07-18 12:30:00,89.18,89.82,89.16,89.45,60356.94970254191,58.3623,58.7811,58.3492,58.539,60356.9497
2008-07-18 13:00:00,89.45,89.62,89.17,89.55,79610.60032449973,58.539,58.6502,58.3557,58.6044,79610.6003
2008-07-18 13:30:00,89.55,89.98,89.38,89.9,59924.2833964305,58.6044,58.8858,58.4932,58.8335,59924.2834
2008-07-18 14:00:00,89.87,90.1,89.79,90.04,69334.7755543537,58.8138,58.9644,58.7615,58.9251,69334.7756
2008-07-18 14:30:00,90.06,90.06,89.45,89.56,107193.0773391022,58.9382,58.9382,58.539,58.611,107193.0773
2008-07-18 15:00:00,89.56,89.82,89.4,89.78,135424.55381287183,58.611,58.7811,58.5063,58.7549,135424.5538
2008-07-18 15:30:00,89.78,89.97,89.69,89.78,195673.33693888588,58.7549,58.8793,58.696,58.7549,195673.3369
2008-07-21 09:30:00,89.88,90.7,89.88,90.17,113250.40562466196,58.8204,59.357,58.8204,59.0102,113250.4056
2008-07-21 10:00:00,90.22,90.32,89.58,89.64,62952.94753921039,59.0429,59.1083,58.6241,58.6633,62952.9475
2008-07-21 10:30:00,89.68,89.96,89.47,89.9,79177.93401838832,58.6895,58.8727,58.5521,58.8335,79177.934
2008-07-21 11:00:00,89.84,89.99,89.69,89.93,69551.10870740941,58.7942,58.8924,58.696,58.8531,69551.1087
2008-07-21 11:30:00,89.95,89.97,89.61,89.67,45213.62898864251,58.8662,58.8793,58.6437,58.683,45213.629
2008-07-21 12:00:00,89.67,90.11,89.53,90.09,44023.79664683613,58.683,58.9709,58.5913,58.9578,44023.7966
2008-07-21 12:30:00,90.11,90.42,90.11,90.38,38939.96755002704,58.9709,59.1738,58.9709,59.1476,38939.9676
2008-07-21 13:00:00,90.35,90.47,90.16,90.35,37317.46890210925,59.128,59.2065,59.0036,59.128,37317.4689
2008-07-21 13:30:00,90.34,90.6,90.29,90.44,36127.63656030287,59.1214,59.2916,59.0887,59.1869,36127.6366
2008-07-21 14:00:00,90.46,90.59,90.13,90.22,59383.45051379124,59.2,59.285,58.984,59.0429,59383.4505
2008-07-21 14:30:00,90.22,90.43,90.08,90.33,34288.80475932937,59.0429,59.1803,58.9513,59.1149,34288.8048
2008-07-21 15:00:00,90.41,90.51,90.03,90.33,75283.93726338561,59.1672,59.2327,58.9186,59.1149,75283.9373
2008-07-21 15:30:00,90.34,90.55,90.12,90.51,193510.0054083288,59.1214,59.2589,58.9775,59.2327,193510.0054
2008-07-22 09:30:00,90.14,90.84,90.05,90.19,111411.57382368848,58.9905,59.4486,58.9316,59.0233,111411.5738
2008-07-22 10:00:00,90.11,90.21,89.53,89.53,138453.2179556517,58.9709,59.0363,58.5913,58.5913,138453.218
2008-07-22 10:30:00,89.56,89.69,88.71,88.92,204434.829637642,58.611,58.696,58.0547,58.1921,204434.8296
2008-07-22 11:00:00,89.02,90.02,88.97,90.01,111844.24012979987,58.2576,58.912,58.2249,58.9055,111844.2401
2008-07-22 11:30:00,89.99,90.36,89.82,90.27,106976.7441860465,58.8924,59.1345,58.7811,59.0756,106976.7442
2008-07-22 12:00:00,90.28,90.71,90.28,90.45,167117.3607355327,59.0822,59.3636,59.0822,59.1934,167117.3607
2008-07-22 12:30:00,90.46,90.49,89.73,90.12,113034.07247160628,59.2,59.2196,58.7222,58.9775,113034.0725
2008-07-22 13:00:00,90.07,90.4,89.97,90.03,108707.40941049215,58.9447,59.1607,58.8793,58.9186,108707.4094
2008-07-22 13:30:00,90.03,90.06,89.38,89.48,126663.06111411571,58.9186,58.9382,58.4932,58.5586,126663.0611
2008-07-22 14:00:00,89.49,90.4,89.38,90.4,193293.67225527312,58.5652,59.1607,58.4932,59.1607,193293.6723
2008-07-22 14:30:00,90.44,90.95,90.33,90.7,181719.84856679285,59.1869,59.5206,59.1149,59.357,181719.8486
2008-07-22 15:00:00,90.67,90.82,90.47,90.65,164737.69605191995,59.3374,59.4356,59.2065,59.3243,164737.6961
2008-07-22 15:30:00,90.64,91.52,90.44,91.27,239048.13412655488,59.3178,59.8937,59.1869,59.73,239048.1341
2008-07-23 09:30:00,91.76,91.76,90.49,90.55,198702.0010816657,60.0507,60.0507,59.2196,59.2589,198702.0011
2008-07-23 10:00:00,90.54,90.54,88.69,88.79,288263.92644672794,59.2523,59.2523,58.0416,58.1071,288263.9264
2008-07-23 10:30:00,88.74,90.14,88.66,90.14,287074.0941049216,58.0743,58.9905,58.022,58.9905,287074.0941
2008-07-23 11:00:00,90.08,90.43,89.61,89.71,136398.0530016225,58.9513,59.1803,58.6437,58.7091,136398.053
2008-07-23 11:30:00,89.71,90.43,89.57,90.41,150135.2082206598,58.7091,59.1803,58.6175,59.1672,150135.2082
2008-07-23 12:00:00,90.39,90.58,90.08,90.42,142671.71444023796,59.1541,59.2785,58.9513,59.1738,142671.7144
2008-07-23 12:30:00,90.43,90.72,90.08,90.39,170470.52460789616,59.1803,59.3701,58.9513,59.1541,170470.5246
2008-07-23 13:00:00,90.4,90.48,89.98,90.22,123958.89670091942,59.1607,59.213,58.8858,59.0429,123958.8967
2008-07-23 13:30:00,90.22,90.6,90.1,90.38,90102.75824770144,59.0429,59.2916,58.9644,59.1476,90102.7582
2008-07-23 14:00:00,90.34,90.7,90.27,90.3,204542.9962141698,59.1214,59.357,59.0756,59.0952,204542.9962
2008-07-23 14:30:00,90.33,90.55,89.9,90.26,154353.70470524608,59.1149,59.2589,58.8335,59.0691,154353.7047
2008-07-23 15:00:00,90.23,90.34,89.8,89.82,133693.88858842617,59.0494,59.1214,58.768,58.7811,133693.8886
2008-07-23 15:30:00,89.82,90.74,89.45,90.48,345808.54515954567,58.7811,59.3832,58.539,59.213,345808.5452
2008-07-24 09:30:00,92.58,92.58,90.79,90.79,324607.8961600865,60.5874,60.5874,59.4159,59.4159,324607.8962
2008-07-24 10:00:00,90.8,91.28,90.37,91.22,248999.4591671173,59.4225,59.7366,59.1411,59.6973,248999.4592
2008-07-24 10:30:00,91.22,91.55,91.09,91.32,226717.1444023797,59.6973,59.9133,59.6123,59.7628,226717.1444
2008-07-24 11:00:00,91.29,91.29,89.86,89.86,196755.0027041644,59.7431,59.7431,58.8073,58.8073,196755.0027
2008-07-24 11:30:00,89.88,89.95,89.45,89.5,201622.4986479178,58.8204,58.8662,58.539,58.5717,201622.4986
2008-07-24 12:00:00,89.55,89.68,89.09,89.26,172525.68956192536,58.6044,58.6895,58.3034,58.4146,172525.6896
2008-07-24 12:30:00,89.27,89.51,89.25,89.34,87182.26068144944,58.4212,58.5782,58.4081,58.467,87182.2607
2008-07-24 13:00:00,89.36,90.1,89.23,89.8,179881.01676581937,58.4801,58.9644,58.395,58.768,179881.0168
2008-07-24 13:30:00,89.77,89.78,89.03,89.18,120930.23255813953,58.7484,58.7549,58.2641,58.3623,120930.2326
2008-07-24 14:00:00,89.19,89.25,88.62,88.68,159762.0335316387,58.3688,58.4081,57.9958,58.0351,159762.0335
2008-07-24 14:30:00,88.7,88.82,88.59,88.74,128069.22660897784,58.0482,58.1267,57.9762,58.0743,128069.2266
2008-07-24 15:00:00,88.73,88.79,87.96,88.02,197620.33531638724,58.0678,58.1071,57.5639,57.6031,197620.3353
2008-07-24 15:30:00,88.03,88.07,87.61,87.74,401081.6657652785,57.6097,57.6359,57.3348,57.4199,401081.6658
2008-07-25 09:30:00,87.93,88.02,87.25,87.58,158572.20118983233,57.5442,57.6031,57.0992,57.3152,158572.2012
2008-07-25 10:00:00,87.59,87.81,87.32,87.64,135316.38723634396,57.3217,57.4657,57.145,57.3545,135316.3872
2008-07-25 10:30:00,87.68,88.26,87.61,88.19,177393.18550567873,57.3806,57.7602,57.3348,57.7144,177393.1855
2008-07-25 11:00:00,88.19,88.29,87.8,87.96,126663.06111411571,57.7144,57.7798,57.4592,57.5639,126663.0611
2008-07-25 11:30:00,88.01,88.04,87.5,87.6,145159.54570037857,57.5966,57.6162,57.2628,57.3283,145159.5457
2008-07-25 12:00:00,87.63,87.82,87.42,87.77,119956.73336938884,57.3479,57.4723,57.2105,57.4395,119956.7334
2008-07-25 12:30:00,87.73,88.07,87.73,88.02,111627.90697674418,57.4134,57.6359,57.4134,57.6031,111627.907
2008-07-25 13:00:00,88.0,88.2,87.85,87.9,91400.75716603568,57.5901,57.7209,57.4919,57.5246,91400.7572
2008-07-25 13:30:00,87.9,88.13,87.7,88.02,78528.9345592212,57.5246,57.6751,57.3937,57.6031,78528.9346
2008-07-25 14:00:00,88.04,88.24,88.01,88.21,104921.5792320173,57.6162,57.7471,57.5966,57.7275,104921.5792
2008-07-25 14:30:00,88.2,88.56,88.15,88.37,85018.92915089238,57.7209,57.9565,57.6882,57.8322,85018.9292
2008-07-25 15:00:00,88.39,88.39,87.87,88.0,127636.5603028664,57.8453,57.8453,57.505,57.5901,127636.5603
2008-07-25 15:30:00,87.98,88.32,87.86,88.15,188750.6760411033,57.577,57.7995,57.4984,57.6882,188750.676
2008-07-28 09:30:00,88.09,89.22,87.49,89.18,143645.21362898863,57.649,58.3885,57.2563,58.3623,143645.2136
2008-07-28 10:00:00,89.18,89.21,88.73,88.98,92049.7566252028,58.3623,58.3819,58.0678,58.2314,92049.7566
2008-07-28 10:30:00,89.0,89.05,88.69,89.02,65116.27906976744,58.2445,58.2772,58.0416,58.2576,65116.2791
2008-07-28 11:00:00,89.02,89.02,88.45,88.48,48783.12601406165,58.2576,58.2576,57.8845,57.9042,48783.126
2008-07-28 11:30:00,88.52,88.6,88.07,88.09,65116.27906976744,57.9304,57.9827,57.6359,57.649,65116.2791
2008-07-28 12:00:00,88.1,88.43,88.06,88.33,70524.60789616009,57.6555,57.8715,57.6293,57.806,70524.6079
2008-07-28 12:30:00,88.35,88.54,88.06,88.14,95619.25365062196,57.8191,57.9434,57.6293,57.6817,95619.2537
2008-07-28 13:00:00,88.13,88.19,88.0,88.16,44997.2958355868,57.6751,57.7144,57.5901,57.6948,44997.2958
2008-07-28 13:30:00,88.19,88.33,87.9,88.1,81449.43212547322,57.7144,57.806,57.5246,57.6555,81449.4321
2008-07-28 14:00:00,88.12,88.23,87.79,87.86,80908.59924283397,57.6686,57.7406,57.4526,57.4984,80908.5992
2008-07-28 14:30:00,87.89,88.28,87.88,88.05,85018.92915089238,57.5181,57.7733,57.5115,57.6228,85018.9292
2008-07-28 15:00:00,88.07,88.33,88.02,88.18,99405.0838290968,57.6359,57.806,57.6031,57.7079,99405.0838
2008-07-28 15:30:00,88.18,88.2,87.75,87.88,197079.502433748,57.7079,57.7209,57.4264,57.5115,197079.5024
2008-07-29 09:30:00,87.91,89.35,87.74,89.35,157166.03569497023,57.5312,58.4735,57.4199,58.4735,157166.0357
2008-07-29 10:00:00,89.34,89.82,89.25,89.38,122120.06489994592,58.467,58.7811,58.4081,58.4932,122120.0649
2008-07-29 10:30:00,89.33,89.54,89.16,89.34,86641.42779881017,58.4604,58.5979,58.3492,58.467,86641.4278
2008-07-29 11:00:00,89.33,89.73,89.25,89.6,88804.75932936723,58.4604,58.7222,58.4081,58.6371,88804.7593
2008-07-29 11:30:00,89.61,89.66,89.32,89.32,75067.6041103299,58.6437,58.6764,58.4539,58.4539,75067.6041
2008-07-29 12:00:00,89.32,89.39,88.98,89.37,129475.39210383991,58.4539,58.4997,58.2314,58.4866,129475.3921
2008-07-29 12:30:00,89.37,89.49,89.22,89.47,126554.89453758788,58.4866,58.5652,58.3885,58.5521,126554.8945
2008-07-29 13:00:00,89.45,89.63,89.24,89.6,97782.585181179,58.539,58.6568,58.4016,58.6371,97782.5852
2008-07-29 13:30:00,89.59,89.84,89.36,89.43,124716.0627366144,58.6306,58.7942,58.4801,58.5259,124716.0627
2008-07-29 14:00:00,89.44,89.57,89.15,89.3,130448.8912925906,58.5324,58.6175,58.3427,58.4408,130448.8913
2008-07-29 14:30:00,89.32,89.37,88.89,89.08,126663.06111411571,58.4539,58.4866,58.1725,58.2968,126663.0611
2008-07-29 15:00:00,89.06,89.17,88.89,88.96,169605.19199567332,58.2838,58.3557,58.1725,58.2183,169605.192
2008-07-29 15:30:00,88.98,89.03,88.78,88.84,333585.7220118983,58.2314,58.2641,58.1005,58.1398,333585.722
2008-07-30 09:30:00,89.66,89.86,89.02,89.57,133044.88912925904,58.6764,58.8073,58.2576,58.6175,133044.8891
2008-07-30 10:00:00,89.57,89.67,89.33,89.65,121795.56517036236,58.6175,58.683,58.4604,58.6699,121795.5652
2008-07-30 10:30:00,89.63,89.64,89.12,89.32,226176.3115197404,58.6568,58.6633,58.323,58.4539,226176.3115
2008-07-30 11:00:00,89.32,89.66,89.09,89.45,131746.89021092482,58.4539,58.6764,58.3034,58.539,131746.8902
2008-07-30 11:30:00,89.45,89.58,89.4,89.5,85667.92861005949,58.539,58.6241,58.5063,58.5717,85667.9286
2008-07-30 12:00:00,89.54,89.61,89.41,89.51,126663.06111411571,58.5979,58.6437,58.5128,58.5782,126663.0611
2008-07-30 12:30:00,89.55,89.56,89.16,89.42,76581.93618171985,58.6044,58.611,58.3492,58.5193,76581.9362
2008-07-30 13:00:00,89.41,89.55,89.27,89.55,72363.43969713358,58.5128,58.6044,58.4212,58.6044,72363.4397
2008-07-30 13:30:00,89.55,89.64,89.1,89.1,83288.26392644673,58.6044,58.6633,58.3099,58.3099,83288.2639
2008-07-30 14:00:00,89.17,89.51,89.06,89.43,89994.5916711736,58.3557,58.5782,58.2838,58.5259,89994.5917
2008-07-30 14:30:00,89.43,89.64,89.36,89.53,288696.5927528394,58.5259,58.6633,58.4801,58.5913,288696.5928
2008-07-30 15:00:00,89.51,89.53,89.09,89.45,137263.3856138453,58.5782,58.5913,58.3034,58.539,137263.3856
2008-07-30 15:30:00,89.47,89.84,89.47,89.82,295835.58680367767,58.5521,58.7942,58.5521,58.7811,295835.5868
2008-07-31 09:30:00,89.12,89.54,87.86,89.05,160843.69929691724,58.323,58.5979,57.4984,58.2772,160843.6993
2008-07-31 10:00:00,89.02,89.59,88.88,89.54,113466.73877771768,58.2576,58.6306,58.166,58.5979,113466.7388
2008-07-31 10:30:00,89.49,89.56,88.93,88.93,110221.7414818821,58.5652,58.611,58.1987,58.1987,110221.7415
2008-07-31 11:00:00,88.98,89.15,88.72,88.73,90968.09085992428,58.2314,58.3427,58.0612,58.0678,90968.0909
2008-07-31 11:30:00,88.77,88.99,88.57,88.97,87074.09410492158,58.094,58.2379,57.9631,58.2249,87074.0941
2008-07-31 12:00:00,88.93,88.96,88.29,88.4,101243.9156300703,58.1987,58.2183,57.7798,57.8518,101243.9156
2008-07-31 12:30:00,88.46,88.72,88.36,88.48,80800.43266630611,57.8911,58.0612,57.8256,57.9042,80800.4327
2008-07-31 13:00:00,88.5,88.51,88.02,88.46,133802.055164954,57.9173,57.9238,57.6031,57.8911,133802.0552
2008-07-31 13:30:00,88.43,88.68,88.1,88.14,109031.90914007572,57.8715,58.0351,57.6555,57.6817,109031.9091
2008-07-31 14:00:00,88.12,88.5,88.05,88.11,110005.4083288264,57.6686,57.9173,57.6228,57.662,110005.4083
2008-07-31 14:30:00,88.09,88.44,88.08,88.32,171227.69064359114,57.649,57.878,57.6424,57.7995,171227.6906
2008-07-31 15:00:00,88.35,88.65,88.32,88.46,194050.8382909681,57.8191,58.0154,57.7995,57.8911,194050.8383
2008-07-31 15:30:00,88.47,88.5,87.79,87.98,276798.2693347756,57.8976,57.9173,57.4526,57.577,276798.2693
2008-08-01 09:30:00,88.48,89.77,87.37,87.84,151325.0405624662,57.9042,58.7484,57.1778,57.4853,151325.0406
2008-08-01 10:00:00,87.84,88.05,87.08,87.31,133693.88858842617,57.4853,57.6228,56.988,57.1385,133693.8886
2008-08-01 10:30:00,87.25,87.31,87.03,87.18,114007.57166035696,57.0992,57.1385,56.9553,57.0534,114007.5717
2008-08-01 11:00:00,87.18,87.19,86.71,86.88,105354.24553812871,57.0534,57.06,56.7458,56.8571,105354.2455
2008-08-01 11:30:00,86.9,87.13,86.56,86.71,130448.8912925906,56.8702,57.0207,56.6477,56.7458,130448.8913
2008-08-01 12:00:00,86.75,86.78,86.03,86.14,121362.89886425094,56.772,56.7916,56.3008,56.3728,121362.8989
2008-08-01 12:30:00,86.14,86.21,85.67,85.74,202487.8312601406,56.3728,56.4186,56.0652,56.111,202487.8313
2008-08-01 13:00:00,85.72,86.03,85.65,85.99,201081.6657652785,56.0979,56.3008,56.0521,56.2746,201081.6658
2008-08-01 13:30:00,85.97,86.14,85.89,86.06,143645.21362898863,56.2616,56.3728,56.2092,56.3205,143645.2136
2008-08-01 14:00:00,86.04,86.19,85.87,86.09,166252.0281233099,56.3074,56.4055,56.1961,56.3401,166252.0281
2008-08-01 14:30:00,86.08,86.29,85.93,86.24,180638.1828015144,56.3335,56.471,56.2354,56.4383,180638.1828
2008-08-01 15:00:00,86.22,86.37,85.99,86.06,203461.3304488913,56.4252,56.5233,56.2746,56.3205,203461.3304
2008-08-01 15:30:00,86.04,86.41,85.97,86.0,233747.9718766901,56.3074,56.5495,56.2616,56.2812,233747.9719
2008-08-04 09:30:00,85.91,85.93,84.92,85.09,152190.373174689,56.2223,56.2354,55.5744,55.6857,152190.3732
2008-08-04 10:00:00,85.13,85.32,85.05,85.26,132179.55651703622,55.7118,55.8362,55.6595,55.7969,132179.5565
2008-08-04 10:30:00,85.19,85.22,84.82,84.82,95835.58680367768,55.7511,55.7707,55.509,55.509,95835.5868
2008-08-04 11:00:00,84.83,84.86,83.92,84.02,163547.86371011357,55.5155,55.5351,54.92,54.9854,163547.8637
2008-08-04 11:30:00,84.03,84.69,83.97,84.31,130340.72471606272,54.992,55.4239,54.9527,55.1752,130340.7247
2008-08-04 12:00:00,84.34,84.38,84.09,84.11,121687.3985938345,55.1948,55.221,55.0312,55.0443,121687.3986
2008-08-04 12:30:00,84.11,84.24,83.43,83.51,193942.67171444025,55.0443,55.1294,54.5993,54.6517,193942.6717
2008-08-04 13:00:00,83.51,83.61,83.26,83.27,169280.69226608978,54.6517,54.7171,54.488,54.4946,169280.6923
2008-08-04 13:30:00,83.26,83.91,83.24,83.86,200648.9994591671,54.488,54.9134,54.475,54.8807,200648.9995
2008-08-04 14:00:00,83.89,84.25,83.84,84.17,155219.0373174689,54.9003,55.1359,54.8676,55.0836,155219.0373
2008-08-04 14:30:00,84.17,84.37,84.11,84.21,124932.3958896701,55.0836,55.2145,55.0443,55.1098,124932.3959
2008-08-04 15:00:00,84.2,84.27,83.74,83.81,248999.4591671173,55.1032,55.149,54.8022,54.848,248999.4592
2008-08-04 15:30:00,83.8,83.99,83.63,83.86,398702.00108166575,54.8414,54.9658,54.7302,54.8807,398702.0011
2008-08-05 09:30:00,83.79,85.91,83.79,85.9,209302.32558139533,54.8349,56.2223,54.8349,56.2157,209302.3256
2008-08-05 10:00:00,85.92,85.95,85.05,85.12,201730.66522444563,56.2288,56.2485,55.6595,55.7053,201730.6652
2008-08-05 10:30:00,85.12,85.29,84.58,84.6,314007.57166035695,55.7053,55.8165,55.3519,55.365,314007.5717
2008-08-05 11:00:00,84.59,84.81,84.51,84.8,125581.3953488372,55.3584,55.5024,55.3061,55.4959,125581.3953
2008-08-05 11:30:00,84.85,85.07,84.81,84.93,124716.0627366144,55.5286,55.6726,55.5024,55.5809,124716.0627
2008-08-05 12:00:00,85.03,85.69,84.85,85.6,85559.76203353163,55.6464,56.0783,55.5286,56.0194,85559.762
2008-08-05 12:30:00,85.6,85.72,85.48,85.48,112168.73985938344,56.0194,56.0979,55.9409,55.9409,112168.7399
2008-08-05 13:00:00,85.45,85.54,85.14,85.41,119740.40021633316,55.9213,55.9802,55.7184,55.8951,119740.4002
2008-08-05 13:30:00,85.41,85.46,85.15,85.19,91833.4234721471,55.8951,55.9278,55.7249,55.7511,91833.4235
2008-08-05 14:00:00,85.18,85.5,84.9,85.17,217631.15197404005,55.7446,55.954,55.5613,55.738,217631.152
2008-08-05 14:30:00,85.16,85.44,84.95,85.01,188858.8426176312,55.7315,55.9147,55.594,55.6333,188858.8426
2008-08-05 15:00:00,85.02,85.05,84.55,84.57,198161.1681990265,55.6398,55.6595,55.3323,55.3454,198161.1682
2008-08-05 15:30:00,84.57,85.08,84.48,84.97,529367.225527312,55.3454,55.6791,55.2865,55.6071,529367.2255
2008-08-06 09:30:00,84.83,85.98,84.83,85.8,239048.13412655488,55.5155,56.2681,55.5155,56.1503,239048.1341
2008-08-06 10:00:00,85.8,85.83,84.7,85.04,299405.0838290968,56.1503,56.1699,55.4304,55.6529,299405.0838
2008-08-06 10:30:00,85.04,85.12,84.43,84.65,170470.52460789616,55.6529,55.7053,55.2537,55.3977,170470.5246
2008-08-06 11:00:00,84.69,84.7,84.17,84.19,139426.71714440238,55.4239,55.4304,55.0836,55.0967,139426.7171
2008-08-06 11:30:00,84.22,84.23,83.67,83.69,403569.4970254192,55.1163,55.1228,54.7564,54.7695,403569.497
2008-08-06 12:00:00,83.69,83.8,83.21,83.59,343861.54678204434,54.7695,54.8414,54.4553,54.704,343861.5468
2008-08-06 12:30:00,83.59,84.21,83.58,84.18,153055.70578691183,54.704,55.1098,54.6975,55.0901,153055.7058
2008-08-06 13:00:00,84.18,84.19,83.79,83.82,103515.41373715522,55.0901,55.0967,54.8349,54.8545,103515.4137
2008-08-06 13:30:00,83.85,83.93,83.81,83.9,99513.25040562464,54.8742,54.9265,54.848,54.9069,99513.2504
2008-08-06 14:00:00,83.89,84.33,83.76,84.31,105354.24553812871,54.9003,55.1883,54.8153,55.1752,105354.2455
2008-08-06 14:30:00,84.31,84.92,84.31,84.91,174472.68793942672,55.1752,55.5744,55.1752,55.5679,174472.6879
2008-08-06 15:00:00,84.92,84.99,84.49,84.49,188967.009194159,55.5744,55.6202,55.293,55.293,188967.0092
2008-08-06 15:30:00,84.5,84.5,84.15,84.39,232990.8058409952,55.2995,55.2995,55.0705,55.2276,232990.8058
2008-08-07 09:30:00,83.47,83.47,82.1,82.5,349918.8750676041,54.6255,54.6255,53.7289,53.9907,349918.8751
2008-08-07 10:00:00,82.52,82.57,81.91,82.17,279069.76744186046,54.0038,54.0365,53.6046,53.7747,279069.7674
2008-08-07 10:30:00,82.16,82.23,81.61,81.63,281990.2650081125,53.7682,53.814,53.4082,53.4213,281990.265
2008-08-07 11:00:00,81.65,82.3,81.58,82.28,281882.09843158466,53.4344,53.8598,53.3886,53.8467,281882.0984
2008-08-07 11:30:00,82.28,82.45,82.19,82.37,211681.9902650081,53.8467,53.958,53.7878,53.9056,211681.9903
2008-08-07 12:00:00,82.37,82.69,82.25,82.66,257220.11898323416,53.9056,54.115,53.8271,54.0954,257220.119
2008-08-07 12:30:00,82.66,82.8,82.6,82.64,233207.1389940508,54.0954,54.187,54.0561,54.0823,233207.139
2008-08-07 13:00:00,82.65,82.82,82.47,82.82,178150.3515413737,54.0888,54.2001,53.971,54.2001,178150.3515
2008-08-07 13:30:00,82.8,82.96,82.47,82.52,175338.02055164953,54.187,54.2917,53.971,54.0038,175338.0206
2008-08-07 14:00:00,82.53,82.59,82.33,82.44,262520.28123309894,54.0103,54.0496,53.8794,53.9514,262520.2812
2008-08-07 14:30:00,82.46,82.76,82.44,82.66,173174.6890210925,53.9645,54.1608,53.9514,54.0954,173174.689
2008-08-07 15:00:00,82.63,83.04,82.56,82.97,303839.9134667388,54.0758,54.3441,54.0299,54.2983,303839.9135
2008-08-07 15:30:00,82.97,82.97,82.2,82.33,355435.3704705246,54.2983,54.2983,53.7943,53.8794,355435.3705
2008-08-08 09:30:00,82.25,82.25,81.12,81.81,175554.35370470525,53.8271,53.8271,53.0876,53.5391,175554.3537
2008-08-08 10:00:00,81.84,82.77,81.8,82.57,227690.6435911304,53.5588,54.1674,53.5326,54.0365,227690.6436
2008-08-08 10:30:00,82.57,82.67,82.48,82.57,131963.22336398053,54.0365,54.1019,53.9776,54.0365,131963.2234
2008-08-08 11:00:00,82.57,82.59,81.97,82.03,201081.6657652785,54.0365,54.0496,53.6438,53.6831,201081.6658
2008-08-08 11:30:00,81.99,82.33,81.99,82.1,109031.90914007572,53.6569,53.8794,53.6569,53.7289,109031.9091
2008-08-08 12:00:00,82.1,82.52,82.08,82.51,114332.07138994052,53.7289,54.0038,53.7158,53.9972,114332.0714
2008-08-08 12:30:00,82.53,82.77,82.41,82.66,87614.92698756084,54.0103,54.1674,53.9318,54.0954,87614.927
2008-08-08 13:00:00,82.67,83.13,82.63,83.1,108923.74256354786,54.1019,54.403,54.0758,54.3833,108923.7426
2008-08-08 13:30:00,83.12,83.3,83.08,83.21,172093.02325581395,54.3964,54.5142,54.3702,54.4553,172093.0233
2008-08-08 14:00:00,83.19,83.25,83.05,83.19,129475.39210383991,54.4422,54.4815,54.3506,54.4422,129475.3921
2008-08-08 14:30:00,83.17,83.25,82.99,83.09,132071.38994050838,54.4291,54.4815,54.3113,54.3768,132071.3899
2008-08-08 15:00:00,83.1,83.29,82.97,83.17,121471.0654407788,54.3833,54.5077,54.2983,54.4291,121471.0654
2008-08-08 15:30:00,83.19,83.19,82.96,83.03,257760.95186587345,54.4422,54.4422,54.2917,54.3375,257760.9519
2008-08-11 09:30:00,83.12,83.2,81.6,81.77,143645.21362898863,54.3964,54.4488,53.4017,53.5129,143645.2136
2008-08-11 10:00:00,81.76,81.79,81.41,81.54,79502.43374797187,53.5064,53.526,53.2773,53.3624,79502.4337
2008-08-11 10:30:00,81.53,81.67,81.3,81.3,112817.73931855056,53.3559,53.4475,53.2054,53.2054,112817.7393
2008-08-11 11:00:00,81.3,81.37,81.01,81.11,176527.8528934559,53.2054,53.2512,53.0156,53.081,176527.8529
2008-08-11 11:30:00,81.11,81.42,81.11,81.23,112276.9064359113,53.081,53.2839,53.081,53.1595,112276.9064
2008-08-11 12:00:00,81.23,81.4,80.99,80.99,175878.8534342888,53.1595,53.2708,53.0025,53.0025,175878.8534
2008-08-11 12:30:00,81.0,81.02,80.13,80.32,199783.66684694428,53.009,53.0221,52.4397,52.564,199783.6668
2008-08-11 13:00:00,80.3,80.48,80.18,80.3,128393.72633856138,52.5509,52.6687,52.4724,52.5509,128393.7263
2008-08-11 13:30:00,80.35,80.4,79.65,79.69,170686.85776095185,52.5836,52.6164,52.1255,52.1517,170686.8578
2008-08-11 14:00:00,79.69,80.32,79.66,80.18,189183.3423472147,52.1517,52.564,52.1321,52.4724,189183.3423
2008-08-11 14:30:00,80.17,80.84,80.17,80.62,335424.5538128718,52.4658,52.9043,52.4658,52.7603,335424.5538
2008-08-11 15:00:00,80.6,80.69,80.43,80.48,190805.8409951325,52.7473,52.8062,52.636,52.6687,190805.841
2008-08-11 15:30:00,80.5,80.84,80.48,80.64,304921.5792320173,52.6818,52.9043,52.6687,52.7734,304921.5792
2008-08-12 09:30:00,80.66,81.37,80.63,81.09,140941.04921579233,52.7865,53.2512,52.7669,53.0679,140941.0492
2008-08-12 10:00:00,81.1,81.56,81.08,81.39,152731.2060573283,53.0745,53.3755,53.0614,53.2643,152731.2061
2008-08-12 10:30:00,81.37,81.61,81.15,81.43,133693.88858842617,53.2512,53.4082,53.1072,53.2904,133693.8886
2008-08-12 11:00:00,81.45,81.45,81.12,81.36,170903.19091400757,53.3035,53.3035,53.0876,53.2446,170903.1909
2008-08-12 11:30:00,81.35,81.99,81.31,81.78,99621.41698215251,53.2381,53.6569,53.2119,53.5195,99621.417
2008-08-12 12:00:00,81.79,82.05,81.73,81.87,70308.27474310438,53.526,53.6962,53.4868,53.5784,70308.2747
2008-08-12 12:30:00,81.87,81.88,81.59,81.81,48458.626284478094,53.5784,53.5849,53.3951,53.5391,48458.6263
2008-08-12 13:00:00,81.78,81.83,81.69,81.74,46403.46133044889,53.5195,53.5522,53.4606,53.4933,46403.4613
2008-08-12 13:30:00,81.73,82.04,81.63,82.01,60789.61600865333,53.4868,53.6896,53.4213,53.67,60789.616
2008-08-12 14:00:00,82.01,82.14,81.87,82.1,87182.26068144944,53.67,53.7551,53.5784,53.7289,87182.2607
2008-08-12 14:30:00,82.1,82.12,81.82,81.82,85667.92861005949,53.7289,53.742,53.5457,53.5457,85667.9286
2008-08-12 15:00:00,81.82,81.89,81.56,81.67,122769.06435911304,53.5457,53.5915,53.3755,53.4475,122769.0644
2008-08-12 15:30:00,81.71,81.71,81.39,81.52,272796.106003245,53.4737,53.4737,53.2643,53.3493,272796.106
2008-08-13 09:30:00,81.4,82.59,81.4,82.09,156625.20281233097,53.2708,54.0496,53.2708,53.7224,156625.2028
2008-08-13 10:00:00,82.08,82.25,81.82,82.14,114223.90481341264,53.7158,53.8271,53.5457,53.7551,114223.9048
2008-08-13 10:30:00,82.1,82.25,81.86,82.16,172742.02271498105,53.7289,53.8271,53.5718,53.7682,172742.0227
2008-08-13 11:00:00,82.18,82.74,82.06,82.72,131638.72363439697,53.7813,54.1477,53.7027,54.1347,131638.7236
2008-08-13 11:30:00,82.72,83.45,82.71,83.35,164521.36289886426,54.1347,54.6124,54.1281,54.5469,164521.3629
2008-08-13 12:00:00,83.36,83.72,83.34,83.44,242617.63115197403,54.5535,54.7891,54.5404,54.6058,242617.6312
2008-08-13 12:30:00,83.44,83.47,83.0,83.44,253866.9551108708,54.6058,54.6255,54.3179,54.6058,253866.9551
2008-08-13 13:00:00,83.45,83.53,83.35,83.45,110762.57436452137,54.6124,54.6647,54.5469,54.6124,110762.5744
2008-08-13 13:30:00,83.45,84.02,83.43,83.97,194267.17144402376,54.6124,54.9854,54.5993,54.9527,194267.1714
2008-08-13 14:00:00,83.97,84.21,83.92,84.15,162682.53109789075,54.9527,55.1098,54.92,55.0705,162682.5311
2008-08-13 14:30:00,84.14,84.8,84.12,84.55,260248.78312601405,55.0639,55.4959,55.0509,55.3323,260248.7831
2008-08-13 15:00:00,84.55,84.87,84.51,84.55,205624.6619794484,55.3323,55.5417,55.3061,55.3323,205624.662
2008-08-13 15:30:00,84.56,84.6,84.12,84.43,482855.5976203353,55.3388,55.365,55.0509,55.2537,482855.5976
2008-08-14 09:30:00,83.44,84.43,82.81,83.69,178258.51811790155,54.6058,55.2537,54.1935,54.7695,178258.5181
2008-08-14 10:00:00,83.64,84.01,83.26,83.92,133693.88858842617,54.7367,54.9789,54.488,54.92,133693.8886
2008-08-14 10:30:00,83.91,84.09,83.64,83.68,144294.21308815575,54.9134,55.0312,54.7367,54.7629,144294.2131
2008-08-14 11:00:00,83.68,83.83,83.51,83.83,113791.23850730124,54.7629,54.8611,54.6517,54.8611,113791.2385
2008-08-14 11:30:00,83.82,83.86,83.52,83.82,105678.74526771228,54.8545,54.8807,54.6582,54.8545,105678.7453
2008-08-14 12:00:00,83.79,83.82,82.99,83.13,130124.39156300704,54.8349,54.8545,54.3113,54.403,130124.3916
2008-08-14 12:30:00,83.13,83.85,83.12,83.68,124283.39643050297,54.403,54.8742,54.3964,54.7629,124283.3964
2008-08-14 13:00:00,83.69,83.77,83.43,83.45,61114.11573823688,54.7695,54.8218,54.5993,54.6124,61114.1157
2008-08-14 13:30:00,83.45,83.71,83.42,83.65,63493.780421849646,54.6124,54.7825,54.5928,54.7433,63493.7804
2008-08-14 14:00:00,83.67,83.73,83.51,83.68,94429.42130881557,54.7564,54.7956,54.6517,54.7629,94429.4213
2008-08-14 14:30:00,83.68,83.69,83.43,83.61,59599.78366684694,54.7629,54.7695,54.5993,54.7171,59599.7837
2008-08-14 15:00:00,83.64,83.7,83.51,83.67,85667.92861005949,54.7367,54.776,54.6517,54.7564,85667.9286
2008-08-14 15:30:00,83.68,83.72,83.43,83.51,253975.12168739852,54.7629,54.7891,54.5993,54.6517,253975.1217
2008-08-15 09:30:00,83.54,84.57,83.28,83.28,332287.7230935641,54.6713,55.3454,54.5011,54.5011,332287.7231
2008-08-15 10:00:00,83.32,83.35,82.89,83.3,126014.0616549486,54.5273,54.5469,54.2459,54.5142,126014.0617
2008-08-15 10:30:00,83.3,83.45,83.08,83.41,103407.24716062736,54.5142,54.6124,54.3702,54.5862,103407.2472
2008-08-15 11:00:00,83.4,83.64,83.32,83.64,61979.44835045971,54.5797,54.7367,54.5273,54.7367,61979.4484
2008-08-15 11:30:00,83.66,83.93,83.61,83.92,73661.43861546782,54.7498,54.9265,54.7171,54.92,73661.4386
2008-08-15 12:00:00,83.9,84.16,83.84,83.97,64575.446187128175,54.9069,55.077,54.8676,54.9527,64575.4462
2008-08-15 12:30:00,83.98,84.07,83.86,83.94,42401.29799891833,54.9592,55.0181,54.8807,54.9331,42401.298
2008-08-15 13:00:00,83.94,84.11,83.83,83.91,39913.46673877772,54.9331,55.0443,54.8611,54.9134,39913.4667
2008-08-15 13:30:00,83.9,84.01,83.73,83.79,44997.2958355868,54.9069,54.9789,54.7956,54.8349,44997.2958
2008-08-15 14:00:00,83.78,83.85,83.58,83.81,91184.42401298,54.8283,54.8742,54.6975,54.848,91184.424
2008-08-15 14:30:00,83.82,83.88,83.72,83.87,78637.10113574905,54.8545,54.8938,54.7891,54.8872,78637.1011
2008-08-15 15:00:00,83.88,84.07,83.82,83.98,98972.4175229854,54.8938,55.0181,54.8545,54.9592,98972.4175
2008-08-15 15:30:00,83.99,83.99,83.63,83.77,169388.85884261763,54.9658,54.9658,54.7302,54.8218,169388.8588
2008-08-18 09:30:00,85.33,85.62,84.55,84.91,370795.0243374797,55.8427,56.0325,55.3323,55.5679,370795.0243
2008-08-18 10:00:00,84.96,85.11,84.62,85.0,195348.83720930232,55.6006,55.6987,55.3781,55.6268,195348.8372
2008-08-18 10:30:00,85.0,85.1,84.23,84.32,183450.5137912385,55.6268,55.6922,55.1228,55.1817,183450.5138
2008-08-18 11:00:00,84.35,84.57,84.18,84.55,174040.0216333153,55.2014,55.3454,55.0901,55.3323,174040.0216
2008-08-18 11:30:00,84.54,84.77,84.31,84.36,113142.23904813411,55.3257,55.4762,55.1752,55.2079,113142.239
2008-08-18 12:00:00,84.41,84.41,84.11,84.26,71389.9405083829,55.2406,55.2406,55.0443,55.1425,71389.9405
2008-08-18 12:30:00,84.27,84.54,84.23,84.43,98539.75121687398,55.149,55.3257,55.1228,55.2537,98539.7512
2008-08-18 13:00:00,84.45,84.54,84.21,84.25,96051.91995673336,55.2668,55.3257,55.1098,55.1359,96051.92
2008-08-18 13:30:00,84.29,84.41,84.0,84.02,126014.0616549486,55.1621,55.2406,54.9723,54.9854,126014.0617
2008-08-18 14:00:00,84.05,84.26,83.72,83.75,111844.24012979987,55.005,55.1425,54.7891,54.8087,111844.2401
2008-08-18 14:30:00,83.76,84.26,83.69,83.75,90102.75824770144,54.8153,55.1425,54.7695,54.8087,90102.7582
2008-08-18 15:00:00,83.76,84.26,83.52,83.79,152731.2060573283,54.8153,55.1425,54.6582,54.8349,152731.2061
2008-08-18 15:30:00,83.81,83.94,83.37,83.89,212871.8226068145,54.848,54.9331,54.56,54.9003,212871.8226
2008-08-19 09:30:00,83.27,84.28,83.27,83.75,165819.36181719849,54.4946,55.1556,54.4946,54.8087,165819.3618
2008-08-19 10:00:00,83.77,84.01,83.71,83.78,96917.2525689562,54.8218,54.9789,54.7825,54.8283,96917.2526
2008-08-19 10:30:00,83.76,84.15,83.76,83.83,75067.6041103299,54.8153,55.0705,54.8153,54.8611,75067.6041
2008-08-19 11:00:00,83.83,84.08,83.76,84.04,77014.60248783126,54.8611,55.0247,54.8153,54.9985,77014.6025
2008-08-19 11:30:00,84.04,84.05,83.83,83.96,55705.78691184424,54.9985,55.005,54.8611,54.9461,55705.7869
2008-08-19 12:00:00,83.95,84.18,83.94,84.09,69334.7755543537,54.9396,55.0901,54.9331,55.0312,69334.7756
2008-08-19 12:30:00,84.15,84.33,84.08,84.21,81557.59870200108,55.0705,55.1883,55.0247,55.1098,81557.5987
2008-08-19 13:00:00,84.19,84.47,84.09,84.31,120930.23255813953,55.0967,55.2799,55.0312,55.1752,120930.2326
2008-08-19 13:30:00,84.28,84.39,84.13,84.17,102109.24824229314,55.1556,55.2276,55.0574,55.0836,102109.2482
2008-08-19 14:00:00,84.17,84.24,83.96,83.98,120281.2330989724,55.0836,55.1294,54.9461,54.9592,120281.2331
2008-08-19 14:30:00,83.97,84.12,83.91,83.94,109356.40886965928,54.9527,55.0509,54.9134,54.9331,109356.4089
2008-08-19 15:00:00,83.96,84.07,83.71,83.97,175446.18712817738,54.9461,55.0181,54.7825,54.9527,175446.1871
2008-08-19 15:30:00,83.94,84.09,83.74,84.06,210708.49107625743,54.9331,55.0312,54.8022,55.0116,210708.4911
2008-08-20 09:30:00,84.18,84.87,83.91,84.21,146782.04434829636,55.0901,55.5417,54.9134,55.1098,146782.0443
2008-08-20 10:00:00,84.16,84.92,84.1,84.8,133153.05570578692,55.077,55.5744,55.0378,55.4959,133153.0557
2008-08-20 10:30:00,84.83,84.87,84.34,84.55,147106.54407787992,55.5155,55.5417,55.1948,55.3323,147106.5441
2008-08-20 11:00:00,84.57,84.91,84.52,84.79,132828.55597620335,55.3454,55.5679,55.3126,55.4893,132828.556
2008-08-20 11:30:00,84.8,84.8,84.53,84.53,94970.25419145483,55.4959,55.4959,55.3192,55.3192,94970.2542
2008-08-20 12:00:00,84.54,84.63,84.49,84.61,124067.06327744726,55.3257,55.3846,55.293,55.3715,124067.0633
2008-08-20 12:30:00,84.61,84.69,84.48,84.59,120713.89940508382,55.3715,55.4239,55.2865,55.3584,120713.8994
2008-08-20 13:00:00,84.58,84.7,84.47,84.56,136938.88588426175,55.3519,55.4304,55.2799,55.3388,136938.8859
2008-08-20 13:30:00,84.58,84.74,84.51,84.6,106868.57760951866,55.3519,55.4566,55.3061,55.365,106868.5776
2008-08-20 14:00:00,84.61,84.8,84.45,84.61,112925.90589507842,55.3715,55.4959,55.2668,55.3715,112925.9059
2008-08-20 14:30:00,84.62,84.88,84.55,84.83,94537.58788534344,55.3781,55.5482,55.3323,55.5155,94537.5879
2008-08-20 15:00:00,84.8,84.91,84.46,84.55,133153.05570578692,55.4959,55.5679,55.2734,55.3323,133153.0557
2008-08-20 15:30:00,84.55,85.06,84.48,84.84,242184.96484586265,55.3323,55.666,55.2865,55.522,242184.9648
2008-08-21 09:30:00,84.52,85.3,84.34,85.11,87398.59383450514,55.3126,55.8231,55.1948,55.6987,87398.5938
2008-08-21 10:00:00,85.16,85.24,84.74,84.88,57328.28555976203,55.7315,55.7838,55.4566,55.5482,57328.2856
2008-08-21 10:30:00,84.88,84.88,84.48,84.86,100919.41590048674,55.5482,55.5482,55.2865,55.5351,100919.4159
2008-08-21 11:00:00,84.85,84.96,84.65,84.8,60789.61600865333,55.5286,55.6006,55.3977,55.4959,60789.616
2008-08-21 11:30:00,84.81,85.12,84.78,84.88,59707.9502433748,55.5024,55.7053,55.4828,55.5482,59707.9502
2008-08-21 12:00:00,84.92,85.09,84.76,84.81,44456.462952947535,55.5744,55.6857,55.4697,55.5024,44456.463
2008-08-21 12:30:00,84.82,84.89,84.67,84.68,52893.45592212006,55.509,55.5548,55.4108,55.4173,52893.4559
2008-08-21 13:00:00,84.67,85.21,84.65,85.04,60248.78312601406,55.4108,55.7642,55.3977,55.6529,60248.7831
2008-08-21 13:30:00,85.04,85.08,84.82,84.92,51811.79015684153,55.6529,55.6791,55.509,55.5744,51811.7902
2008-08-21 14:00:00,84.92,85.05,84.84,84.87,55381.28718226068,55.5744,55.6595,55.522,55.5417,55381.2872
2008-08-21 14:30:00,84.89,85.15,84.87,84.92,83612.76365603028,55.5548,55.7249,55.5417,55.5744,83612.7637
2008-08-21 15:00:00,84.92,84.94,84.85,84.89,125365.0621957815,55.5744,55.5875,55.5286,55.5548,125365.0622
2008-08-21 15:30:00,84.89,85.06,84.81,84.94,168523.5262303948,55.5548,55.666,55.5024,55.5875,168523.5262
2008-08-22 09:30:00,85.23,86.04,85.1,85.5,109897.24175229852,55.7773,56.3074,55.6922,55.954,109897.2418
2008-08-22 10:00:00,85.57,86.16,85.49,86.09,108815.57598702,55.9998,56.3859,55.9474,56.3401,108815.576
2008-08-22 10:30:00,86.12,86.22,85.99,86.16,82747.43104380746,56.3597,56.4252,56.2746,56.3859,82747.431
2008-08-22 11:00:00,86.15,86.21,86.02,86.09,65548.94537587886,56.3794,56.4186,56.2943,56.3401,65548.9454
2008-08-22 11:30:00,86.09,86.11,85.6,85.81,67928.61005949162,56.3401,56.3532,56.0194,56.1568,67928.6101
2008-08-22 12:00:00,85.81,85.87,85.29,85.44,58518.11790156841,56.1568,56.1961,55.8165,55.9147,58518.1179
2008-08-22 12:30:00,85.44,85.73,85.35,85.69,91400.75716603568,55.9147,56.1045,55.8558,56.0783,91400.7572
2008-08-22 13:00:00,85.69,85.91,85.62,85.64,71714.44023796647,56.0783,56.2223,56.0325,56.0456,71714.4402
2008-08-22 13:30:00,85.65,86.03,85.65,86.02,59816.11681990265,56.0521,56.3008,56.0521,56.2943,59816.1168
2008-08-22 14:00:00,86.01,86.01,85.65,85.86,76690.1027582477,56.2877,56.2877,56.0521,56.1896,76690.1028
2008-08-22 14:30:00,85.89,86.02,85.77,85.83,60681.44943212547,56.2092,56.2943,56.1307,56.1699,60681.4494
2008-08-22 15:00:00,85.85,85.9,85.58,85.65,78961.60086533261,56.183,56.2157,56.0063,56.0521,78961.6009
2008-08-22 15:30:00,85.66,86.03,85.62,85.96,141914.548404543,56.0587,56.3008,56.0325,56.255,141914.5484
2008-08-25 09:30:00,85.26,85.48,84.78,85.22,90859.92428339642,55.7969,55.9409,55.4828,55.7707,90859.9243
2008-08-25 10:00:00,85.28,85.51,85.01,85.34,93347.75554353705,55.81,55.9605,55.6333,55.8493,93347.7555
2008-08-25 10:30:00,85.36,85.42,84.6,84.77,76798.26933477556,55.8624,55.9016,55.365,55.4762,76798.2693
2008-08-25 11:00:00,84.77,84.78,84.24,84.42,161600.8653326122,55.4762,55.4828,55.1294,55.2472,161600.8653
2008-08-25 11:30:00,84.42,84.53,84.12,84.14,48999.45916711736,55.2472,55.3192,55.0509,55.0639,48999.4592
2008-08-25 12:00:00,84.18,84.24,83.69,83.69,63385.61384532179,55.0901,55.1294,54.7695,54.7695,63385.6138
2008-08-25 12:30:00,83.69,83.84,83.56,83.67,67604.11032990806,54.7695,54.8676,54.6844,54.7564,67604.1103
2008-08-25 13:00:00,83.67,83.99,83.66,83.92,30178.47485127096,54.7564,54.9658,54.7498,54.92,30178.4749
2008-08-25 13:30:00,83.92,84.11,83.86,84.0,39480.80043266631,54.92,55.0443,54.8807,54.9723,39480.8004
2008-08-25 14:00:00,84.01,84.15,83.88,84.15,46403.46133044889,54.9789,55.0705,54.8938,55.0705,46403.4613
2008-08-25 14:30:00,84.13,84.2,83.76,83.82,75175.77068685775,55.0574,55.1032,54.8153,54.8545,75175.7707
2008-08-25 15:00:00,83.85,84.19,83.83,84.17,73553.27203893996,54.8742,55.0967,54.8611,55.0836,73553.272
2008-08-25 15:30:00,84.14,84.19,83.85,84.06,235045.9707950244,55.0639,55.0967,54.8742,55.0116,235045.9708
2008-08-26 09:30:00,83.72,84.28,83.45,83.76,92374.25635478635,54.7891,55.1556,54.6124,54.8153,92374.2564
2008-08-26 10:00:00,83.77,84.43,83.71,84.08,70632.77447268793,54.8218,55.2537,54.7825,55.0247,70632.7745
2008-08-26 10:30:00,84.09,84.53,84.09,84.39,70416.44131963223,55.0312,55.3192,55.0312,55.2276,70416.4413
2008-08-26 11:00:00,84.43,84.66,84.4,84.45,74851.2709572742,55.2537,55.4042,55.2341,55.2668,74851.271
2008-08-26 11:30:00,84.46,84.5,84.18,84.31,61654.94862087615,55.2734,55.2995,55.0901,55.1752,61654.9486
2008-08-26 12:00:00,84.35,84.62,84.35,84.49,56354.78637101135,55.2014,55.3781,55.2014,55.293,56354.7864
2008-08-26 12:30:00,84.52,84.86,84.48,84.85,75283.93726338561,55.3126,55.5351,55.2865,55.5286,75283.9373
2008-08-26 13:00:00,84.84,84.88,84.75,84.75,48999.45916711736,55.522,55.5482,55.4631,55.4631,48999.4592
2008-08-26 13:30:00,84.78,84.82,84.46,84.55,88804.75932936723,55.4828,55.509,55.2734,55.3323,88804.7593
2008-08-26 14:00:00,84.54,84.71,84.3,84.31,59058.95078420768,55.3257,55.437,55.1687,55.1752,59058.9508
2008-08-26 14:30:00,84.33,84.55,84.33,84.43,70632.77447268793,55.1883,55.3323,55.1883,55.2537,70632.7745
2008-08-26 15:00:00,84.42,84.62,84.38,84.55,76041.10329908058,55.2472,55.3781,55.221,55.3323,76041.1033
2008-08-26 15:30:00,84.54,84.67,84.39,84.67,118766.90102758248,55.3257,55.4108,55.2276,55.4108,118766.901
2008-08-27 09:30:00,85.04,85.86,84.63,85.51,104597.07950243374,55.6529,56.1896,55.3846,55.9605,104597.0795
2008-08-27 10:00:00,85.5,85.72,85.25,85.32,97998.91833423472,55.954,56.0979,55.7904,55.8362,97998.9183
2008-08-27 10:30:00,85.32,85.54,85.32,85.46,102541.91454840454,55.8362,55.9802,55.8362,55.9278,102541.9145
2008-08-27 11:00:00,85.49,85.56,85.21,85.24,55056.78745267712,55.9474,55.9932,55.7642,55.7838,55056.7875
2008-08-27 11:30:00,85.21,85.21,84.78,84.81,45213.62898864251,55.7642,55.7642,55.4828,55.5024,45213.629
2008-08-27 12:00:00,84.9,85.31,84.85,85.23,39156.30070308274,55.5613,55.8296,55.5286,55.7773,39156.3007
2008-08-27 12:30:00,85.23,85.42,85.13,85.34,52352.6230394808,55.7773,55.9016,55.7118,55.8493,52352.623
2008-08-27 13:00:00,85.34,85.49,85.2,85.3,61222.282314764736,55.8493,55.9474,55.7576,55.8231,61222.2823
2008-08-27 13:30:00,85.3,85.31,85.09,85.09,54948.62087614927,55.8231,55.8296,55.6857,55.6857,54948.6209
2008-08-27 14:00:00,85.08,85.19,85.0,85.12,53217.955651703625,55.6791,55.7511,55.6268,55.7053,53217.9557
2008-08-27 14:30:00,85.12,85.34,84.95,84.97,75932.93672255272,55.7053,55.8493,55.594,55.6071,75932.9367
2008-08-27 15:00:00,84.99,85.23,84.88,84.97,76365.60302866415,55.6202,55.7773,55.5482,55.6071,76365.603
2008-08-27 15:30:00,84.97,85.24,84.9,85.16,129691.72525689562,55.6071,55.7838,55.5613,55.7315,129691.7253
2008-08-28 09:30:00,85.91,86.36,85.62,86.27,86208.76149269876,56.2223,56.5168,56.0325,56.4579,86208.7615
2008-08-28 10:00:00,86.31,86.48,86.21,86.43,60573.282855597616,56.4841,56.5953,56.4186,56.5626,60573.2829
2008-08-28 10:30:00,86.4,86.79,86.34,86.63,96376.41968631692,56.543,56.7982,56.5037,56.6935,96376.4197
2008-08-28 11:00:00,86.62,86.63,86.2,86.26,60897.78258518118,56.6869,56.6935,56.4121,56.4513,60897.7826
2008-08-28 11:30:00,86.27,86.62,85.96,86.58,57220.11898323418,56.4579,56.6869,56.255,56.6608,57220.119
2008-08-28 12:00:00,86.6,86.81,86.5,86.62,48783.12601406165,56.6738,56.8113,56.6084,56.6869,48783.126
2008-08-28 12:30:00,86.62,86.66,86.49,86.64,39805.30016224986,56.6869,56.7131,56.6019,56.7,39805.3002
2008-08-28 13:00:00,86.61,86.61,86.28,86.39,38615.46782044348,56.6804,56.6804,56.4644,56.5364,38615.4678
2008-08-28 13:30:00,86.39,86.65,86.35,86.52,40778.79935100054,56.5364,56.7066,56.5102,56.6215,40778.7994
2008-08-28 14:00:00,86.5,86.54,86.35,86.36,62303.94808004327,56.6084,56.6346,56.5102,56.5168,62303.9481
2008-08-28 14:30:00,86.39,86.47,86.23,86.23,92590.58950784209,56.5364,56.5888,56.4317,56.4317,92590.5895
2008-08-28 15:00:00,86.23,86.44,86.18,86.35,96809.08599242834,56.4317,56.5691,56.399,56.5102,96809.086
2008-08-28 15:30:00,86.36,86.63,86.26,86.52,162033.53163872362,56.5168,56.6935,56.4513,56.6215,162033.5316
2008-08-29 09:30:00,86.27,86.63,85.98,86.06,69334.7755543537,56.4579,56.6935,56.2681,56.3205,69334.7756
2008-08-29 10:00:00,86.02,86.09,85.79,85.82,50189.29150892374,56.2943,56.3401,56.1438,56.1634,50189.2915
2008-08-29 10:30:00,85.86,85.89,85.56,85.63,50189.29150892374,56.1896,56.2092,55.9932,56.039,50189.2915
2008-08-29 11:00:00,85.65,85.68,85.27,85.35,45213.62898864251,56.0521,56.0718,55.8035,55.8558,45213.629
2008-08-29 11:30:00,85.36,85.75,85.32,85.57,44131.96322336398,55.8624,56.1176,55.8362,55.9998,44131.9632
2008-08-29 12:00:00,85.57,85.57,85.16,85.21,31476.4737696052,55.9998,55.9998,55.7315,55.7642,31476.4738
2008-08-29 12:30:00,85.2,85.32,85.08,85.16,38615.46782044348,55.7576,55.8362,55.6791,55.7315,38615.4678
2008-08-29 13:00:00,85.16,85.39,85.16,85.37,29096.809085992427,55.7315,55.882,55.7315,55.8689,29096.8091
2008-08-29 13:30:00,85.35,85.38,85.07,85.13,29745.808545159543,55.8558,55.8754,55.6726,55.7118,29745.8085
2008-08-29 14:00:00,85.13,85.19,85.08,85.15,27149.81070849108,55.7118,55.7511,55.6791,55.7249,27149.8107
2008-08-29 14:30:00,85.15,85.53,85.04,85.5,49756.62520281233,55.7249,55.9736,55.6529,55.954,49756.6252
2008-08-29 15:00:00,85.51,85.54,85.18,85.18,48674.9594375338,55.9605,55.9802,55.7446,55.7446,48674.9594
2008-08-29 15:30:00,85.2,85.22,84.93,84.95,118226.06814494322,55.7576,55.7707,55.5809,55.594,118226.0681
2008-09-02 09:30:00,85.39,86.3,84.92,85.04,173174.6890210925,55.882,56.4775,55.5744,55.6529,173174.689
2008-09-02 10:00:00,85.0,85.64,84.88,85.42,166468.36127636558,55.6268,56.0456,55.5482,55.9016,166468.3613
2008-09-02 10:30:00,85.41,85.41,84.77,84.83,100270.41644131964,55.8951,55.8951,55.4762,55.5155,100270.4164
2008-09-02 11:00:00,84.86,84.98,84.76,84.84,94429.42130881557,55.5351,55.6137,55.4697,55.522,94429.4213
2008-09-02 11:30:00,84.83,85.16,84.77,85.06,145700.37858301785,55.5155,55.7315,55.4762,55.666,145700.3786
2008-09-02 12:00:00,85.06,85.12,84.7,84.73,54840.454299621415,55.666,55.7053,55.4304,55.4501,54840.4543
2008-09-02 12:30:00,84.75,84.95,84.62,84.83,66414.27798810168,55.4631,55.594,55.3781,55.5155,66414.278
2008-09-02 13:00:00,84.82,85.01,84.8,84.95,72471.60627366144,55.509,55.6333,55.4959,55.594,72471.6063
2008-09-02 13:30:00,84.92,85.05,84.6,84.63,75392.10383991347,55.5744,55.6595,55.365,55.3846,75392.1038
2008-09-02 14:00:00,84.61,84.7,84.4,84.55,80800.43266630611,55.3715,55.4304,55.2341,55.3323,80800.4327
2008-09-02 14:30:00,84.55,84.67,84.15,84.22,85127.09572742022,55.3323,55.4108,55.0705,55.1163,85127.0957
2008-09-02 15:00:00,84.21,84.37,84.07,84.28,81449.43212547322,55.1098,55.2145,55.0181,55.1556,81449.4321
2008-09-02 15:30:00,84.28,84.46,84.12,84.32,189616.0086533261,55.1556,55.2734,55.0509,55.1817,189616.0087
2008-09-03 09:30:00,84.2,84.7,83.8,84.16,145267.71227690644,55.1032,55.4304,54.8414,55.077,145267.7123
2008-09-03 10:00:00,84.18,84.42,84.15,84.33,86857.76095186587,55.0901,55.2472,55.0705,55.1883,86857.761
2008-09-03 10:30:00,84.31,84.4,83.47,83.49,79177.93401838832,55.1752,55.2341,54.6255,54.6386,79177.934
2008-09-03 11:00:00,83.5,83.67,83.05,83.25,76365.60302866415,54.6451,54.7564,54.3506,54.4815,76365.603
2008-09-03 11:30:00,83.26,83.26,82.74,82.96,79718.76690102759,54.488,54.488,54.1477,54.2917,79718.7669
2008-09-03 12:00:00,82.96,83.08,82.71,82.75,62628.44780962682,54.2917,54.3702,54.1281,54.1543,62628.4478
2008-09-03 12:30:00,82.75,82.77,82.35,82.36,57760.951865873445,54.1543,54.1674,53.8925,53.8991,57760.9519
2008-09-03 13:00:00,82.38,82.46,82.29,82.35,78637.10113574905,53.9121,53.9645,53.8532,53.8925,78637.1011
2008-09-03 13:30:00,82.36,82.51,82.24,82.51,150784.20767982694,53.8991,53.9972,53.8205,53.9972,150784.2077
2008-09-03 14:00:00,82.47,82.6,81.98,82.05,141481.88209843158,53.971,54.0561,53.6504,53.6962,141481.8821
2008-09-03 14:30:00,82.05,82.05,81.5,81.6,135965.3866955111,53.6962,53.6962,53.3362,53.4017,135965.3867
2008-09-03 15:00:00,81.62,81.96,81.6,81.86,167117.3607355327,53.4148,53.6373,53.4017,53.5718,167117.3607
2008-09-03 15:30:00,81.86,82.5,81.65,82.41,272363.43969713355,53.5718,53.9907,53.4344,53.9318,272363.4397
2008-09-04 09:30:00,81.7,82.19,81.63,81.74,81341.26554894538,53.4671,53.7878,53.4213,53.4933,81341.2655
2008-09-04 10:00:00,81.76,81.89,81.01,81.08,166252.0281233099,53.5064,53.5915,53.0156,53.0614,166252.0281
2008-09-04 10:30:00,81.08,81.12,80.24,80.55,165711.19524067064,53.0614,53.0876,52.5117,52.7145,165711.1952
2008-09-04 11:00:00,80.53,80.57,79.91,80.15,95511.0870740941,52.7014,52.7276,52.2957,52.4528,95511.0871
2008-09-04 11:30:00,80.16,80.73,80.02,80.53,94970.25419145483,52.4593,52.8323,52.3677,52.7014,94970.2542
2008-09-04 12:00:00,80.55,80.78,80.27,80.36,80584.0995132504,52.7145,52.8651,52.5313,52.5902,80584.0995
2008-09-04 12:30:00,80.35,80.46,80.21,80.26,82639.2644672796,52.5836,52.6556,52.492,52.5247,82639.2645
2008-09-04 13:00:00,80.26,80.26,79.66,79.67,90643.59113034072,52.5247,52.5247,52.1321,52.1386,90643.5911
2008-09-04 13:30:00,79.68,80.14,79.66,80.06,88480.25959978366,52.1452,52.4462,52.1321,52.3939,88480.2596
2008-09-04 14:00:00,80.06,80.1,79.59,79.97,134018.38831800973,52.3939,52.42,52.0863,52.335,134018.3883
2008-09-04 14:30:00,79.93,80.42,79.88,80.42,131097.89075175772,52.3088,52.6295,52.2761,52.6295,131097.8908
2008-09-04 15:00:00,80.48,80.71,80.39,80.7,104813.41265548945,52.6687,52.8192,52.6098,52.8127,104813.4127
2008-09-04 15:30:00,80.66,80.73,80.03,80.08,303407.24716062733,52.7865,52.8323,52.3742,52.4069,303407.2472
2008-09-05 09:30:00,80.24,80.24,79.38,79.68,154137.37155219037,52.5117,52.5117,51.9488,52.1452,154137.3716
2008-09-05 10:00:00,79.73,79.9,78.66,78.87,134667.38777717686,52.1779,52.2892,51.4777,51.6151,134667.3878
2008-09-05 10:30:00,78.82,78.87,78.46,78.53,114548.4045429962,51.5824,51.6151,51.3468,51.3926,114548.4045
2008-09-05 11:00:00,78.52,79.34,78.52,79.28,109464.57544618713,51.386,51.9227,51.386,51.8834,109464.5754
2008-09-05 11:30:00,79.28,79.84,79.14,79.74,119956.73336938884,51.8834,52.2499,51.7918,52.1844,119956.7334
2008-09-05 12:00:00,79.75,79.92,79.41,79.84,91833.4234721471,52.191,52.3022,51.9685,52.2499,91833.4235
2008-09-05 12:30:00,79.84,79.9,79.44,79.81,156733.36938885885,52.2499,52.2892,51.9881,52.2303,156733.3694
2008-09-05 13:00:00,79.81,79.98,79.6,79.83,107301.24391563008,52.2303,52.3415,52.0928,52.2433,107301.2439
2008-09-05 13:30:00,79.82,80.01,79.57,79.9,126554.89453758788,52.2368,52.3611,52.0732,52.2892,126554.8945
2008-09-05 14:00:00,79.9,80.7,79.73,80.51,110005.4083288264,52.2892,52.8127,52.1779,52.6884,110005.4083
2008-09-05 14:30:00,80.5,81.17,80.26,81.08,124499.72958355868,52.6818,53.1203,52.5247,53.0614,124499.7296
2008-09-05 15:00:00,81.04,81.05,80.37,80.72,125040.56246619794,53.0352,53.0417,52.5967,52.8258,125040.5625
2008-09-05 15:30:00,80.67,80.88,80.6,80.65,226933.47755543533,52.7931,52.9305,52.7473,52.78,226933.4776
2008-09-08 09:30:00,82.16,83.14,81.4,81.4,190156.8415359654,53.7682,54.4095,53.2708,53.2708,190156.8415
2008-09-08 10:00:00,81.43,81.52,81.0,81.04,151974.04002163332,53.2904,53.3493,53.009,53.0352,151974.04
2008-09-08 10:30:00,81.06,81.67,80.96,80.96,78637.10113574905,53.0483,53.4475,52.9828,52.9828,78637.1011
2008-09-08 11:00:00,80.94,81.11,80.37,80.45,167982.69334775553,52.9698,53.081,52.5967,52.6491,167982.6933
2008-09-08 11:30:00,80.47,80.81,80.35,80.41,137263.3856138453,52.6622,52.8847,52.5836,52.6229,137263.3856
2008-09-08 12:00:00,80.4,80.63,80.08,80.48,160951.8658734451,52.6164,52.7669,52.4069,52.6687,160951.8659
2008-09-08 12:30:00,80.49,80.72,80.38,80.48,93023.25581395348,52.6753,52.8258,52.6033,52.6687,93023.2558
2008-09-08 13:00:00,80.48,80.6,80.34,80.43,425743.645213629,52.6687,52.7473,52.5771,52.636,425743.6452
2008-09-08 13:30:00,80.43,80.56,80.26,80.47,145267.71227690644,52.636,52.7211,52.5247,52.6622,145267.7123
2008-09-08 14:00:00,80.47,80.93,80.43,80.93,143645.21362898863,52.6622,52.9632,52.636,52.9632,143645.2136
2008-09-08 14:30:00,80.94,80.99,80.43,80.59,252028.12330989723,52.9698,53.0025,52.636,52.7407,252028.1233
2008-09-08 15:00:00,80.57,80.71,80.34,80.57,137047.05246078962,52.7276,52.8192,52.5771,52.7276,137047.0525
2008-09-08 15:30:00,80.62,80.93,80.48,80.79,172958.35586803677,52.7603,52.9632,52.6687,52.8716,172958.3559
2008-09-09 09:30:00,80.42,81.21,79.9,80.51,209951.3250405625,52.6295,53.1465,52.2892,52.6884,209951.325
2008-09-09 10:00:00,80.48,80.83,79.54,79.57,192212.0064899946,52.6687,52.8978,52.0536,52.0732,192212.0065
2008-09-09 10:30:00,79.53,79.54,78.31,78.52,322769.06435911305,52.047,52.0536,51.2486,51.386,322769.0644
2008-09-09 11:00:00,78.45,79.33,78.41,79.29,191779.3401838832,51.3402,51.9161,51.314,51.8899,191779.3402
2008-09-09 11:30:00,79.29,79.39,78.67,78.86,187777.17685235263,51.8899,51.9554,51.4842,51.6085,187777.1769
2008-09-09 12:00:00,78.83,79.48,78.67,79.45,155868.03677663603,51.5889,52.0143,51.4842,51.9947,155868.0368
2008-09-09 12:30:00,79.46,80.1,79.41,80.0,134667.38777717686,52.0012,52.42,51.9685,52.3546,134667.3878
2008-09-09 13:00:00,80.0,80.43,79.77,79.97,100054.08328826392,52.3546,52.636,52.2041,52.335,100054.0833
2008-09-09 13:30:00,79.99,80.02,79.55,79.59,113250.40562466196,52.3481,52.3677,52.0601,52.0863,113250.4056
2008-09-09 14:00:00,79.59,79.92,79.46,79.49,103407.24716062736,52.0863,52.3022,52.0012,52.0208,103407.2472
2008-09-09 14:30:00,79.49,79.5,78.91,78.95,314223.90481341264,52.0208,52.0274,51.6413,51.6674,314223.9048
2008-09-09 15:00:00,78.91,78.98,78.66,78.75,207355.327203894,51.6413,51.6871,51.4777,51.5366,207355.3272
2008-09-09 15:30:00,78.76,79.0,78.17,78.2,299729.5835586804,51.5431,51.7002,51.157,51.1766,299729.5836
2008-09-10 09:30:00,78.58,79.77,78.39,79.42,228555.9762033532,51.4253,52.2041,51.301,51.975,228555.9762
2008-09-10 10:00:00,79.42,79.48,78.53,78.67,230827.4743104381,51.975,52.0143,51.3926,51.4842,230827.4743
2008-09-10 10:30:00,78.67,78.87,77.85,78.03,209518.65873445105,51.4842,51.6151,50.9476,51.0654,209518.6587
2008-09-10 11:00:00,78.03,78.34,77.86,77.86,117793.4018388318,51.0654,51.2682,50.9541,50.9541,117793.4018
2008-09-10 11:30:00,77.84,78.28,77.54,78.06,219469.9837750135,50.941,51.229,50.7447,51.085,219469.9838
2008-09-10 12:00:00,78.06,78.72,78.05,78.57,102109.24824229314,51.085,51.5169,51.0785,51.4188,102109.2482
2008-09-10 12:30:00,78.58,79.13,78.58,78.79,100703.08274743104,51.4253,51.7852,51.4253,51.5627,100703.0827
2008-09-10 13:00:00,78.79,78.87,78.38,78.85,78961.60086533261,51.5627,51.6151,51.2944,51.602,78961.6009
2008-09-10 13:30:00,78.8,79.29,78.68,78.85,78096.26825310978,51.5693,51.8899,51.4907,51.602,78096.2683
2008-09-10 14:00:00,78.86,79.28,78.74,79.05,104164.41319632232,51.6085,51.8834,51.53,51.7329,104164.4132
2008-09-10 14:30:00,79.02,79.46,78.93,78.98,99945.91671173608,51.7133,52.0012,51.6544,51.6871,99945.9167
2008-09-10 15:00:00,79.04,79.48,78.98,79.1,150567.87452677122,51.7263,52.0143,51.6871,51.7656,150567.8745
2008-09-10 15:30:00,79.11,79.13,78.48,78.64,236127.63656030287,51.7721,51.7852,51.3599,51.4646,236127.6366
2008-09-11 09:30:00,77.45,78.32,77.32,77.94,131963.22336398053,50.6858,51.2551,50.6007,51.0065,131963.2234
2008-09-11 10:00:00,77.9,78.56,77.87,78.19,106976.7441860465,50.9803,51.4122,50.9607,51.1701,106976.7442
2008-09-11 10:30:00,78.16,79.23,77.97,78.92,97349.9188750676,51.1504,51.8507,51.0261,51.6478,97349.9189
2008-09-11 11:00:00,78.93,79.16,78.51,78.58,158031.36830719307,51.6544,51.8049,51.3795,51.4253,158031.3683
2008-09-11 11:30:00,78.6,79.17,78.6,79.07,118442.40129799892,51.4384,51.8114,51.4384,51.746,118442.4013
2008-09-11 12:00:00,79.09,79.61,79.09,79.15,141914.548404543,51.7591,52.0994,51.7591,51.7983,141914.5484
2008-09-11 12:30:00,79.12,79.31,78.84,78.95,105895.07842076798,51.7787,51.903,51.5955,51.6674,105895.0784
2008-09-11 13:00:00,78.95,79.16,78.5,78.69,70632.77447268793,51.6674,51.8049,51.3729,51.4973,70632.7745
2008-09-11 13:30:00,78.8,79.45,78.75,79.1,48134.12655489454,51.5693,51.9947,51.5366,51.7656,48134.1266
2008-09-11 14:00:00,79.15,79.48,78.83,79.48,68469.44294213087,51.7983,52.0143,51.5889,52.0143,68469.4429
2008-09-11 14:30:00,79.41,79.41,78.91,79.12,91833.4234721471,51.9685,51.9685,51.6413,51.7787,91833.4235
2008-09-11 15:00:00,79.16,79.6,78.8,78.82,112925.90589507842,51.8049,52.0928,51.5693,51.5824,112925.9059
2008-09-11 15:30:00,78.83,79.74,78.63,79.5,270957.2742022715,51.5889,52.1844,51.458,52.0274,270957.2742
2008-09-12 09:30:00,79.03,79.89,78.58,79.46,261871.28177393184,51.7198,52.2826,51.4253,52.0012,261871.2818
2008-09-12 10:00:00,79.46,79.69,79.34,79.53,287614.9269875608,52.0012,52.1517,51.9227,52.047,287614.927
2008-09-12 10:30:00,79.53,79.64,79.27,79.48,128610.05949161708,52.047,52.119,51.8769,52.0143,128610.0595
2008-09-12 11:00:00,79.51,80.31,79.37,80.31,118658.73445105462,52.0339,52.5575,51.9423,52.5575,118658.7345
2008-09-12 11:30:00,80.29,80.29,79.78,79.88,114548.4045429962,52.5444,52.5444,52.2106,52.2761,114548.4045
2008-09-12 12:00:00,79.91,80.06,79.76,79.92,109897.24175229852,52.2957,52.3939,52.1975,52.3022,109897.2418
2008-09-12 12:30:00,79.93,80.23,79.6,79.63,113466.73877771768,52.3088,52.5051,52.0928,52.1125,113466.7388
2008-09-12 13:00:00,79.59,80.29,79.56,80.26,99621.41698215251,52.0863,52.5444,52.0666,52.5247,99621.417
2008-09-12 13:30:00,80.26,80.35,79.73,80.01,104056.24661979447,52.5247,52.5836,52.1779,52.3611,104056.2466
2008-09-12 14:00:00,79.96,79.96,79.61,79.71,222714.9810708491,52.3284,52.3284,52.0994,52.1648,222714.9811
2008-09-12 14:30:00,79.7,80.44,79.57,80.41,213520.8220659816,52.1583,52.6425,52.0732,52.6229,213520.8221
2008-09-12 15:00:00,80.44,80.66,80.16,80.49,290427.257977285,52.6425,52.7865,52.4593,52.6753,290427.258
2008-09-12 15:30:00,80.48,80.51,79.97,80.32,343104.38074634934,52.6687,52.6884,52.335,52.564,343104.3807
2008-09-15 09:30:00,77.9,79.64,77.9,79.64,181395.34883720928,50.9803,52.119,50.9803,52.119,181395.3488
2008-09-15 10:00:00,79.61,80.94,79.54,80.78,173174.6890210925,52.0994,52.9698,52.0536,52.8651,173174.689
2008-09-15 10:30:00,80.82,81.43,80.54,81.15,168631.69280692266,52.8912,53.2904,52.708,53.1072,168631.6928
2008-09-15 11:00:00,81.15,81.37,80.46,80.51,96484.58626284478,53.1072,53.2512,52.6556,52.6884,96484.5863
2008-09-15 11:30:00,80.51,80.59,80.02,80.35,132936.7225527312,52.6884,52.7407,52.3677,52.5836,132936.7226
2008-09-15 12:00:00,80.38,81.14,80.3,80.66,122985.39751216874,52.6033,53.1006,52.5509,52.7865,122985.3975
2008-09-15 12:30:00,80.66,81.0,80.27,80.76,122877.23093564088,52.7865,53.009,52.5313,52.852,122877.2309
2008-09-15 13:00:00,80.74,80.97,78.91,80.27,83504.59707950243,52.8389,52.9894,51.6413,52.5313,83504.5971
2008-09-15 13:30:00,80.27,80.28,79.79,80.04,97998.91833423472,52.5313,52.5378,52.2172,52.3808,97998.9183
2008-09-15 14:00:00,80.05,80.18,79.61,79.73,115954.5700378583,52.3873,52.4724,52.0994,52.1779,115954.57
2008-09-15 14:30:00,79.7,79.97,79.18,79.48,104813.41265548945,52.1583,52.335,51.818,52.0143,104813.4127
2008-09-15 15:00:00,79.47,79.49,78.76,79.11,182909.68090859923,52.0077,52.0208,51.5431,51.7721,182909.6809
2008-09-15 15:30:00,79.08,79.39,78.31,78.63,465116.27906976745,51.7525,51.9554,51.2486,51.458,465116.2791
2008-09-16 09:30:00,77.65,78.24,73.96,77.16,269226.60897782585,50.8167,51.2028,48.4018,50.496,269226.609
2008-09-16 10:00:00,77.18,77.94,76.74,77.86,149269.875608437,50.5091,51.0065,50.2211,50.9541,149269.8756
2008-09-16 10:30:00,77.84,78.5,77.31,77.99,179556.5170362358,50.941,51.3729,50.5942,51.0392,179556.517
2008-09-16 11:00:00,77.99,78.74,77.33,77.39,137912.38507301244,51.0392,51.53,50.6073,50.6465,137912.3851
2008-09-16 11:30:00,77.35,78.55,77.35,78.51,179015.68415359652,50.6203,51.4057,50.6203,51.3795,179015.6842
2008-09-16 12:00:00,78.5,79.08,78.33,78.54,164737.69605191995,51.3729,51.7525,51.2617,51.3991,164737.6961
2008-09-16 12:30:00,78.49,78.5,77.82,78.3,100919.41590048674,51.3664,51.3729,50.9279,51.2421,100919.4159
2008-09-16 13:00:00,78.35,78.72,78.07,78.6,108382.9096809086,51.2748,51.5169,51.0915,51.4384,108382.9097
2008-09-16 13:30:00,78.55,78.65,78.04,78.11,89994.5916711736,51.4057,51.4711,51.0719,51.1177,89994.5917
2008-09-16 14:00:00,78.1,78.45,77.2,77.72,302866.4142779881,51.1112,51.3402,50.5222,50.8625,302866.4143
2008-09-16 14:30:00,77.7,80.11,77.7,79.74,292266.0897782585,50.8494,52.4266,50.8494,52.1844,292266.0898
2008-09-16 15:00:00,79.75,79.77,78.82,78.92,205624.6619794484,52.191,52.2041,51.5824,51.6478,205624.662
2008-09-16 15:30:00,78.93,79.53,78.85,79.5,292049.7566252028,51.6544,52.047,51.602,52.0274,292049.7566
2008-09-17 09:30:00,78.06,78.55,77.2,77.31,227257.9772850189,51.085,51.4057,50.5222,50.5942,227257.9773
2008-09-17 10:00:00,77.31,77.64,76.1,76.2,250513.79123850729,50.5942,50.8101,49.8023,49.8678,250513.7912
2008-09-17 10:30:00,76.22,76.57,75.7,76.09,258734.4510546241,49.8808,50.1099,49.5405,49.7958,258734.4511
2008-09-17 11:00:00,76.08,76.18,74.42,74.56,206165.4948620876,49.7892,49.8547,48.7029,48.7945,206165.4949
2008-09-17 11:30:00,74.52,76.18,74.39,75.7,242942.1308815576,48.7683,49.8547,48.6832,49.5405,242942.1309
2008-09-17 12:00:00,75.69,75.74,74.74,75.0,233098.97241752292,49.534,49.5667,48.9123,49.0824,233098.9724
2008-09-17 12:30:00,75.01,75.52,74.86,74.9,134234.72147106542,49.089,49.4227,48.9908,49.017,134234.7215
2008-09-17 13:00:00,74.92,75.39,74.45,74.6,151865.87344510545,49.0301,49.3377,48.7225,48.8207,151865.8734
2008-09-17 13:30:00,74.6,75.38,74.39,75.12,264359.11303407245,48.8207,49.3311,48.6832,49.161,264359.113
2008-09-17 14:00:00,75.12,75.53,74.9,75.53,413628.98864250944,49.161,49.4293,49.017,49.4293,413628.9886
2008-09-17 14:30:00,75.49,75.68,74.16,74.42,266738.7777176852,49.4031,49.5274,48.5327,48.7029,266738.7777
2008-09-17 15:00:00,74.42,75.25,74.29,74.41,468361.27636560303,48.7029,49.246,48.6178,48.6963,468361.2764
2008-09-17 15:30:00,74.4,74.68,73.06,73.16,829204.9756625203,48.6898,48.873,47.8128,47.8783,829204.9757
2008-09-18 09:30:00,74.18,74.18,71.83,72.0,280908.599242834,48.5458,48.5458,47.0079,47.1191,280908.5992
2008-09-18 10:00:00,72.04,72.68,71.56,71.57,275283.9372633856,47.1453,47.5641,46.8312,46.8377,275283.9373
2008-09-18 10:30:00,71.58,71.92,71.02,71.09,299405.0838290968,46.8443,47.0668,46.4778,46.5236,299405.0838
2008-09-18 11:00:00,71.09,71.23,70.72,71.21,156517.03623580313,46.5236,46.6152,46.2815,46.6021,156517.0362
2008-09-18 11:30:00,71.22,71.53,70.53,71.45,177501.3520822066,46.6087,46.8116,46.1571,46.7592,177501.3521
2008-09-18 12:00:00,71.42,71.45,70.37,70.47,183017.8474851271,46.7396,46.7592,46.0524,46.1179,183017.8475
2008-09-18 12:30:00,70.44,70.47,67.39,67.44,253975.12168739852,46.0982,46.1179,44.1022,44.1349,253975.1217
2008-09-18 13:00:00,67.58,68.43,67.11,67.41,306544.0778799351,44.2265,44.7828,43.919,44.1153,306544.0779
2008-09-18 13:30:00,67.39,69.34,67.3,68.44,254515.95457003784,44.1022,45.3783,44.0433,44.7894,254515.9546
2008-09-18 14:00:00,68.47,68.6,67.54,67.65,190914.0075716604,44.809,44.8941,44.2004,44.2724,190914.0076
2008-09-18 14:30:00,67.6,68.21,67.41,67.97,306111.41157382366,44.2396,44.6388,44.1153,44.4818,306111.4116
2008-09-18 15:00:00,67.97,70.04,67.86,70.02,478637.101135749,44.4818,45.8364,44.4098,45.8234,478637.1011
2008-09-18 15:30:00,70.0,71.19,69.52,70.52,750459.7079502434,45.8103,46.589,45.4961,46.1506,750459.708
2008-09-19 09:30:00,74.9,81.35,71.28,75.61,906760.4110329908,49.017,53.2381,46.6479,49.4816,906760.411
2008-09-19 10:00:00,75.56,76.12,74.49,75.94,238939.96755002704,49.4489,49.8154,48.7487,49.6976,238939.9676
2008-09-19 10:30:00,75.9,75.97,75.0,75.71,214386.1546782044,49.6714,49.7172,49.0824,49.5471,214386.1547
2008-09-19 11:00:00,75.73,77.07,75.12,75.56,227582.47701460248,49.5602,50.4371,49.161,49.4489,227582.477
2008-09-19 11:30:00,75.59,77.25,75.5,77.18,182477.01460248785,49.4685,50.5549,49.4096,50.5091,182477.0146
2008-09-19 12:00:00,77.18,77.88,77.02,77.78,160951.8658734451,50.5091,50.9672,50.4044,50.9018,160951.8659
2008-09-19 12:30:00,77.82,77.94,76.12,76.65,89886.42509464575,50.9279,51.0065,49.8154,50.1622,89886.4251
2008-09-19 13:00:00,76.67,76.68,75.8,76.44,73445.10546241212,50.1753,50.1819,49.606,50.0248,73445.1055
2008-09-19 13:30:00,76.44,76.48,75.69,76.16,146241.2114656571,50.0248,50.051,49.534,49.8416,146241.2115
2008-09-19 14:00:00,76.17,76.36,75.74,76.22,77339.10221741481,49.8481,49.9725,49.5667,49.8808,77339.1022
2008-09-19 14:30:00,76.22,76.47,75.75,76.21,94537.58788534344,49.8808,50.0444,49.5733,49.8743,94537.5879
2008-09-19 15:00:00,76.23,76.73,75.63,76.1,159329.3672255273,49.8874,50.2146,49.4947,49.8023,159329.3672
2008-09-19 15:30:00,76.14,77.24,75.63,77.08,368956.1925365062,49.8285,50.5484,49.4947,50.4437,368956.1925
2008-09-22 09:30:00,76.56,77.15,75.93,76.42,168415.35965386694,50.1033,50.4895,49.6911,50.0117,168415.3597
2008-09-22 10:00:00,76.37,76.42,75.54,75.74,86641.42779881017,49.979,50.0117,49.4358,49.5667,86641.4278
2008-09-22 10:30:00,75.75,75.99,75.36,75.63,269442.94213088154,49.5733,49.7303,49.318,49.4947,269442.9421
2008-09-22 11:00:00,75.63,75.78,75.05,75.38,163872.36343969713,49.4947,49.5929,49.1152,49.3311,163872.3634
2008-09-22 11:30:00,75.35,75.77,75.35,75.54,165170.36235803136,49.3115,49.5863,49.3115,49.4358,165170.3624
2008-09-22 12:00:00,75.54,75.59,74.76,75.1,87074.09410492158,49.4358,49.4685,48.9254,49.1479,87074.0941
2008-09-22 12:30:00,75.12,75.59,75.1,75.48,202271.4981070849,49.161,49.4685,49.1479,49.3966,202271.4981
2008-09-22 13:00:00,75.47,75.57,74.96,75.38,155868.03677663603,49.39,49.4555,49.0563,49.3311,155868.0368
2008-09-22 13:30:00,75.42,75.47,74.75,75.34,182801.51433207133,49.3573,49.39,48.9188,49.3049,182801.5143
2008-09-22 14:00:00,75.32,75.49,74.88,75.07,126663.06111411571,49.2919,49.4031,49.0039,49.1282,126663.0611
2008-09-22 14:30:00,75.05,75.33,74.27,74.47,269442.94213088154,49.1152,49.2984,48.6047,48.7356,269442.9421
2008-09-22 15:00:00,74.44,74.78,74.2,74.28,200216.3331530557,48.716,48.9385,48.5589,48.6112,200216.3332
2008-09-22 15:30:00,74.3,74.5,74.08,74.3,315197.4040021633,48.6243,48.7552,48.4804,48.6243,315197.404
2008-09-23 09:30:00,70.97,72.56,68.64,69.25,870091.9415900486,46.4451,47.4856,44.9202,45.3194,870091.9416
2008-09-23 10:00:00,69.29,70.28,69.0,69.85,519848.566792861,45.3456,45.9935,45.1558,45.7121,519848.5668
2008-09-23 10:30:00,69.82,70.38,69.54,70.19,387777.1768523526,45.6925,46.059,45.5092,45.9346,387777.1769
2008-09-23 11:00:00,70.17,70.65,70.0,70.15,571227.6906435911,45.9215,46.2357,45.8103,45.9084,571227.6906
2008-09-23 11:30:00,70.2,70.39,69.99,70.26,284694.4294213088,45.9412,46.0655,45.8037,45.9804,284694.4294
2008-09-23 12:00:00,70.26,70.33,70.0,70.2,248025.95997836668,45.9804,46.0262,45.8103,45.9412,248025.96
2008-09-23 12:30:00,70.21,70.23,68.76,68.76,342671.714440238,45.9477,45.9608,44.9988,44.9988,342671.7144
2008-09-23 13:00:00,68.75,68.8,67.65,68.25,348080.0432666306,44.9922,45.025,44.2724,44.665,348080.0433
2008-09-23 13:30:00,68.25,68.7,67.86,68.69,164737.69605191995,44.665,44.9595,44.4098,44.953,164737.6961
2008-09-23 14:00:00,68.69,69.67,68.53,69.58,322552.7312060573,44.953,45.5943,44.8483,45.5354,322552.7312
2008-09-23 14:30:00,69.59,69.69,68.67,68.67,247593.29367225527,45.542,45.6074,44.9399,44.9399,247593.2937
2008-09-23 15:00:00,68.71,69.06,68.09,68.09,260573.2828555976,44.9661,45.1951,44.5603,44.5603,260573.2829
2008-09-23 15:30:00,68.11,68.21,67.46,67.69,944510.5462412116,44.5734,44.6388,44.148,44.2985,944510.5462
2008-09-24 09:30:00,67.27,68.39,66.02,67.62,306976.7441860465,44.0237,44.7566,43.2056,44.2527,306976.7442
2008-09-24 10:00:00,67.59,67.95,67.36,67.75,485451.5954570037,44.2331,44.4687,44.0826,44.3378,485451.5955
2008-09-24 10:30:00,67.75,68.64,67.75,68.6,322552.7312060573,44.3378,44.9202,44.3378,44.8941,322552.7312
2008-09-24 11:00:00,68.61,68.61,67.95,68.31,199783.66684694428,44.9006,44.9006,44.4687,44.7043,199783.6668
2008-09-24 11:30:00,68.28,68.34,67.95,68.26,175662.5202812331,44.6846,44.7239,44.4687,44.6716,175662.5203
2008-09-24 12:00:00,68.23,68.35,68.04,68.16,202163.33153055704,44.6519,44.7305,44.5276,44.6061,202163.3315
2008-09-24 12:30:00,68.17,68.26,67.95,68.09,149594.37533802056,44.6127,44.6716,44.4687,44.5603,149594.3753
2008-09-24 13:00:00,68.06,68.32,67.96,68.05,388967.009194159,44.5407,44.7108,44.4752,44.5341,388967.0092
2008-09-24 13:30:00,68.03,68.18,67.72,67.98,448674.9594375338,44.521,44.6192,44.3182,44.4883,448674.9594
2008-09-24 14:00:00,67.97,68.1,67.68,67.86,395457.00378583017,44.4818,44.5668,44.292,44.4098,395457.0038
2008-09-24 14:30:00,67.84,68.02,67.77,67.79,289129.2590589508,44.3967,44.5145,44.3509,44.364,289129.2591
2008-09-24 15:00:00,67.77,68.01,67.49,67.93,567766.3601946998,44.3509,44.5079,44.1676,44.4556,567766.3602
2008-09-24 15:30:00,67.94,68.19,67.53,68.17,651703.6235803136,44.4621,44.6257,44.1938,44.6127,651703.6236
2008-09-25 09:30:00,68.29,68.7,65.2,66.42,634180.6381828015,44.6912,44.9595,42.669,43.4674,634180.6382
2008-09-25 10:00:00,66.42,66.55,65.45,65.82,645646.2952947539,43.4674,43.5525,42.8326,43.0747,645646.2953
2008-09-25 10:30:00,65.82,65.99,64.94,65.25,447160.6273661439,43.0747,43.186,42.4988,42.7017,447160.6274
2008-09-25 11:00:00,65.25,65.87,65.21,65.64,265981.61168199027,42.7017,43.1075,42.6755,42.9569,265981.6117
2008-09-25 11:30:00,65.64,65.78,65.25,65.38,229637.64196863168,42.9569,43.0486,42.7017,42.7868,229637.642
2008-09-25 12:00:00,65.35,65.69,65.33,65.4,311411.5738236885,42.7672,42.9897,42.7541,42.7999,311411.5738
2008-09-25 12:30:00,65.38,65.48,65.27,65.34,256787.45267712275,42.7868,42.8522,42.7148,42.7606,256787.4527
2008-09-25 13:00:00,65.36,65.89,64.87,65.07,385613.8453217956,42.7737,43.1206,42.453,42.5839,385613.8453
2008-09-25 13:30:00,65.07,65.53,65.07,65.52,528610.059491617,42.5839,42.885,42.5839,42.8784,528610.0595
2008-09-25 14:00:00,65.53,65.87,65.44,65.72,1076798.2693347756,42.885,43.1075,42.8261,43.0093,1076798.2693
2008-09-25 14:30:00,65.71,65.87,65.45,65.87,398593.8345051379,43.0028,43.1075,42.8326,43.1075,398593.8345
2008-09-25 15:00:00,65.87,65.98,65.55,65.69,446944.2942130881,43.1075,43.1795,42.898,42.9897,446944.2942
2008-09-25 15:30:00,65.67,65.74,65.36,65.64,659707.9502433748,42.9766,43.0224,42.7737,42.9569,659707.9502
2008-09-26 09:30:00,64.61,65.15,63.99,64.7,183666.8469442942,42.2829,42.6363,41.8771,42.3418,183666.8469
2008-09-26 10:00:00,64.64,65.19,64.43,65.0,255164.95402920496,42.3025,42.6625,42.1651,42.5381,255164.954
2008-09-26 10:30:00,64.98,65.2,64.71,64.94,260681.44943212543,42.525,42.669,42.3483,42.4988,260681.4494
2008-09-26 11:00:00,64.93,65.14,64.58,65.08,130665.2244456463,42.4923,42.6297,42.2632,42.5905,130665.2244
2008-09-26 11:30:00,65.05,65.22,64.55,64.82,171552.19037317467,42.5708,42.6821,42.2436,42.4203,171552.1904
2008-09-26 12:00:00,64.76,64.79,64.4,64.63,82422.9313142239,42.381,42.4007,42.1454,42.296,82422.9313
2008-09-26 12:30:00,64.61,65.05,64.45,64.92,139318.5505678745,42.2829,42.5708,42.1782,42.4858,139318.5506
2008-09-26 13:00:00,64.93,65.07,64.79,65.0,210492.1579232017,42.4923,42.5839,42.4007,42.5381,210492.1579
2008-09-26 13:30:00,65.0,65.78,65.0,65.29,424121.1465657112,42.5381,43.0486,42.5381,42.7279,424121.1466
2008-09-26 14:00:00,65.28,65.51,65.13,65.15,168090.8599242834,42.7213,42.8719,42.6232,42.6363,168090.8599
2008-09-26 14:30:00,65.15,65.71,65.15,65.51,281773.9318550568,42.6363,43.0028,42.6363,42.8719,281773.9319
2008-09-26 15:00:00,65.48,66.18,65.32,66.01,349161.7090319091,42.8522,43.3103,42.7475,43.1991,349161.709
2008-09-26 15:30:00,66.02,66.16,65.59,66.05,531097.8907517577,43.2056,43.2972,42.9242,43.2253,531097.8908
2008-09-29 09:30:00,64.7,64.76,62.96,63.49,241860.46511627905,42.6223,42.6618,41.4761,41.8252,241860.4651
2008-09-29 10:00:00,63.48,63.75,62.69,63.64,319091.40075716603,41.8186,41.9965,41.2982,41.924,319091.4008
2008-09-29 10:30:00,63.62,63.71,63.25,63.48,239048.13412655488,41.9108,41.9701,41.6671,41.8186,239048.1341
2008-09-29 11:00:00,63.48,63.79,63.2,63.49,163115.19740400216,41.8186,42.0228,41.6342,41.8252,163115.1974
2008-09-29 11:30:00,63.5,63.5,63.08,63.36,146241.2114656571,41.8318,41.8318,41.5551,41.7396,146241.2115
2008-09-29 12:00:00,63.37,63.49,62.68,62.87,163115.19740400216,41.7462,41.8252,41.2916,41.4168,163115.1974
2008-09-29 12:30:00,62.75,63.31,62.5,62.5,137696.05191995672,41.3377,41.7066,41.173,41.173,137696.0519
2008-09-29 13:00:00,62.54,62.69,62.07,62.51,129799.89183342346,41.1994,41.2982,40.8898,41.1796,129799.8918
2008-09-29 13:30:00,62.51,63.16,60.7,61.76,519307.7339102217,41.1796,41.6078,39.9872,40.6855,519307.7339
2008-09-29 14:00:00,61.85,62.41,60.9,61.17,463385.61384532176,40.7448,41.1137,40.119,40.2969,463385.6138
2008-09-29 14:30:00,61.17,61.53,61.04,61.42,228015.1433207139,40.2969,40.534,40.2112,40.4616,228015.1433
2008-09-29 15:00:00,61.42,61.64,60.14,60.51,366684.6944294213,40.4616,40.6065,39.6183,39.8621,366684.6944
2008-09-29 15:30:00,60.53,62.47,60.48,61.52,692590.5895078421,39.8753,41.1533,39.8423,40.5274,692590.5895
2008-09-30 09:30:00,62.82,63.29,61.73,63.08,222065.981611682,41.3838,41.6935,40.6658,41.5551,222065.9816
2008-09-30 10:00:00,63.08,63.92,62.93,63.42,133044.88912925904,41.5551,42.1085,41.4563,41.7791,133044.8891
2008-09-30 10:30:00,63.4,63.94,63.28,63.54,161709.03190914006,41.7659,42.1217,41.6869,41.8581,161709.0319
2008-09-30 11:00:00,63.54,63.57,62.88,63.33,226933.47755543533,41.8581,41.8779,41.4234,41.7198,226933.4776
2008-09-30 11:30:00,63.3,63.9,63.19,63.61,138994.05083829098,41.7,42.0953,41.6276,41.9043,138994.0508
2008-09-30 12:00:00,63.62,63.76,63.25,63.34,202812.33098972417,41.9108,42.0031,41.6671,41.7264,202812.331
2008-09-30 12:30:00,63.34,63.5,63.28,63.42,162466.19794483503,41.7264,41.8318,41.6869,41.7791,162466.1979
2008-09-30 13:00:00,63.4,63.72,63.09,63.66,131638.72363439697,41.7659,41.9767,41.5617,41.9372,131638.7236
2008-09-30 13:30:00,63.63,64.04,63.52,63.77,209085.99242833964,41.9174,42.1875,41.845,42.0097,209085.9924
2008-09-30 14:00:00,63.78,63.79,63.32,63.61,289994.5916711736,42.0162,42.0228,41.7132,41.9043,289994.5917
2008-09-30 14:30:00,63.62,63.72,63.35,63.42,251703.62358031367,41.9108,41.9767,41.733,41.7791,251703.6236
2008-09-30 15:00:00,63.43,63.81,63.24,63.65,182477.01460248785,41.7857,42.036,41.6605,41.9306,182477.0146
2008-09-30 15:30:00,63.67,63.84,63.02,63.4,373931.8550567874,41.9438,42.0558,41.5156,41.7659,373931.8551
2008-10-01 09:30:00,62.88,63.34,61.62,61.76,198702.0010816657,41.4234,41.7264,40.5933,40.6855,198702.0011
2008-10-01 10:00:00,61.71,61.71,60.88,61.38,187020.01081665765,40.6526,40.6526,40.1058,40.4352,187020.0108
2008-10-01 10:30:00,61.38,61.38,60.83,61.08,116819.90265008112,40.4352,40.4352,40.0729,40.2376,116819.9027
2008-10-01 11:00:00,61.07,62.01,60.83,61.99,146241.2114656571,40.231,40.8502,40.0729,40.8371,146241.2115
2008-10-01 11:30:00,62.01,62.25,61.56,62.06,133261.22228231476,40.8502,41.0083,40.5538,40.8832,133261.2223
2008-10-01 12:00:00,62.04,62.88,61.99,62.24,143320.7138994051,40.87,41.4234,40.8371,41.0017,143320.7139
2008-10-01 12:30:00,62.25,63.12,62.18,62.99,159113.0340724716,41.0083,41.5815,40.9622,41.4958,159113.0341
2008-10-01 13:00:00,62.99,63.0,62.13,62.2,163331.53055705785,41.4958,41.5024,40.9293,40.9754,163331.5306
2008-10-01 13:30:00,62.26,62.65,61.9,62.28,241968.63169280693,41.0149,41.2718,40.7778,41.0281,241968.6317
2008-10-01 14:00:00,62.27,62.65,62.18,62.63,163656.0302866414,41.0215,41.2718,40.9622,41.2587,163656.0303
2008-10-01 14:30:00,62.58,62.58,61.9,62.01,155110.87074094106,41.2257,41.2257,40.7778,40.8502,155110.8707
2008-10-01 15:00:00,62.0,62.18,61.61,61.7,180854.51595457003,40.8436,40.9622,40.5867,40.646,180854.516
2008-10-01 15:30:00,61.72,61.89,61.41,61.71,272904.27257977286,40.6592,40.7712,40.455,40.6526,272904.2726
2008-10-02 09:30:00,61.2,61.74,60.44,60.59,224878.31260140616,40.3166,40.6724,39.816,39.9148,224878.3126
2008-10-02 10:00:00,60.56,61.19,60.43,61.08,217847.4851270957,39.895,40.31,39.8094,40.2376,217847.4851
2008-10-02 10:30:00,61.08,61.26,60.31,60.42,171876.69010275824,40.2376,40.3562,39.7303,39.8028,171876.6901
2008-10-02 11:00:00,60.4,60.72,59.86,60.54,277663.6019469984,39.7896,40.0004,39.4339,39.8818,277663.6019
2008-10-02 11:30:00,60.54,61.12,60.23,61.1,115738.2368848026,39.8818,40.2639,39.6776,40.2507,115738.2369
2008-10-02 12:00:00,61.04,61.42,60.86,60.88,143753.3802055165,40.2112,40.4616,40.0926,40.1058,143753.3802
2008-10-02 12:30:00,60.91,61.04,60.51,60.78,119740.40021633316,40.1256,40.2112,39.8621,40.0399,119740.4002
2008-10-02 13:00:00,60.78,60.78,60.17,60.29,145916.71173607354,40.0399,40.0399,39.6381,39.7171,145916.7117
2008-10-02 13:30:00,60.32,60.6,59.88,60.35,300594.9161709032,39.7369,39.9214,39.4471,39.7567,300594.9162
2008-10-02 14:00:00,60.33,60.42,59.62,59.69,171876.69010275824,39.7435,39.8028,39.2758,39.3219,171876.6901
2008-10-02 14:30:00,59.7,59.88,59.27,59.85,193185.50567874525,39.3285,39.4471,39.0452,39.4273,193185.5057
2008-10-02 15:00:00,59.81,60.09,58.97,59.17,244889.1292590589,39.4009,39.5854,38.8476,38.9793,244889.1293
2008-10-02 15:30:00,59.15,59.69,58.93,59.02,403028.6641427799,38.9661,39.3219,38.8212,38.8805,403028.6641
2008-10-03 09:30:00,60.36,61.12,59.94,60.98,143861.54678204434,39.7633,40.2639,39.4866,40.1717,143861.5468
2008-10-03 10:00:00,60.98,61.19,60.35,61.12,164737.69605191995,40.1717,40.31,39.7567,40.2639,164737.6961
2008-10-03 10:30:00,61.1,61.59,61.01,61.45,184856.67928610052,40.2507,40.5735,40.1915,40.4813,184856.6793
2008-10-03 11:00:00,61.47,61.76,60.81,60.84,186046.51162790696,40.4945,40.6855,40.0597,40.0795,186046.5116
2008-10-03 11:30:00,60.88,61.29,60.59,60.96,219037.3174689021,40.1058,40.3759,39.9148,40.1585,219037.3175
2008-10-03 12:00:00,60.99,61.03,60.2,60.45,175446.18712817738,40.1783,40.2046,39.6579,39.8225,175446.1871
2008-10-03 12:30:00,60.46,61.31,60.45,61.28,90210.92482422933,39.8291,40.3891,39.8225,40.3693,90210.9248
2008-10-03 13:00:00,61.25,61.49,59.94,60.32,193834.5051379124,40.3496,40.5077,39.4866,39.7369,193834.5051
2008-10-03 13:30:00,60.37,60.58,59.4,59.85,218712.81773931853,39.7698,39.9082,39.1308,39.4273,218712.8177
2008-10-03 14:00:00,59.88,60.28,59.08,59.18,257869.1184424013,39.4471,39.7106,38.92,38.9859,257869.1184
2008-10-03 14:30:00,59.15,59.71,58.77,59.67,303082.7474310438,38.9661,39.3351,38.7158,39.3087,303082.7474
2008-10-03 15:00:00,59.69,60.08,58.86,59.08,190265.00811249323,39.3219,39.5788,38.7751,38.92,190265.0081
2008-10-03 15:30:00,59.09,59.48,58.24,58.61,322228.23147647374,38.9266,39.1835,38.3667,38.6104,322228.2315
2008-10-06 09:30:00,56.88,57.23,55.53,55.73,204110.3299080584,37.4707,37.7013,36.5814,36.7132,204110.3299
2008-10-06 10:00:00,55.68,55.87,54.57,54.91,189832.34180638185,36.6802,36.8054,35.949,36.173,189832.3418
2008-10-06 10:30:00,54.86,55.29,53.33,55.29,203677.663601947,36.14,36.4233,35.1321,36.4233,203677.6636
2008-10-06 11:00:00,55.35,56.28,54.95,55.89,197944.8350459708,36.4628,37.0755,36.1993,36.8186,197944.835
2008-10-06 11:30:00,55.85,55.85,55.04,55.18,211790.156841536,36.7922,36.7922,36.2586,36.3508,211790.1568
2008-10-06 12:00:00,55.14,55.79,54.8,55.29,120605.73282855598,36.3245,36.7527,36.1005,36.4233,120605.7328
2008-10-06 12:30:00,55.29,55.47,54.48,54.6,93023.25581395348,36.4233,36.5419,35.8897,35.9688,93023.2558
2008-10-06 13:00:00,54.6,55.59,54.42,54.96,110329.90805840994,35.9688,36.6209,35.8502,36.2059,110329.9081
2008-10-06 13:30:00,54.97,55.17,54.19,54.98,128501.89291508924,36.2125,36.3443,35.6987,36.2191,128501.8929
2008-10-06 14:00:00,55.0,55.18,53.79,53.97,177825.85181179014,36.2323,36.3508,35.4352,35.5537,177825.8518
2008-10-06 14:30:00,53.98,54.49,53.42,54.18,228555.9762033532,35.5603,35.8963,35.1914,35.6921,228555.9762
2008-10-06 15:00:00,54.14,56.35,53.82,56.24,304272.5797728502,35.6657,37.1216,35.4549,37.0491,304272.5798
2008-10-06 15:30:00,56.15,58.07,55.76,57.61,797295.8355868036,36.9898,38.2547,36.7329,37.9516,797295.8356
2008-10-07 09:30:00,57.82,58.69,56.61,57.44,242076.7982693348,38.09,38.6631,37.2929,37.8397,242076.7983
2008-10-07 10:00:00,57.41,57.94,56.88,57.77,239480.8004326663,37.8199,38.169,37.4707,38.057,239480.8004
2008-10-07 10:30:00,57.66,57.86,56.97,57.24,242833.9643050297,37.9846,38.1163,37.53,37.7079,242833.9643
2008-10-07 11:00:00,57.35,57.5,55.93,56.52,147322.87723093564,37.7804,37.8792,36.8449,37.2336,147322.8772
2008-10-07 11:30:00,56.51,57.46,56.39,56.68,138453.2179556517,37.227,37.8528,37.1479,37.339,138453.218
2008-10-07 12:00:00,56.72,56.81,56.02,56.19,140941.04921579233,37.3653,37.4246,36.9042,37.0162,140941.0492
2008-10-07 12:30:00,56.2,56.39,55.29,55.57,307301.24391563004,37.0228,37.1479,36.4233,36.6078,307301.2439
2008-10-07 13:00:00,55.57,56.27,54.9,55.24,283396.43050297454,36.6078,37.0689,36.1664,36.3904,283396.4305
2008-10-07 13:30:00,55.22,55.92,55.08,55.34,371011.3574905354,36.3772,36.8383,36.285,36.4562,371011.3575
2008-10-07 14:00:00,55.34,56.57,55.27,56.18,332504.0562466198,36.4562,37.2665,36.4101,37.0096,332504.0562
2008-10-07 14:30:00,56.2,56.88,55.41,55.59,161600.8653326122,37.0228,37.4707,36.5024,36.6209,161600.8653
2008-10-07 15:00:00,55.6,55.86,55.04,55.56,405949.1617090319,36.6275,36.7988,36.2586,36.6012,405949.1617
2008-10-07 15:30:00,55.55,55.97,55.27,55.51,723418.0638182801,36.5946,36.8713,36.4101,36.5682,723418.0638
2008-10-08 09:30:00,54.26,57.78,53.8,56.74,506652.2444564629,35.7448,38.0636,35.4417,37.3785,506652.2445
2008-10-08 10:00:00,56.87,58.22,56.59,57.14,487398.5938345051,37.4642,38.3535,37.2797,37.642,487398.5938
2008-10-08 10:30:00,57.14,57.75,55.15,56.02,423039.4808004327,37.642,38.0439,36.3311,36.9042,423039.4808
2008-10-08 11:00:00,55.98,56.54,55.53,56.3,411141.1573823688,36.8779,37.2468,36.5814,37.0887,411141.1574
2008-10-08 11:30:00,56.29,56.4,54.67,55.59,285992.42833964305,37.0821,37.1545,36.0149,36.6209,285992.4283
2008-10-08 12:00:00,55.52,55.53,54.43,54.5,143861.54678204434,36.5748,36.5814,35.8568,35.9029,143861.5468
2008-10-08 12:30:00,54.58,55.61,54.31,55.24,208004.3266630611,35.9556,36.6341,35.7777,36.3904,208004.3267
2008-10-08 13:00:00,55.15,56.24,55.13,55.3,286641.4277988102,36.3311,37.0491,36.3179,36.4299,286641.4278
2008-10-08 13:30:00,55.28,56.52,55.14,56.34,219578.15035154132,36.4167,37.2336,36.3245,37.115,219578.1504
2008-10-08 14:00:00,56.32,57.24,56.11,56.68,303839.9134667388,37.1018,37.7079,36.9635,37.339,303839.9135
2008-10-08 14:30:00,56.66,56.84,55.84,56.3,191779.3401838832,37.3258,37.4444,36.7856,37.0887,191779.3402
2008-10-08 15:00:00,56.27,58.25,55.81,57.18,503623.5803136831,37.0689,38.3733,36.7659,37.6684,503623.5803
2008-10-08 15:30:00,57.21,57.75,55.62,55.66,534775.5543537047,37.6881,38.0439,36.6407,36.667,534775.5544
2008-10-09 09:30:00,56.94,57.33,56.0,56.75,298539.751216874,37.5103,37.7672,36.891,37.3851,298539.7512
2008-10-09 10:00:00,56.75,57.17,56.08,56.14,232666.3061114116,37.3851,37.6618,36.9437,36.9833,232666.3061
2008-10-09 10:30:00,56.13,56.63,55.4,55.63,191130.34072471605,36.9767,37.3061,36.4958,36.6473,191130.3407
2008-10-09 11:00:00,55.63,56.02,54.66,55.74,187885.34342888047,36.6473,36.9042,36.0083,36.7197,187885.3434
2008-10-09 11:30:00,55.78,56.73,55.53,56.06,202271.4981070849,36.7461,37.3719,36.5814,36.9306,202271.4981
2008-10-09 12:00:00,56.11,56.74,55.58,56.15,220010.8166576528,36.9635,37.3785,36.6143,36.9898,220010.8167
2008-10-09 12:30:00,56.23,56.23,55.47,55.68,113250.40562466196,37.0425,37.0425,36.5419,36.6802,113250.4056
2008-10-09 13:00:00,55.68,55.95,55.12,55.67,158247.7014602488,36.6802,36.8581,36.3113,36.6736,158247.7015
2008-10-09 13:30:00,55.64,56.0,55.05,55.37,178366.68469442942,36.6539,36.891,36.2652,36.476,178366.6847
2008-10-09 14:00:00,55.36,55.65,54.59,54.73,133369.3888588426,36.4694,36.6605,35.9622,36.0544,133369.3889
2008-10-09 14:30:00,54.72,55.21,54.38,54.38,173066.52244456462,36.0478,36.3706,35.8238,35.8238,173066.5224
2008-10-09 15:00:00,54.43,54.48,52.93,52.98,212330.9897241752,35.8568,35.8897,34.8686,34.9015,212330.9897
2008-10-09 15:30:00,52.98,53.32,50.85,51.24,632449.9729583558,34.9015,35.1255,33.4984,33.7553,632449.973
2008-10-10 09:30:00,48.8,50.87,47.62,49.66,710762.5743645213,32.1479,33.5115,31.3706,32.7144,710762.5744
2008-10-10 10:00:00,49.73,51.65,49.35,50.01,394159.0048674959,32.7606,34.0254,32.5102,32.945,394159.0049
2008-10-10 10:30:00,49.88,50.11,48.32,49.04,234613.3044889129,32.8594,33.0109,31.8317,32.306,234613.3045
2008-10-10 11:00:00,49.04,49.56,48.3,48.51,207030.82747431044,32.306,32.6486,31.8185,31.9569,207030.8275
2008-10-10 11:30:00,48.5,48.79,47.41,47.85,236992.96917252569,31.9503,32.1413,31.2322,31.5221,236992.9692
2008-10-10 12:00:00,47.84,49.09,47.69,48.61,328285.5597620335,31.5155,32.3389,31.4167,32.0227,328285.5598
2008-10-10 12:30:00,48.55,49.27,47.96,48.86,351000.54083288263,31.9832,32.4575,31.5945,32.1874,351000.5408
2008-10-10 13:00:00,48.88,49.19,48.43,48.91,341914.54840454296,32.2006,32.4048,31.9042,32.2204,341914.5484
2008-10-10 13:30:00,48.89,49.3,47.86,49.24,405083.8290968091,32.2072,32.4773,31.5287,32.4378,405083.8291
2008-10-10 14:00:00,49.27,50.21,48.74,49.16,472038.93996755,32.4575,33.0768,32.1084,32.3851,472038.94
2008-10-10 14:30:00,49.17,49.9,48.4,48.94,220443.4829637642,32.3916,32.8725,31.8844,32.2401,220443.483
2008-10-10 15:00:00,48.94,53.26,48.81,53.18,522985.3975121688,32.2401,35.086,32.1545,35.0333,522985.3975
2008-10-10 15:30:00,53.18,54.87,50.96,51.29,632341.806381828,35.0333,36.1466,33.5708,33.7882,632341.8064
2008-10-13 09:30:00,52.79,53.49,52.08,53.1,298972.4175229854,34.7764,35.2375,34.3087,34.9806,298972.4175
2008-10-13 10:00:00,53.15,54.67,52.27,54.55,210383.9913466739,35.0135,36.0149,34.4338,35.9358,210383.9913
2008-10-13 10:30:00,54.58,54.85,53.86,54.51,159221.20064899945,35.9556,36.1334,35.4813,35.9095,159221.2006
2008-10-13 11:00:00,54.46,55.01,54.46,54.89,158788.53434288804,35.8765,36.2388,35.8765,36.1598,158788.5343
2008-10-13 11:30:00,54.93,55.43,54.71,55.06,133153.05570578692,36.1861,36.5155,36.0412,36.2718,133153.0557
2008-10-13 12:00:00,55.06,55.34,54.85,55.3,124824.22931314223,36.2718,36.4562,36.1334,36.4299,124824.2293
2008-10-13 12:30:00,55.29,55.32,54.89,55.16,72255.27312060574,36.4233,36.4431,36.1598,36.3377,72255.2731
2008-10-13 13:00:00,55.16,55.45,54.81,54.99,76690.1027582477,36.3377,36.5287,36.1071,36.2257,76690.1028
2008-10-13 13:30:00,54.98,55.18,54.75,54.84,117793.4018388318,36.2191,36.3508,36.0676,36.1269,117793.4018
2008-10-13 14:00:00,54.79,55.03,54.53,54.53,106976.7441860465,36.0939,36.252,35.9226,35.9226,106976.7442
2008-10-13 14:30:00,54.54,55.39,54.43,55.39,141265.54894537586,35.9292,36.4892,35.8568,36.4892,141265.5489
2008-10-13 15:00:00,55.37,56.14,55.26,55.87,193834.5051379124,36.476,36.9833,36.4035,36.8054,193834.5051
2008-10-13 15:30:00,55.85,58.46,55.7,58.25,715738.2368848026,36.7922,38.5116,36.6934,38.3733,715738.2369
2008-10-14 09:30:00,60.04,60.6,58.95,59.55,642942.1308815576,39.5525,39.9214,38.8344,39.2297,642942.1309
2008-10-14 10:00:00,59.55,60.43,59.11,60.06,452893.4559221201,39.2297,39.8094,38.9398,39.5656,452893.4559
2008-10-14 10:30:00,60.07,60.43,58.42,58.67,615359.6538669551,39.5722,39.8094,38.4852,38.6499,615359.6539
2008-10-14 11:00:00,58.67,59.62,58.13,59.57,316928.06922660896,38.6499,39.2758,38.2942,39.2428,316928.0692
2008-10-14 11:30:00,59.59,60.1,59.24,59.64,312925.90589507844,39.256,39.592,39.0254,39.2889,312925.9059
2008-10-14 12:00:00,59.62,59.63,58.94,59.3,252352.6230394808,39.2758,39.2824,38.8278,39.065,252352.623
2008-10-14 12:30:00,59.26,59.82,58.83,59.04,182477.01460248785,39.0386,39.4075,38.7553,38.8937,182477.0146
2008-10-14 13:00:00,59.07,59.27,58.59,59.01,229529.47539210384,38.9134,39.0452,38.5972,38.8739,229529.4754
2008-10-14 13:30:00,59.0,59.31,58.46,58.75,330016.22498647915,38.8673,39.0716,38.5116,38.7026,330016.225
2008-10-14 14:00:00,58.73,58.96,57.77,58.87,338777.71768523526,38.6895,38.841,38.057,38.7817,338777.7177
2008-10-14 14:30:00,58.92,59.01,57.55,57.84,277447.26879394264,38.8146,38.8739,37.9121,38.1032,277447.2688
2008-10-14 15:00:00,57.88,59.3,57.71,59.19,498431.5846403461,38.1295,39.065,38.0175,38.9925,498431.5846
2008-10-14 15:30:00,59.26,59.81,58.52,59.27,549810.7084910762,39.0386,39.4009,38.5511,39.0452,549810.7085
2008-10-15 09:30:00,57.39,58.22,55.25,56.24,272363.43969713355,37.8067,38.3535,36.397,37.0491,272363.4397
2008-10-15 10:00:00,56.18,56.22,54.7,54.76,173715.52190373174,37.0096,37.036,36.0346,36.0742,173715.5219
2008-10-15 10:30:00,54.8,54.95,53.73,53.9,170037.85830178476,36.1005,36.1993,35.3956,35.5076,170037.8583
2008-10-15 11:00:00,53.9,54.31,53.68,54.19,100162.24986479178,35.5076,35.7777,35.3627,35.6987,100162.2499
2008-10-15 11:30:00,54.23,54.82,54.16,54.71,170362.3580313683,35.725,36.1137,35.6789,36.0412,170362.358
2008-10-15 12:00:00,54.75,54.99,53.78,53.99,119415.9004867496,36.0676,36.2257,35.4286,35.5669,119415.9005
2008-10-15 12:30:00,54.04,54.44,53.95,54.04,78096.26825310978,35.5998,35.8634,35.5406,35.5998,78096.2683
2008-10-15 13:00:00,54.02,54.02,52.8,53.09,133477.55543537048,35.5867,35.5867,34.783,34.974,133477.5554
2008-10-15 13:30:00,53.1,53.13,52.08,52.22,129367.22552731204,34.9806,35.0004,34.3087,34.4009,129367.2255
2008-10-15 14:00:00,52.21,52.69,51.98,52.65,159545.70037858302,34.3943,34.7105,34.2428,34.6842,159545.7004
2008-10-15 14:30:00,52.69,53.31,52.38,52.79,131314.2239048134,34.7105,35.1189,34.5063,34.7764,131314.2239
2008-10-15 15:00:00,52.78,54.21,52.38,53.34,417306.65224445646,34.7698,35.7118,34.5063,35.1387,417306.6522
2008-10-15 15:30:00,53.38,53.5,51.73,51.87,637966.4683612763,35.1651,35.2441,34.0781,34.1703,637966.4684
2008-10-16 09:30:00,51.95,53.92,51.33,53.46,321903.7317468902,34.223,35.5208,33.8146,35.2178,321903.7317
2008-10-16 10:00:00,53.38,53.57,51.79,51.87,225635.4786371012,35.1651,35.2902,34.1176,34.1703,225635.4786
2008-10-16 10:30:00,51.91,52.1,51.1,51.12,238290.9680908599,34.1967,34.3218,33.6631,33.6762,238290.9681
2008-10-16 11:00:00,51.12,51.45,50.52,50.96,291725.25689561927,33.6762,33.8936,33.281,33.5708,291725.2569
2008-10-16 11:30:00,50.91,52.94,50.88,52.28,209194.15900486748,33.5379,34.8752,33.5181,34.4404,209194.159
2008-10-16 12:00:00,52.23,53.84,51.58,52.49,175554.35370470525,34.4075,35.4681,33.9793,34.5788,175554.3537
2008-10-16 12:30:00,52.51,52.92,51.73,51.97,163223.36398053,34.5919,34.862,34.0781,34.2362,163223.364
2008-10-16 13:00:00,51.8,52.48,51.54,51.91,173931.85505678743,34.1242,34.5722,33.9529,34.1967,173931.8551
2008-10-16 13:30:00,51.82,52.91,51.27,52.68,191671.17360735533,34.1374,34.8554,33.7751,34.7039,191671.1736
2008-10-16 14:00:00,52.66,52.77,51.11,51.33,176419.68631692807,34.6907,34.7632,33.6697,33.8146,176419.6863
2008-10-16 14:30:00,51.3,52.36,51.02,51.63,669983.7750135208,33.7948,34.4931,33.6104,34.0122,669983.775
2008-10-16 15:00:00,51.65,53.99,51.42,53.75,487290.42725797725,34.0254,35.5669,33.8739,35.4088,487290.4273
2008-10-16 15:30:00,53.75,56.13,53.47,55.93,928826.3926446728,35.4088,36.9767,35.2243,36.8449,928826.3926
2008-10-17 09:30:00,55.08,55.08,53.02,54.33,386262.8447809627,36.285,36.285,34.9279,35.7909,386262.8448
2008-10-17 10:00:00,54.33,54.74,53.73,54.66,217631.15197404005,35.7909,36.061,35.3956,36.0083,217631.152
2008-10-17 10:30:00,54.72,55.28,54.14,54.8,108815.57598702,36.0478,36.4167,35.6657,36.1005,108815.576
2008-10-17 11:00:00,54.81,55.43,54.37,54.37,124824.22931314223,36.1071,36.5155,35.8172,35.8172,124824.2293
2008-10-17 11:30:00,54.44,54.58,54.08,54.22,84045.4299621417,35.8634,35.9556,35.6262,35.7184,84045.43
2008-10-17 12:00:00,54.19,54.53,54.05,54.18,98647.91779340184,35.6987,35.9226,35.6064,35.6921,98647.9178
2008-10-17 12:30:00,54.19,55.35,53.94,55.08,95943.75338020553,35.6987,36.4628,35.534,36.285,95943.7534
2008-10-17 13:00:00,55.09,55.41,54.71,55.3,119415.9004867496,36.2916,36.5024,36.0412,36.4299,119415.9005
2008-10-17 13:30:00,55.39,56.37,55.38,55.66,89994.5916711736,36.4892,37.1348,36.4826,36.667,89994.5917
2008-10-17 14:00:00,55.67,56.19,54.77,55.04,119740.40021633316,36.6736,37.0162,36.0807,36.2586,119740.4002
2008-10-17 14:30:00,55.08,55.41,54.11,55.16,138128.71822606813,36.285,36.5024,35.646,36.3377,138128.7182
2008-10-17 15:00:00,55.16,55.83,54.11,54.88,231368.3071930773,36.3377,36.779,35.646,36.1532,231368.3072
2008-10-17 15:30:00,54.89,55.36,53.96,54.06,271173.6073553272,36.1598,36.4694,35.5471,35.613,271173.6074
2008-10-20 09:30:00,54.47,56.04,53.23,55.85,287506.760411033,35.8831,36.9174,35.0662,36.7922,287506.7604
2008-10-20 10:00:00,55.83,56.34,55.28,55.45,170470.52460789616,36.779,37.115,36.4167,36.5287,170470.5246
2008-10-20 10:30:00,55.46,56.06,54.69,54.87,148945.37587885343,36.5353,36.9306,36.028,36.1466,148945.3759
2008-10-20 11:00:00,54.83,54.99,54.06,54.97,109572.74202271496,36.1203,36.2257,35.613,36.2125,109572.742
2008-10-20 11:30:00,55.03,55.72,54.79,55.53,75932.93672255272,36.252,36.7066,36.0939,36.5814,75932.9367
2008-10-20 12:00:00,55.47,55.91,55.12,55.29,77879.93510005408,36.5419,36.8317,36.3113,36.4233,77879.9351
2008-10-20 12:30:00,55.23,55.48,54.76,55.16,79610.60032449973,36.3838,36.5485,36.0742,36.3377,79610.6003
2008-10-20 13:00:00,55.11,55.63,54.83,55.57,64791.77934018388,36.3047,36.6473,36.1203,36.6078,64791.7793
2008-10-20 13:30:00,55.53,55.76,55.3,55.35,67820.44348296376,36.5814,36.7329,36.4299,36.4628,67820.4435
2008-10-20 14:00:00,55.33,55.95,55.26,55.73,83071.93077339102,36.4497,36.8581,36.4035,36.7132,83071.9308
2008-10-20 14:30:00,55.72,56.16,55.42,56.16,162141.69821525147,36.7066,36.9964,36.5089,36.9964,162141.6982
2008-10-20 15:00:00,56.14,56.35,55.69,56.02,129799.89183342346,36.9833,37.1216,36.6868,36.9042,129799.8918
2008-10-20 15:30:00,55.98,57.43,55.76,57.4,413304.4889129259,36.8779,37.8331,36.7329,37.8133,413304.4889
2008-10-21 09:30:00,55.62,56.39,55.37,55.94,208545.1595457004,36.6407,37.1479,36.476,36.8515,208545.1595
2008-10-21 10:00:00,56.0,56.39,55.81,56.21,190373.17468902108,36.891,37.1479,36.7659,37.0294,190373.1747
2008-10-21 10:30:00,56.2,56.2,55.21,55.45,109356.40886965928,37.0228,37.0228,36.3706,36.5287,109356.4089
2008-10-21 11:00:00,55.45,55.72,55.2,55.29,92049.7566252028,36.5287,36.7066,36.364,36.4233,92049.7566
2008-10-21 11:30:00,55.3,55.31,53.5,53.75,197836.66846944293,36.4299,36.4365,35.2441,35.4088,197836.6685
2008-10-21 12:00:00,53.71,53.97,53.08,53.49,226717.1444023797,35.3824,35.5537,34.9674,35.2375,226717.1444
2008-10-21 12:30:00,53.48,53.57,52.86,52.89,258950.78420767983,35.2309,35.2902,34.8225,34.8423,258950.7842
2008-10-21 13:00:00,52.88,53.88,52.7,53.7,222065.981611682,34.8357,35.4944,34.7171,35.3759,222065.9816
2008-10-21 13:30:00,53.7,54.15,53.45,53.75,88155.75987020011,35.3759,35.6723,35.2112,35.4088,88155.7599
2008-10-21 14:00:00,53.78,54.67,53.78,54.64,180746.34937804216,35.4286,36.0149,35.4286,35.9951,180746.3494
2008-10-21 14:30:00,54.67,55.01,54.43,54.88,228231.4764737696,36.0149,36.2388,35.8568,36.1532,228231.4765
2008-10-21 15:00:00,54.9,55.34,53.74,53.83,243266.63061114115,36.1664,36.4562,35.4022,35.4615,243266.6306
2008-10-21 15:30:00,53.85,53.93,52.2,52.69,681773.9318550568,35.4747,35.5274,34.3877,34.7105,681773.9319
2008-10-22 09:30:00,47.63,50.22,46.88,49.65,497998.9183342347,31.3771,33.0833,30.8831,32.7079,497998.9183
2008-10-22 10:00:00,49.61,51.39,49.5,50.82,642942.1308815576,32.6815,33.8541,32.609,33.4786,642942.1309
2008-10-22 10:30:00,50.81,51.04,49.89,50.3,473769.6051919957,33.472,33.6235,32.866,33.136,473769.6052
2008-10-22 11:00:00,50.27,50.91,50.0,50.49,291833.4234721471,33.1163,33.5379,32.9384,33.2612,291833.4235
2008-10-22 11:30:00,50.49,50.87,50.37,50.48,179340.18388318009,33.2612,33.5115,33.1822,33.2546,179340.1839
2008-10-22 12:00:00,50.43,51.41,50.4,51.01,228231.4764737696,33.2217,33.8673,33.2019,33.6038,228231.4765
2008-10-22 12:30:00,50.98,51.08,50.67,50.79,160843.69929691724,33.584,33.6499,33.3798,33.4588,160843.6993
2008-10-22 13:00:00,50.75,51.12,50.58,50.83,452677.1227690643,33.4325,33.6762,33.3205,33.4852,452677.1228
2008-10-22 13:30:00,50.8,50.94,50.44,50.8,215359.6538669551,33.4654,33.5577,33.2283,33.4654,215359.6539
2008-10-22 14:00:00,50.76,50.94,50.48,50.84,290859.9242833964,33.4391,33.5577,33.2546,33.4918,290859.9243
2008-10-22 14:30:00,50.84,50.86,50.16,50.7,373282.8555976203,33.4918,33.505,33.0438,33.3996,373282.8556
2008-10-22 15:00:00,50.7,50.88,50.42,50.45,327095.72742022714,33.3996,33.5181,33.2151,33.2349,327095.7274
2008-10-22 15:30:00,50.44,50.97,49.82,50.67,1058085.451595457,33.2283,33.5774,32.8198,33.3798,1058085.4516
2008-10-23 09:30:00,51.07,51.63,47.23,47.89,549053.5424553812,33.6433,34.0122,31.1136,31.5484,549053.5425
2008-10-23 10:00:00,47.95,48.13,46.84,47.18,626392.6446727961,31.5879,31.7065,30.8567,31.0807,626392.6447
2008-10-23 10:30:00,47.18,49.25,47.01,49.14,392644.672796106,31.0807,32.4443,30.9687,32.3719,392644.6728
2008-10-23 11:00:00,49.16,49.54,48.02,48.1,230935.6408869659,32.3851,32.6354,31.6341,31.6868,230935.6409
2008-10-23 11:30:00,48.07,48.49,47.34,48.46,342455.3812871823,31.667,31.9437,31.1861,31.9239,342455.3813
2008-10-23 12:00:00,48.46,48.56,47.12,47.25,305895.078420768,31.9239,31.9898,31.0412,31.1268,305895.0784
2008-10-23 12:30:00,47.22,48.07,47.02,47.41,298107.0849107625,31.107,31.667,30.9753,31.2322,298107.0849
2008-10-23 13:00:00,47.34,48.22,47.08,47.26,199891.83342347216,31.1861,31.7658,31.0148,31.1334,199891.8334
2008-10-23 13:30:00,47.26,47.9,47.07,47.35,208977.8258518118,31.1334,31.555,31.0082,31.1927,208977.8259
2008-10-23 14:00:00,47.36,47.36,45.71,46.83,257328.28555976204,31.1993,31.1993,30.1123,30.8501,257328.2856
2008-10-23 14:30:00,46.78,47.61,46.5,47.1,360302.866414278,30.8172,31.364,30.6327,31.028,360302.8664
2008-10-23 15:00:00,47.13,48.45,46.79,47.97,326987.56084369926,31.0478,31.9173,30.8238,31.6011,326987.5608
2008-10-23 15:30:00,47.89,49.15,46.96,48.92,544618.7128177393,31.5484,32.3785,30.9358,32.2269,544618.7128
2008-10-24 09:30:00,45.17,47.22,43.49,46.39,249107.6257436452,29.7566,31.107,28.6498,30.5603,249107.6257
2008-10-24 10:00:00,46.44,46.76,45.06,45.76,309680.9085992428,30.5932,30.804,29.6841,30.1452,309680.9086
2008-10-24 10:30:00,45.71,46.91,45.53,46.7,192861.0059491617,30.1123,30.9028,29.9937,30.7645,192861.0059
2008-10-24 11:00:00,46.72,47.12,46.36,46.84,179340.18388318009,30.7777,31.0412,30.5405,30.8567,179340.1839
2008-10-24 11:30:00,46.92,47.65,46.73,47.29,125905.89507842076,30.9094,31.3903,30.7842,31.1532,125905.8951
2008-10-24 12:00:00,47.24,47.3,46.63,46.63,101027.5824770146,31.1202,31.1597,30.7184,30.7184,101027.5825
2008-10-24 12:30:00,46.61,46.99,46.37,46.83,92482.42293131424,30.7052,30.9555,30.5471,30.8501,92482.4229
2008-10-24 13:00:00,46.87,47.57,46.87,47.34,127852.89345592212,30.8765,31.3376,30.8765,31.1861,127852.8935
2008-10-24 13:30:00,47.32,47.32,45.98,46.18,182044.3482963764,31.1729,31.1729,30.2902,30.4219,182044.3483
2008-10-24 14:00:00,46.16,46.82,46.04,46.6,139643.05029745807,30.4087,30.8435,30.3297,30.6986,139643.0503
2008-10-24 14:30:00,46.65,47.65,46.59,47.59,199567.3336938886,30.7315,31.3903,30.692,31.3508,199567.3337
2008-10-24 15:00:00,47.6,48.07,47.05,47.62,250405.62466197944,31.3574,31.667,30.9951,31.3706,250405.6247
2008-10-24 15:30:00,47.67,47.86,46.71,46.76,330989.72417522984,31.4035,31.5287,30.7711,30.804,330989.7242
2008-10-27 09:30:00,45.68,47.14,45.35,47.01,192536.5062195781,30.0925,31.0543,29.8751,30.9687,192536.5062
2008-10-27 10:00:00,47.02,47.7,46.1,46.29,233423.4721471065,30.9753,31.4233,30.3692,30.4944,233423.4721
2008-10-27 10:30:00,46.31,46.36,45.34,46.25,179340.18388318009,30.5076,30.5405,29.8686,30.468,179340.1839
2008-10-27 11:00:00,46.29,46.61,45.88,46.06,151541.3737155219,30.4944,30.7052,30.2243,30.3429,151541.3737
2008-10-27 11:30:00,46.1,46.34,45.8,46.21,216657.65278528933,30.3692,30.5273,30.1716,30.4417,216657.6528
2008-10-27 12:00:00,46.22,46.81,46.16,46.27,155435.3704705246,30.4483,30.8369,30.4087,30.4812,155435.3705
2008-10-27 12:30:00,46.24,46.59,46.19,46.46,253975.12168739852,30.4614,30.692,30.4285,30.6064,253975.1217
2008-10-27 13:00:00,46.47,46.54,46.25,46.53,163007.03082747431,30.613,30.6591,30.468,30.6525,163007.0308
2008-10-27 13:30:00,46.5,46.59,45.85,45.94,219902.6500811249,30.6327,30.692,30.2045,30.2638,219902.6501
2008-10-27 14:00:00,45.95,46.18,45.47,45.47,121795.56517036236,30.2704,30.4219,29.9542,29.9542,121795.5652
2008-10-27 14:30:00,45.49,45.72,44.85,44.88,212871.8226068145,29.9674,30.1189,29.5458,29.5655,212871.8226
2008-10-27 15:00:00,44.88,45.74,44.88,45.03,196322.33639805292,29.5655,30.1321,29.5655,29.6643,196322.3364
2008-10-27 15:30:00,45.08,45.45,43.73,43.73,411573.82368848025,29.6973,29.941,28.8079,28.8079,411573.8237
2008-10-28 09:30:00,44.72,46.23,44.01,45.74,284369.92969172524,29.4601,30.4549,28.9924,30.1321,284369.9297
2008-10-28 10:00:00,45.71,45.76,44.19,44.45,208328.82639264467,30.1123,30.1452,29.111,29.2823,208328.8264
2008-10-28 10:30:00,44.48,44.48,43.11,43.21,196106.0032449973,29.302,29.302,28.3995,28.4654,196106.0032
2008-10-28 11:00:00,43.21,43.9,43.19,43.77,139426.71714440238,28.4654,28.9199,28.4522,28.8343,139426.7171
2008-10-28 11:30:00,43.78,44.3,43.71,43.96,126987.56084369928,28.8409,29.1834,28.7948,28.9595,126987.5608
2008-10-28 12:00:00,43.9,44.22,43.19,43.28,239156.3007030828,28.9199,29.1307,28.4522,28.5115,239156.3007
2008-10-28 12:30:00,43.29,43.65,43.23,43.58,236452.13628988643,28.5181,28.7552,28.4786,28.7091,236452.1363
2008-10-28 13:00:00,43.58,43.78,43.36,43.47,230178.47485127096,28.7091,28.8409,28.5642,28.6367,230178.4749
2008-10-28 13:30:00,43.44,43.57,42.83,43.01,104056.24661979447,28.6169,28.7025,28.215,28.3336,104056.2466
2008-10-28 14:00:00,43.0,43.91,42.95,43.91,173499.18875067602,28.327,28.9265,28.2941,28.9265,173499.1888
2008-10-28 14:30:00,43.91,44.85,43.75,44.61,314872.90427257976,28.9265,29.5458,28.8211,29.3877,314872.9043
2008-10-28 15:00:00,44.55,45.35,43.94,45.02,250946.4575446187,29.3481,29.8751,28.9463,29.6578,250946.4575
2008-10-28 15:30:00,45.01,47.45,44.58,47.26,609951.3250405624,29.6512,31.2586,29.3679,31.1334,609951.325
2008-10-29 09:30:00,47.08,48.31,46.25,47.85,205949.1617090319,31.0148,31.8251,30.468,31.5221,205949.1617
2008-10-29 10:00:00,47.85,49.16,47.67,48.72,160086.53326122227,31.5221,32.3851,31.4035,32.0952,160086.5333
2008-10-29 10:30:00,48.69,48.78,47.85,48.0,208004.3266630611,32.0754,32.1347,31.5221,31.6209,208004.3267
2008-10-29 11:00:00,47.93,48.94,47.84,48.9,121146.56571119525,31.5748,32.2401,31.5155,32.2138,121146.5657
2008-10-29 11:30:00,48.92,49.78,48.86,49.69,189507.84207679823,32.2269,32.7935,32.1874,32.7342,189507.8421
2008-10-29 12:00:00,49.68,49.74,48.81,49.13,107625.74364521365,32.7276,32.7671,32.1545,32.3653,107625.7436
2008-10-29 12:30:00,49.12,49.74,49.07,49.57,162682.53109789075,32.3587,32.7671,32.3258,32.6551,162682.5311
2008-10-29 13:00:00,49.58,50.11,49.51,49.81,150567.87452677122,32.6617,33.0109,32.6156,32.8133,150567.8745
2008-10-29 13:30:00,49.8,50.61,49.75,49.83,303731.7468902109,32.8067,33.3403,32.7737,32.8264,303731.7469
2008-10-29 14:00:00,49.83,49.94,49.1,49.49,389616.0086533261,32.8264,32.8989,32.3455,32.6024,389616.0087
2008-10-29 14:30:00,49.52,49.89,48.41,49.67,383450.5137912385,32.6222,32.866,31.891,32.721,383450.5138
2008-10-29 15:00:00,49.65,50.57,48.83,50.06,422823.1476473769,32.7079,33.3139,32.1677,32.9779,422823.1476
2008-10-29 15:30:00,50.09,51.35,49.24,49.32,630394.8080043267,32.9977,33.8278,32.4378,32.4905,630394.808
2008-10-30 09:30:00,50.41,52.12,50.41,51.07,266522.4445646295,33.2085,34.335,33.2085,33.6433,266522.4446
2008-10-30 10:00:00,51.09,51.34,50.02,50.02,332720.3893996755,33.6565,33.8212,32.9516,32.9516,332720.3894
2008-10-30 10:30:00,50.03,50.39,49.5,50.23,144402.3796646836,32.9582,33.1953,32.609,33.0899,144402.3797
2008-10-30 11:00:00,50.25,50.7,49.62,49.82,123201.73066522444,33.1031,33.3996,32.6881,32.8198,123201.7307
2008-10-30 11:30:00,49.86,50.07,49.09,49.6,249215.79232017303,32.8462,32.9845,32.3389,32.6749,249215.7923
2008-10-30 12:00:00,49.59,50.62,49.46,50.19,220118.98323418063,32.6683,33.3469,32.5827,33.0636,220118.9832
2008-10-30 12:30:00,50.1,50.53,49.99,50.44,191346.67387777177,33.0043,33.2876,32.9318,33.2283,191346.6739
2008-10-30 13:00:00,50.42,51.22,50.22,50.63,199891.83342347216,33.2151,33.7421,33.0833,33.3534,199891.8334
2008-10-30 13:30:00,50.62,50.99,50.34,50.85,181179.0156841536,33.3469,33.5906,33.1624,33.4984,181179.0157
2008-10-30 14:00:00,50.79,51.36,50.53,51.1,90210.92482422933,33.4588,33.8343,33.2876,33.6631,90210.9248
2008-10-30 14:30:00,51.09,51.56,50.89,51.28,114007.57166035696,33.6565,33.9661,33.5247,33.7816,114007.5717
2008-10-30 15:00:00,51.28,51.72,50.36,51.02,224121.1465657112,33.7816,34.0715,33.1756,33.6104,224121.1466
2008-10-30 15:30:00,51.03,51.68,50.44,51.49,318658.7344510546,33.617,34.0451,33.2283,33.92,318658.7345
2008-10-31 09:30:00,51.17,51.3,50.41,51.14,166143.86154678205,33.7092,33.7948,33.2085,33.6894,166143.8615
2008-10-31 10:00:00,51.16,52.12,51.12,51.73,210492.1579232017,33.7026,34.335,33.6762,34.0781,210492.1579
2008-10-31 10:30:00,51.69,51.97,51.21,51.64,134775.5543537047,34.0517,34.2362,33.7355,34.0188,134775.5544
2008-10-31 11:00:00,51.68,52.3,51.4,52.16,106111.41157382369,34.0451,34.4536,33.8607,34.3614,106111.4116
2008-10-31 11:30:00,52.12,52.55,51.96,52.14,95294.7539210384,34.335,34.6183,34.2296,34.3482,95294.7539
2008-10-31 12:00:00,52.17,52.35,51.65,52.13,137371.55219037316,34.3679,34.4865,34.0254,34.3416,137371.5522
2008-10-31 12:30:00,52.17,52.39,51.95,52.25,107950.24337479718,34.3679,34.5129,34.223,34.4206,107950.2434
2008-10-31 13:00:00,52.24,53.45,52.2,53.25,140832.88263926446,34.4141,35.2112,34.3877,35.0794,140832.8826
2008-10-31 13:30:00,53.31,53.87,53.1,53.27,169064.35911303406,35.1189,35.4879,34.9806,35.0926,169064.3591
2008-10-31 14:00:00,53.33,53.88,53.26,53.6,162466.19794483503,35.1321,35.4944,35.086,35.31,162466.1979
2008-10-31 14:30:00,53.62,53.97,53.36,53.85,132071.38994050838,35.3232,35.5537,35.1519,35.4747,132071.3899
2008-10-31 15:00:00,53.93,54.36,53.01,53.22,245538.12871822607,35.5274,35.8106,34.9213,35.0597,245538.1287
2008-10-31 15:30:00,53.23,54.13,53.16,53.63,436019.469983775,35.0662,35.6591,35.0201,35.3297,436019.47
2008-11-03 09:30:00,53.52,54.55,52.8,53.98,135532.72038939968,35.2573,35.9358,34.783,35.5603,135532.7204
2008-11-03 10:00:00,53.99,54.34,53.39,53.42,155868.03677663603,35.5669,35.7975,35.1716,35.1914,155868.0368
2008-11-03 10:30:00,53.46,54.16,53.23,53.76,127312.06057328286,35.2178,35.6789,35.0662,35.4154,127312.0606
2008-11-03 11:00:00,53.79,53.94,53.56,53.77,106111.41157382369,35.4352,35.534,35.2836,35.422,106111.4116
2008-11-03 11:30:00,53.77,54.55,53.77,54.43,88480.25959978366,35.422,35.9358,35.422,35.8568,88480.2596
2008-11-03 12:00:00,54.4,54.42,53.69,53.94,98107.08491076255,35.837,35.8502,35.3693,35.534,98107.0849
2008-11-03 12:30:00,53.94,54.06,53.28,53.45,112925.90589507842,35.534,35.613,35.0992,35.2112,112925.9059
2008-11-03 13:00:00,53.47,53.69,53.08,53.23,86641.42779881017,35.2243,35.3693,34.9674,35.0662,86641.4278
2008-11-03 13:30:00,53.2,53.33,52.67,52.86,87398.59383450514,35.0465,35.1321,34.6973,34.8225,87398.5938
2008-11-03 14:00:00,52.84,52.95,52.68,52.94,138994.05083829098,34.8093,34.8818,34.7039,34.8752,138994.0508
2008-11-03 14:30:00,52.9,53.04,52.68,52.68,73661.43861546782,34.8488,34.9411,34.7039,34.7039,73661.4386
2008-11-03 15:00:00,52.7,53.12,52.64,53.11,179556.5170362358,34.7171,34.9938,34.6776,34.9872,179556.517
2008-11-03 15:30:00,53.13,53.49,52.89,53.02,223796.6468361276,35.0004,35.2375,34.8423,34.9279,223796.6468
2008-11-04 09:30:00,54.36,55.16,54.12,54.77,168307.1930773391,35.8106,36.3377,35.6525,36.0807,168307.1931
2008-11-04 10:00:00,54.71,55.73,54.53,55.62,106003.24499729584,36.0412,36.7132,35.9226,36.6407,106003.245
2008-11-04 10:30:00,55.71,56.68,55.7,56.02,193077.3391022174,36.7,37.339,36.6934,36.9042,193077.3391
2008-11-04 11:00:00,56.02,56.51,56.01,56.3,118226.06814494322,36.9042,37.227,36.8976,37.0887,118226.0681
2008-11-04 11:30:00,56.27,56.39,55.96,56.05,74202.27149810709,37.0689,37.1479,36.8647,36.924,74202.2715
2008-11-04 12:00:00,56.09,56.24,55.65,55.67,60897.78258518118,36.9503,37.0491,36.6605,36.6736,60897.7826
2008-11-04 12:30:00,55.65,55.77,55.48,55.6,56679.28610059492,36.6605,36.7395,36.5485,36.6275,56679.2861
2008-11-04 13:00:00,55.6,55.99,55.35,55.95,82855.59762033532,36.6275,36.8844,36.4628,36.8581,82855.5976
2008-11-04 13:30:00,55.96,56.02,55.62,55.67,78420.76798269335,36.8647,36.9042,36.6407,36.6736,78420.768
2008-11-04 14:00:00,55.67,55.69,55.32,55.53,133369.3888588426,36.6736,36.6868,36.4431,36.5814,133369.3889
2008-11-04 14:30:00,55.51,55.8,55.15,55.31,96376.41968631692,36.5682,36.7593,36.3311,36.4365,96376.4197
2008-11-04 15:00:00,55.33,55.86,55.13,55.45,228772.3093564089,36.4497,36.7988,36.3179,36.5287,228772.3094
2008-11-04 15:30:00,55.5,56.78,55.5,56.41,451811.7901568415,36.5616,37.4049,36.5616,37.1611,451811.7902
2008-11-05 09:30:00,55.91,55.99,54.4,54.87,287506.760411033,36.8317,36.8844,35.837,36.1466,287506.7604
2008-11-05 10:00:00,54.82,56.49,54.69,56.37,176311.51974040022,36.1137,37.2138,36.028,37.1348,176311.5197
2008-11-05 10:30:00,56.43,56.73,55.83,55.91,67712.27690643592,37.1743,37.3719,36.779,36.8317,67712.2769
2008-11-05 11:00:00,55.92,56.12,55.49,55.54,97782.585181179,36.8383,36.9701,36.5551,36.588,97782.5852
2008-11-05 11:30:00,55.56,55.75,55.2,55.58,92157.92320173066,36.6012,36.7263,36.364,36.6143,92157.9232
2008-11-05 12:00:00,55.58,55.72,54.9,55.05,75824.77014602488,36.6143,36.7066,36.1664,36.2652,75824.7701
2008-11-05 12:30:00,55.08,55.32,54.77,54.95,52785.28934559221,36.285,36.4431,36.0807,36.1993,52785.2893
2008-11-05 13:00:00,54.92,55.31,54.68,54.93,64791.77934018388,36.1796,36.4365,36.0215,36.1861,64791.7793
2008-11-05 13:30:00,54.98,55.21,54.78,55.05,91292.59058950785,36.2191,36.3706,36.0873,36.2652,91292.5906
2008-11-05 14:00:00,55.04,55.28,54.65,54.84,114872.90427257976,36.2586,36.4167,36.0017,36.1269,114872.9043
2008-11-05 14:30:00,54.8,55.6,54.78,55.19,158896.7009194159,36.1005,36.6275,36.0873,36.3574,158896.7009
2008-11-05 15:00:00,55.2,55.6,54.36,54.43,211357.49053542456,36.364,36.6275,35.8106,35.8568,211357.4905
2008-11-05 15:30:00,54.45,54.55,53.3,53.42,440237.96646836126,35.8699,35.9358,35.1124,35.1914,440237.9665
2008-11-06 09:30:00,53.08,53.91,52.61,52.69,176960.51919956732,34.9674,35.5142,34.6578,34.7105,176960.5192
2008-11-06 10:00:00,52.7,52.86,52.08,52.41,157706.8685776095,34.7171,34.8225,34.3087,34.5261,157706.8686
2008-11-06 10:30:00,52.41,52.41,51.46,52.08,124391.56300703084,34.5261,34.5261,33.9002,34.3087,124391.563
2008-11-06 11:00:00,52.08,52.23,51.56,51.69,98107.08491076255,34.3087,34.4075,33.9661,34.0517,98107.0849
2008-11-06 11:30:00,51.69,52.3,51.54,51.93,91941.59004867496,34.0517,34.4536,33.9529,34.2098,91941.59
2008-11-06 12:00:00,51.86,52.04,51.18,51.4,95186.58734451054,34.1637,34.2823,33.7158,33.8607,95186.5873
2008-11-06 12:30:00,51.41,51.74,51.09,51.67,84045.4299621417,33.8673,34.0847,33.6565,34.0386,84045.43
2008-11-06 13:00:00,51.66,52.03,51.3,51.84,138128.71822606813,34.032,34.2757,33.7948,34.1506,138128.7182
2008-11-06 13:30:00,51.84,52.04,50.94,51.38,132828.55597620335,34.1506,34.2823,33.5577,33.8475,132828.556
2008-11-06 14:00:00,51.4,52.1,51.24,51.36,123958.89670091942,33.8607,34.3218,33.7553,33.8343,123958.8967
2008-11-06 14:30:00,51.36,52.48,51.3,51.79,120389.39967550027,33.8343,34.5722,33.7948,34.1176,120389.3997
2008-11-06 15:00:00,51.83,51.99,50.78,50.93,146133.04488912926,34.144,34.2494,33.4523,33.5511,146133.0449
2008-11-06 15:30:00,50.95,51.17,50.15,50.38,436668.4694429421,33.5642,33.7092,33.0372,33.1888,436668.4694
2008-11-07 09:30:00,50.64,51.28,50.19,50.99,177285.0189291509,33.36,33.7816,33.0636,33.5906,177285.0189
2008-11-07 10:00:00,50.99,52.73,50.99,52.47,148837.2093023256,33.5906,34.7369,33.5906,34.5656,148837.2093
2008-11-07 10:30:00,52.47,53.18,52.42,52.68,139318.5505678745,34.5656,35.0333,34.5326,34.7039,139318.5506
2008-11-07 11:00:00,52.69,52.84,51.49,51.61,153163.8723634397,34.7105,34.8093,33.92,33.999,153163.8724
2008-11-07 11:30:00,51.56,52.47,51.32,52.32,158139.53488372092,33.9661,34.5656,33.808,34.4668,158139.5349
2008-11-07 12:00:00,52.35,52.47,51.49,51.63,156084.36992969172,34.4865,34.5656,33.92,34.0122,156084.3699
2008-11-07 12:30:00,51.62,52.05,51.28,51.98,59058.95078420768,34.0056,34.2889,33.7816,34.2428,59058.9508
2008-11-07 13:00:00,52.03,52.68,51.94,52.68,172633.8561384532,34.2757,34.7039,34.2164,34.7039,172633.8561
2008-11-07 13:30:00,52.66,52.84,52.27,52.78,79286.10059491616,34.6907,34.8093,34.4338,34.7698,79286.1006
2008-11-07 14:00:00,52.78,52.98,51.85,52.95,73336.93888588426,34.7698,34.9015,34.1571,34.8818,73336.9389
2008-11-07 14:30:00,52.98,53.63,52.2,52.2,136073.55327203893,34.9015,35.3297,34.3877,34.3877,136073.5533
2008-11-07 15:00:00,52.21,52.56,51.68,51.96,101892.91508923742,34.3943,34.6249,34.0451,34.2296,101892.9151
2008-11-07 15:30:00,51.99,53.2,51.86,53.08,240886.9659275284,34.2494,35.0465,34.1637,34.9674,240886.9659
2008-11-10 09:30:00,54.31,55.69,54.31,54.7,154786.3710113575,35.7777,36.6868,35.7777,36.0346,154786.371
2008-11-10 10:00:00,54.78,54.85,54.28,54.41,72796.10600324499,36.0873,36.1334,35.7579,35.8436,72796.106
2008-11-10 10:30:00,54.42,54.64,54.12,54.36,110870.7409410492,35.8502,35.9951,35.6525,35.8106,110870.7409
2008-11-10 11:00:00,54.36,54.58,54.06,54.42,77988.10167658194,35.8106,35.9556,35.613,35.8502,77988.1017
2008-11-10 11:30:00,54.46,54.57,53.71,53.84,97458.08545159546,35.8765,35.949,35.3824,35.4681,97458.0855
2008-11-10 12:00:00,53.86,54.1,53.63,53.67,65657.1119524067,35.4813,35.6394,35.3297,35.3561,65657.112
2008-11-10 12:30:00,53.65,53.77,53.18,53.23,95294.7539210384,35.3429,35.422,35.0333,35.0662,95294.7539
2008-11-10 13:00:00,53.25,53.75,53.05,53.59,62628.44780962682,35.0794,35.4088,34.9477,35.3034,62628.4478
2008-11-10 13:30:00,53.56,53.94,53.24,53.89,63601.9469983775,35.2836,35.534,35.0728,35.501,63601.947
2008-11-10 14:00:00,53.9,53.96,53.4,53.49,44564.62952947539,35.5076,35.5471,35.1782,35.2375,44564.6295
2008-11-10 14:30:00,53.5,53.57,52.98,53.16,54732.28772309356,35.2441,35.2902,34.9015,35.0201,54732.2877
2008-11-10 15:00:00,53.14,53.31,52.59,52.75,145808.5451595457,35.007,35.1189,34.6446,34.75,145808.5452
2008-11-10 15:30:00,52.71,53.63,52.61,53.57,235045.9707950244,34.7237,35.3297,34.6578,35.2902,235045.9708
2008-11-11 09:30:00,52.54,52.72,50.68,50.68,94645.75446187129,34.6117,34.7303,33.3864,33.3864,94645.7545
2008-11-11 10:00:00,50.61,51.47,50.53,51.06,115954.5700378583,33.3403,33.9068,33.2876,33.6367,115954.57
2008-11-11 10:30:00,50.95,51.12,50.3,50.36,69010.27582477014,33.5642,33.6762,33.136,33.1756,69010.2758
2008-11-11 11:00:00,50.29,50.42,49.79,50.1,173499.18875067602,33.1295,33.2151,32.8001,33.0043,173499.1888
2008-11-11 11:30:00,50.07,50.39,49.83,50.02,84261.7631151974,32.9845,33.1953,32.8264,32.9516,84261.7631
2008-11-11 12:00:00,49.99,50.02,49.22,49.22,112709.5727420227,32.9318,32.9516,32.4246,32.4246,112709.5727
2008-11-11 12:30:00,49.21,49.72,49.17,49.64,144726.87939426716,32.418,32.754,32.3916,32.7013,144726.8794
2008-11-11 13:00:00,49.63,49.69,49.31,49.44,85451.59545700379,32.6947,32.7342,32.4839,32.5695,85451.5955
2008-11-11 13:30:00,49.45,50.51,49.29,50.47,127852.89345592212,32.5761,33.2744,32.4707,33.248,127852.8935
2008-11-11 14:00:00,50.45,51.56,50.11,51.52,192320.17306652243,33.2349,33.9661,33.0109,33.9397,192320.1731
2008-11-11 14:30:00,51.57,51.83,50.51,50.63,131097.89075175772,33.9727,34.144,33.2744,33.3534,131097.8908
2008-11-11 15:00:00,50.62,51.29,50.55,50.85,93888.58842617631,33.3469,33.7882,33.3007,33.4984,93888.5884
2008-11-11 15:30:00,50.84,50.88,49.89,50.39,216333.15305570577,33.4918,33.5181,32.866,33.1953,216333.1531
2008-11-12 09:30:00,49.14,49.27,48.53,48.9,157166.03569497023,32.3719,32.4575,31.97,32.2138,157166.0357
2008-11-12 10:00:00,48.93,49.69,48.74,48.79,116928.06922660898,32.2335,32.7342,32.1084,32.1413,116928.0692
2008-11-12 10:30:00,48.75,48.86,47.96,48.72,154245.5381287182,32.115,32.1874,31.5945,32.0952,154245.5381
2008-11-12 11:00:00,48.76,48.98,48.5,48.89,268144.94321254734,32.1215,32.2665,31.9503,32.2072,268144.9432
2008-11-12 11:30:00,48.89,49.05,48.67,49.05,143537.04705246078,32.2072,32.3126,32.0623,32.3126,143537.0471
2008-11-12 12:00:00,49.04,49.18,48.65,49.04,73661.43861546782,32.306,32.3982,32.0491,32.306,73661.4386
2008-11-12 12:30:00,49.05,49.36,48.89,49.16,85992.42833964305,32.3126,32.5168,32.2072,32.3851,85992.4283
2008-11-12 13:00:00,49.22,49.28,48.65,48.97,56246.6197944835,32.4246,32.4641,32.0491,32.2599,56246.6198
2008-11-12 13:30:00,48.97,49.06,48.52,48.61,74743.10438074634,32.2599,32.3192,31.9634,32.0227,74743.1044
2008-11-12 14:00:00,48.61,48.8,48.39,48.65,83829.096809086,32.0227,32.1479,31.8778,32.0491,83829.0968
2008-11-12 14:30:00,48.68,48.95,48.36,48.45,101352.08220659816,32.0688,32.2467,31.858,31.9173,101352.0822
2008-11-12 15:00:00,48.49,48.59,47.54,47.68,170578.691184424,31.9437,32.0096,31.3178,31.4101,170578.6912
2008-11-12 15:30:00,47.68,47.94,47.28,47.39,355435.3704705246,31.4101,31.5814,31.1466,31.219,355435.3705
2008-11-13 09:30:00,46.25,48.5,46.25,46.95,284261.7631151974,30.468,31.9503,30.468,30.9292,284261.7631
2008-11-13 10:00:00,46.95,48.18,46.9,47.93,347431.0438074635,30.9292,31.7395,30.8962,31.5748,347431.0438
2008-11-13 10:30:00,47.93,48.07,47.22,47.38,142022.71498107084,31.5748,31.667,31.107,31.2124,142022.715
2008-11-13 11:00:00,47.38,47.67,46.81,47.59,207138.9940508383,31.2124,31.4035,30.8369,31.3508,207138.9941
2008-11-13 11:30:00,47.59,47.75,46.97,47.18,160086.53326122227,31.3508,31.4562,30.9424,31.0807,160086.5333
2008-11-13 12:00:00,47.18,47.36,46.58,46.62,122660.89778258518,31.0807,31.1993,30.6854,30.7118,122660.8978
2008-11-13 12:30:00,46.61,46.78,45.18,45.18,185505.6787452677,30.7052,30.8172,29.7632,29.7632,185505.6787
2008-11-13 13:00:00,45.16,46.35,45.14,46.23,221416.9821525149,29.75,30.5339,29.7368,30.4549,221416.9822
2008-11-13 13:30:00,46.27,47.38,46.1,46.85,406273.66143861547,30.4812,31.2124,30.3692,30.8633,406273.6614
2008-11-13 14:00:00,46.83,48.55,46.77,48.3,253542.4553812872,30.8501,31.9832,30.8106,31.8185,253542.4554
2008-11-13 14:30:00,48.3,49.37,47.82,48.88,295402.9204975662,31.8185,32.5234,31.5023,32.2006,295402.9205
2008-11-13 15:00:00,48.89,49.96,47.86,49.96,320064.8999459167,32.2072,32.9121,31.5287,32.9121,320064.8999
2008-11-13 15:30:00,49.96,51.29,49.56,51.12,596322.336398053,32.9121,33.7882,32.6486,33.6762,596322.3364
2008-11-14 09:30:00,50.45,51.0,49.6,50.92,237317.46890210925,33.2349,33.5972,32.6749,33.5445,237317.4689
2008-11-14 10:00:00,50.92,51.12,49.86,49.91,238939.96755002704,33.5445,33.6762,32.8462,32.8791,238939.9676
2008-11-14 10:30:00,49.91,50.28,49.29,49.9,203785.83017847483,32.8791,33.1229,32.4707,32.8725,203785.8302
2008-11-14 11:00:00,49.86,50.26,49.46,49.74,121795.56517036236,32.8462,33.1097,32.5827,32.7671,121795.5652
2008-11-14 11:30:00,49.7,49.81,49.24,49.43,88804.75932936723,32.7408,32.8133,32.4378,32.5629,88804.7593
2008-11-14 12:00:00,49.41,49.42,48.75,49.25,85992.42833964305,32.5497,32.5563,32.115,32.4443,85992.4283
2008-11-14 12:30:00,49.25,49.87,48.89,49.62,76257.43645213629,32.4443,32.8528,32.2072,32.6881,76257.4365
2008-11-14 13:00:00,49.59,49.78,48.82,49.78,78420.76798269335,32.6683,32.7935,32.1611,32.7935,78420.768
2008-11-14 13:30:00,49.75,50.03,49.07,49.36,86425.09464575446,32.7737,32.9582,32.3258,32.5168,86425.0946
2008-11-14 14:00:00,49.33,50.77,49.25,50.57,145484.04542996213,32.497,33.4457,32.4443,33.3139,145484.0454
2008-11-14 14:30:00,50.55,51.47,49.98,51.34,136181.71984856678,33.3007,33.9068,32.9252,33.8212,136181.7198
2008-11-14 15:00:00,51.38,51.64,50.35,50.53,169064.35911303406,33.8475,34.0188,33.169,33.2876,169064.3591
2008-11-14 15:30:00,50.5,50.63,48.58,48.74,301784.7485127096,33.2678,33.3534,32.003,32.1084,301784.7485
2008-11-17 09:30:00,48.18,49.17,47.84,49.07,174472.68793942672,31.7395,32.3916,31.5155,32.3258,174472.6879
2008-11-17 10:00:00,49.07,49.07,47.94,48.41,95402.92049756624,32.3258,32.3258,31.5814,31.891,95402.9205
2008-11-17 10:30:00,48.36,48.57,48.06,48.15,70632.77447268793,31.858,31.9964,31.6604,31.7197,70632.7745
2008-11-17 11:00:00,48.18,48.92,48.15,48.57,41644.13196322336,31.7395,32.2269,31.7197,31.9964,41644.132
2008-11-17 11:30:00,48.61,49.76,48.57,49.54,89345.5922120065,32.0227,32.7803,31.9964,32.6354,89345.5922
2008-11-17 12:00:00,49.56,50.22,49.38,50.04,108707.40941049215,32.6486,33.0833,32.53,32.9648,108707.4094
2008-11-17 12:30:00,50.12,50.27,49.54,49.72,55273.12060573282,33.0175,33.1163,32.6354,32.754,55273.1206
2008-11-17 13:00:00,49.63,49.65,49.13,49.41,42617.63115197404,32.6947,32.7079,32.3653,32.5497,42617.6312
2008-11-17 13:30:00,49.41,49.51,48.73,49.29,44131.96322336398,32.5497,32.6156,32.1018,32.4707,44131.9632
2008-11-17 14:00:00,49.21,49.58,48.62,48.67,58301.78474851271,32.418,32.6617,32.0293,32.0623,58301.7847
2008-11-17 14:30:00,48.76,49.36,48.6,48.67,73877.77176852353,32.1215,32.5168,32.0161,32.0623,73877.7718
2008-11-17 15:00:00,48.7,49.17,48.49,48.92,111627.90697674418,32.082,32.3916,31.9437,32.2269,111627.907
2008-11-17 15:30:00,48.92,49.07,47.64,47.8,241319.6322336398,32.2269,32.3258,31.3837,31.4891,241319.6322
2008-11-18 09:30:00,47.62,48.53,47.08,47.94,112601.40616549486,31.3706,31.97,31.0148,31.5814,112601.4062
2008-11-18 10:00:00,47.85,48.32,47.2,48.29,115738.2368848026,31.5221,31.8317,31.0939,31.8119,115738.2369
2008-11-18 10:30:00,48.29,48.31,47.71,47.81,58950.78420767983,31.8119,31.8251,31.4298,31.4957,58950.7842
2008-11-18 11:00:00,47.81,47.81,47.37,47.73,63493.780421849646,31.4957,31.4957,31.2059,31.443,63493.7804
2008-11-18 11:30:00,47.73,48.58,47.64,48.55,46403.46133044889,31.443,32.003,31.3837,31.9832,46403.4613
2008-11-18 12:00:00,48.52,48.52,47.66,47.82,40454.29962141698,31.9634,31.9634,31.3969,31.5023,40454.2996
2008-11-18 12:30:00,47.79,47.81,47.47,47.78,44023.79664683613,31.4825,31.4957,31.2717,31.476,44023.7966
2008-11-18 13:00:00,47.7,47.7,46.94,47.26,56679.28610059492,31.4233,31.4233,30.9226,31.1334,56679.2861
2008-11-18 13:30:00,47.25,47.26,46.51,47.19,74310.43807463493,31.1268,31.1334,30.6393,31.0873,74310.4381
2008-11-18 14:00:00,47.2,47.2,46.6,46.96,100270.41644131964,31.0939,31.0939,30.6986,30.9358,100270.4164
2008-11-18 14:30:00,46.95,46.95,45.96,46.04,121254.73228772308,30.9292,30.9292,30.277,30.3297,121254.7323
2008-11-18 15:00:00,46.05,47.13,45.95,46.79,220335.31638723635,30.3363,31.0478,30.2704,30.8238,220335.3164
2008-11-18 15:30:00,46.73,47.65,46.33,47.55,408545.1595457004,30.7842,31.3903,30.5207,31.3244,408545.1595
2008-11-19 09:30:00,47.78,48.27,47.1,47.35,197512.16873985936,31.476,31.7987,31.028,31.1927,197512.1687
2008-11-19 10:00:00,47.33,48.19,47.15,47.75,147106.54407787992,31.1795,31.746,31.0609,31.4562,147106.5441
2008-11-19 10:30:00,47.74,47.79,46.33,46.44,117468.90210924824,31.4496,31.4825,30.5207,30.5932,117468.9021
2008-11-19 11:00:00,46.4,46.79,45.82,45.87,132287.7230935641,30.5669,30.8238,30.1848,30.2177,132287.7231
2008-11-19 11:30:00,45.84,46.79,45.78,46.59,106003.24499729584,30.1979,30.8238,30.1584,30.692,106003.245
2008-11-19 12:00:00,46.59,46.59,45.86,45.86,59275.28393726338,30.692,30.692,30.2111,30.2111,59275.2839
2008-11-19 12:30:00,45.94,46.26,45.78,46.22,55705.78691184424,30.2638,30.4746,30.1584,30.4483,55705.7869
2008-11-19 13:00:00,46.18,46.62,45.89,45.92,56030.2866414278,30.4219,30.7118,30.2309,30.2506,56030.2866
2008-11-19 13:30:00,45.89,46.63,45.69,46.36,72363.43969713358,30.2309,30.7184,30.0991,30.5405,72363.4397
2008-11-19 14:00:00,46.34,46.34,45.61,45.64,144402.3796646836,30.5273,30.5273,30.0464,30.0662,144402.3797
2008-11-19 14:30:00,45.65,46.14,45.17,45.7,243807.4634937804,30.0728,30.3956,29.7566,30.1057,243807.4635
2008-11-19 15:00:00,45.68,45.72,44.67,44.9,379881.01676581934,30.0925,30.1189,29.4272,29.5787,379881.0168
2008-11-19 15:30:00,44.9,45.0,43.29,43.55,587885.3434288804,29.5787,29.6446,28.5181,28.6894,587885.3434
2008-11-20 09:30:00,42.99,43.35,41.36,41.47,306868.57760951866,28.3205,28.5576,27.2467,27.3191,306868.5776
2008-11-20 10:00:00,41.44,41.82,40.65,41.68,350243.37479718763,27.2994,27.5497,26.7789,27.4575,350243.3748
2008-11-20 10:30:00,41.65,43.1,41.65,42.89,341481.8820984316,27.4377,28.3929,27.4377,28.2546,341481.8821
2008-11-20 11:00:00,42.92,43.66,42.4,42.83,277447.26879394264,28.2743,28.7618,27.9318,28.215,277447.2688
2008-11-20 11:30:00,42.84,42.88,42.12,42.16,145916.71173607354,28.2216,28.248,27.7473,27.7737,145916.7117
2008-11-20 12:00:00,42.15,43.59,41.68,43.54,291941.59004867496,27.7671,28.7157,27.4575,28.6828,291941.59
2008-11-20 12:30:00,43.53,44.37,43.42,43.59,431260.1406165495,28.6762,29.2296,28.6037,28.7157,431260.1406
2008-11-20 13:00:00,43.56,43.65,42.57,42.85,255489.45375878853,28.696,28.7552,28.0438,28.2282,255489.4538
2008-11-20 13:30:00,42.77,43.19,42.31,42.82,232341.806381828,28.1755,28.4522,27.8725,28.2085,232341.8064
2008-11-20 14:00:00,42.82,42.88,41.7,41.76,178366.68469442942,28.2085,28.248,27.4706,27.5102,178366.6847
2008-11-20 14:30:00,41.78,42.14,41.24,41.54,203136.83071930773,27.5233,27.7605,27.1676,27.3652,203136.8307
2008-11-20 15:00:00,41.48,41.97,40.91,40.92,411681.9902650081,27.3257,27.6485,26.9502,26.9568,411681.9903
2008-11-20 15:30:00,40.91,41.12,38.33,38.52,1090643.5911303407,26.9502,27.0886,25.2506,25.3758,1090643.5911
2008-11-21 09:30:00,39.48,40.57,39.25,39.47,602055.1649540291,26.0082,26.7262,25.8567,26.0016,602055.165
2008-11-21 10:00:00,39.47,40.08,39.0,39.3,399567.33369388856,26.0016,26.4034,25.692,25.8896,399567.3337
2008-11-21 10:30:00,39.32,39.79,38.83,39.0,162682.53109789075,25.9028,26.2124,25.58,25.692,162682.5311
2008-11-21 11:00:00,39.01,39.73,38.55,39.61,163007.03082747431,25.6986,26.1729,25.3955,26.0938,163007.0308
2008-11-21 11:30:00,39.6,39.81,38.9,39.02,176095.1865873445,26.0872,26.2256,25.6261,25.7051,176095.1866
2008-11-21 12:00:00,39.04,39.48,38.78,39.21,128393.72633856138,25.7183,26.0082,25.547,25.8303,128393.7263
2008-11-21 12:30:00,39.24,39.69,39.11,39.39,111736.07355327204,25.8501,26.1465,25.7644,25.9489,111736.0736
2008-11-21 13:00:00,39.41,39.45,38.54,38.76,183342.34721471064,25.9621,25.9884,25.3889,25.5339,183342.3472
2008-11-21 13:30:00,38.79,39.15,38.46,38.5,120713.89940508382,25.5536,25.7908,25.3362,25.3626,120713.8994
2008-11-21 14:00:00,38.46,39.32,38.41,38.98,212439.15630070303,25.3362,25.9028,25.3033,25.6788,212439.1563
2008-11-21 14:30:00,38.92,39.28,38.37,38.95,300162.2498647917,25.6393,25.8764,25.2769,25.659,300162.2499
2008-11-21 15:00:00,38.96,40.33,38.95,40.02,405949.1617090319,25.6656,26.5681,25.659,26.3639,405949.1617
2008-11-21 15:30:00,40.02,41.48,39.85,41.14,952406.7063277446,26.3639,27.3257,26.2519,27.1017,952406.7063
2008-11-24 09:30:00,42.53,42.86,41.6,42.66,460573.2828555976,28.0174,28.2348,27.4048,28.1031,460573.2829
2008-11-24 10:00:00,42.66,43.47,42.52,43.41,313466.7387777177,28.1031,28.6367,28.0108,28.5971,313466.7388
2008-11-24 10:30:00,43.41,43.98,42.71,43.04,248674.9594375338,28.5971,28.9726,28.136,28.3534,248674.9594
2008-11-24 11:00:00,43.05,43.55,42.86,43.16,182152.51487290423,28.36,28.6894,28.2348,28.4324,182152.5149
2008-11-24 11:30:00,43.21,44.0,43.04,43.54,264034.6133044889,28.4654,28.9858,28.3534,28.6828,264034.6133
2008-11-24 12:00:00,43.58,43.72,42.53,42.67,172742.02271498105,28.7091,28.8014,28.0174,28.1096,172742.0227
2008-11-24 12:30:00,42.64,43.2,42.43,43.05,114332.07138994052,28.0899,28.4588,27.9515,28.36,114332.0714
2008-11-24 13:00:00,43.05,43.21,42.61,42.79,71606.27366143861,28.36,28.4654,28.0701,28.1887,71606.2737
2008-11-24 13:30:00,42.79,43.06,42.41,42.95,62952.94753921039,28.1887,28.3666,27.9384,28.2941,62952.9475
2008-11-24 14:00:00,42.99,42.99,42.11,42.67,142888.04759329365,28.3205,28.3205,27.7407,28.1096,142888.0476
2008-11-24 14:30:00,42.66,43.49,42.66,43.29,256462.9529475392,28.1031,28.6498,28.1031,28.5181,256462.9529
2008-11-24 15:00:00,43.32,43.73,43.17,43.45,361925.36506219575,28.5378,28.8079,28.439,28.6235,361925.3651
2008-11-24 15:30:00,43.45,44.09,42.76,43.1,591563.0070308275,28.6235,29.0451,28.1689,28.3929,591563.007
2008-11-25 09:30:00,43.95,44.39,43.2,43.54,468144.9432125473,28.9529,29.2427,28.4588,28.6828,468144.9432
2008-11-25 10:00:00,43.54,43.96,43.22,43.58,225310.9789075176,28.6828,28.9595,28.472,28.7091,225310.9789
2008-11-25 10:30:00,43.58,43.74,42.44,42.8,191887.50676041105,28.7091,28.8145,27.9581,28.1953,191887.5068
2008-11-25 11:00:00,42.81,42.91,42.07,42.63,135965.3866955111,28.2019,28.2678,27.7144,28.0833,135965.3867
2008-11-25 11:30:00,42.61,43.16,42.38,42.92,435154.1373715522,28.0701,28.4324,27.9186,28.2743,435154.1374
2008-11-25 12:00:00,42.94,43.24,42.71,43.23,255705.78691184425,28.2875,28.4851,28.136,28.4786,255705.7869
2008-11-25 12:30:00,43.23,43.29,42.66,42.9,157815.03515413735,28.4786,28.5181,28.1031,28.2612,157815.0352
2008-11-25 13:00:00,42.9,42.99,42.34,42.85,171984.8566792861,28.2612,28.3205,27.8923,28.2282,171984.8567
2008-11-25 13:30:00,42.88,43.19,42.57,42.57,196538.6695511087,28.248,28.4522,28.0438,28.0438,196538.6696
2008-11-25 14:00:00,42.56,42.96,42.12,42.44,149594.37533802056,28.0372,28.3007,27.7473,27.9581,149594.3753
2008-11-25 14:30:00,42.44,43.44,42.38,43.3,155110.87074094106,27.9581,28.6169,27.9186,28.5247,155110.8707
2008-11-25 15:00:00,43.33,43.64,42.61,43.08,315305.5705786912,28.5444,28.7487,28.0701,28.3797,315305.5706
2008-11-25 15:30:00,43.12,43.6,42.74,43.23,625743.645213629,28.4061,28.7223,28.1558,28.4786,625743.6452
2008-11-26 09:30:00,42.8,42.8,41.71,41.83,220551.64954029204,28.1953,28.1953,27.4772,27.5563,220551.6495
2008-11-26 10:00:00,41.87,42.27,41.61,41.93,160086.53326122227,27.5826,27.8461,27.4114,27.6222,160086.5333
2008-11-26 10:30:00,41.95,42.05,41.57,41.57,255922.1200649,27.6353,27.7012,27.385,27.385,255922.1201
2008-11-26 11:00:00,41.57,41.76,41.29,41.44,300378.5830178475,27.385,27.5102,27.2005,27.2994,300378.583
2008-11-26 11:30:00,41.42,41.71,41.25,41.39,233747.9718766901,27.2862,27.4772,27.1742,27.2664,233747.9719
2008-11-26 12:00:00,41.39,41.53,41.04,41.32,171768.5235262304,27.2664,27.3587,27.0359,27.2203,171768.5235
2008-11-26 12:30:00,41.33,41.72,41.19,41.57,201297.99891833423,27.2269,27.4838,27.1347,27.385,201297.9989
2008-11-26 13:00:00,41.57,41.88,41.22,41.56,266955.11087074096,27.385,27.5892,27.1544,27.3784,266955.1109
2008-11-26 13:30:00,41.55,41.65,41.19,41.55,81773.93185505678,27.3718,27.4377,27.1347,27.3718,81773.9319
2008-11-26 14:00:00,41.55,42.35,41.4,42.35,363331.5305570579,27.3718,27.8988,27.273,27.8988,363331.5306
2008-11-26 14:30:00,42.35,43.05,42.35,42.78,455597.62033531634,27.8988,28.36,27.8988,28.1821,455597.6203
2008-11-26 15:00:00,42.79,43.29,42.69,42.9,271606.2736614386,28.1887,28.5181,28.1228,28.2612,271606.2737
2008-11-26 15:30:00,42.9,43.16,42.54,42.97,540183.8831800973,28.2612,28.4324,28.024,28.3073,540183.8832
2008-11-28 09:30:00,42.96,43.86,42.85,43.24,160302.866414278,28.3007,28.8936,28.2282,28.4851,160302.8664
2008-11-28 10:00:00,43.26,43.61,43.22,43.43,199891.83342347216,28.4983,28.7289,28.472,28.6103,199891.8334
2008-11-28 10:30:00,43.42,43.65,43.33,43.62,134667.38777717686,28.6037,28.7552,28.5444,28.7355,134667.3878
2008-11-28 11:00:00,43.63,43.63,43.29,43.41,184856.67928610052,28.7421,28.7421,28.5181,28.5971,184856.6793
2008-11-28 11:30:00,43.42,44.13,43.16,44.04,229745.80854515955,28.6037,29.0714,28.4324,29.0122,229745.8085
2008-11-28 12:00:00,44.04,44.05,43.75,43.81,194916.1709031909,29.0122,29.0187,28.8211,28.8606,194916.1709
2008-11-28 12:30:00,43.83,44.22,43.72,44.08,272579.7728501893,28.8738,29.1307,28.8014,29.0385,272579.7729
2008-11-28 13:00:00,44.27,44.27,44.08,44.15,128826.3926446728,29.1637,29.1637,29.0385,29.0846,128826.3926
2008-11-28 13:30:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:00:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 14:30:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:00:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 15:30:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-12-01 09:30:00,43.18,43.61,41.62,41.85,278096.26825310977,28.4456,28.7289,27.4179,27.5695,278096.2683
2008-12-01 10:00:00,41.85,42.92,41.82,42.65,329799.89183342346,27.5695,28.2743,27.5497,28.0965,329799.8918
2008-12-01 10:30:00,42.58,42.74,42.23,42.27,160302.866414278,28.0504,28.1558,27.8198,27.8461,160302.8664
2008-12-01 11:00:00,42.29,42.51,41.98,42.04,148837.2093023256,27.8593,28.0042,27.6551,27.6946,148837.2093
2008-12-01 11:30:00,42.06,42.58,42.05,42.31,187993.51000540832,27.7078,28.0504,27.7012,27.8725,187993.51
2008-12-01 12:00:00,42.34,42.46,41.86,41.91,114007.57166035696,27.8923,27.9713,27.576,27.609,114007.5717
2008-12-01 12:30:00,41.92,42.21,41.76,41.78,102325.58139534884,27.6156,27.8066,27.5102,27.5233,102325.5814
2008-12-01 13:00:00,41.78,42.23,41.73,42.01,104272.5797728502,27.5233,27.8198,27.4904,27.6749,104272.5798
2008-12-01 13:30:00,41.99,42.27,41.51,41.82,143753.3802055165,27.6617,27.8461,27.3455,27.5497,143753.3802
2008-12-01 14:00:00,41.86,41.91,41.39,41.71,129042.7257977285,27.576,27.609,27.2664,27.4772,129042.7258
2008-12-01 14:30:00,41.7,42.18,41.44,41.86,126663.06111411571,27.4706,27.7869,27.2994,27.576,126663.0611
2008-12-01 15:00:00,41.86,41.99,41.26,41.33,199783.66684694428,27.576,27.6617,27.1808,27.2269,199783.6668
2008-12-01 15:30:00,41.34,41.42,39.75,40.03,582693.3477555435,27.2335,27.2862,26.186,26.3705,582693.3478
2008-12-02 09:30:00,40.58,40.64,39.98,40.38,207247.16062736613,26.7328,26.7723,26.3376,26.6011,207247.1606
2008-12-02 10:00:00,40.44,41.3,40.36,41.02,182909.68090859923,26.6406,27.2071,26.5879,27.0227,182909.6809
2008-12-02 10:30:00,41.02,41.5,41.0,41.08,154570.03785830177,27.0227,27.3389,27.0095,27.0622,154570.0379
2008-12-02 11:00:00,41.06,41.49,40.94,41.31,165603.02866414277,27.049,27.3323,26.97,27.2137,165603.0287
2008-12-02 11:30:00,41.33,41.55,40.98,41.37,134775.5543537047,27.2269,27.3718,26.9963,27.2532,134775.5544
2008-12-02 12:00:00,41.37,41.68,41.37,41.54,182801.51433207133,27.2532,27.4575,27.2532,27.3652,182801.5143
2008-12-02 12:30:00,41.55,41.69,41.38,41.62,86965.92752839372,27.3718,27.4641,27.2598,27.4179,86965.9275
2008-12-02 13:00:00,41.58,41.72,41.45,41.47,85343.42888047593,27.3916,27.4838,27.3059,27.3191,85343.4289
2008-12-02 13:30:00,41.47,41.48,41.04,41.17,108382.9096809086,27.3191,27.3257,27.0359,27.1215,108382.9097
2008-12-02 14:00:00,41.19,41.2,40.36,40.59,111195.24067063276,27.1347,27.1413,26.5879,26.7394,111195.2407
2008-12-02 14:30:00,40.58,41.39,40.47,41.26,172417.52298539752,26.7328,27.2664,26.6604,27.1808,172417.523
2008-12-02 15:00:00,41.23,41.88,40.7,41.6,290102.75824770145,27.161,27.5892,26.8119,27.4048,290102.7582
2008-12-02 15:30:00,41.6,42.1,41.29,42.05,777285.0189291509,27.4048,27.7341,27.2005,27.7012,777285.0189
2008-12-03 09:30:00,41.27,41.64,39.93,41.09,153380.2055164954,27.1874,27.4311,26.3046,27.0688,153380.2055
2008-12-03 10:00:00,41.09,41.34,40.66,41.24,96160.08653326122,27.0688,27.2335,26.7855,27.1676,96160.0865
2008-12-03 10:30:00,41.26,41.92,41.09,41.89,165170.36235803136,27.1808,27.6156,27.0688,27.5958,165170.3624
2008-12-03 11:00:00,41.89,42.42,41.79,42.05,176095.1865873445,27.5958,27.945,27.5299,27.7012,176095.1866
2008-12-03 11:30:00,42.06,43.16,41.98,43.04,292049.7566252028,27.7078,28.4324,27.6551,28.3534,292049.7566
2008-12-03 12:00:00,43.04,43.13,42.41,43.08,346133.04488912923,28.3534,28.4127,27.9384,28.3797,346133.0449
2008-12-03 12:30:00,43.06,43.29,42.47,42.53,216224.98647917795,28.3666,28.5181,27.9779,28.0174,216224.9865
2008-12-03 13:00:00,42.56,42.69,41.93,41.96,78528.9345592212,28.0372,28.1228,27.6222,27.6419,78528.9346
2008-12-03 13:30:00,41.95,41.97,41.38,41.5,102541.91454840454,27.6353,27.6485,27.2598,27.3389,102541.9145
2008-12-03 14:00:00,41.51,42.57,41.36,42.45,205624.6619794484,27.3455,28.0438,27.2467,27.9647,205624.662
2008-12-03 14:30:00,42.46,42.85,42.23,42.35,265548.94537587883,27.9713,28.2282,27.8198,27.8988,265548.9454
2008-12-03 15:00:00,42.36,42.81,42.08,42.58,160411.03299080583,27.9054,28.2019,27.721,28.0504,160411.033
2008-12-03 15:30:00,42.63,43.28,42.3,42.96,374472.6879394267,28.0833,28.5115,27.8659,28.3007,374472.6879
2008-12-04 09:30:00,42.24,42.81,41.32,42.41,210600.3244997296,27.8264,28.2019,27.2203,27.9384,210600.3245
2008-12-04 10:00:00,42.37,43.03,42.13,42.5,237425.6354786371,27.912,28.3468,27.7539,27.9977,237425.6355
2008-12-04 10:30:00,42.5,42.98,42.38,42.92,163115.19740400216,27.9977,28.3139,27.9186,28.2743,163115.1974
2008-12-04 11:00:00,42.93,42.93,42.41,42.71,287074.0941049216,28.2809,28.2809,27.9384,28.136,287074.0941
2008-12-04 11:30:00,42.74,43.29,42.58,43.25,268144.94321254734,28.1558,28.5181,28.0504,28.4917,268144.9432
2008-12-04 12:00:00,43.25,43.57,43.02,43.33,237750.13520822063,28.4917,28.7025,28.3402,28.5444,237750.1352
2008-12-04 12:30:00,43.35,43.42,43.06,43.11,96809.08599242834,28.5576,28.6037,28.3666,28.3995,96809.086
2008-12-04 13:00:00,43.13,43.13,42.69,42.7,116279.06976744186,28.4127,28.4127,28.1228,28.1294,116279.0698
2008-12-04 13:30:00,42.7,43.42,42.66,43.25,97566.2520281233,28.1294,28.6037,28.1031,28.4917,97566.252
2008-12-04 14:00:00,43.24,43.49,43.03,43.29,132395.88967009194,28.4851,28.6498,28.3468,28.5181,132395.8897
2008-12-04 14:30:00,43.33,43.72,42.9,43.09,137263.3856138453,28.5444,28.8014,28.2612,28.3863,137263.3856
2008-12-04 15:00:00,43.09,43.17,41.84,41.96,241644.13196322336,28.3863,28.439,27.5629,27.6419,241644.132
2008-12-04 15:30:00,41.89,42.6,41.63,42.38,524175.2298539751,27.5958,28.0635,27.4245,27.9186,524175.2299
2008-12-05 09:30:00,42.02,42.02,40.71,40.78,230827.4743104381,27.6814,27.6814,26.8185,26.8646,230827.4743
2008-12-05 10:00:00,40.78,40.83,40.15,40.39,157815.03515413735,26.8646,26.8975,26.4496,26.6077,157815.0352
2008-12-05 10:30:00,40.36,41.0,40.3,40.71,143104.38074634937,26.5879,27.0095,26.5484,26.8185,143104.3807
2008-12-05 11:00:00,40.72,41.07,40.61,40.8,101460.248783126,26.825,27.0556,26.7526,26.8777,101460.2488
2008-12-05 11:30:00,40.78,41.17,40.55,40.97,171660.35694970255,26.8646,27.1215,26.7131,26.9897,171660.3569
2008-12-05 12:00:00,40.96,41.33,40.86,41.27,95511.0870740941,26.9832,27.2269,26.9173,27.1874,95511.0871
2008-12-05 12:30:00,41.26,41.26,40.62,40.79,109680.90859924284,27.1808,27.1808,26.7592,26.8712,109680.9086
2008-12-05 13:00:00,40.81,41.37,40.79,40.96,81882.09843158464,26.8843,27.2532,26.8712,26.9832,81882.0984
2008-12-05 13:30:00,40.98,42.06,40.98,41.68,91076.25743645211,26.9963,27.7078,26.9963,27.4575,91076.2574
2008-12-05 14:00:00,41.69,41.93,41.28,41.61,117252.56895619254,27.4641,27.6222,27.194,27.4114,117252.569
2008-12-05 14:30:00,41.63,43.06,41.5,42.9,163872.36343969713,27.4245,28.3666,27.3389,28.2612,163872.3634
2008-12-05 15:00:00,42.96,43.27,42.37,43.01,156949.70254191454,28.3007,28.5049,27.912,28.3336,156949.7025
2008-12-05 15:30:00,43.0,44.16,43.0,44.16,556733.3693888588,28.327,29.0912,28.327,29.0912,556733.3694
2008-12-08 09:30:00,45.5,46.47,45.06,45.7,179556.5170362358,29.974,30.613,29.6841,30.1057,179556.517
2008-12-08 10:00:00,45.74,46.23,45.47,46.17,152839.37263385614,30.1321,30.4549,29.9542,30.4153,152839.3726
2008-12-08 10:30:00,46.19,46.82,45.99,46.66,182044.3482963764,30.4285,30.8435,30.2968,30.7381,182044.3483
2008-12-08 11:00:00,46.67,46.89,46.53,46.59,124391.56300703084,30.7447,30.8896,30.6525,30.692,124391.563
2008-12-08 11:30:00,46.54,46.84,46.04,46.1,95186.58734451054,30.6591,30.8567,30.3297,30.3692,95186.5873
2008-12-08 12:00:00,46.14,46.46,45.94,46.36,78961.60086533261,30.3956,30.6064,30.2638,30.5405,78961.6009
2008-12-08 12:30:00,46.41,46.46,46.02,46.21,83829.096809086,30.5734,30.6064,30.3165,30.4417,83829.0968
2008-12-08 13:00:00,46.23,46.37,45.81,45.84,88263.92644672796,30.4549,30.5471,30.1782,30.1979,88263.9264
2008-12-08 13:30:00,45.82,46.19,45.49,46.11,195889.6700919416,30.1848,30.4285,29.9674,30.3758,195889.6701
2008-12-08 14:00:00,46.11,46.92,45.99,46.44,174472.68793942672,30.3758,30.9094,30.2968,30.5932,174472.6879
2008-12-08 14:30:00,46.43,46.91,46.11,46.91,221200.6489994592,30.5866,30.9028,30.3758,30.9028,221200.649
2008-12-08 15:00:00,46.91,47.82,46.84,47.76,469767.4418604651,30.9028,31.5023,30.8567,31.4628,469767.4419
2008-12-08 15:30:00,47.76,48.11,47.33,48.08,1042184.9648458626,31.4628,31.6933,31.1795,31.6736,1042184.9648
2008-12-09 09:30:00,47.37,48.09,46.81,47.68,327636.5603028664,31.2059,31.6802,30.8369,31.4101,327636.5603
2008-12-09 10:00:00,47.69,48.77,47.69,48.53,265224.44564629527,31.4167,32.1281,31.4167,31.97,265224.4456
2008-12-09 10:30:00,48.53,49.58,48.53,49.46,201406.16549486207,31.97,32.6617,31.97,32.5827,201406.1655
2008-12-09 11:00:00,49.44,49.6,48.42,48.47,209194.15900486748,32.5695,32.6749,31.8976,31.9305,209194.159
2008-12-09 11:30:00,48.45,49.16,48.42,48.86,170578.691184424,31.9173,32.3851,31.8976,32.1874,170578.6912
2008-12-09 12:00:00,48.88,49.43,48.87,49.19,148729.0427257977,32.2006,32.5629,32.194,32.4048,148729.0427
2008-12-09 12:30:00,49.19,49.37,48.89,49.04,210167.65819361812,32.4048,32.5234,32.2072,32.306,210167.6582
2008-12-09 13:00:00,49.04,49.17,48.61,48.71,180530.01622498647,32.306,32.3916,32.0227,32.0886,180530.0162
2008-12-09 13:30:00,48.74,48.95,48.51,48.66,184424.0129799892,32.1084,32.2467,31.9569,32.0557,184424.013
2008-12-09 14:00:00,48.69,48.75,48.27,48.54,362249.8647917793,32.0754,32.115,31.7987,31.9766,362249.8648
2008-12-09 14:30:00,48.54,49.41,48.43,49.33,292049.7566252028,31.9766,32.5497,31.9042,32.497,292049.7566
2008-12-09 15:00:00,49.33,49.71,48.7,48.77,307301.24391563004,32.497,32.7474,32.082,32.1281,307301.2439
2008-12-09 15:30:00,48.77,49.16,48.61,48.85,576960.5191995673,32.1281,32.3851,32.0227,32.1808,576960.5192
2008-12-10 09:30:00,49.42,50.09,48.55,49.52,252568.9561925365,32.5563,32.9977,31.9832,32.6222,252568.9562
2008-12-10 10:00:00,49.55,50.15,49.5,49.92,171660.35694970255,32.642,33.0372,32.609,32.8857,171660.3569
2008-12-10 10:30:00,49.92,50.23,49.22,49.39,179015.68415359652,32.8857,33.0899,32.4246,32.5366,179015.6842
2008-12-10 11:00:00,49.46,49.89,49.19,49.58,119956.73336938884,32.5827,32.866,32.4048,32.6617,119956.7334
2008-12-10 11:30:00,49.59,50.08,49.47,49.82,102433.74797187668,32.6683,32.9911,32.5893,32.8198,102433.748
2008-12-10 12:00:00,49.87,50.37,49.53,49.71,110654.4077879935,32.8528,33.1822,32.6288,32.7474,110654.4078
2008-12-10 12:30:00,49.71,49.85,49.38,49.45,74202.27149810709,32.7474,32.8396,32.53,32.5761,74202.2715
2008-12-10 13:00:00,49.43,49.92,49.33,49.53,86965.92752839372,32.5629,32.8857,32.497,32.6288,86965.9275
2008-12-10 13:30:00,49.53,49.54,48.78,48.92,126122.22823147647,32.6288,32.6354,32.1347,32.2269,126122.2282
2008-12-10 14:00:00,48.92,49.0,48.42,48.55,120281.2330989724,32.2269,32.2797,31.8976,31.9832,120281.2331
2008-12-10 14:30:00,48.57,49.04,48.44,48.88,124824.22931314223,31.9964,32.306,31.9107,32.2006,124824.2293
2008-12-10 15:00:00,48.89,49.29,48.65,49.21,140616.54948620877,32.2072,32.4707,32.0491,32.418,140616.5495
2008-12-10 15:30:00,49.22,49.56,48.6,49.41,324607.8961600865,32.4246,32.6486,32.0161,32.5497,324607.8962
2008-12-11 09:30:00,49.46,49.46,48.46,48.74,239264.4672796106,32.5827,32.5827,31.9239,32.1084,239264.4673
2008-12-11 10:00:00,48.75,48.8,47.98,48.19,249864.7917793402,32.115,32.1479,31.6077,31.746,249864.7918
2008-12-11 10:30:00,48.18,48.54,47.55,47.6,181719.84856679285,31.7395,31.9766,31.3244,31.3574,181719.8486
2008-12-11 11:00:00,47.62,47.74,46.68,46.72,226284.47809626823,31.3706,31.4496,30.7513,30.7777,226284.4781
2008-12-11 11:30:00,46.71,46.87,46.23,46.83,215467.82044348287,30.7711,30.8765,30.4549,30.8501,215467.8204
2008-12-11 12:00:00,46.82,47.21,46.38,46.45,129259.0589507842,30.8435,31.1005,30.5537,30.5998,129259.059
2008-12-11 12:30:00,46.45,46.72,46.25,46.67,71822.60681449431,30.5998,30.7777,30.468,30.7447,71822.6068
2008-12-11 13:00:00,46.68,46.72,46.1,46.23,112601.40616549486,30.7513,30.7777,30.3692,30.4549,112601.4062
2008-12-11 13:30:00,46.23,46.26,45.76,45.83,144943.21254732288,30.4549,30.4746,30.1452,30.1914,144943.2125
2008-12-11 14:00:00,45.83,45.99,45.49,45.65,104705.2460789616,30.1914,30.2968,29.9674,30.0728,104705.2461
2008-12-11 14:30:00,45.65,45.96,45.41,45.71,328177.39318550564,30.0728,30.277,29.9147,30.1123,328177.3932
2008-12-11 15:00:00,45.7,45.7,45.21,45.53,416982.1525148729,30.1057,30.1057,29.7829,29.9937,416982.1525
2008-12-11 15:30:00,45.52,45.75,45.0,45.46,484153.5965386696,29.9871,30.1387,29.6446,29.9476,484153.5965
2008-12-12 09:30:00,44.87,45.24,43.95,44.71,162898.86425094644,29.5589,29.8027,28.9529,29.4535,162898.8643
2008-12-12 10:00:00,44.69,45.35,44.49,44.84,168090.8599242834,29.4404,29.8751,29.3086,29.5392,168090.8599
2008-12-12 10:30:00,44.84,45.07,44.45,44.96,113791.23850730124,29.5392,29.6907,29.2823,29.6182,113791.2385
2008-12-12 11:00:00,44.96,45.15,44.71,44.88,128934.55922120064,29.6182,29.7434,29.4535,29.5655,128934.5592
2008-12-12 11:30:00,44.87,44.9,44.48,44.72,119956.73336938884,29.5589,29.5787,29.302,29.4601,119956.7334
2008-12-12 12:00:00,44.76,45.05,44.76,44.87,107409.41049215791,29.4865,29.6775,29.4865,29.5589,107409.4105
2008-12-12 12:30:00,44.87,45.3,44.76,45.17,364413.1963223364,29.5589,29.8422,29.4865,29.7566,364413.1963
2008-12-12 13:00:00,45.18,45.29,44.53,44.77,223039.48080043265,29.7632,29.8356,29.335,29.4931,223039.4808
2008-12-12 13:30:00,44.8,44.84,44.11,44.25,143645.21362898863,29.5128,29.5392,29.0583,29.1505,143645.2136
2008-12-12 14:00:00,44.21,44.75,43.93,44.19,294321.2547322877,29.1242,29.4799,28.9397,29.111,294321.2547
2008-12-12 14:30:00,44.19,44.63,43.88,44.56,324716.0627366144,29.111,29.4008,28.9068,29.3547,324716.0627
2008-12-12 15:00:00,44.6,44.98,44.27,44.54,228015.1433207139,29.3811,29.6314,29.1637,29.3415,228015.1433
2008-12-12 15:30:00,44.52,44.92,44.2,44.86,262087.6149269876,29.3284,29.5919,29.1176,29.5523,262087.6149
2008-12-15 09:30:00,45.3,45.89,44.99,45.15,244889.1292590589,29.8422,30.2309,29.638,29.7434,244889.1293
2008-12-15 10:00:00,45.12,45.37,44.87,45.05,161276.36560302865,29.7236,29.8883,29.5589,29.6775,161276.3656
2008-12-15 10:30:00,45.01,45.27,44.78,44.9,101135.74905354246,29.6512,29.8224,29.4996,29.5787,101135.7491
2008-12-15 11:00:00,44.93,45.14,44.63,45.01,97890.75175770686,29.5985,29.7368,29.4008,29.6512,97890.7518
2008-12-15 11:30:00,45.01,45.16,44.59,44.92,98431.58464034612,29.6512,29.75,29.3745,29.5919,98431.5846
2008-12-15 12:00:00,44.92,45.33,44.71,45.33,73877.77176852353,29.5919,29.862,29.4535,29.862,73877.7718
2008-12-15 12:30:00,45.31,45.31,44.67,44.78,83937.26338561384,29.8488,29.8488,29.4272,29.4996,83937.2634
2008-12-15 13:00:00,44.77,45.01,44.37,44.98,87290.42725797728,29.4931,29.6512,29.2296,29.6314,87290.4273
2008-12-15 13:30:00,44.94,45.17,44.75,44.81,88480.25959978366,29.6051,29.7566,29.4799,29.5194,88480.2596
2008-12-15 14:00:00,44.81,45.18,44.7,44.76,105895.07842076798,29.5194,29.7632,29.4469,29.4865,105895.0784
2008-12-15 14:30:00,44.74,45.12,44.6,44.62,106219.57815035152,29.4733,29.7236,29.3811,29.3942,106219.5782
2008-12-15 15:00:00,44.63,44.86,44.33,44.52,113142.23904813411,29.4008,29.5523,29.2032,29.3284,113142.239
2008-12-15 15:30:00,44.54,45.32,44.42,44.96,384640.34613304486,29.3415,29.8554,29.2625,29.6182,384640.3461
2008-12-16 09:30:00,45.5,46.32,45.36,45.87,288804.7593293672,29.974,30.5142,29.8817,30.2177,288804.7593
2008-12-16 10:00:00,45.88,45.95,45.58,45.7,161168.1990265008,30.2243,30.2704,30.0267,30.1057,161168.199
2008-12-16 10:30:00,45.74,46.02,45.65,46.01,158247.7014602488,30.1321,30.3165,30.0728,30.3099,158247.7015
2008-12-16 11:00:00,46.01,46.31,45.95,46.12,87290.42725797728,30.3099,30.5076,30.2704,30.3824,87290.4273
2008-12-16 11:30:00,46.18,46.39,46.02,46.03,75067.6041103299,30.4219,30.5603,30.3165,30.3231,75067.6041
2008-12-16 12:00:00,46.02,46.16,45.95,46.06,56138.45321795565,30.3165,30.4087,30.2704,30.3429,56138.4532
2008-12-16 12:30:00,46.06,46.1,45.9,45.98,113791.23850730124,30.3429,30.3692,30.2375,30.2902,113791.2385
2008-12-16 13:00:00,45.98,46.08,45.91,46.05,76473.76960519199,30.2902,30.356,30.2441,30.3363,76473.7696
2008-12-16 13:30:00,46.03,46.13,45.9,46.07,89778.2585181179,30.3231,30.389,30.2375,30.3495,89778.2585
2008-12-16 14:00:00,46.05,46.32,45.89,46.27,220876.1492698756,30.3363,30.5142,30.2309,30.4812,220876.1493
2008-12-16 14:30:00,46.27,46.99,45.99,46.37,307842.0767982693,30.4812,30.9555,30.2968,30.5471,307842.0768
2008-12-16 15:00:00,46.4,47.06,46.18,46.67,359762.03353163874,30.5669,31.0016,30.4219,30.7447,359762.0335
2008-12-16 15:30:00,46.66,46.71,46.22,46.57,723958.8967009194,30.7381,30.7711,30.4483,30.6788,723958.8967
2008-12-17 09:30:00,46.01,46.47,45.61,46.18,624229.313142239,30.3099,30.613,30.0464,30.4219,624229.3131
2008-12-17 10:00:00,46.19,46.23,45.93,46.22,280584.0995132504,30.4285,30.4549,30.2572,30.4483,280584.0995
2008-12-17 10:30:00,46.2,46.23,45.99,46.14,348188.20984315843,30.4351,30.4549,30.2968,30.3956,348188.2098
2008-12-17 11:00:00,46.14,46.23,45.89,45.97,175770.68685776094,30.3956,30.4549,30.2309,30.2836,175770.6869
2008-12-17 11:30:00,45.93,46.22,45.61,46.06,233639.80530016223,30.2572,30.4483,30.0464,30.3429,233639.8053
2008-12-17 12:00:00,46.06,46.19,45.84,45.86,217198.48566792865,30.3429,30.4285,30.1979,30.2111,217198.4857
2008-12-17 12:30:00,45.83,45.98,45.62,45.84,226825.3109789075,30.1914,30.2902,30.053,30.1979,226825.311
2008-12-17 13:00:00,45.86,45.86,45.46,45.55,189399.6755002704,30.2111,30.2111,29.9476,30.0069,189399.6755
2008-12-17 13:30:00,45.55,46.26,45.53,45.85,147431.0438074635,30.0069,30.4746,29.9937,30.2045,147431.0438
2008-12-17 14:00:00,45.86,45.98,45.46,45.49,146673.87777176852,30.2111,30.2902,29.9476,29.9674,146673.8778
2008-12-17 14:30:00,45.5,45.74,45.26,45.64,165711.19524067064,29.974,30.1321,29.8159,30.0662,165711.1952
2008-12-17 15:00:00,45.64,46.1,45.6,45.77,278312.6014061655,30.0662,30.3692,30.0398,30.1518,278312.6014
2008-12-17 15:30:00,45.79,46.02,45.49,45.66,453217.9556517036,30.165,30.3165,29.9674,30.0794,453217.9557
2008-12-18 09:30:00,45.9,46.09,45.1,45.21,339751.21687398595,30.2375,30.3626,29.7105,29.7829,339751.2169
2008-12-18 10:00:00,45.19,46.21,45.12,46.1,600432.6663061114,29.7697,30.4417,29.7236,30.3692,600432.6663
2008-12-18 10:30:00,46.1,46.19,45.84,45.93,430178.47485127096,30.3692,30.4285,30.1979,30.2572,430178.4749
2008-12-18 11:00:00,45.94,46.1,45.64,45.74,234505.13791238508,30.2638,30.3692,30.0662,30.1321,234505.1379
2008-12-18 11:30:00,45.74,45.88,45.64,45.74,247809.62682531096,30.1321,30.2243,30.0662,30.1321,247809.6268
2008-12-18 12:00:00,45.75,45.8,45.61,45.66,194483.5045970795,30.1387,30.1716,30.0464,30.0794,194483.5046
2008-12-18 12:30:00,45.66,45.72,45.38,45.52,191563.00703082743,30.0794,30.1189,29.8949,29.9871,191563.007
2008-12-18 13:00:00,45.52,45.54,45.26,45.29,225635.4786371012,29.9871,30.0003,29.8159,29.8356,225635.4786
2008-12-18 13:30:00,45.29,45.3,44.79,44.96,209410.4921579232,29.8356,29.8422,29.5062,29.6182,209410.4922
2008-12-18 14:00:00,44.97,45.0,44.31,44.55,168848.02595997835,29.6248,29.6446,29.19,29.3481,168848.026
2008-12-18 14:30:00,44.52,44.87,44.39,44.66,176744.18604651163,29.3284,29.5589,29.2427,29.4206,176744.186
2008-12-18 15:00:00,44.64,44.75,43.51,43.57,234829.6376419686,29.4074,29.4799,28.663,28.7025,234829.6376
2008-12-18 15:30:00,43.53,44.02,43.46,43.94,474310.4380746349,28.6762,28.999,28.6301,28.9463,474310.4381
2008-12-19 09:30:00,44.11,44.27,42.41,43.57,908166.5765278528,29.0583,29.1637,27.9384,28.7025,908166.5765
2008-12-19 10:00:00,43.56,44.01,43.53,44.0,587777.1768523526,28.696,28.9924,28.6762,28.9858,587777.1769
2008-12-19 10:30:00,43.99,44.29,43.82,44.17,391346.67387777177,28.9792,29.1769,28.8672,29.0978,391346.6739
2008-12-19 11:00:00,44.15,44.2,44.04,44.2,290535.4245538129,29.0846,29.1176,29.0122,29.1176,290535.4246
2008-12-19 11:30:00,44.2,44.3,44.02,44.09,401946.9983775013,29.1176,29.1834,28.999,29.0451,401946.9984
2008-12-19 12:00:00,44.09,44.11,43.89,43.93,266846.9442942131,29.0451,29.0583,28.9133,28.9397,266846.9443
2008-12-19 12:30:00,43.94,44.04,43.84,43.89,150676.04110329907,28.9463,29.0122,28.8804,28.9133,150676.0411
2008-12-19 13:00:00,43.91,44.0,43.82,43.92,195457.00378583017,28.9265,28.9858,28.8672,28.9331,195457.0038
2008-12-19 13:30:00,43.94,44.0,43.4,43.41,261330.4488912926,28.9463,28.9858,28.5905,28.5971,261330.4489
2008-12-19 14:00:00,43.45,43.49,43.1,43.31,161817.19848566793,28.6235,28.6498,28.3929,28.5313,161817.1985
2008-12-19 14:30:00,43.33,43.49,43.12,43.25,122660.89778258518,28.5444,28.6498,28.4061,28.4917,122660.8978
2008-12-19 15:00:00,43.25,43.44,42.77,42.96,234180.63818280151,28.4917,28.6169,28.1755,28.3007,234180.6382
2008-12-19 15:30:00,42.96,43.33,42.55,43.12,643374.797187669,28.3007,28.5444,28.0306,28.4061,643374.7972
2008-12-22 09:30:00,43.01,43.25,42.7,42.94,213845.3217955652,28.3336,28.4917,28.1294,28.2875,213845.3218
2008-12-22 10:00:00,42.89,42.94,42.63,42.8,120173.06652244455,28.2546,28.2875,28.0833,28.1953,120173.0665
2008-12-22 10:30:00,42.8,43.29,42.76,43.25,301784.7485127096,28.1953,28.5181,28.1689,28.4917,301784.7485
2008-12-22 11:00:00,43.22,43.25,42.61,42.69,127203.893996755,28.472,28.4917,28.0701,28.1228,127203.894
2008-12-22 11:30:00,42.7,42.7,42.03,42.07,180962.68253109787,28.1294,28.1294,27.688,27.7144,180962.6825
2008-12-22 12:00:00,42.07,42.07,41.65,42.04,175121.6873985938,27.7144,27.7144,27.4377,27.6946,175121.6874
2008-12-22 12:30:00,42.03,42.6,41.97,42.45,80259.59978366684,27.688,28.0635,27.6485,27.9647,80259.5998
2008-12-22 13:00:00,42.43,42.56,42.27,42.47,53758.788534342886,27.9515,28.0372,27.8461,27.9779,53758.7885
2008-12-22 13:30:00,42.47,42.53,42.13,42.2,116279.06976744186,27.9779,28.0174,27.7539,27.8,116279.0698
2008-12-22 14:00:00,42.23,42.36,42.18,42.31,185722.0118983234,27.8198,27.9054,27.7869,27.8725,185722.0119
2008-12-22 14:30:00,42.3,42.49,42.18,42.32,209085.99242833964,27.8659,27.9911,27.7869,27.8791,209085.9924
2008-12-22 15:00:00,42.33,42.45,42.03,42.14,259275.2839372634,27.8857,27.9647,27.688,27.7605,259275.2839
2008-12-22 15:30:00,42.12,42.76,42.08,42.69,431800.9734991887,27.7473,28.1689,27.721,28.1228,431800.9735
2008-12-23 09:30:00,42.08,43.41,42.08,43.37,248783.12601406165,27.721,28.5971,27.721,28.5708,248783.126
2008-12-23 10:00:00,43.33,43.37,42.96,43.17,240129.79989183345,28.5444,28.5708,28.3007,28.439,240129.7999
2008-12-23 10:30:00,43.18,43.66,43.17,43.56,97782.585181179,28.4456,28.7618,28.439,28.696,97782.5852
2008-12-23 11:00:00,43.55,43.68,43.11,43.14,97025.41914548403,28.6894,28.775,28.3995,28.4193,97025.4191
2008-12-23 11:30:00,43.16,43.31,42.99,43.15,184315.84640346133,28.4324,28.5313,28.3205,28.4259,184315.8464
2008-12-23 12:00:00,43.1,43.14,42.82,42.9,94862.087614927,28.3929,28.4193,28.2085,28.2612,94862.0876
2008-12-23 12:30:00,42.87,42.88,42.56,42.66,130881.557598702,28.2414,28.248,28.0372,28.1031,130881.5576
2008-12-23 13:00:00,42.66,42.71,42.49,42.64,99729.58355868036,28.1031,28.136,27.9911,28.0899,99729.5836
2008-12-23 13:30:00,42.67,42.8,42.45,42.76,83396.43050297457,28.1096,28.1953,27.9647,28.1689,83396.4305
2008-12-23 14:00:00,42.76,42.77,42.57,42.6,81665.76527852892,28.1689,28.1755,28.0438,28.0635,81665.7653
2008-12-23 14:30:00,42.6,42.63,42.12,42.18,127095.72742022717,28.0635,28.0833,27.7473,27.7869,127095.7274
2008-12-23 15:00:00,42.2,42.36,41.94,42.14,219361.8171984857,27.8,27.9054,27.6287,27.7605,219361.8172
2008-12-23 15:30:00,42.14,42.31,41.96,42.06,253109.78907517577,27.7605,27.8725,27.6419,27.7078,253109.7891
2008-12-24 09:30:00,42.25,42.4,41.78,42.18,88696.59275283937,27.833,27.9318,27.5233,27.7869,88696.5928
2008-12-24 10:00:00,42.18,42.82,42.1,42.61,81233.09897241752,27.7869,28.2085,27.7341,28.0701,81233.099
2008-12-24 10:30:00,42.66,42.74,42.49,42.55,109464.57544618713,28.1031,28.1558,27.9911,28.0306,109464.5754
2008-12-24 11:00:00,42.55,42.69,42.53,42.59,44889.12925905895,28.0306,28.1228,28.0174,28.0569,44889.1293
2008-12-24 11:30:00,42.6,42.76,42.54,42.67,99080.58409951325,28.0635,28.1689,28.024,28.1096,99080.5841
2008-12-24 12:00:00,42.64,42.69,42.34,42.36,64142.779881016766,28.0899,28.1228,27.8923,27.9054,64142.7799
2008-12-24 12:30:00,42.34,42.46,42.18,42.34,137047.05246078962,27.8923,27.9713,27.7869,27.8923,137047.0525
2008-12-26 09:30:00,42.77,42.9,42.24,42.26,75716.60356949702,28.1755,28.2612,27.8264,27.8396,75716.6036
2008-12-26 10:00:00,42.27,42.44,42.21,42.23,47809.626825310974,27.8461,27.9581,27.8066,27.8198,47809.6268
2008-12-26 10:30:00,42.21,42.26,42.06,42.1,45105.462412114655,27.8066,27.8396,27.7078,27.7341,45105.4624
2008-12-26 11:00:00,42.08,42.31,42.08,42.28,90859.92428339642,27.721,27.8725,27.721,27.8527,90859.9243
2008-12-26 11:30:00,42.28,42.54,42.28,42.52,32666.306111411574,27.8527,28.024,27.8527,28.0108,32666.3061
2008-12-26 12:00:00,42.49,42.56,42.47,42.5,34072.47160627366,27.9911,28.0372,27.9779,27.9977,34072.4716
2008-12-26 12:30:00,42.51,42.61,42.48,42.57,35478.63710113575,28.0042,28.0701,27.9845,28.0438,35478.6371
2008-12-26 13:00:00,42.55,42.77,42.55,42.77,30611.141157382368,28.0306,28.1755,28.0306,28.1755,30611.1412
2008-12-26 13:30:00,42.81,42.92,42.77,42.8,34396.97133585722,28.2019,28.2743,28.1755,28.1953,34396.9713
2008-12-26 14:00:00,42.8,43.02,42.8,42.93,28880.475932936723,28.1953,28.3402,28.1953,28.2809,28880.4759
2008-12-26 14:30:00,42.94,43.16,42.94,43.05,31368.307193077337,28.2875,28.4324,28.2875,28.36,31368.3072
2008-12-26 15:00:00,43.04,43.22,42.96,43.12,40021.63331530557,28.3534,28.472,28.3007,28.4061,40021.6333
2008-12-26 15:30:00,43.09,43.12,42.88,43.07,128069.22660897784,28.3863,28.4061,28.248,28.3732,128069.2266
2008-12-29 09:30:00,43.11,44.74,43.11,44.72,549486.2087614926,28.3995,29.4733,28.3995,29.4601,549486.2088
2008-12-29 10:00:00,44.72,44.73,44.06,44.35,231476.4737696052,29.4601,29.4667,29.0253,29.2164,231476.4738
2008-12-29 10:30:00,44.35,44.64,44.35,44.55,141698.21525148727,29.2164,29.4074,29.2164,29.3481,141698.2153
2008-12-29 11:00:00,44.56,44.58,43.98,44.07,161817.19848566793,29.3547,29.3679,28.9726,29.0319,161817.1985
2008-12-29 11:30:00,44.05,44.19,43.94,43.98,70200.10816657652,29.0187,29.111,28.9463,28.9726,70200.1082
2008-12-29 12:00:00,43.96,44.14,43.81,43.82,89453.75878853434,28.9595,29.078,28.8606,28.8672,89453.7588
2008-12-29 12:30:00,43.81,43.83,43.55,43.55,74418.6046511628,28.8606,28.8738,28.6894,28.6894,74418.6047
2008-12-29 13:00:00,43.55,43.57,43.16,43.19,96376.41968631692,28.6894,28.7025,28.4324,28.4522,96376.4197
2008-12-29 13:30:00,43.2,43.65,43.17,43.65,95294.7539210384,28.4588,28.7552,28.439,28.7552,95294.7539
2008-12-29 14:00:00,43.65,43.86,43.51,43.8,77988.10167658194,28.7552,28.8936,28.663,28.8541,77988.1017
2008-12-29 14:30:00,43.81,44.25,43.77,44.14,114007.57166035696,28.8606,29.1505,28.8343,29.078,114007.5717
2008-12-29 15:00:00,44.13,44.47,44.12,44.17,201081.6657652785,29.0714,29.2954,29.0649,29.0978,201081.6658
2008-12-29 15:30:00,44.17,44.43,43.99,44.27,354245.5381287182,29.0978,29.2691,28.9792,29.1637,354245.5381
2008-12-30 09:30:00,44.52,44.61,43.78,44.51,168199.02650081125,29.5908,29.6506,29.0989,29.5841,168199.0265
2008-12-30 10:00:00,44.49,45.0,44.38,44.91,92374.25635478635,29.5708,29.9098,29.4977,29.85,92374.2564
2008-12-30 10:30:00,44.91,45.07,44.86,44.88,108382.9096809086,29.85,29.9563,29.8167,29.83,108382.9097
2008-12-30 11:00:00,44.88,45.33,44.86,45.33,217198.48566792865,29.83,30.1291,29.8167,30.1291,217198.4857
2008-12-30 11:30:00,45.32,45.57,45.23,45.49,59924.2833964305,30.1225,30.2887,30.0627,30.2355,59924.2834
2008-12-30 12:00:00,45.5,45.51,45.21,45.25,88480.25959978366,30.2421,30.2488,30.0494,30.076,88480.2596
2008-12-30 12:30:00,45.23,45.25,44.97,45.22,122011.89832341806,30.0627,30.076,29.8899,30.056,122011.8983
2008-12-30 13:00:00,45.23,45.23,45.0,45.17,116062.73661438616,30.0627,30.0627,29.9098,30.0228,116062.7366
2008-12-30 13:30:00,45.15,45.19,44.88,44.94,76473.76960519199,30.0095,30.0361,29.83,29.8699,76473.7696
2008-12-30 14:00:00,44.91,45.24,44.85,45.19,117360.73553272038,29.85,30.0693,29.8101,30.0361,117360.7355
2008-12-30 14:30:00,45.21,45.26,45.02,45.05,76041.10329908058,30.0494,30.0826,29.9231,29.943,76041.1033
2008-12-30 15:00:00,45.07,45.21,44.84,45.15,118442.40129799892,29.9563,30.0494,29.8035,30.0095,118442.4013
2008-12-30 15:30:00,45.15,45.55,45.06,45.49,333261.22228231473,30.0095,30.2754,29.9497,30.2355,333261.2223
2008-12-31 09:30:00,45.4,46.57,45.2,46.38,191454.8404542996,30.1757,30.9533,30.0427,30.827,191454.8405
2008-12-31 10:00:00,46.38,46.81,46.33,46.6,159221.20064899945,30.827,31.1128,30.7938,30.9733,159221.2006
2008-12-31 10:30:00,46.61,46.8,46.46,46.67,151108.70740941048,30.9799,31.1062,30.8802,31.0198,151108.7074
2008-12-31 11:00:00,46.64,46.96,46.62,46.96,140508.3829096809,30.9998,31.2125,30.9866,31.2125,140508.3829
2008-12-31 11:30:00,46.95,47.15,46.93,47.01,113250.40562466196,31.2059,31.3388,31.1926,31.2458,113250.4056
2008-12-31 12:00:00,47.01,47.09,46.88,46.96,158464.03461330448,31.2458,31.2989,31.1594,31.2125,158464.0346
2008-12-31 12:30:00,46.96,47.05,46.84,47.01,78420.76798269335,31.2125,31.2724,31.1328,31.2458,78420.768
2008-12-31 13:00:00,46.98,47.05,46.7,46.7,67604.11032990806,31.2258,31.2724,31.0397,31.0397,67604.1103
2008-12-31 13:30:00,46.7,46.82,46.49,46.69,48242.29313142239,31.0397,31.1195,30.9001,31.0331,48242.2931
2008-12-31 14:00:00,46.7,46.95,46.65,46.76,76149.26987560843,31.0397,31.2059,31.0065,31.0796,76149.2699
2008-12-31 14:30:00,46.74,46.82,46.49,46.71,95186.58734451054,31.0663,31.1195,30.9001,31.0464,95186.5873
2008-12-31 15:00:00,46.71,46.94,46.57,46.74,103407.24716062736,31.0464,31.1992,30.9533,31.0663,103407.2472
2008-12-31 15:30:00,46.74,46.83,46.2,46.5,377176.852352623,31.0663,31.1261,30.7074,30.9068,377176.8524
2009-01-02 09:30:00,46.51,47.25,46.24,46.45,140941.04921579233,30.9134,31.4053,30.734,30.8736,140941.0492
2009-01-02 10:00:00,46.42,47.43,46.36,47.42,170686.85776095185,30.8536,31.5249,30.8137,31.5183,170686.8578
2009-01-02 10:30:00,47.41,47.96,47.41,47.94,108382.9096809086,31.5116,31.8772,31.5116,31.8639,108382.9097
2009-01-02 11:00:00,47.94,48.07,47.82,48.06,118334.23472147106,31.8639,31.9503,31.7841,31.9437,118334.2347
2009-01-02 11:30:00,48.06,48.31,47.9,48.22,142347.2147106544,31.9437,32.1098,31.8373,32.05,142347.2147
2009-01-02 12:00:00,48.21,48.61,48.19,48.6,111627.90697674418,32.0434,32.3092,32.0301,32.3026,111627.907
2009-01-02 12:30:00,48.58,48.84,48.57,48.7,109031.90914007572,32.2893,32.4621,32.2826,32.369,109031.9091
2009-01-02 13:00:00,48.7,48.91,48.67,48.86,77122.7690643591,32.369,32.5086,32.3491,32.4754,77122.7691
2009-01-02 13:30:00,48.89,49.18,48.8,48.99,122877.23093564088,32.4953,32.6881,32.4355,32.5618,122877.2309
2009-01-02 14:00:00,49.02,49.21,48.83,49.13,154786.3710113575,32.5817,32.708,32.4555,32.6549,154786.371
2009-01-02 14:30:00,49.13,49.22,48.88,49.0,109572.74202271496,32.6549,32.7147,32.4887,32.5684,109572.742
2009-01-02 15:00:00,48.99,49.22,48.89,49.15,142996.21416982153,32.5618,32.7147,32.4953,32.6681,142996.2142
2009-01-02 15:30:00,49.16,49.5,48.96,49.14,401838.8318009735,32.6748,32.9008,32.5419,32.6615,401838.8318
2009-01-05 09:30:00,48.91,49.66,48.11,48.32,192536.5062195781,32.5086,33.0071,31.9769,32.1165,192536.5062
2009-01-05 10:00:00,48.34,49.15,48.34,49.04,161600.8653326122,32.1298,32.6681,32.1298,32.595,161600.8653
2009-01-05 10:30:00,49.04,49.78,49.04,49.58,157166.03569497023,32.595,33.0869,32.595,32.954,157166.0357
2009-01-05 11:00:00,49.58,49.71,49.32,49.46,155219.0373174689,32.954,33.0404,32.7811,32.8742,155219.0373
2009-01-05 11:30:00,49.45,49.81,49.36,49.71,131746.89021092482,32.8675,33.1068,32.8077,33.0404,131746.8902
2009-01-05 12:00:00,49.7,50.23,49.65,49.95,121795.56517036236,33.0337,33.386,33.0005,33.1999,121795.5652
2009-01-05 12:30:00,49.94,49.96,49.6,49.93,93564.08869659276,33.1932,33.2065,32.9672,33.1866,93564.0887
2009-01-05 13:00:00,49.93,50.5,49.9,50.46,186587.34451054625,33.1866,33.5654,33.1666,33.5389,186587.3445
2009-01-05 13:30:00,50.46,51.17,50.46,51.06,295943.7533802055,33.5389,34.0108,33.5389,33.9377,295943.7534
2009-01-05 14:00:00,51.07,51.2,50.89,51.0,291725.25689561927,33.9443,34.0307,33.8247,33.8978,291725.2569
2009-01-05 14:30:00,50.99,51.06,50.56,50.95,346565.71119524067,33.8911,33.9377,33.6053,33.8645,346565.7112
2009-01-05 15:00:00,50.93,51.42,50.85,50.96,435478.6371011357,33.8512,34.1769,33.7981,33.8712,435478.6371
2009-01-05 15:30:00,50.95,51.26,50.85,51.13,649323.9588967009,33.8645,34.0706,33.7981,33.9842,649323.9589
2009-01-06 09:30:00,51.81,53.57,51.78,53.56,303948.08004326664,34.4361,35.606,34.4162,35.5993,303948.08
2009-01-06 10:00:00,53.56,53.68,52.97,53.23,348837.2093023256,35.5993,35.6791,35.2072,35.38,348837.2093
2009-01-06 10:30:00,53.23,54.06,53.17,53.65,295402.9204975662,35.38,35.9316,35.3401,35.6591,295402.9205
2009-01-06 11:00:00,53.64,53.94,53.46,53.66,240237.9664683613,35.6525,35.8519,35.5328,35.6658,240237.9665
2009-01-06 11:30:00,53.68,53.79,53.58,53.72,155543.53704705246,35.6791,35.7522,35.6126,35.7057,155543.537
2009-01-06 12:00:00,53.69,54.16,53.64,53.82,232774.4726879394,35.6857,35.9981,35.6525,35.7721,232774.4727
2009-01-06 12:30:00,53.84,54.29,53.81,54.07,249432.1254732288,35.7854,36.0845,35.7655,35.9383,249432.1255
2009-01-06 13:00:00,54.05,54.16,53.3,53.41,174905.35424553812,35.925,35.9981,35.4265,35.4996,174905.3542
2009-01-06 13:30:00,53.41,53.96,53.35,53.86,138020.55164954028,35.4996,35.8652,35.4597,35.7987,138020.5516
2009-01-06 14:00:00,53.87,54.35,53.78,54.29,189075.17577068685,35.8054,36.1244,35.7455,36.0845,189075.1758
2009-01-06 14:30:00,54.3,55.14,54.28,55.12,274310.43807463493,36.0912,36.6495,36.0779,36.6362,274310.4381
2009-01-06 15:00:00,55.12,55.12,54.56,54.67,390265.0081124932,36.6362,36.6362,36.264,36.3371,390265.0081
2009-01-06 15:30:00,54.67,54.94,54.44,54.81,499296.91725256894,36.3371,36.5165,36.1842,36.4301,499296.9173
2009-01-07 09:30:00,54.37,54.37,53.02,53.17,352082.20659816114,36.1377,36.1377,35.2404,35.3401,352082.2066
2009-01-07 10:00:00,53.17,53.43,52.75,53.13,267820.4434829638,35.3401,35.5129,35.0609,35.3135,267820.4435
2009-01-07 10:30:00,53.11,53.23,52.58,52.71,158680.3677663602,35.3002,35.38,34.9479,35.0343,158680.3678
2009-01-07 11:00:00,52.7,52.96,52.57,52.7,184532.17955651705,35.0277,35.2005,34.9413,35.0277,184532.1796
2009-01-07 11:30:00,52.7,52.99,52.65,52.74,142455.38128718224,35.0277,35.2204,34.9945,35.0543,142455.3813
2009-01-07 12:00:00,52.71,52.9,52.57,52.73,119307.73391022174,35.0343,35.1606,34.9413,35.0476,119307.7339
2009-01-07 12:30:00,52.71,52.82,52.56,52.67,108058.40995132504,35.0343,35.1075,34.9346,35.0078,108058.41
2009-01-07 13:00:00,52.66,52.82,52.62,52.81,172633.8561384532,35.0011,35.1075,34.9745,35.1008,172633.8561
2009-01-07 13:30:00,52.81,53.33,52.62,52.68,174905.35424553812,35.1008,35.4464,34.9745,35.0144,174905.3542
2009-01-07 14:00:00,52.65,52.75,52.58,52.69,233964.3050297458,34.9945,35.0609,34.9479,35.0211,233964.305
2009-01-07 14:30:00,52.69,52.71,52.29,52.59,296484.5862628448,35.0211,35.0343,34.7552,34.9546,296484.5863
2009-01-07 15:00:00,52.57,52.76,52.32,52.65,310870.7409410492,34.9413,35.0676,34.7751,34.9945,310870.7409
2009-01-07 15:30:00,52.64,52.78,52.55,52.7,707517.5770686858,34.9878,35.0809,34.928,35.0277,707517.5771
2009-01-08 09:30:00,52.14,52.81,51.72,52.37,191563.00703082743,34.6555,35.1008,34.3763,34.8084,191563.007
2009-01-08 10:00:00,52.38,52.72,52.23,52.59,194050.8382909681,34.815,35.041,34.7153,34.9546,194050.8383
2009-01-08 10:30:00,52.59,53.1,52.3,53.08,123958.89670091942,34.9546,35.2936,34.7618,35.2803,123958.8967
2009-01-08 11:00:00,53.1,54.02,53.06,53.47,256462.9529475392,35.2936,35.9051,35.267,35.5395,256462.9529
2009-01-08 11:30:00,53.38,53.77,53.12,53.58,254515.95457003784,35.4797,35.7389,35.3069,35.6126,254515.9546
2009-01-08 12:00:00,53.59,53.93,53.58,53.66,117036.23580313682,35.6192,35.8452,35.6126,35.6658,117036.2358
2009-01-08 12:30:00,53.65,54.43,53.58,54.05,92266.08977825852,35.6591,36.1776,35.6126,35.925,92266.0898
2009-01-08 13:00:00,53.98,53.98,53.25,53.35,83720.93023255814,35.8785,35.8785,35.3933,35.4597,83720.9302
2009-01-08 13:30:00,53.33,53.7,53.3,53.36,85776.09518658734,35.4464,35.6924,35.4265,35.4664,85776.0952
2009-01-08 14:00:00,53.39,53.7,53.26,53.4,88372.09302325582,35.4863,35.6924,35.3999,35.493,88372.093
2009-01-08 14:30:00,53.38,53.62,53.23,53.5,99729.58355868036,35.4797,35.6392,35.38,35.5594,99729.5836
2009-01-08 15:00:00,53.49,53.62,53.13,53.3,132828.55597620335,35.5528,35.6392,35.3135,35.4265,132828.556
2009-01-08 15:30:00,53.31,53.77,53.12,53.73,310113.57490535424,35.4331,35.7389,35.3069,35.7123,310113.5749
2009-01-09 09:30:00,53.43,53.69,52.11,52.41,179881.01676581937,35.5129,35.6857,34.6355,34.8349,179881.0168
2009-01-09 10:00:00,52.39,52.53,52.09,52.15,106111.41157382369,34.8217,34.9147,34.6223,34.6621,106111.4116
2009-01-09 10:30:00,52.15,52.53,52.06,52.28,174040.0216333153,34.6621,34.9147,34.6023,34.7485,174040.0216
2009-01-09 11:00:00,52.29,52.81,52.2,52.59,125473.22877230936,34.7552,35.1008,34.6954,34.9546,125473.2288
2009-01-09 11:30:00,52.59,52.59,52.25,52.51,148620.87614926987,34.9546,34.9546,34.7286,34.9014,148620.8761
2009-01-09 12:00:00,52.52,52.84,52.48,52.69,43482.96376419686,34.9081,35.1208,34.8815,35.0211,43482.9638
2009-01-09 12:30:00,52.68,52.8,52.48,52.62,62412.11465657112,35.0144,35.0942,34.8815,34.9745,62412.1147
2009-01-09 13:00:00,52.62,52.86,52.58,52.71,187452.67712276903,34.9745,35.134,34.9479,35.0343,187452.6771
2009-01-09 13:30:00,52.71,52.96,52.65,52.7,59816.11681990265,35.0343,35.2005,34.9945,35.0277,59816.1168
2009-01-09 14:00:00,52.71,52.94,52.63,52.7,76690.1027582477,35.0343,35.1872,34.9812,35.0277,76690.1028
2009-01-09 14:30:00,52.71,53.1,52.68,52.79,70091.94159004868,35.0343,35.2936,35.0144,35.0875,70091.9416
2009-01-09 15:00:00,52.76,52.95,52.54,52.72,185613.84532179555,35.0676,35.1939,34.9214,35.041,185613.8453
2009-01-09 15:30:00,52.75,52.84,52.24,52.37,291833.4234721471,35.0609,35.1208,34.722,34.8084,291833.4235
2009-01-12 09:30:00,52.1,52.67,51.91,52.55,442184.9648458626,34.6289,35.0078,34.5026,34.928,442184.9648
2009-01-12 10:00:00,52.57,52.57,51.86,52.16,258409.9513250405,34.9413,34.9413,34.4694,34.6688,258409.9513
2009-01-12 10:30:00,52.15,52.15,51.78,51.83,134451.05462412114,34.6621,34.6621,34.4162,34.4494,134451.0546
2009-01-12 11:00:00,51.83,51.85,51.61,51.76,210708.49107625743,34.4494,34.4627,34.3032,34.4029,210708.4911
2009-01-12 11:30:00,51.77,51.87,51.32,51.37,230178.47485127096,34.4096,34.476,34.1105,34.1437,230178.4749
2009-01-12 12:00:00,51.37,51.86,51.2,51.86,186587.34451054625,34.1437,34.4694,34.0307,34.4694,186587.3445
2009-01-12 12:30:00,51.84,52.02,51.77,51.94,158464.03461330448,34.4561,34.5757,34.4096,34.5226,158464.0346
2009-01-12 13:00:00,51.94,52.23,51.88,52.14,116711.73607355329,34.5226,34.7153,34.4827,34.6555,116711.7361
2009-01-12 13:30:00,52.14,52.47,52.06,52.19,124607.89616008652,34.6555,34.8748,34.6023,34.6887,124607.8962
2009-01-12 14:00:00,52.16,52.27,51.84,51.87,152947.53921038398,34.6688,34.7419,34.4561,34.476,152947.5392
2009-01-12 14:30:00,51.86,51.86,51.42,51.61,238399.13466738776,34.4694,34.4694,34.1769,34.3032,238399.1347
2009-01-12 15:00:00,51.64,51.73,51.4,51.47,194375.33802055163,34.3232,34.383,34.1636,34.2102,194375.338
2009-01-12 15:30:00,51.49,51.72,51.23,51.54,435586.8036776636,34.2235,34.3763,34.0506,34.2567,435586.8037
2009-01-13 09:30:00,51.02,52.06,50.88,52.03,194916.1709031909,33.9111,34.6023,33.818,34.5824,194916.1709
2009-01-13 10:00:00,52.04,52.59,51.73,52.5,252136.28988642507,34.589,34.9546,34.383,34.8948,252136.2899
2009-01-13 10:30:00,52.5,52.83,52.04,52.59,249756.6252028123,34.8948,35.1141,34.589,34.9546,249756.6252
2009-01-13 11:00:00,52.55,52.85,52.37,52.59,294213.08815575985,34.928,35.1274,34.8084,34.9546,294213.0882
2009-01-13 11:30:00,52.64,52.74,52.24,52.55,179556.5170362358,34.9878,35.0543,34.722,34.928,179556.517
2009-01-13 12:00:00,52.57,52.59,52.12,52.23,123742.56354786373,34.9413,34.9546,34.6422,34.7153,123742.5635
2009-01-13 12:30:00,52.19,52.38,52.03,52.07,118658.73445105462,34.6887,34.815,34.5824,34.609,118658.7345
2009-01-13 13:00:00,52.1,52.18,51.75,51.76,63926.446727961054,34.6289,34.6821,34.3963,34.4029,63926.4467
2009-01-13 13:30:00,51.77,51.81,51.33,51.38,224878.31260140616,34.4096,34.4361,34.1171,34.1503,224878.3126
2009-01-13 14:00:00,51.39,51.68,51.19,51.26,97241.75229853977,34.157,34.3497,34.0241,34.0706,97241.7523
2009-01-13 14:30:00,51.26,52.22,51.25,51.97,109680.90859924284,34.0706,34.7087,34.0639,34.5425,109680.9086
2009-01-13 15:00:00,51.89,51.9,51.26,51.67,139210.3839913467,34.4893,34.496,34.0706,34.3431,139210.384
2009-01-13 15:30:00,51.69,52.1,51.29,51.89,252785.2893455922,34.3564,34.6289,34.0905,34.4893,252785.2893
2009-01-14 09:30:00,51.25,51.25,49.65,50.53,219469.9837750135,34.0639,34.0639,33.0005,33.5854,219469.9838
2009-01-14 10:00:00,50.54,50.84,50.29,50.44,215684.15359653867,33.592,33.7914,33.4259,33.5256,215684.1536
2009-01-14 10:30:00,50.43,50.46,49.95,50.1,204218.49648458627,33.5189,33.5389,33.1999,33.2996,204218.4965
2009-01-14 11:00:00,50.14,50.31,49.9,50.27,115197.40400216333,33.3262,33.4392,33.1666,33.4126,115197.404
2009-01-14 11:30:00,50.26,50.78,50.22,50.68,132071.38994050838,33.4059,33.7515,33.3793,33.6851,132071.3899
2009-01-14 12:00:00,50.71,50.73,50.27,50.4,67063.27744726879,33.705,33.7183,33.4126,33.499,67063.2774
2009-01-14 12:30:00,50.41,50.57,50.13,50.48,75824.77014602488,33.5056,33.612,33.3195,33.5521,75824.7701
2009-01-14 13:00:00,50.44,50.5,50.12,50.12,82098.43158464035,33.5256,33.5654,33.3129,33.3129,82098.4316
2009-01-14 13:30:00,50.15,50.39,50.05,50.35,68253.10978907517,33.3328,33.4923,33.2663,33.4657,68253.1098
2009-01-14 14:00:00,50.33,50.66,50.14,50.49,91184.42401298,33.4524,33.6718,33.3262,33.5588,91184.424
2009-01-14 14:30:00,50.55,50.86,50.55,50.65,100811.2493239589,33.5987,33.8047,33.5987,33.6651,100811.2493
2009-01-14 15:00:00,50.63,50.65,50.15,50.33,125905.89507842076,33.6518,33.6651,33.3328,33.4524,125905.8951
2009-01-14 15:30:00,50.34,50.58,49.95,50.27,331097.8907517577,33.4591,33.6186,33.1999,33.4126,331097.8908
2009-01-15 09:30:00,50.86,50.86,49.69,49.9,181395.34883720928,33.8047,33.8047,33.0271,33.1666,181395.3488
2009-01-15 10:00:00,49.9,50.14,49.43,49.49,101243.9156300703,33.1666,33.3262,32.8543,32.8941,101243.9156
2009-01-15 10:30:00,49.53,50.02,49.24,49.85,109140.07571660356,32.9207,33.2464,32.728,33.1334,109140.0757
2009-01-15 11:00:00,49.85,50.14,49.73,50.08,84478.09626825311,33.1334,33.3262,33.0537,33.2863,84478.0963
2009-01-15 11:30:00,50.05,50.18,49.63,49.96,142996.21416982153,33.2663,33.3527,32.9872,33.2065,142996.2142
2009-01-15 12:00:00,49.94,50.15,49.85,49.94,143969.7133585722,33.1932,33.3328,33.1334,33.1932,143969.7134
2009-01-15 12:30:00,49.95,49.95,49.38,49.58,151325.0405624662,33.1999,33.1999,32.821,32.954,151325.0406
2009-01-15 13:00:00,49.6,49.97,49.6,49.97,95835.58680367768,32.9672,33.2132,32.9672,33.2132,95835.5868
2009-01-15 13:30:00,49.99,51.0,49.92,50.93,190914.0075716604,33.2265,33.8978,33.1799,33.8512,190914.0076
2009-01-15 14:00:00,50.98,51.59,50.89,51.47,231260.14061654947,33.8845,34.2899,33.8247,34.2102,231260.1406
2009-01-15 14:30:00,51.49,52.07,51.34,51.44,221849.64845862627,34.2235,34.609,34.1238,34.1902,221849.6485
2009-01-15 15:00:00,51.44,52.16,51.44,51.76,275392.10383991344,34.1902,34.6688,34.1902,34.4029,275392.1038
2009-01-15 15:30:00,51.75,51.96,50.99,51.83,402055.1649540292,34.3963,34.5358,33.8911,34.4494,402055.165
2009-01-16 09:30:00,52.55,53.17,52.2,52.96,279286.10059491615,34.928,35.3401,34.6954,35.2005,279286.1006
2009-01-16 10:00:00,53.0,53.26,52.05,52.49,139859.3834505138,35.2271,35.3999,34.5957,34.8881,139859.3835
2009-01-16 10:30:00,52.49,53.09,52.47,52.77,272687.9394267171,34.8881,35.2869,34.8748,35.0742,272687.9394
2009-01-16 11:00:00,52.73,53.01,52.28,52.68,114764.73769605192,35.0476,35.2337,34.7485,35.0144,114764.7377
2009-01-16 11:30:00,52.65,52.71,51.86,52.1,143320.7138994051,34.9945,35.0343,34.4694,34.6289,143320.7139
2009-01-16 12:00:00,52.1,52.36,51.44,51.5,189507.84207679823,34.6289,34.8017,34.1902,34.2301,189507.8421
2009-01-16 12:30:00,51.49,51.57,51.02,51.16,278420.76798269333,34.2235,34.2766,33.9111,34.0041,278420.768
2009-01-16 13:00:00,51.16,51.35,51.11,51.25,190481.3412655489,34.0041,34.1304,33.9709,34.0639,190481.3413
2009-01-16 13:30:00,51.28,51.42,51.11,51.34,242184.96484586265,34.0839,34.1769,33.9709,34.1238,242184.9648
2009-01-16 14:00:00,51.32,51.89,51.25,51.86,229962.14169821524,34.1105,34.4893,34.0639,34.4694,229962.1417
2009-01-16 14:30:00,51.86,52.34,51.74,52.31,193834.5051379124,34.4694,34.7884,34.3896,34.7685,193834.5051
2009-01-16 15:00:00,52.35,52.78,52.11,52.29,161168.1990265008,34.7951,35.0809,34.6355,34.7552,161168.199
2009-01-16 15:30:00,52.25,53.01,52.21,52.75,411573.82368848025,34.7286,35.2337,34.702,35.0609,411573.8237
2009-01-20 09:30:00,52.59,52.7,50.75,50.91,296809.0859924284,34.9546,35.0277,33.7316,33.838,296809.086
2009-01-20 10:00:00,50.94,51.01,50.37,50.92,164413.1963223364,33.8579,33.9044,33.479,33.8446,164413.1963
2009-01-20 10:30:00,50.95,51.01,50.38,50.77,207571.6603569497,33.8645,33.9044,33.4857,33.7449,207571.6604
2009-01-20 11:00:00,50.78,50.93,50.33,50.39,92266.08977825852,33.7515,33.8512,33.4524,33.4923,92266.0898
2009-01-20 11:30:00,50.44,50.84,50.14,50.18,174797.18766901028,33.5256,33.7914,33.3262,33.3527,174797.1877
2009-01-20 12:00:00,50.16,50.78,50.1,50.18,134451.05462412114,33.3395,33.7515,33.2996,33.3527,134451.0546
2009-01-20 12:30:00,50.18,50.94,50.15,50.51,70957.2742022715,33.3527,33.8579,33.3328,33.5721,70957.2742
2009-01-20 13:00:00,50.46,50.81,50.02,50.18,115413.73715521905,33.5389,33.7715,33.2464,33.3527,115413.7372
2009-01-20 13:30:00,50.18,50.18,49.49,49.53,155219.0373174689,33.3527,33.3527,32.8941,32.9207,155219.0373
2009-01-20 14:00:00,49.49,49.57,48.98,49.35,217198.48566792865,32.8941,32.9473,32.5552,32.8011,217198.4857
2009-01-20 14:30:00,49.34,49.57,49.08,49.16,161384.53217955653,32.7944,32.9473,32.6216,32.6748,161384.5322
2009-01-20 15:00:00,49.15,49.29,48.8,49.08,228447.8096268253,32.6681,32.7612,32.4355,32.6216,228447.8096
2009-01-20 15:30:00,49.09,49.46,48.63,48.67,534991.8875067604,32.6283,32.8742,32.3225,32.3491,534991.8875
2009-01-21 09:30:00,46.31,48.69,46.3,47.57,510113.57490535424,30.7805,32.3624,30.7739,31.618,510113.5749
2009-01-21 10:00:00,47.59,49.11,47.54,48.31,476473.769605192,31.6313,32.6416,31.598,32.1098,476473.7696
2009-01-21 10:30:00,48.32,48.6,46.96,47.0,396430.50297458086,32.1165,32.3026,31.2125,31.2391,396430.503
2009-01-21 11:00:00,47.0,48.24,46.95,48.06,242076.7982693348,31.2391,32.0633,31.2059,31.9437,242076.7983
2009-01-21 11:30:00,48.09,48.43,47.8,48.06,197295.83558680367,31.9636,32.1896,31.7709,31.9437,197295.8356
2009-01-21 12:00:00,48.06,48.67,47.85,48.21,143537.04705246078,31.9437,32.3491,31.8041,32.0434,143537.0471
2009-01-21 12:30:00,48.22,48.77,48.1,48.75,121362.89886425094,32.05,32.4156,31.9703,32.4023,121362.8989
2009-01-21 13:00:00,48.71,49.0,48.38,48.48,183017.8474851271,32.3757,32.5684,32.1564,32.2228,183017.8475
2009-01-21 13:30:00,48.49,49.25,48.45,49.16,183126.0140616549,32.2295,32.7346,32.2029,32.6748,183126.0141
2009-01-21 14:00:00,49.15,49.24,48.69,49.24,177285.0189291509,32.6681,32.728,32.3624,32.728,177285.0189
2009-01-21 14:30:00,49.23,49.63,49.15,49.31,177393.18550567873,32.7213,32.9872,32.6681,32.7745,177393.1855
2009-01-21 15:00:00,49.31,49.81,49.19,49.48,209302.32558139533,32.7745,33.1068,32.6947,32.8875,209302.3256
2009-01-21 15:30:00,49.49,50.13,49.31,50.09,412979.9891833423,32.8941,33.3195,32.7745,33.2929,412979.9892
2009-01-22 09:30:00,48.46,48.99,47.42,48.3,477230.93564088695,32.2095,32.5618,31.5183,32.1032,477230.9356
2009-01-22 10:00:00,48.31,48.57,48.08,48.32,263493.78042184963,32.1098,32.2826,31.957,32.1165,263493.7804
2009-01-22 10:30:00,48.32,48.32,47.67,47.67,273985.93834505137,32.1165,32.1165,31.6844,31.6844,273985.9383
2009-01-22 11:00:00,47.66,47.66,47.14,47.2,264683.612763656,31.6778,31.6778,31.3322,31.3721,264683.6128
2009-01-22 11:30:00,47.21,47.42,46.84,46.9,194591.6711736073,31.3787,31.5183,31.1328,31.1727,194591.6712
2009-01-22 12:00:00,46.95,47.65,46.94,47.61,178258.51811790155,31.2059,31.6712,31.1992,31.6446,178258.5181
2009-01-22 12:30:00,47.63,47.93,47.49,47.59,157274.2022714981,31.6579,31.8573,31.5648,31.6313,157274.2023
2009-01-22 13:00:00,47.57,47.93,47.4,47.61,155759.87020010815,31.618,31.8573,31.505,31.6446,155759.8702
2009-01-22 13:30:00,47.61,48.14,47.4,48.07,130881.557598702,31.6446,31.9968,31.505,31.9503,130881.5576
2009-01-22 14:00:00,48.06,48.5,47.87,48.0,187236.3439697133,31.9437,32.2361,31.8174,31.9038,187236.344
2009-01-22 14:30:00,48.0,48.26,47.47,47.9,182044.3482963764,31.9038,32.0766,31.5515,31.8373,182044.3483
2009-01-22 15:00:00,47.87,47.94,47.09,47.64,202487.8312601406,31.8174,31.8639,31.2989,31.6645,202487.8313
2009-01-22 15:30:00,47.67,48.48,47.34,47.88,419902.6500811249,31.6844,32.2228,31.4651,31.824,419902.6501
2009-01-23 09:30:00,47.4,47.69,46.34,47.56,198269.3347755544,31.505,31.6977,30.8004,31.6113,198269.3348
2009-01-23 10:00:00,47.57,48.07,47.55,47.77,156517.03623580313,31.618,31.9503,31.6047,31.7509,156517.0362
2009-01-23 10:30:00,47.73,47.73,46.96,47.2,123958.89670091942,31.7243,31.7243,31.2125,31.3721,123958.8967
2009-01-23 11:00:00,47.22,48.2,47.22,48.0,157166.03569497023,31.3853,32.0367,31.3853,31.9038,157166.0357
2009-01-23 11:30:00,48.03,48.37,47.77,47.87,131746.89021092482,31.9237,32.1497,31.7509,31.8174,131746.8902
2009-01-23 12:00:00,47.88,48.79,47.88,48.67,150135.2082206598,31.824,32.4289,31.824,32.3491,150135.2082
2009-01-23 12:30:00,48.66,48.84,48.21,48.56,89994.5916711736,32.3425,32.4621,32.0434,32.276,89994.5917
2009-01-23 13:00:00,48.55,49.21,48.46,48.94,114548.4045429962,32.2693,32.708,32.2095,32.5286,114548.4045
2009-01-23 13:30:00,48.97,49.42,48.9,49.41,139102.21741481882,32.5485,32.8476,32.502,32.841,139102.2174
2009-01-23 14:00:00,49.42,49.46,48.82,49.03,110762.57436452137,32.8476,32.8742,32.4488,32.5884,110762.5744
2009-01-23 14:30:00,49.02,49.06,48.31,48.5,183342.34721471064,32.5817,32.6083,32.1098,32.2361,183342.3472
2009-01-23 15:00:00,48.5,48.9,48.31,48.54,239264.4672796106,32.2361,32.502,32.1098,32.2627,239264.4673
2009-01-23 15:30:00,48.54,49.03,48.38,48.83,401189.8323418064,32.2627,32.5884,32.1564,32.4555,401189.8323
2009-01-26 09:30:00,48.88,50.49,48.8,49.8,216873.98593834505,32.4887,33.5588,32.4355,33.1002,216873.9859
2009-01-26 10:00:00,49.85,50.78,49.78,50.53,297566.2520281233,33.1334,33.7515,33.0869,33.5854,297566.252
2009-01-26 10:30:00,50.56,50.73,50.39,50.73,217090.3190914008,33.6053,33.7183,33.4923,33.7183,217090.3191
2009-01-26 11:00:00,50.71,50.97,50.51,50.73,169280.69226608978,33.705,33.8778,33.5721,33.7183,169280.6923
2009-01-26 11:30:00,50.7,50.78,50.39,50.56,226176.3115197404,33.6984,33.7515,33.4923,33.6053,226176.3115
2009-01-26 12:00:00,50.56,51.1,50.52,51.02,146890.21092482423,33.6053,33.9642,33.5787,33.9111,146890.2109
2009-01-26 12:30:00,51.02,51.12,50.35,50.52,224012.9799891833,33.9111,33.9775,33.4657,33.5787,224012.98
2009-01-26 13:00:00,50.47,50.85,50.24,50.5,229096.80908599243,33.5455,33.7981,33.3926,33.5654,229096.8091
2009-01-26 13:30:00,50.51,50.51,49.9,50.08,214277.98810167657,33.5721,33.5721,33.1666,33.2863,214277.9881
2009-01-26 14:00:00,50.07,50.07,49.41,49.43,278745.2677122769,33.2796,33.2796,32.841,32.8543,278745.2677
2009-01-26 14:30:00,49.46,50.17,49.38,50.09,298215.2514872904,32.8742,33.3461,32.821,33.2929,298215.2515
2009-01-26 15:00:00,50.12,50.51,49.94,50.34,204867.49594375337,33.3129,33.5721,33.1932,33.4591,204867.4959
2009-01-26 15:30:00,50.34,50.56,49.92,50.06,597512.1687398594,33.4591,33.6053,33.1799,33.273,597512.1687
2009-01-27 09:30:00,50.84,51.08,49.98,50.67,181828.01514332072,33.7914,33.9509,33.2198,33.6784,181828.0151
2009-01-27 10:00:00,50.66,50.95,50.41,50.63,290210.9248242293,33.6718,33.8645,33.5056,33.6518,290210.9248
2009-01-27 10:30:00,50.58,50.96,50.48,50.88,227582.47701460248,33.6186,33.8712,33.5521,33.818,227582.477
2009-01-27 11:00:00,50.88,51.02,50.58,50.92,199351.00054083287,33.818,33.9111,33.6186,33.8446,199351.0005
2009-01-27 11:30:00,50.96,51.21,50.69,50.94,175878.8534342888,33.8712,34.0374,33.6917,33.8579,175878.8534
2009-01-27 12:00:00,50.96,51.53,50.83,51.44,146241.2114656571,33.8712,34.25,33.7848,34.1902,146241.2115
2009-01-27 12:30:00,51.42,51.45,50.87,50.87,101568.41535965388,34.1769,34.1969,33.8114,33.8114,101568.4154
2009-01-27 13:00:00,50.88,51.05,50.58,50.82,135965.3866955111,33.818,33.931,33.6186,33.7781,135965.3867
2009-01-27 13:30:00,50.83,50.95,50.58,50.59,172309.35640886964,33.7848,33.8645,33.6186,33.6253,172309.3564
2009-01-27 14:00:00,50.59,50.72,50.25,50.43,235478.6371011357,33.6253,33.7117,33.3993,33.5189,235478.6371
2009-01-27 14:30:00,50.44,50.79,50.32,50.62,206165.4948620876,33.5256,33.7582,33.4458,33.6452,206165.4949
2009-01-27 15:00:00,50.63,50.79,50.38,50.56,322228.23147647374,33.6518,33.7582,33.4857,33.6053,322228.2315
2009-01-27 15:30:00,50.56,50.75,50.49,50.64,348837.2093023256,33.6053,33.7316,33.5588,33.6585,348837.2093
2009-01-28 09:30:00,51.54,52.66,51.54,52.08,284478.0962682531,34.2567,35.0011,34.2567,34.6156,284478.0963
2009-01-28 10:00:00,52.09,52.3,51.75,52.3,188426.17631151967,34.6223,34.7618,34.3963,34.7618,188426.1763
2009-01-28 10:30:00,52.32,52.91,52.17,52.73,372742.02271498105,34.7751,35.1673,34.6754,35.0476,372742.0227
2009-01-28 11:00:00,52.74,52.78,52.32,52.34,279826.9334775554,35.0543,35.0809,34.7751,34.7884,279826.9335
2009-01-28 11:30:00,52.36,52.48,51.74,51.88,133477.55543537048,34.8017,34.8815,34.3896,34.4827,133477.5554
2009-01-28 12:00:00,51.92,51.96,51.71,51.84,146782.04434829636,34.5093,34.5358,34.3697,34.4561,146782.0443
2009-01-28 12:30:00,51.83,51.86,51.69,51.77,223796.6468361276,34.4494,34.4694,34.3564,34.4096,223796.6468
2009-01-28 13:00:00,51.75,52.23,51.6,52.23,162898.86425094644,34.3963,34.7153,34.2966,34.7153,162898.8643
2009-01-28 13:30:00,52.18,52.28,51.98,52.21,161168.1990265008,34.6821,34.7485,34.5491,34.702,161168.199
2009-01-28 14:00:00,52.22,52.31,51.7,51.87,411898.3234180638,34.7087,34.7685,34.363,34.476,411898.3234
2009-01-28 14:30:00,51.87,52.0,51.47,51.91,307950.2433747972,34.476,34.5624,34.2102,34.5026,307950.2434
2009-01-28 15:00:00,51.9,51.99,51.31,51.44,401297.9989183342,34.496,34.5558,34.1038,34.1902,401297.9989
2009-01-28 15:30:00,51.45,51.83,51.31,51.74,590156.8415359653,34.1969,34.4494,34.1038,34.3896,590156.8415
2009-01-29 09:30:00,49.92,50.91,49.92,50.41,373066.5224445646,33.1799,33.838,33.1799,33.5056,373066.5224
2009-01-29 10:00:00,50.39,50.44,49.94,50.35,281773.9318550568,33.4923,33.5256,33.1932,33.4657,281773.9319
2009-01-29 10:30:00,50.33,50.49,50.1,50.28,170470.52460789616,33.4524,33.5588,33.2996,33.4192,170470.5246
2009-01-29 11:00:00,50.3,50.37,49.96,50.14,236776.63601947,33.4325,33.479,33.2065,33.3262,236776.636
2009-01-29 11:30:00,50.08,50.25,49.95,49.98,178258.51811790155,33.2863,33.3993,33.1999,33.2198,178258.5181
2009-01-29 12:00:00,49.98,50.02,49.73,49.83,202379.6646836128,33.2198,33.2464,33.0537,33.1201,202379.6647
2009-01-29 12:30:00,49.81,49.9,48.95,49.13,222606.81449432124,33.1068,33.1666,32.5352,32.6549,222606.8145
2009-01-29 13:00:00,49.16,49.41,49.06,49.41,112817.73931855056,32.6748,32.841,32.6083,32.841,112817.7393
2009-01-29 13:30:00,49.39,49.45,49.05,49.18,133044.88912925904,32.8277,32.8675,32.6017,32.6881,133044.8891
2009-01-29 14:00:00,49.2,49.52,49.12,49.43,144510.54624121147,32.7014,32.9141,32.6482,32.8543,144510.5462
2009-01-29 14:30:00,49.41,49.63,49.29,49.36,182585.1811790157,32.841,32.9872,32.7612,32.8077,182585.1812
2009-01-29 15:00:00,49.37,49.64,49.24,49.36,256246.6197944835,32.8144,32.9938,32.728,32.8077,256246.6198
2009-01-29 15:30:00,49.33,49.41,49.04,49.27,388750.67604110326,32.7878,32.841,32.595,32.7479,388750.676
2009-01-30 09:30:00,49.19,49.7,48.19,48.19,152514.87290427258,32.6947,33.0337,32.0301,32.0301,152514.8729
2009-01-30 10:00:00,48.23,48.38,47.7,47.75,169388.85884261763,32.0567,32.1564,31.7044,31.7376,169388.8588
2009-01-30 10:30:00,47.73,47.76,47.4,47.48,241535.9653866955,31.7243,31.7443,31.505,31.5582,241535.9654
2009-01-30 11:00:00,47.49,47.57,46.99,47.12,318334.23472147103,31.5648,31.618,31.2325,31.3189,318334.2347
2009-01-30 11:30:00,47.11,47.33,46.97,47.25,168739.8593834505,31.3122,31.4585,31.2192,31.4053,168739.8594
2009-01-30 12:00:00,47.23,47.27,46.9,46.95,177825.85181179014,31.392,31.4186,31.1727,31.2059,177825.8518
2009-01-30 12:30:00,46.96,47.15,46.81,47.11,173715.52190373174,31.2125,31.3388,31.1128,31.3122,173715.5219
2009-01-30 13:00:00,47.12,47.33,46.84,46.98,174364.52136289887,31.3189,31.4585,31.1328,31.2258,174364.5214
2009-01-30 13:30:00,46.96,47.13,46.69,47.0,280692.2660897783,31.2125,31.3255,31.0331,31.2391,280692.2661
2009-01-30 14:00:00,46.98,47.16,46.77,46.96,239372.63385613845,31.2258,31.3455,31.0863,31.2125,239372.6339
2009-01-30 14:30:00,46.96,47.03,46.47,46.68,248350.45970795024,31.2125,31.2591,30.8869,31.0264,248350.4597
2009-01-30 15:00:00,46.66,46.9,46.37,46.4,306003.24499729584,31.0131,31.1727,30.8204,30.8403,306003.245
2009-01-30 15:30:00,46.41,46.61,46.13,46.53,698323.4180638182,30.847,30.9799,30.6609,30.9267,698323.4181
2009-02-02 09:30:00,45.52,46.51,45.38,46.41,257977.2850189292,30.2554,30.9134,30.1624,30.847,257977.285
2009-02-02 10:00:00,46.41,47.33,46.41,47.1,157706.8685776095,30.847,31.4585,30.847,31.3056,157706.8686
2009-02-02 10:30:00,47.1,47.29,46.5,46.59,133369.3888588426,31.3056,31.4319,30.9068,30.9666,133369.3889
2009-02-02 11:00:00,46.54,46.6,45.97,46.16,248134.1265548945,30.9334,30.9733,30.5545,30.6808,248134.1266
2009-02-02 11:30:00,46.16,46.23,45.96,46.03,223147.6473769605,30.6808,30.7273,30.5479,30.5944,223147.6474
2009-02-02 12:00:00,46.08,46.57,46.0,46.5,167225.52731206056,30.6276,30.9533,30.5745,30.9068,167225.5273
2009-02-02 12:30:00,46.56,47.02,46.56,46.8,114764.73769605192,30.9467,31.2524,30.9467,31.1062,114764.7377
2009-02-02 13:00:00,46.79,46.79,46.21,46.34,135424.55381287183,31.0995,31.0995,30.714,30.8004,135424.5538
2009-02-02 13:30:00,46.31,46.52,46.04,46.08,119632.2336398053,30.7805,30.9201,30.601,30.6276,119632.2336
2009-02-02 14:00:00,46.09,46.26,45.9,45.97,161600.8653326122,30.6343,30.7473,30.508,30.5545,161600.8653
2009-02-02 14:30:00,45.99,46.01,45.74,45.81,219469.9837750135,30.5678,30.5811,30.4016,30.4482,219469.9838
2009-02-02 15:00:00,45.8,46.23,45.7,46.23,261654.9486208761,30.4415,30.7273,30.3751,30.7273,261654.9486
2009-02-02 15:30:00,46.24,46.71,46.24,46.37,327420.2271498107,30.734,31.0464,30.734,30.8204,327420.2271
2009-02-03 09:30:00,46.75,47.19,46.57,46.83,218929.15089237425,31.073,31.3654,30.9533,31.1261,218929.1509
2009-02-03 10:00:00,46.89,47.59,46.73,47.45,199026.5008112493,31.166,31.6313,31.0597,31.5382,199026.5008
2009-02-03 10:30:00,47.44,47.89,47.31,47.84,178583.0178474851,31.5316,31.8307,31.4452,31.7974,178583.0178
2009-02-03 11:00:00,47.87,48.13,47.75,47.96,169713.3585722012,31.8174,31.9902,31.7376,31.8772,169713.3586
2009-02-03 11:30:00,47.95,47.96,47.67,47.8,145267.71227690644,31.8706,31.8772,31.6844,31.7709,145267.7123
2009-02-03 12:00:00,47.81,47.82,47.49,47.55,155976.20335316387,31.7775,31.7841,31.5648,31.6047,155976.2034
2009-02-03 12:30:00,47.55,47.77,47.51,47.69,130232.55813953489,31.6047,31.7509,31.5781,31.6977,130232.5581
2009-02-03 13:00:00,47.7,47.73,47.38,47.38,114656.57111952406,31.7044,31.7243,31.4917,31.4917,114656.5711
2009-02-03 13:30:00,47.4,47.59,47.31,47.48,111952.40670632776,31.505,31.6313,31.4452,31.5582,111952.4067
2009-02-03 14:00:00,47.51,48.04,47.43,47.8,114332.07138994052,31.5781,31.9304,31.5249,31.7709,114332.0714
2009-02-03 14:30:00,47.82,48.07,47.71,47.82,124283.39643050297,31.7841,31.9503,31.711,31.7841,124283.3964
2009-02-03 15:00:00,47.82,48.26,47.78,48.18,171011.35749053542,31.7841,32.0766,31.7576,32.0234,171011.3575
2009-02-03 15:30:00,48.18,48.19,47.86,47.96,280151.43320713897,32.0234,32.0301,31.8107,31.8772,280151.4332
2009-02-04 09:30:00,48.26,49.29,48.26,49.1,189940.50838290967,32.0766,32.7612,32.0766,32.6349,189940.5084
2009-02-04 10:00:00,49.13,49.73,49.13,49.65,171119.52406706326,32.6549,33.0537,32.6549,33.0005,171119.5241
2009-02-04 10:30:00,49.6,49.83,49.41,49.77,153812.8718226068,32.9672,33.1201,32.841,33.0802,153812.8718
2009-02-04 11:00:00,49.76,50.05,49.73,49.83,158355.86803677664,33.0736,33.2663,33.0537,33.1201,158355.868
2009-02-04 11:30:00,49.83,49.92,49.61,49.65,89453.75878853434,33.1201,33.1799,32.9739,33.0005,89453.7588
2009-02-04 12:00:00,49.65,49.74,49.47,49.6,78961.60086533261,33.0005,33.0603,32.8808,32.9672,78961.6009
2009-02-04 12:30:00,49.61,49.65,49.26,49.32,129259.0589507842,32.9739,33.0005,32.7413,32.7811,129259.059
2009-02-04 13:00:00,49.32,49.32,48.98,49.05,237533.8020551649,32.7811,32.7811,32.5552,32.6017,237533.8021
2009-02-04 13:30:00,49.03,49.03,48.24,48.36,222823.14764737696,32.5884,32.5884,32.0633,32.1431,222823.1476
2009-02-04 14:00:00,48.33,48.56,48.22,48.44,197620.33531638724,32.1231,32.276,32.05,32.1962,197620.3353
2009-02-04 14:30:00,48.45,48.8,48.32,48.73,155759.87020010815,32.2029,32.4355,32.1165,32.389,155759.8702
2009-02-04 15:00:00,48.72,48.92,48.53,48.82,221092.4824229313,32.3823,32.5153,32.2561,32.4488,221092.4824
2009-02-04 15:30:00,48.8,48.96,48.54,48.6,267820.4434829638,32.4355,32.5419,32.2627,32.3026,267820.4435
2009-02-05 09:30:00,48.88,48.88,47.61,47.67,133153.05570578692,32.4887,32.4887,31.6446,31.6844,133153.0557
2009-02-05 10:00:00,47.69,48.49,47.62,48.43,137804.2184964846,31.6977,32.2295,31.6512,32.1896,137804.2185
2009-02-05 10:30:00,48.38,49.48,48.22,49.47,200324.4997295836,32.1564,32.8875,32.05,32.8808,200324.4997
2009-02-05 11:00:00,49.48,49.96,49.43,49.78,243699.29691725256,32.8875,33.2065,32.8543,33.0869,243699.2969
2009-02-05 11:30:00,49.78,50.46,49.77,50.46,249648.45862628447,33.0869,33.5389,33.0802,33.5389,249648.4586
2009-02-05 12:00:00,50.48,50.83,50.46,50.55,237209.30232558132,33.5521,33.7848,33.5389,33.5987,237209.3023
2009-02-05 12:30:00,50.52,50.67,50.22,50.32,229096.80908599243,33.5787,33.6784,33.3793,33.4458,229096.8091
2009-02-05 13:00:00,50.32,50.43,49.99,50.03,254407.78799351,33.4458,33.5189,33.2265,33.253,254407.788
2009-02-05 13:30:00,50.05,50.24,49.93,49.95,270091.94159004866,33.2663,33.3926,33.1866,33.1999,270091.9416
2009-02-05 14:00:00,49.95,50.08,49.9,50.06,450838.2909680908,33.1999,33.2863,33.1666,33.273,450838.291
2009-02-05 14:30:00,50.07,50.12,49.79,49.85,271714.4402379665,33.2796,33.3129,33.0935,33.1334,271714.4402
2009-02-05 15:00:00,49.83,50.22,49.66,50.18,183342.34721471064,33.1201,33.3793,33.0071,33.3527,183342.3472
2009-02-05 15:30:00,50.18,50.29,49.94,49.99,296268.25310978905,33.3527,33.4259,33.1932,33.2265,296268.2531
2009-02-06 09:30:00,50.22,51.13,50.0,51.0,311736.07355327206,33.3793,33.9842,33.2331,33.8978,311736.0736
2009-02-06 10:00:00,51.0,51.2,50.76,51.18,221200.6489994592,33.8978,34.0307,33.7383,34.0174,221200.649
2009-02-06 10:30:00,51.17,51.3,50.99,51.12,135424.55381287183,34.0108,34.0972,33.8911,33.9775,135424.5538
2009-02-06 11:00:00,51.12,51.7,51.11,51.55,197512.16873985936,33.9775,34.363,33.9709,34.2633,197512.1687
2009-02-06 11:30:00,51.56,51.83,51.45,51.8,110654.4077879935,34.27,34.4494,34.1969,34.4295,110654.4078
2009-02-06 12:00:00,51.8,51.82,51.51,51.58,154353.70470524608,34.4295,34.4428,34.2367,34.2833,154353.7047
2009-02-06 12:30:00,51.59,51.9,51.54,51.74,142888.04759329365,34.2899,34.496,34.2567,34.3896,142888.0476
2009-02-06 13:00:00,51.73,51.77,51.55,51.58,347539.21038399136,34.383,34.4096,34.2633,34.2833,347539.2104
2009-02-06 13:30:00,51.6,51.7,51.51,51.55,271714.4402379665,34.2966,34.363,34.2367,34.2633,271714.4402
2009-02-06 14:00:00,51.56,51.61,51.37,51.42,321362.8988642509,34.27,34.3032,34.1437,34.1769,321362.8989
2009-02-06 14:30:00,51.43,51.52,51.09,51.25,289237.42563547863,34.1836,34.2434,33.9576,34.0639,289237.4256
2009-02-06 15:00:00,51.25,51.31,50.89,51.27,447052.460789616,34.0639,34.1038,33.8247,34.0772,447052.4608
2009-02-06 15:30:00,51.27,51.53,51.2,51.22,532612.2228231477,34.0772,34.25,34.0307,34.044,532612.2228
2009-02-09 09:30:00,51.12,51.82,49.74,51.66,144510.54624121147,33.9775,34.4428,33.0603,34.3364,144510.5462
2009-02-09 10:00:00,51.68,51.72,51.12,51.19,202812.33098972417,34.3497,34.3763,33.9775,34.0241,202812.331
2009-02-09 10:30:00,51.16,52.35,51.15,52.24,162358.0313683072,34.0041,34.7951,33.9975,34.722,162358.0314
2009-02-09 11:00:00,52.24,52.68,52.18,52.51,245754.46187128176,34.722,35.0144,34.6821,34.9014,245754.4619
2009-02-09 11:30:00,52.5,52.6,52.05,52.11,116603.5694970254,34.8948,34.9612,34.5957,34.6355,116603.5695
2009-02-09 12:00:00,52.1,52.42,51.92,52.35,102758.24770146023,34.6289,34.8416,34.5093,34.7951,102758.2477
2009-02-09 12:30:00,52.36,52.36,51.98,52.13,73120.60573282855,34.8017,34.8017,34.5491,34.6488,73120.6057
2009-02-09 13:00:00,52.13,52.2,51.94,51.97,68685.77609518658,34.6488,34.6954,34.5226,34.5425,68685.7761
2009-02-09 13:30:00,51.98,51.98,51.58,51.97,130448.8912925906,34.5491,34.5491,34.2833,34.5425,130448.8913
2009-02-09 14:00:00,51.94,52.1,51.49,51.52,380313.6830719308,34.5226,34.6289,34.2235,34.2434,380313.6831
2009-02-09 14:30:00,51.51,51.59,51.29,51.4,219469.9837750135,34.2367,34.2899,34.0905,34.1636,219469.9838
2009-02-09 15:00:00,51.42,51.9,51.37,51.8,275175.7706868577,34.1769,34.496,34.1437,34.4295,275175.7707
2009-02-09 15:30:00,51.83,51.93,51.49,51.64,345700.37858301785,34.4494,34.5159,34.2235,34.3232,345700.3786
2009-02-10 09:30:00,51.49,52.11,51.02,51.71,120713.89940508382,34.2235,34.6355,33.9111,34.3697,120713.8994
2009-02-10 10:00:00,51.74,51.86,51.0,51.13,105354.24553812871,34.3896,34.4694,33.8978,33.9842,105354.2455
2009-02-10 10:30:00,51.11,51.47,51.02,51.44,120281.2330989724,33.9709,34.2102,33.9111,34.1902,120281.2331
2009-02-10 11:00:00,51.43,51.82,50.68,50.98,187452.67712276903,34.1836,34.4428,33.6851,33.8845,187452.6771
2009-02-10 11:30:00,50.97,50.97,49.62,50.06,233423.4721471065,33.8778,33.8778,32.9805,33.273,233423.4721
2009-02-10 12:00:00,50.05,50.15,49.81,50.15,354894.53758788534,33.2663,33.3328,33.1068,33.3328,354894.5376
2009-02-10 12:30:00,50.14,50.27,49.94,50.09,128393.72633856138,33.3262,33.4126,33.1932,33.2929,128393.7263
2009-02-10 13:00:00,50.1,50.11,49.24,49.25,189616.0086533261,33.2996,33.3062,32.728,32.7346,189616.0087
2009-02-10 13:30:00,49.27,49.53,49.2,49.37,184748.5127095728,32.7479,32.9207,32.7014,32.8144,184748.5127
2009-02-10 14:00:00,49.33,49.49,48.99,48.99,234505.13791238508,32.7878,32.8941,32.5618,32.5618,234505.1379
2009-02-10 14:30:00,48.97,49.13,48.62,48.94,294862.087614927,32.5485,32.6549,32.3159,32.5286,294862.0876
2009-02-10 15:00:00,48.94,49.19,48.48,48.81,497674.4186046512,32.5286,32.6947,32.2228,32.4422,497674.4186
2009-02-10 15:30:00,48.8,49.13,48.43,48.82,609951.3250405624,32.4355,32.6549,32.1896,32.4488,609951.325
2009-02-11 09:30:00,48.99,49.28,48.68,49.12,171660.35694970255,32.5618,32.7546,32.3558,32.6482,171660.3569
2009-02-11 10:00:00,49.14,49.29,48.47,48.47,129583.55868036776,32.6615,32.7612,32.2162,32.2162,129583.5587
2009-02-11 10:30:00,48.44,48.46,47.86,47.91,301460.248783126,32.1962,32.2095,31.8107,31.844,301460.2488
2009-02-11 11:00:00,47.89,48.42,47.75,48.41,290319.09140075714,31.8307,32.1829,31.7376,32.1763,290319.0914
2009-02-11 11:30:00,48.34,48.61,48.26,48.31,275608.4369929692,32.1298,32.3092,32.0766,32.1098,275608.437
2009-02-11 12:00:00,48.33,48.44,48.14,48.23,138777.71768523526,32.1231,32.1962,31.9968,32.0567,138777.7177
2009-02-11 12:30:00,48.23,48.38,48.09,48.31,166468.36127636558,32.0567,32.1564,31.9636,32.1098,166468.3613
2009-02-11 13:00:00,48.31,48.38,48.12,48.2,125905.89507842076,32.1098,32.1564,31.9835,32.0367,125905.8951
2009-02-11 13:30:00,48.2,48.2,47.71,47.76,182801.51433207133,32.0367,32.0367,31.711,31.7443,182801.5143
2009-02-11 14:00:00,47.77,47.92,47.53,47.79,220984.31584640345,31.7509,31.8506,31.5914,31.7642,220984.3158
2009-02-11 14:30:00,47.8,48.25,47.74,48.14,330448.8912925906,31.7709,32.07,31.731,31.9968,330448.8913
2009-02-11 15:00:00,48.17,48.44,48.0,48.19,291617.0903190914,32.0168,32.1962,31.9038,32.0301,291617.0903
2009-02-11 15:30:00,48.18,48.3,47.99,48.26,400000.0,32.0234,32.1032,31.8971,32.0766,400000.0
2009-02-12 09:30:00,47.7,48.86,47.15,48.37,323526.230394808,31.7044,32.4754,31.3388,32.1497,323526.2304
2009-02-12 10:00:00,48.36,48.81,47.87,48.8,251054.62412114657,32.1431,32.4422,31.8174,32.4355,251054.6241
2009-02-12 10:30:00,48.74,48.92,48.31,48.92,174580.85451595456,32.3956,32.5153,32.1098,32.5153,174580.8545
2009-02-12 11:00:00,48.92,49.0,48.44,48.96,182260.68144943213,32.5153,32.5684,32.1962,32.5419,182260.6814
2009-02-12 11:30:00,48.96,50.1,48.96,49.96,239264.4672796106,32.5419,33.2996,32.5419,33.2065,239264.4673
2009-02-12 12:00:00,49.93,50.11,49.9,50.02,237750.13520822063,33.1866,33.3062,33.1666,33.2464,237750.1352
2009-02-12 12:30:00,50.02,50.14,49.7,49.75,201081.6657652785,33.2464,33.3262,33.0337,33.0669,201081.6658
2009-02-12 13:00:00,49.73,49.75,49.5,49.56,210059.4916170903,33.0537,33.0669,32.9008,32.9407,210059.4916
2009-02-12 13:30:00,49.56,49.86,49.49,49.79,166252.0281233099,32.9407,33.1401,32.8941,33.0935,166252.0281
2009-02-12 14:00:00,49.8,49.99,49.53,49.65,148729.0427257977,33.1002,33.2265,32.9207,33.0005,148729.0427
2009-02-12 14:30:00,49.64,49.65,48.74,48.94,255164.95402920496,32.9938,33.0005,32.3956,32.5286,255164.954
2009-02-12 15:00:00,48.94,49.96,48.65,49.96,289778.2585181179,32.5286,33.2065,32.3358,33.2065,289778.2585
2009-02-12 15:30:00,49.96,50.47,49.73,50.45,564737.69605192,33.2065,33.5455,33.0537,33.5322,564737.6961
2009-02-13 09:30:00,50.2,50.55,49.98,50.24,150676.04110329907,33.366,33.5987,33.2198,33.3926,150676.0411
2009-02-13 10:00:00,50.25,50.73,50.15,50.73,104705.2460789616,33.3993,33.7183,33.3328,33.7183,104705.2461
2009-02-13 10:30:00,50.7,50.85,50.49,50.52,100703.08274743104,33.6984,33.7981,33.5588,33.5787,100703.0827
2009-02-13 11:00:00,50.51,50.52,50.11,50.16,98539.75121687398,33.5721,33.5787,33.3062,33.3395,98539.7512
2009-02-13 11:30:00,50.16,50.43,50.02,50.13,138453.2179556517,33.3395,33.5189,33.2464,33.3195,138453.218
2009-02-13 12:00:00,50.13,50.22,50.09,50.17,98647.91779340184,33.3195,33.3793,33.2929,33.3461,98647.9178
2009-02-13 12:30:00,50.17,50.25,49.7,49.77,46727.961060032445,33.3461,33.3993,33.0337,33.0802,46727.9611
2009-02-13 13:00:00,49.73,49.87,49.62,49.84,41427.79881016766,33.0537,33.1467,32.9805,33.1268,41427.7988
2009-02-13 13:30:00,49.84,50.29,49.78,50.24,86749.59437533801,33.1268,33.4259,33.0869,33.3926,86749.5944
2009-02-13 14:00:00,50.25,50.3,50.04,50.19,140075.71660356948,33.3993,33.4325,33.2597,33.3594,140075.7166
2009-02-13 14:30:00,50.19,50.43,50.08,50.39,102325.58139534884,33.3594,33.5189,33.2863,33.4923,102325.5814
2009-02-13 15:00:00,50.38,50.44,49.95,50.16,125148.7290427258,33.4857,33.5256,33.1999,33.3395,125148.729
2009-02-13 15:30:00,50.18,50.39,49.98,49.98,338777.71768523526,33.3527,33.4923,33.2198,33.2198,338777.7177
2009-02-17 09:30:00,48.06,48.53,47.62,48.13,247917.79340183883,31.9437,32.2561,31.6512,31.9902,247917.7934
2009-02-17 10:00:00,48.11,48.58,48.08,48.46,134775.5543537047,31.9769,32.2893,31.957,32.2095,134775.5544
2009-02-17 10:30:00,48.47,48.93,48.44,48.48,126663.06111411571,32.2162,32.5219,32.1962,32.2228,126663.0611
2009-02-17 11:00:00,48.47,48.52,48.31,48.47,81233.09897241752,32.2162,32.2494,32.1098,32.2162,81233.099
2009-02-17 11:30:00,48.46,48.52,48.31,48.38,179881.01676581937,32.2095,32.2494,32.1098,32.1564,179881.0168
2009-02-17 12:00:00,48.38,48.55,48.28,48.41,84802.59599783666,32.1564,32.2693,32.0899,32.1763,84802.596
2009-02-17 12:30:00,48.43,48.5,48.3,48.43,64142.779881016766,32.1896,32.2361,32.1032,32.1896,64142.7799
2009-02-17 13:00:00,48.44,48.46,48.23,48.31,87614.92698756084,32.1962,32.2095,32.0567,32.1098,87614.927
2009-02-17 13:30:00,48.31,48.56,48.23,48.36,123742.56354786373,32.1098,32.276,32.0567,32.1431,123742.5635
2009-02-17 14:00:00,48.35,48.67,48.34,48.42,118983.23418063816,32.1364,32.3491,32.1298,32.1829,118983.2342
2009-02-17 14:30:00,48.41,48.61,48.17,48.27,129367.22552731204,32.1763,32.3092,32.0168,32.0832,129367.2255
2009-02-17 15:00:00,48.26,48.46,48.05,48.11,140183.88318009736,32.0766,32.2095,31.937,31.9769,140183.8832
2009-02-17 15:30:00,48.1,48.69,48.08,48.08,451919.9567333694,31.9703,32.3624,31.957,31.957,451919.9567
2009-02-18 09:30:00,48.38,49.1,48.35,48.7,242293.1314223905,32.1564,32.6349,32.1364,32.369,242293.1314
2009-02-18 10:00:00,48.7,48.91,48.36,48.72,188318.00973499188,32.369,32.5086,32.1431,32.3823,188318.0097
2009-02-18 10:30:00,48.73,49.04,48.67,48.83,153163.8723634397,32.389,32.595,32.3491,32.4555,153163.8724
2009-02-18 11:00:00,48.82,49.68,48.72,49.49,192103.8399134668,32.4488,33.0204,32.3823,32.8941,192103.8399
2009-02-18 11:30:00,49.47,49.65,49.2,49.26,174797.18766901028,32.8808,33.0005,32.7014,32.7413,174797.1877
2009-02-18 12:00:00,49.22,49.63,49.16,49.17,133693.88858842617,32.7147,32.9872,32.6748,32.6814,133693.8886
2009-02-18 12:30:00,49.19,49.31,48.92,49.11,178042.18496484586,32.6947,32.7745,32.5153,32.6416,178042.185
2009-02-18 13:00:00,49.11,49.31,48.78,48.92,161168.1990265008,32.6416,32.7745,32.4222,32.5153,161168.199
2009-02-18 13:30:00,48.91,48.92,48.57,48.58,119956.73336938884,32.5086,32.5153,32.2826,32.2893,119956.7334
2009-02-18 14:00:00,48.6,48.88,48.44,48.63,148080.04326663062,32.3026,32.4887,32.1962,32.3225,148080.0433
2009-02-18 14:30:00,48.66,48.98,48.45,48.98,140400.21633315305,32.3425,32.5552,32.2029,32.5552,140400.2163
2009-02-18 15:00:00,48.98,49.08,48.65,48.73,226176.3115197404,32.5552,32.6216,32.3358,32.389,226176.3115
2009-02-18 15:30:00,48.72,49.03,48.67,48.85,290643.5911303407,32.3823,32.5884,32.3491,32.4687,290643.5911
2009-02-19 09:30:00,49.46,50.41,49.43,50.33,179664.68361276365,32.8742,33.5056,32.8543,33.4524,179664.6836
2009-02-19 10:00:00,50.31,50.31,49.9,50.09,195024.3374797188,33.4392,33.4392,33.1666,33.2929,195024.3375
2009-02-19 10:30:00,50.09,50.14,49.89,50.06,152082.20659816117,33.2929,33.3262,33.16,33.273,152082.2066
2009-02-19 11:00:00,50.06,50.41,49.97,50.14,126446.72796106002,33.273,33.5056,33.2132,33.3262,126446.728
2009-02-19 11:30:00,50.14,50.27,49.95,50.01,171768.5235262304,33.3262,33.4126,33.1999,33.2398,171768.5235
2009-02-19 12:00:00,50.0,50.02,49.48,49.51,176636.01946998376,33.2331,33.2464,32.8875,32.9074,176636.0195
2009-02-19 12:30:00,49.52,49.74,49.46,49.53,94645.75446187129,32.9141,33.0603,32.8742,32.9207,94645.7545
2009-02-19 13:00:00,49.54,49.91,49.38,49.9,95078.4207679827,32.9274,33.1733,32.821,33.1666,95078.4208
2009-02-19 13:30:00,49.9,49.91,49.5,49.53,77339.10221741481,33.1666,33.1733,32.9008,32.9207,77339.1022
2009-02-19 14:00:00,49.54,49.73,49.4,49.59,96376.41968631692,32.9274,33.0537,32.8343,32.9606,96376.4197
2009-02-19 14:30:00,49.58,49.64,49.37,49.53,151649.54029204976,32.954,32.9938,32.8144,32.9207,151649.5403
2009-02-19 15:00:00,49.52,49.65,48.97,49.31,190265.00811249323,32.9141,33.0005,32.5485,32.7745,190265.0081
2009-02-19 15:30:00,49.32,49.33,48.73,49.01,302109.24824229314,32.7811,32.7878,32.389,32.5751,302109.2482
2009-02-20 09:30:00,46.27,48.59,46.23,48.37,351433.20713899407,30.7539,32.2959,30.7273,32.1497,351433.2071
2009-02-20 10:00:00,48.38,48.58,48.18,48.47,157815.03515413735,32.1564,32.2893,32.0234,32.2162,157815.0352
2009-02-20 10:30:00,48.44,48.58,48.23,48.4,210600.3244997296,32.1962,32.2893,32.0567,32.1697,210600.3245
2009-02-20 11:00:00,48.4,48.42,47.59,47.59,346349.378042185,32.1697,32.1829,31.6313,31.6313,346349.378
2009-02-20 11:30:00,47.59,47.59,47.27,47.38,203569.4970254192,31.6313,31.6313,31.4186,31.4917,203569.497
2009-02-20 12:00:00,47.38,47.85,47.38,47.53,123958.89670091942,31.4917,31.8041,31.4917,31.5914,123958.8967
2009-02-20 12:30:00,47.54,47.68,47.13,47.2,169064.35911303406,31.598,31.6911,31.3255,31.3721,169064.3591
2009-02-20 13:00:00,47.19,47.22,46.73,46.87,130232.55813953489,31.3654,31.3853,31.0597,31.1527,130232.5581
2009-02-20 13:30:00,46.89,47.28,46.82,47.2,113791.23850730124,31.166,31.4252,31.1195,31.3721,113791.2385
2009-02-20 14:00:00,47.19,47.78,47.01,47.49,261114.11573823687,31.3654,31.7576,31.2458,31.5648,261114.1157
2009-02-20 14:30:00,47.51,48.12,47.45,47.73,281665.7652785289,31.5781,31.9835,31.5382,31.7243,281665.7653
2009-02-20 15:00:00,47.69,47.69,47.24,47.31,314223.90481341264,31.6977,31.6977,31.3986,31.4452,314223.9048
2009-02-20 15:30:00,47.31,47.52,47.14,47.38,520389.3996755002,31.4452,31.5847,31.3322,31.4917,520389.3997
2009-02-23 09:30:00,47.82,47.82,46.85,47.13,241427.79881016765,31.7841,31.7841,31.1394,31.3255,241427.7988
2009-02-23 10:00:00,47.13,47.2,46.85,47.01,137155.21903731747,31.3255,31.3721,31.1394,31.2458,137155.219
2009-02-23 10:30:00,47.03,47.03,46.39,46.4,214061.65494862088,31.2591,31.2591,30.8337,30.8403,214061.6549
2009-02-23 11:00:00,46.4,46.46,46.12,46.22,196538.6695511087,30.8403,30.8802,30.6542,30.7207,196538.6696
2009-02-23 11:30:00,46.22,46.22,45.88,45.9,102109.24824229314,30.7207,30.7207,30.4947,30.508,102109.2482
2009-02-23 12:00:00,45.9,45.95,45.35,45.37,116062.73661438616,30.508,30.5412,30.1424,30.1557,116062.7366
2009-02-23 12:30:00,45.36,45.37,44.84,44.84,242293.1314223905,30.1491,30.1557,29.8035,29.8035,242293.1314
2009-02-23 13:00:00,44.84,45.28,44.8,45.12,165062.1957815035,29.8035,30.0959,29.7769,29.9896,165062.1958
2009-02-23 13:30:00,45.12,45.29,45.0,45.1,105895.07842076798,29.9896,30.1026,29.9098,29.9763,105895.0784
2009-02-23 14:00:00,45.08,45.59,44.97,45.58,200216.3331530557,29.963,30.3019,29.8899,30.2953,200216.3332
2009-02-23 14:30:00,45.56,45.6,44.8,44.83,164088.69659275282,30.282,30.3086,29.7769,29.7968,164088.6966
2009-02-23 15:00:00,44.83,45.09,44.52,44.65,239156.3007030828,29.7968,29.9696,29.5908,29.6772,239156.3007
2009-02-23 15:30:00,44.63,44.87,44.24,44.32,412547.3228772309,29.6639,29.8234,29.4047,29.4578,412547.3229
2009-02-24 09:30:00,44.36,45.3,44.36,44.86,177934.018388318,29.4844,30.1092,29.4844,29.8167,177934.0184
2009-02-24 10:00:00,44.8,44.8,43.97,44.51,211249.32395889668,29.7769,29.7769,29.2252,29.5841,211249.324
2009-02-24 10:30:00,44.52,44.69,44.25,44.45,319307.7339102217,29.5908,29.7038,29.4113,29.5442,319307.7339
2009-02-24 11:00:00,44.46,44.63,44.27,44.46,217522.9853975121,29.5509,29.6639,29.4246,29.5509,217522.9854
2009-02-24 11:30:00,44.48,44.48,43.78,43.85,124067.06327744726,29.5642,29.5642,29.0989,29.1454,124067.0633
2009-02-24 12:00:00,43.86,43.95,43.56,43.77,145484.04542996213,29.1521,29.2119,28.9527,29.0923,145484.0454
2009-02-24 12:30:00,43.8,44.35,43.74,44.15,82206.5981611682,29.1122,29.4778,29.0723,29.3448,82206.5982
2009-02-24 13:00:00,44.14,44.71,44.08,44.71,302001.08166576526,29.3382,29.717,29.2983,29.717,302001.0817
2009-02-24 13:30:00,44.7,44.76,44.4,44.74,238939.96755002704,29.7104,29.7503,29.511,29.737,238939.9676
2009-02-24 14:00:00,44.74,45.08,44.65,45.06,181179.0156841536,29.737,29.963,29.6772,29.9497,181179.0157
2009-02-24 14:30:00,45.06,45.09,44.73,44.96,330665.2244456463,29.9497,29.9696,29.7303,29.8832,330665.2244
2009-02-24 15:00:00,44.96,45.69,44.95,45.54,156625.20281233097,29.8832,30.3684,29.8766,30.2687,156625.2028
2009-02-24 15:30:00,45.53,45.64,45.29,45.31,383126.0140616549,30.2621,30.3352,30.1026,30.1158,383126.0141
2009-02-25 09:30:00,45.2,45.6,44.43,44.49,141914.548404543,30.0427,30.3086,29.5309,29.5708,141914.5484
2009-02-25 10:00:00,44.49,44.5,43.68,43.95,220551.64954029204,29.5708,29.5775,29.0324,29.2119,220551.6495
2009-02-25 10:30:00,43.95,43.98,43.29,43.51,174364.52136289887,29.2119,29.2318,28.7732,28.9195,174364.5214
2009-02-25 11:00:00,43.51,43.97,43.5,43.83,132720.3893996755,28.9195,29.2252,28.9128,29.1321,132720.3894
2009-02-25 11:30:00,43.84,44.24,43.72,43.77,140508.3829096809,29.1388,29.4047,29.059,29.0923,140508.3829
2009-02-25 12:00:00,43.78,44.2,43.77,44.02,132936.7225527312,29.0989,29.3781,29.0923,29.2584,132936.7226
2009-02-25 12:30:00,44.01,44.11,43.77,43.93,78745.26771227691,29.2518,29.3182,29.0923,29.1986,78745.2677
2009-02-25 13:00:00,43.93,44.26,43.89,43.97,79286.10059491616,29.1986,29.4179,29.172,29.2252,79286.1006
2009-02-25 13:30:00,43.98,44.9,43.94,44.8,110438.0746349378,29.2318,29.8433,29.2053,29.7769,110438.0746
2009-02-25 14:00:00,44.8,44.88,43.84,44.21,193401.83883180097,29.7769,29.83,29.1388,29.3847,193401.8388
2009-02-25 14:30:00,44.25,44.44,44.01,44.29,118009.7349918875,29.4113,29.5376,29.2518,29.4379,118009.735
2009-02-25 15:00:00,44.28,45.03,44.22,44.78,198377.5013520822,29.4312,29.9297,29.3914,29.7636,198377.5014
2009-02-25 15:30:00,44.78,44.85,43.65,43.74,697025.419145484,29.7636,29.8101,29.0125,29.0723,697025.4191
2009-02-26 09:30:00,44.2,44.82,43.83,44.62,200432.6663061114,29.3781,29.7902,29.1321,29.6572,200432.6663
2009-02-26 10:00:00,44.65,45.26,44.55,44.75,242293.1314223905,29.6772,30.0826,29.6107,29.7436,242293.1314
2009-02-26 10:30:00,44.74,45.23,44.69,45.14,469334.77555435366,29.737,30.0627,29.7038,30.0029,469334.7756
2009-02-26 11:00:00,45.15,45.18,44.73,44.84,125148.7290427258,30.0095,30.0294,29.7303,29.8035,125148.729
2009-02-26 11:30:00,44.84,44.93,44.59,44.67,64899.94591671173,29.8035,29.8633,29.6373,29.6905,64899.9459
2009-02-26 12:00:00,44.68,44.76,44.03,44.12,105462.41211465656,29.6971,29.7503,29.2651,29.3249,105462.4121
2009-02-26 12:30:00,44.13,44.34,44.04,44.16,59599.78366684694,29.3315,29.4711,29.2717,29.3515,59599.7837
2009-02-26 13:00:00,44.19,44.26,43.8,44.2,139643.05029745807,29.3714,29.4179,29.1122,29.3781,139643.0503
2009-02-26 13:30:00,44.2,44.42,44.09,44.21,104921.5792320173,29.3781,29.5243,29.305,29.3847,104921.5792
2009-02-26 14:00:00,44.2,44.33,43.97,44.21,103623.58031368308,29.3781,29.4645,29.2252,29.3847,103623.5803
2009-02-26 14:30:00,44.2,44.21,43.45,43.47,167874.52677122768,29.3781,29.3847,28.8796,28.8929,167874.5268
2009-02-26 15:00:00,43.47,43.48,42.97,43.09,186803.677663602,28.8929,28.8995,28.5605,28.6403,186803.6777
2009-02-26 15:30:00,43.1,43.48,43.06,43.16,256787.45267712275,28.6469,28.8995,28.6204,28.6868,256787.4527
2009-02-27 09:30:00,42.54,42.96,42.12,42.58,115954.5700378583,28.2747,28.5539,27.9956,28.3013,115954.57
2009-02-27 10:00:00,42.58,43.19,42.58,42.81,178799.35100054083,28.3013,28.7068,28.3013,28.4542,178799.351
2009-02-27 10:30:00,42.8,43.18,42.77,43.01,115305.5705786912,28.4475,28.7001,28.4276,28.5871,115305.5706
2009-02-27 11:00:00,43.03,43.13,42.84,43.11,315413.737155219,28.6004,28.6669,28.4741,28.6536,315413.7372
2009-02-27 11:30:00,43.13,43.52,43.04,43.29,254407.78799351,28.6669,28.9261,28.6071,28.7732,254407.788
2009-02-27 12:00:00,43.28,43.59,43.2,43.54,89345.5922120065,28.7666,28.9726,28.7134,28.9394,89345.5922
2009-02-27 12:30:00,43.53,43.59,43.2,43.45,230178.47485127096,28.9327,28.9726,28.7134,28.8796,230178.4749
2009-02-27 13:00:00,43.45,43.62,43.28,43.39,89778.2585181179,28.8796,28.9926,28.7666,28.8397,89778.2585
2009-02-27 13:30:00,43.39,43.45,42.96,43.34,136614.3861546782,28.8397,28.8796,28.5539,28.8065,136614.3862
2009-02-27 14:00:00,43.32,43.51,42.94,42.99,101676.58193618173,28.7932,28.9195,28.5406,28.5738,101676.5819
2009-02-27 14:30:00,43.01,43.22,42.8,43.12,150135.2082206598,28.5871,28.7267,28.4475,28.6602,150135.2082
2009-02-27 15:00:00,43.11,43.11,42.47,42.79,151865.87344510545,28.6536,28.6536,28.2282,28.4409,151865.8734
2009-02-27 15:30:00,42.79,43.32,42.73,42.79,376203.3531638724,28.4409,28.7932,28.401,28.4409,376203.3532
2009-03-02 09:30:00,41.94,42.67,41.23,42.25,193293.67225527312,27.8759,28.3611,27.404,28.082,193293.6723
2009-03-02 10:00:00,42.26,42.47,41.62,41.88,178907.51757706868,28.0886,28.2282,27.6632,27.8361,178907.5176
2009-03-02 10:30:00,41.86,42.08,41.6,41.68,170686.85776095185,27.8228,27.969,27.6499,27.7031,170686.8578
2009-03-02 11:00:00,41.7,41.76,41.2,41.2,156517.03623580313,27.7164,27.7563,27.3841,27.3841,156517.0362
2009-03-02 11:30:00,41.2,41.2,40.71,40.88,137155.21903731747,27.3841,27.3841,27.0584,27.1714,137155.219
2009-03-02 12:00:00,40.87,41.06,40.73,40.99,106435.91130340724,27.1647,27.291,27.0717,27.2445,106435.9113
2009-03-02 12:30:00,41.02,41.24,40.84,40.89,167874.52677122768,27.2644,27.4107,27.1448,27.178,167874.5268
2009-03-02 13:00:00,40.88,41.05,40.77,40.92,97133.58572201188,27.1714,27.2844,27.0983,27.198,97133.5857
2009-03-02 13:30:00,40.91,41.37,40.84,41.37,99080.58409951325,27.1913,27.4971,27.1448,27.4971,99080.5841
2009-03-02 14:00:00,41.38,41.5,41.19,41.22,127744.72687939426,27.5037,27.5835,27.3774,27.3974,127744.7269
2009-03-02 14:30:00,41.22,41.59,41.13,41.17,134667.38777717686,27.3974,27.6433,27.3376,27.3641,134667.3878
2009-03-02 15:00:00,41.14,41.17,40.8,41.02,183883.18009734992,27.3442,27.3641,27.1182,27.2644,183883.1801
2009-03-02 15:30:00,41.03,41.16,40.56,40.76,388750.67604110326,27.2711,27.3575,26.9587,27.0916,388750.676
2009-03-03 09:30:00,41.44,41.99,41.06,41.36,152406.70632774473,27.5436,27.9092,27.291,27.4904,152406.7063
2009-03-03 10:00:00,41.33,41.43,40.99,41.36,98864.25094645754,27.4705,27.537,27.2445,27.4904,98864.2509
2009-03-03 10:30:00,41.33,41.58,41.1,41.2,78745.26771227691,27.4705,27.6367,27.3176,27.3841,78745.2677
2009-03-03 11:00:00,41.19,41.31,40.3,40.61,188750.6760411033,27.3774,27.4572,26.7859,26.9919,188750.676
2009-03-03 11:30:00,40.6,40.67,40.16,40.31,134234.72147106542,26.9853,27.0318,26.6928,26.7925,134234.7215
2009-03-03 12:00:00,40.25,40.99,40.25,40.96,115630.07030827472,26.7527,27.2445,26.7527,27.2246,115630.0703
2009-03-03 12:30:00,40.96,41.08,40.67,40.76,104164.41319632232,27.2246,27.3043,27.0318,27.0916,104164.4132
2009-03-03 13:00:00,40.78,40.95,40.62,40.75,84586.26284478095,27.1049,27.2179,26.9986,27.085,84586.2628
2009-03-03 13:30:00,40.76,40.94,40.44,40.84,121362.89886425094,27.0916,27.2113,26.8789,27.1448,121362.8989
2009-03-03 14:00:00,40.85,41.13,40.79,41.03,125905.89507842076,27.1515,27.3376,27.1116,27.2711,125905.8951
2009-03-03 14:30:00,41.03,41.37,40.97,41.25,137696.05191995672,27.2711,27.4971,27.2312,27.4173,137696.0519
2009-03-03 15:00:00,41.25,41.26,40.69,40.75,187128.1773931855,27.4173,27.424,27.0451,27.085,187128.1774
2009-03-03 15:30:00,40.76,40.84,40.38,40.54,330232.5581395349,27.0916,27.1448,26.8391,26.9454,330232.5581
2009-03-04 09:30:00,41.3,42.42,41.05,42.29,330881.557598702,27.4505,28.195,27.2844,28.1086,330881.5576
2009-03-04 10:00:00,42.3,42.75,42.3,42.7,222174.14818820983,28.1152,28.4143,28.1152,28.3811,222174.1482
2009-03-04 10:30:00,42.7,43.44,42.69,42.99,298756.0843699297,28.3811,28.8729,28.3744,28.5738,298756.0844
2009-03-04 11:00:00,43.01,43.41,43.01,43.41,163439.69713358572,28.5871,28.853,28.5871,28.853,163439.6971
2009-03-04 11:30:00,43.38,43.43,42.83,43.07,156408.86965927528,28.833,28.8663,28.4675,28.627,156408.8697
2009-03-04 12:00:00,43.07,43.12,42.77,43.03,106760.4110329908,28.627,28.6602,28.4276,28.6004,106760.411
2009-03-04 12:30:00,43.01,43.24,42.69,42.84,149161.70903190912,28.5871,28.74,28.3744,28.4741,149161.709
2009-03-04 13:00:00,42.83,43.04,42.55,42.93,140508.3829096809,28.4675,28.6071,28.2814,28.5339,140508.3829
2009-03-04 13:30:00,42.92,43.1,42.71,42.79,120389.39967550027,28.5273,28.6469,28.3877,28.4409,120389.3997
2009-03-04 14:00:00,42.78,43.28,42.71,43.17,129583.55868036776,28.4342,28.7666,28.3877,28.6935,129583.5587
2009-03-04 14:30:00,43.16,43.63,43.1,43.41,220876.1492698756,28.6868,28.9992,28.6469,28.853,220876.1493
2009-03-04 15:00:00,43.41,43.61,43.25,43.59,218929.15089237425,28.853,28.9859,28.7466,28.9726,218929.1509
2009-03-04 15:30:00,43.59,43.63,42.99,43.04,496376.4196863169,28.9726,28.9992,28.5738,28.6071,496376.4197
2009-03-05 09:30:00,41.94,42.43,41.51,42.16,294213.08815575985,27.8759,28.2016,27.5901,28.0222,294213.0882
2009-03-05 10:00:00,42.18,42.27,41.82,41.94,282531.0978907517,28.0355,28.0953,27.7962,27.8759,282531.0979
2009-03-05 10:30:00,41.94,42.09,41.87,41.93,218929.15089237425,27.8759,27.9756,27.8294,27.8693,218929.1509
2009-03-05 11:00:00,41.93,42.02,41.5,41.7,370795.0243374797,27.8693,27.9291,27.5835,27.7164,370795.0243
2009-03-05 11:30:00,41.71,41.97,41.63,41.97,169172.5256895619,27.7231,27.8959,27.6699,27.8959,169172.5257
2009-03-05 12:00:00,41.99,42.1,41.67,41.9,148512.70957274202,27.9092,27.9823,27.6965,27.8493,148512.7096
2009-03-05 12:30:00,41.88,41.88,41.61,41.73,269442.94213088154,27.8361,27.8361,27.6566,27.7364,269442.9421
2009-03-05 13:00:00,41.72,42.15,41.68,41.76,135965.3866955111,27.7297,28.0155,27.7031,27.7563,135965.3867
2009-03-05 13:30:00,41.76,41.9,41.65,41.83,237966.46836127635,27.7563,27.8493,27.6832,27.8028,237966.4684
2009-03-05 14:00:00,41.83,41.83,41.65,41.7,379772.8501892915,27.8028,27.8028,27.6832,27.7164,379772.8502
2009-03-05 14:30:00,41.7,42.13,41.69,41.74,243482.96376419684,27.7164,28.0022,27.7098,27.743,243482.9638
2009-03-05 15:00:00,41.73,42.18,41.69,41.85,267387.77717685234,27.7364,28.0355,27.7098,27.8161,267387.7772
2009-03-05 15:30:00,41.86,41.87,41.55,41.8,901676.5819361816,27.8228,27.8294,27.6167,27.7829,901676.5819
2009-03-06 09:30:00,42.18,43.29,41.89,42.92,194699.8377501352,28.0355,28.7732,27.8427,28.5273,194699.8378
2009-03-06 10:00:00,42.92,43.16,42.58,42.93,323634.39697133587,28.5273,28.6868,28.3013,28.5339,323634.397
2009-03-06 10:30:00,42.93,43.07,42.35,42.47,305137.912385073,28.5339,28.627,28.1484,28.2282,305137.9124
2009-03-06 11:00:00,42.51,42.86,42.47,42.72,246619.79448350452,28.2548,28.4874,28.2282,28.3944,246619.7945
2009-03-06 11:30:00,42.74,43.04,42.63,42.98,168523.5262303948,28.4077,28.6071,28.3345,28.5672,168523.5262
2009-03-06 12:00:00,42.98,43.7,42.97,43.41,163872.36343969713,28.5672,29.0457,28.5605,28.853,163872.3634
2009-03-06 12:30:00,43.41,43.41,42.8,43.09,197944.8350459708,28.853,28.853,28.4475,28.6403,197944.835
2009-03-06 13:00:00,43.07,43.28,42.81,42.95,239805.30016224983,28.627,28.7666,28.4542,28.5472,239805.3002
2009-03-06 13:30:00,42.95,42.99,42.5,42.63,422174.1481882098,28.5472,28.5738,28.2481,28.3345,422174.1482
2009-03-06 14:00:00,42.64,42.87,42.49,42.64,306868.57760951866,28.3412,28.4941,28.2415,28.3412,306868.5776
2009-03-06 14:30:00,42.64,42.67,41.96,42.04,516819.9026500811,28.3412,28.3611,27.8892,27.9424,516819.9027
2009-03-06 15:00:00,42.02,42.18,41.83,41.94,608761.492698756,27.9291,28.0355,27.8028,27.8759,608761.4927
2009-03-06 15:30:00,41.94,43.13,41.94,42.91,1114764.7376960518,27.8759,28.6669,27.8759,28.5207,1114764.7377
2009-03-09 09:30:00,42.31,42.93,41.89,42.72,315305.5705786912,28.1219,28.5339,27.8427,28.3944,315305.5706
2009-03-09 10:00:00,42.77,43.44,42.67,42.87,172633.8561384532,28.4276,28.8729,28.3611,28.4941,172633.8561
2009-03-09 10:30:00,42.88,43.01,42.48,42.6,199026.5008112493,28.5007,28.5871,28.2349,28.3146,199026.5008
2009-03-09 11:00:00,42.58,42.82,42.34,42.49,174256.354786371,28.3013,28.4608,28.1418,28.2415,174256.3548
2009-03-09 11:30:00,42.48,42.85,42.44,42.75,159113.0340724716,28.2349,28.4808,28.2083,28.4143,159113.0341
2009-03-09 12:00:00,42.71,42.98,42.67,42.75,257220.11898323416,28.3877,28.5672,28.3611,28.4143,257220.119
2009-03-09 12:30:00,42.73,42.81,42.42,42.51,101460.248783126,28.401,28.4542,28.195,28.2548,101460.2488
2009-03-09 13:00:00,42.49,42.49,42.11,42.28,138777.71768523526,28.2415,28.2415,27.9889,28.1019,138777.7177
2009-03-09 13:30:00,42.29,42.53,42.17,42.26,170146.0248783126,28.1086,28.2681,28.0288,28.0886,170146.0249
2009-03-09 14:00:00,42.28,42.58,42.06,42.18,230502.9745808545,28.1019,28.3013,27.9557,28.0355,230502.9746
2009-03-09 14:30:00,42.17,42.44,41.94,42.22,181828.01514332072,28.0288,28.2083,27.8759,28.062,181828.0151
2009-03-09 15:00:00,42.2,42.37,41.79,42.03,190048.6749594375,28.0487,28.1617,27.7762,27.9358,190048.675
2009-03-09 15:30:00,42.02,42.22,41.8,42.1,583991.3466738778,27.9291,28.062,27.7829,27.9823,583991.3467
2009-03-10 09:30:00,43.13,44.68,42.2,44.63,424661.9794483504,28.6669,29.6971,28.0487,29.6639,424661.9794
2009-03-10 10:00:00,44.62,45.24,44.32,44.37,283180.09734991885,29.6572,30.0693,29.4578,29.4911,283180.0973
2009-03-10 10:30:00,44.35,44.65,44.26,44.52,131097.89075175772,29.4778,29.6772,29.4179,29.5908,131097.8908
2009-03-10 11:00:00,44.5,44.65,44.38,44.62,138453.2179556517,29.5775,29.6772,29.4977,29.6572,138453.218
2009-03-10 11:30:00,44.63,44.89,44.51,44.88,97241.75229853977,29.6639,29.8367,29.5841,29.83,97241.7523
2009-03-10 12:00:00,44.88,44.97,44.63,44.76,90535.42455381287,29.83,29.8899,29.6639,29.7503,90535.4246
2009-03-10 12:30:00,44.76,44.88,44.67,44.67,80259.59978366684,29.7503,29.83,29.6905,29.6905,80259.5998
2009-03-10 13:00:00,44.7,44.98,44.68,44.77,92049.7566252028,29.7104,29.8965,29.6971,29.7569,92049.7566
2009-03-10 13:30:00,44.76,45.02,44.74,44.79,120281.2330989724,29.7503,29.9231,29.737,29.7702,120281.2331
2009-03-10 14:00:00,44.81,44.87,44.46,44.59,273877.7717685235,29.7835,29.8234,29.5509,29.6373,273877.7718
2009-03-10 14:30:00,44.62,44.76,44.16,44.43,231584.64034613303,29.6572,29.7503,29.3515,29.5309,231584.6403
2009-03-10 15:00:00,44.42,44.61,44.31,44.53,316387.2363439697,29.5243,29.6506,29.4512,29.5974,316387.2363
2009-03-10 15:30:00,44.54,44.83,44.37,44.63,554461.8712817739,29.6041,29.7968,29.4911,29.6639,554461.8713
2009-03-11 09:30:00,45.19,45.62,44.8,45.58,124607.89616008652,30.0361,30.3219,29.7769,30.2953,124607.8962
2009-03-11 10:00:00,45.6,45.8,45.48,45.65,233098.97241752292,30.3086,30.4415,30.2288,30.3418,233098.9724
2009-03-11 10:30:00,45.66,45.94,45.36,45.48,201946.99837750127,30.3485,30.5346,30.1491,30.2288,201946.9984
2009-03-11 11:00:00,45.48,45.78,45.48,45.61,153488.37209302324,30.2288,30.4282,30.2288,30.3152,153488.3721
2009-03-11 11:30:00,45.63,45.85,45.36,45.84,302974.58085451595,30.3285,30.4748,30.1491,30.4681,302974.5809
2009-03-11 12:00:00,45.84,46.06,45.74,45.75,120389.39967550027,30.4681,30.6143,30.4016,30.4083,120389.3997
2009-03-11 12:30:00,45.76,45.81,45.26,45.26,124716.0627366144,30.4149,30.4482,30.0826,30.0826,124716.0627
2009-03-11 13:00:00,45.27,45.74,45.25,45.61,125040.56246619794,30.0893,30.4016,30.076,30.3152,125040.5625
2009-03-11 13:30:00,45.61,45.93,45.54,45.77,136398.0530016225,30.3152,30.5279,30.2687,30.4216,136398.053
2009-03-11 14:00:00,45.78,45.86,45.21,45.32,156625.20281233097,30.4282,30.4814,30.0494,30.1225,156625.2028
2009-03-11 14:30:00,45.33,45.75,45.33,45.48,116495.40292049757,30.1291,30.4083,30.1291,30.2288,116495.4029
2009-03-11 15:00:00,45.49,46.25,45.47,46.1,201081.6657652785,30.2355,30.7406,30.2222,30.6409,201081.6658
2009-03-11 15:30:00,46.11,46.46,45.98,46.05,295835.58680367767,30.6476,30.8802,30.5612,30.6077,295835.5868
2009-03-12 09:30:00,45.91,46.0,44.86,45.49,213088.1557598702,30.5146,30.5745,29.8167,30.2355,213088.1558
2009-03-12 10:00:00,45.5,45.67,45.25,45.6,135100.05408328827,30.2421,30.3551,30.076,30.3086,135100.0541
2009-03-12 10:30:00,45.63,46.01,45.44,45.93,206489.9945916712,30.3285,30.5811,30.2023,30.5279,206489.9946
2009-03-12 11:00:00,45.92,46.19,45.83,46.02,225202.8123309897,30.5213,30.7007,30.4615,30.5878,225202.8123
2009-03-12 11:30:00,46.03,46.41,45.98,46.28,123201.73066522444,30.5944,30.847,30.5612,30.7606,123201.7307
2009-03-12 12:00:00,46.29,46.55,46.14,46.52,155327.20389399675,30.7672,30.94,30.6675,30.9201,155327.2039
2009-03-12 12:30:00,46.51,46.92,46.43,46.88,149702.5419145484,30.9134,31.186,30.8603,31.1594,149702.5419
2009-03-12 13:00:00,46.91,46.92,46.67,46.71,130232.55813953489,31.1793,31.186,31.0198,31.0464,130232.5581
2009-03-12 13:30:00,46.74,46.76,46.6,46.7,138128.71822606813,31.0663,31.0796,30.9733,31.0397,138128.7182
2009-03-12 14:00:00,46.7,47.03,46.54,46.99,131422.39048134125,31.0397,31.2591,30.9334,31.2325,131422.3905
2009-03-12 14:30:00,46.95,47.25,46.85,47.06,131422.39048134125,31.2059,31.4053,31.1394,31.279,131422.3905
2009-03-12 15:00:00,47.06,47.36,47.05,47.15,184424.0129799892,31.279,31.4784,31.2724,31.3388,184424.013
2009-03-12 15:30:00,47.16,47.69,47.14,47.44,459924.2833964305,31.3455,31.6977,31.3322,31.5316,459924.2834
2009-03-13 09:30:00,47.36,48.15,47.35,47.82,127203.893996755,31.4784,32.0035,31.4718,31.7841,127203.894
2009-03-13 10:00:00,47.79,47.93,47.56,47.91,160411.03299080583,31.7642,31.8573,31.6113,31.844,160411.033
2009-03-13 10:30:00,47.87,48.23,47.76,48.06,157490.53542455382,31.8174,32.0567,31.7443,31.9437,157490.5354
2009-03-13 11:00:00,48.05,48.18,47.83,47.99,141481.88209843158,31.937,32.0234,31.7908,31.8971,141481.8821
2009-03-13 11:30:00,47.97,48.0,47.82,47.94,150243.37479718766,31.8838,31.9038,31.7841,31.8639,150243.3748
2009-03-13 12:00:00,47.94,48.08,47.78,47.89,171660.35694970255,31.8639,31.957,31.7576,31.8307,171660.3569
2009-03-13 12:30:00,47.89,48.23,47.86,48.06,152947.53921038398,31.8307,32.0567,31.8107,31.9437,152947.5392
2009-03-13 13:00:00,48.06,48.44,47.98,48.37,114223.90481341264,31.9437,32.1962,31.8905,32.1497,114223.9048
2009-03-13 13:30:00,48.39,48.46,48.17,48.39,101135.74905354246,32.163,32.2095,32.0168,32.163,101135.7491
2009-03-13 14:00:00,48.36,48.8,48.31,48.47,214818.82098431583,32.1431,32.4355,32.1098,32.2162,214818.821
2009-03-13 14:30:00,48.47,48.93,48.44,48.62,150676.04110329907,32.2162,32.5219,32.1962,32.3159,150676.0411
2009-03-13 15:00:00,48.59,49.13,48.56,49.02,190156.8415359654,32.2959,32.6549,32.276,32.5817,190156.8415
2009-03-13 15:30:00,49.02,49.04,48.54,48.64,427149.8107084911,32.5817,32.595,32.2627,32.3292,427149.8107
2009-03-16 09:30:00,49.37,49.58,48.85,49.53,188318.00973499188,32.8144,32.954,32.4687,32.9207,188318.0097
2009-03-16 10:00:00,49.51,49.53,49.09,49.3,134342.8880475933,32.9074,32.9207,32.6283,32.7678,134342.888
2009-03-16 10:30:00,49.28,49.7,49.26,49.42,175770.68685776094,32.7546,33.0337,32.7413,32.8476,175770.6869
2009-03-16 11:00:00,49.41,49.83,49.34,49.73,145375.8788534343,32.841,33.1201,32.7944,33.0537,145375.8789
2009-03-16 11:30:00,49.74,49.84,49.59,49.66,177825.85181179014,33.0603,33.1268,32.9606,33.0071,177825.8518
2009-03-16 12:00:00,49.66,50.19,49.64,50.19,229421.308815576,33.0071,33.3594,32.9938,33.3594,229421.3088
2009-03-16 12:30:00,50.19,50.83,50.18,50.79,211032.990805841,33.3594,33.7848,33.3527,33.7582,211032.9908
2009-03-16 13:00:00,50.77,50.84,50.48,50.8,216116.81990265008,33.7449,33.7914,33.5521,33.7648,216116.8199
2009-03-16 13:30:00,50.8,50.83,50.34,50.34,182044.3482963764,33.7648,33.7848,33.4591,33.4591,182044.3483
2009-03-16 14:00:00,50.35,50.36,49.9,49.99,205840.9951325041,33.4657,33.4724,33.1666,33.2265,205840.9951
2009-03-16 14:30:00,49.98,50.19,49.8,49.83,214710.654407788,33.2198,33.3594,33.1002,33.1201,214710.6544
2009-03-16 15:00:00,49.84,49.88,49.31,49.52,261654.9486208761,33.1268,33.1534,32.7745,32.9141,261654.9486
2009-03-16 15:30:00,49.54,49.66,49.24,49.31,277663.6019469984,32.9274,33.0071,32.728,32.7745,277663.6019
2009-03-17 09:30:00,49.26,49.5,48.92,49.05,183126.0140616549,32.7413,32.9008,32.5153,32.6017,183126.0141
2009-03-17 10:00:00,49.03,49.36,48.95,49.13,209951.3250405625,32.5884,32.8077,32.5352,32.6549,209951.325
2009-03-17 10:30:00,49.13,49.51,48.98,49.5,152082.20659816117,32.6549,32.9074,32.5552,32.9008,152082.2066
2009-03-17 11:00:00,49.47,49.68,49.31,49.52,176095.1865873445,32.8808,33.0204,32.7745,32.9141,176095.1866
2009-03-17 11:30:00,49.51,49.56,49.33,49.4,126446.72796106002,32.9074,32.9407,32.7878,32.8343,126446.728
2009-03-17 12:00:00,49.4,49.61,49.4,49.52,161168.1990265008,32.8343,32.9739,32.8343,32.9141,161168.199
2009-03-17 12:30:00,49.53,49.87,49.47,49.83,143104.38074634937,32.9207,33.1467,32.8808,33.1201,143104.3807
2009-03-17 13:00:00,49.81,49.94,49.68,49.7,166035.69497025418,33.1068,33.1932,33.0204,33.0337,166035.695
2009-03-17 13:30:00,49.71,49.85,49.6,49.78,224229.31314223903,33.0404,33.1334,32.9672,33.0869,224229.3131
2009-03-17 14:00:00,49.78,49.82,49.39,49.39,250730.124391563,33.0869,33.1135,32.8277,32.8277,250730.1244
2009-03-17 14:30:00,49.41,49.9,49.37,49.78,190481.3412655489,32.841,33.1666,32.8144,33.0869,190481.3413
2009-03-17 15:00:00,49.77,50.23,49.74,50.02,192428.3396430503,33.0802,33.386,33.0603,33.2464,192428.3396
2009-03-17 15:30:00,50.01,50.47,49.89,50.46,331963.22336398053,33.2398,33.5455,33.16,33.5389,331963.2234
2009-03-18 09:30:00,50.04,50.65,49.9,50.35,242942.1308815576,33.2597,33.6651,33.1666,33.4657,242942.1309
2009-03-18 10:00:00,50.36,50.36,49.87,50.11,277879.9351000541,33.4724,33.4724,33.1467,33.3062,277879.9351
2009-03-18 10:30:00,50.09,50.35,49.9,50.3,232990.8058409952,33.2929,33.4657,33.1666,33.4325,232990.8058
2009-03-18 11:00:00,50.32,50.33,49.76,49.87,127744.72687939426,33.4458,33.4524,33.0736,33.1467,127744.7269
2009-03-18 11:30:00,49.87,50.41,49.85,50.4,162466.19794483503,33.1467,33.5056,33.1334,33.499,162466.1979
2009-03-18 12:00:00,50.41,50.85,50.39,50.85,142779.8810167658,33.5056,33.7981,33.4923,33.7981,142779.881
2009-03-18 12:30:00,50.85,50.97,50.62,50.91,171552.19037317467,33.7981,33.8778,33.6452,33.838,171552.1904
2009-03-18 13:00:00,50.91,50.93,50.51,50.72,138885.8842617631,33.838,33.8512,33.5721,33.7117,138885.8843
2009-03-18 13:30:00,50.72,51.09,50.72,50.9,121471.0654407788,33.7117,33.9576,33.7117,33.8313,121471.0654
2009-03-18 14:00:00,50.89,52.1,50.76,51.74,363656.03028664144,33.8247,34.6289,33.7383,34.3896,363656.0303
2009-03-18 14:30:00,51.75,52.12,51.34,51.98,368631.69280692266,34.3963,34.6422,34.1238,34.5491,368631.6928
2009-03-18 15:00:00,52.0,52.12,51.08,51.61,343104.38074634934,34.5624,34.6422,33.9509,34.3032,343104.3807
2009-03-18 15:30:00,51.63,51.95,51.19,51.78,534559.2212006489,34.3165,34.5292,34.0241,34.4162,534559.2212
2009-03-19 09:30:00,52.37,52.56,51.48,52.37,324499.7295835587,34.8084,34.9346,34.2168,34.8084,324499.7296
2009-03-19 10:00:00,52.37,52.59,52.29,52.52,198918.33423472143,34.8084,34.9546,34.7552,34.9081,198918.3342
2009-03-19 10:30:00,52.51,52.83,52.4,52.71,244889.1292590589,34.9014,35.1141,34.8283,35.0343,244889.1293
2009-03-19 11:00:00,52.73,52.89,52.32,52.32,120173.06652244455,35.0476,35.154,34.7751,34.7751,120173.0665
2009-03-19 11:30:00,52.33,52.41,52.17,52.32,145916.71173607354,34.7818,34.8349,34.6754,34.7751,145916.7117
2009-03-19 12:00:00,52.32,52.44,52.21,52.37,99621.41698215251,34.7751,34.8549,34.702,34.8084,99621.417
2009-03-19 12:30:00,52.37,53.13,52.37,52.69,219145.48404543,34.8084,35.3135,34.8084,35.0211,219145.484
2009-03-19 13:00:00,52.67,52.79,52.49,52.53,231151.97404002165,35.0078,35.0875,34.8881,34.9147,231151.974
2009-03-19 13:30:00,52.55,52.63,52.43,52.55,108815.57598702,34.928,34.9812,34.8482,34.928,108815.576
2009-03-19 14:00:00,52.56,52.7,52.28,52.35,100486.74959437532,34.9346,35.0277,34.7485,34.7951,100486.7496
2009-03-19 14:30:00,52.38,52.44,52.21,52.29,118334.23472147106,34.815,34.8549,34.702,34.7552,118334.2347
2009-03-19 15:00:00,52.3,52.57,52.28,52.36,163115.19740400216,34.7618,34.9413,34.7485,34.8017,163115.1974
2009-03-19 15:30:00,52.36,52.61,52.31,52.51,481449.4321254732,34.8017,34.9679,34.7685,34.9014,481449.4321
2009-03-20 09:30:00,51.39,52.84,51.29,51.77,879069.7674418604,34.157,35.1208,34.0905,34.4096,879069.7674
2009-03-20 10:00:00,51.77,52.1,51.61,51.79,127961.06003244995,34.4096,34.6289,34.3032,34.4229,127961.06
2009-03-20 10:30:00,51.79,51.83,51.26,51.83,219578.15035154132,34.4229,34.4494,34.0706,34.4494,219578.1504
2009-03-20 11:00:00,51.83,51.84,51.13,51.42,172093.02325581395,34.4494,34.4561,33.9842,34.1769,172093.0233
2009-03-20 11:30:00,51.43,51.65,51.38,51.43,87290.42725797728,34.1836,34.3298,34.1503,34.1836,87290.4273
2009-03-20 12:00:00,51.43,51.74,51.38,51.71,85559.76203353163,34.1836,34.3896,34.1503,34.3697,85559.762
2009-03-20 12:30:00,51.68,51.78,51.44,51.46,169713.3585722012,34.3497,34.4162,34.1902,34.2035,169713.3586
2009-03-20 13:00:00,51.44,51.44,50.92,51.05,94104.92157923202,34.1902,34.1902,33.8446,33.931,94104.9216
2009-03-20 13:30:00,51.06,51.1,50.69,50.76,87398.59383450514,33.9377,33.9642,33.6917,33.7383,87398.5938
2009-03-20 14:00:00,50.74,50.77,50.54,50.71,91292.59058950785,33.725,33.7449,33.592,33.705,91292.5906
2009-03-20 14:30:00,50.72,50.9,50.61,50.83,153488.37209302324,33.7117,33.8313,33.6386,33.7848,153488.3721
2009-03-20 15:00:00,50.85,51.32,50.83,51.26,166792.86100594915,33.7981,34.1105,33.7848,34.0706,166792.861
2009-03-20 15:30:00,51.24,51.37,50.94,51.03,363764.19686316926,34.0573,34.1437,33.8579,33.9177,363764.1969
2009-03-23 09:30:00,52.14,52.41,51.33,51.4,192536.5062195781,34.6555,34.8349,34.1171,34.1636,192536.5062
2009-03-23 10:00:00,51.43,52.06,51.43,52.04,241427.79881016765,34.1836,34.6023,34.1836,34.589,241427.7988
2009-03-23 10:30:00,52.02,52.05,51.64,51.68,298107.0849107625,34.5757,34.5957,34.3232,34.3497,298107.0849
2009-03-23 11:00:00,51.68,51.71,51.58,51.66,166684.6944294213,34.3497,34.3697,34.2833,34.3364,166684.6944
2009-03-23 11:30:00,51.66,51.68,51.61,51.63,465981.6116819903,34.3364,34.3497,34.3032,34.3165,465981.6117
2009-03-23 12:00:00,51.63,51.68,51.56,51.61,255164.95402920496,34.3165,34.3497,34.27,34.3032,255164.954
2009-03-23 12:30:00,51.61,51.65,51.53,51.54,196322.33639805292,34.3032,34.3298,34.25,34.2567,196322.3364
2009-03-23 13:00:00,51.54,51.58,51.25,51.26,192536.5062195781,34.2567,34.2833,34.0639,34.0706,192536.5062
2009-03-23 13:30:00,51.27,51.44,51.23,51.35,89561.9253650622,34.0772,34.1902,34.0506,34.1304,89561.9254
2009-03-23 14:00:00,51.35,51.55,51.29,51.5,140400.21633315305,34.1304,34.2633,34.0905,34.2301,140400.2163
2009-03-23 14:30:00,51.5,51.59,51.4,51.49,576419.686316928,34.2301,34.2899,34.1636,34.2235,576419.6863
2009-03-23 15:00:00,51.49,51.73,51.36,51.59,388642.5094645754,34.2235,34.383,34.1371,34.2899,388642.5095
2009-03-23 15:30:00,51.6,51.78,51.5,51.68,765494.862087615,34.2966,34.4162,34.2301,34.3497,765494.8621
2009-03-24 09:30:00,52.11,52.11,51.48,51.91,276257.43645213626,34.6355,34.6355,34.2168,34.5026,276257.4365
2009-03-24 10:00:00,51.9,52.15,51.69,51.75,175987.02001081666,34.496,34.6621,34.3564,34.3963,175987.02
2009-03-24 10:30:00,51.74,52.0,51.59,51.91,125689.56192536504,34.3896,34.5624,34.2899,34.5026,125689.5619
2009-03-24 11:00:00,51.89,52.43,51.77,52.43,123850.73012439156,34.4893,34.8482,34.4096,34.8482,123850.7301
2009-03-24 11:30:00,52.41,52.81,52.38,52.49,126230.39480800432,34.8349,35.1008,34.815,34.8881,126230.3948
2009-03-24 12:00:00,52.49,52.52,52.24,52.52,60789.61600865333,34.8881,34.9081,34.722,34.9081,60789.616
2009-03-24 12:30:00,52.54,52.77,52.38,52.72,47809.626825310974,34.9214,35.0742,34.815,35.041,47809.6268
2009-03-24 13:00:00,52.71,53.01,52.7,53.0,68361.27636560303,35.0343,35.2337,35.0277,35.2271,68361.2764
2009-03-24 13:30:00,53.01,53.06,52.79,52.93,116711.73607355329,35.2337,35.267,35.0875,35.1806,116711.7361
2009-03-24 14:00:00,52.93,53.08,52.84,52.92,176744.18604651163,35.1806,35.2803,35.1208,35.1739,176744.186
2009-03-24 14:30:00,52.93,53.16,52.87,53.01,101135.74905354246,35.1806,35.3334,35.1407,35.2337,101135.7491
2009-03-24 15:00:00,53.02,53.16,52.73,52.73,178691.184424013,35.2404,35.3334,35.0476,35.0476,178691.1844
2009-03-24 15:30:00,52.73,52.84,52.14,52.21,288372.0930232558,35.0476,35.1208,34.6555,34.702,288372.093
2009-03-25 09:30:00,52.73,53.39,52.14,53.25,142671.71444023796,35.0476,35.4863,34.6555,35.3933,142671.7144
2009-03-25 10:00:00,53.27,54.05,53.27,53.99,163656.0302866414,35.4066,35.925,35.4066,35.8851,163656.0303
2009-03-25 10:30:00,53.96,54.48,53.89,53.91,124824.22931314223,35.8652,36.2108,35.8186,35.8319,124824.2293
2009-03-25 11:00:00,53.9,54.14,53.82,53.84,107517.57706868576,35.8253,35.9848,35.7721,35.7854,107517.5771
2009-03-25 11:30:00,53.87,54.02,53.69,53.89,54948.62087614927,35.8054,35.9051,35.6857,35.8186,54948.6209
2009-03-25 12:00:00,53.88,54.06,53.68,53.7,101352.08220659816,35.812,35.9316,35.6791,35.6924,101352.0822
2009-03-25 12:30:00,53.73,53.94,53.54,53.73,104813.41265548945,35.7123,35.8519,35.586,35.7123,104813.4127
2009-03-25 13:00:00,53.75,53.9,53.18,53.21,59816.11681990265,35.7256,35.8253,35.3467,35.3667,59816.1168
2009-03-25 13:30:00,53.25,53.29,52.86,53.09,59275.28393726338,35.3933,35.4198,35.134,35.2869,59275.2839
2009-03-25 14:00:00,53.06,53.06,52.36,52.37,99188.7506760411,35.267,35.267,34.8017,34.8084,99188.7507
2009-03-25 14:30:00,52.37,52.45,51.89,52.02,87506.76041103298,34.8084,34.8615,34.4893,34.5757,87506.7604
2009-03-25 15:00:00,52.02,52.54,51.78,52.5,183775.01352082207,34.5757,34.9214,34.4162,34.8948,183775.0135
2009-03-25 15:30:00,52.51,53.4,52.49,53.3,305462.4121146566,34.9014,35.493,34.8881,35.4265,305462.4121
2009-03-26 09:30:00,53.71,54.6,53.61,54.31,160519.19956733368,35.699,36.2906,35.6325,36.0978,160519.1996
2009-03-26 10:00:00,54.31,54.69,54.29,54.31,119091.40075716603,36.0978,36.3504,36.0845,36.0978,119091.4008
2009-03-26 10:30:00,54.3,54.4,53.98,54.24,120064.89994591672,36.0912,36.1576,35.8785,36.0513,120064.8999
2009-03-26 11:00:00,54.25,54.65,54.22,54.52,64791.77934018388,36.0579,36.3238,36.038,36.2374,64791.7793
2009-03-26 11:30:00,54.57,54.96,54.57,54.85,87723.09356408869,36.2706,36.5298,36.2706,36.4567,87723.0936
2009-03-26 12:00:00,54.84,55.06,54.8,55.04,86208.76149269876,36.4501,36.5963,36.4235,36.583,86208.7615
2009-03-26 12:30:00,55.07,55.13,54.84,54.91,117252.56895619254,36.6029,36.6428,36.4501,36.4966,117252.569
2009-03-26 13:00:00,54.92,55.61,54.91,55.59,110870.7409410492,36.5032,36.9619,36.4966,36.9486,110870.7409
2009-03-26 13:30:00,55.59,55.65,55.22,55.33,191130.34072471605,36.9486,36.9885,36.7026,36.7758,191130.3407
2009-03-26 14:00:00,55.32,55.42,54.97,54.97,128826.3926446728,36.7691,36.8356,36.5365,36.5365,128826.3926
2009-03-26 14:30:00,54.96,55.1,54.77,54.77,133261.22228231476,36.5298,36.6229,36.4035,36.4035,133261.2223
2009-03-26 15:00:00,54.78,55.09,54.75,54.93,164954.02920497567,36.4102,36.6162,36.3903,36.5099,164954.0292
2009-03-26 15:30:00,54.92,55.45,54.87,55.39,318442.4012979989,36.5032,36.8555,36.47,36.8156,318442.4013
2009-03-27 09:30:00,54.9,55.46,54.18,55.4,357815.0351541373,36.49,36.8622,36.0114,36.8223,357815.0352
2009-03-27 10:00:00,55.39,55.42,54.89,55.05,95511.0870740941,36.8156,36.8356,36.4833,36.5897,95511.0871
2009-03-27 10:30:00,55.06,55.09,54.62,54.78,170795.0243374797,36.5963,36.6162,36.3038,36.4102,170795.0243
2009-03-27 11:00:00,54.77,55.09,54.75,54.89,91292.59058950785,36.4035,36.6162,36.3903,36.4833,91292.5906
2009-03-27 11:30:00,54.91,54.92,54.62,54.68,116928.06922660898,36.4966,36.5032,36.3038,36.3437,116928.0692
2009-03-27 12:00:00,54.69,54.86,54.39,54.55,81882.09843158464,36.3504,36.4634,36.151,36.2573,81882.0984
2009-03-27 12:30:00,54.55,54.8,54.46,54.59,131097.89075175772,36.2573,36.4235,36.1975,36.2839,131097.8908
2009-03-27 13:00:00,54.58,55.14,54.51,54.62,129475.39210383991,36.2773,36.6495,36.2307,36.3038,129475.3921
2009-03-27 13:30:00,54.62,54.84,54.26,54.31,146024.8783126014,36.3038,36.4501,36.0646,36.0978,146024.8783
2009-03-27 14:00:00,54.31,54.76,54.25,54.58,178042.18496484586,36.0978,36.3969,36.0579,36.2773,178042.185
2009-03-27 14:30:00,54.59,54.69,54.47,54.57,196755.0027041644,36.2839,36.3504,36.2042,36.2706,196755.0027
2009-03-27 15:00:00,54.56,54.87,54.55,54.7,216224.98647917795,36.264,36.47,36.2573,36.357,216224.9865
2009-03-27 15:30:00,54.71,54.76,54.22,54.33,293780.42184964847,36.3637,36.3969,36.038,36.1111,293780.4218
2009-03-30 09:30:00,52.67,52.67,51.37,51.57,252568.9561925365,35.2921,35.2921,34.421,34.555,252568.9562
2009-03-30 10:00:00,51.57,51.8,51.34,51.45,142996.21416982153,34.555,34.7091,34.4009,34.4746,142996.2142
2009-03-30 10:30:00,51.49,51.49,51.12,51.31,92915.08923742564,34.5014,34.5014,34.2535,34.3808,92915.0892
2009-03-30 11:00:00,51.27,51.56,51.12,51.33,93347.75554353705,34.354,34.5483,34.2535,34.3942,93347.7555
2009-03-30 11:30:00,51.28,51.28,51.04,51.06,58950.78420767983,34.3607,34.3607,34.1999,34.2133,58950.7842
2009-03-30 12:00:00,51.06,51.32,50.85,51.24,87074.09410492158,34.2133,34.3875,34.0726,34.3339,87074.0941
2009-03-30 12:30:00,51.24,51.24,50.97,50.97,65008.11249323958,34.3339,34.3339,34.153,34.153,65008.1125
2009-03-30 13:00:00,50.97,51.16,50.89,51.12,63385.61384532179,34.153,34.2803,34.0994,34.2535,63385.6138
2009-03-30 13:30:00,51.11,51.15,50.75,50.82,73877.77176852353,34.2468,34.2736,34.0056,34.0525,73877.7718
2009-03-30 14:00:00,50.81,51.05,50.8,50.97,75824.77014602488,34.0458,34.2066,34.0391,34.153,75824.7701
2009-03-30 14:30:00,50.97,51.1,50.72,50.73,80692.26608977826,34.153,34.2401,33.9854,33.9921,80692.2661
2009-03-30 15:00:00,50.73,51.13,50.71,51.0,91184.42401298,33.9921,34.2602,33.9787,34.1731,91184.424
2009-03-30 15:30:00,51.0,51.37,50.93,51.24,338345.0513791238,34.1731,34.421,34.1262,34.3339,338345.0514
2009-03-31 09:30:00,51.67,52.16,51.42,51.75,147539.21038399133,34.622,34.9503,34.4545,34.6756,147539.2104
2009-03-31 10:00:00,51.73,52.09,51.57,52.07,90535.42455381287,34.6622,34.9034,34.555,34.89,90535.4246
2009-03-31 10:30:00,52.07,52.27,51.95,52.02,94862.087614927,34.89,35.024,34.8096,34.8565,94862.0876
2009-03-31 11:00:00,52.04,52.55,52.04,52.45,84478.09626825311,34.8699,35.2117,34.8699,35.1447,84478.0963
2009-03-31 11:30:00,52.46,52.46,52.11,52.18,85992.42833964305,35.1514,35.1514,34.9168,34.9637,85992.4283
2009-03-31 12:00:00,52.18,52.19,51.89,51.94,79718.76690102759,34.9637,34.9704,34.7694,34.8029,79718.7669
2009-03-31 12:30:00,51.96,52.13,51.91,52.09,34937.80421849649,34.8163,34.9302,34.7828,34.9034,34937.8042
2009-03-31 13:00:00,52.1,52.39,52.1,52.37,63818.2801514332,34.9101,35.1044,34.9101,35.091,63818.2802
2009-03-31 13:30:00,52.36,52.5,52.13,52.31,107193.0773391022,35.0843,35.1782,34.9302,35.0508,107193.0773
2009-03-31 14:00:00,52.35,52.56,52.27,52.52,57220.11898323418,35.0776,35.2184,35.024,35.1916,57220.119
2009-03-31 14:30:00,52.53,52.84,52.53,52.73,85451.59545700379,35.1983,35.406,35.1983,35.3323,85451.5955
2009-03-31 15:00:00,52.73,52.73,52.39,52.53,76690.1027582477,35.3323,35.3323,35.1044,35.1983,76690.1028
2009-03-31 15:30:00,52.53,52.53,51.87,51.91,302433.7479718767,35.1983,35.1983,34.756,34.7828,302433.748
2009-04-01 09:30:00,51.35,51.4,50.6,51.27,129259.0589507842,34.4076,34.4411,33.905,34.354,129259.059
2009-04-01 10:00:00,51.3,52.43,51.3,52.4,124716.0627366144,34.3741,35.1313,34.3741,35.1111,124716.0627
2009-04-01 10:30:00,52.4,52.76,52.34,52.45,147971.87669010274,35.1111,35.3524,35.0709,35.1447,147971.8767
2009-04-01 11:00:00,52.45,52.86,52.33,52.45,112276.9064359113,35.1447,35.4194,35.0642,35.1447,112276.9064
2009-04-01 11:30:00,52.46,52.72,52.29,52.67,86965.92752839372,35.1514,35.3256,35.0374,35.2921,86965.9275
2009-04-01 12:00:00,52.69,53.07,52.65,52.91,75608.43699296917,35.3055,35.5601,35.2787,35.4529,75608.437
2009-04-01 12:30:00,52.92,52.97,52.74,52.78,23688.480259599783,35.4596,35.4931,35.339,35.3658,23688.4803
2009-04-01 13:00:00,52.8,53.08,52.8,53.06,45321.79556517036,35.3792,35.5668,35.3792,35.5534,45321.7956
2009-04-01 13:30:00,53.04,53.29,52.87,53.29,68144.94321254732,35.54,35.7075,35.4261,35.7075,68144.9432
2009-04-01 14:00:00,53.3,53.64,53.25,53.41,92266.08977825852,35.7142,35.942,35.6807,35.7879,92266.0898
2009-04-01 14:30:00,53.42,53.68,53.21,53.61,116819.90265008112,35.7946,35.9688,35.6539,35.9219,116819.9027
2009-04-01 15:00:00,53.59,53.61,52.79,53.06,120822.06598161168,35.9085,35.9219,35.3725,35.5534,120822.066
2009-04-01 15:30:00,53.06,53.52,52.96,53.16,254083.28826392643,35.5534,35.8616,35.4864,35.6204,254083.2883
2009-04-02 09:30:00,54.55,54.87,54.15,54.49,188318.00973499188,36.5518,36.7662,36.2838,36.5116,188318.0097
2009-04-02 10:00:00,54.48,54.71,54.24,54.26,148296.3764196863,36.5049,36.659,36.3441,36.3575,148296.3764
2009-04-02 10:30:00,54.27,54.79,54.17,54.67,192644.672796106,36.3642,36.7126,36.2972,36.6322,192644.6728
2009-04-02 11:00:00,54.7,55.23,54.55,55.11,165711.19524067064,36.6523,37.0074,36.5518,36.927,165711.1952
2009-04-02 11:30:00,55.12,55.15,54.91,55.14,64683.61276365603,36.9337,36.9538,36.793,36.9471,64683.6128
2009-04-02 12:00:00,55.14,55.6,55.14,55.38,213737.1552190373,36.9471,37.2553,36.9471,37.1079,213737.1552
2009-04-02 12:30:00,55.39,55.65,55.39,55.58,94104.92157923202,37.1146,37.2888,37.1146,37.2419,94104.9216
2009-04-02 13:00:00,55.58,55.65,55.27,55.34,66738.77771768524,37.2419,37.2888,37.0342,37.0811,66738.7777
2009-04-02 13:30:00,55.36,55.41,55.1,55.17,65765.27852893456,37.0945,37.128,36.9203,36.9672,65765.2785
2009-04-02 14:00:00,55.18,55.36,55.04,55.29,101027.5824770146,36.9739,37.0945,36.8801,37.0476,101027.5825
2009-04-02 14:30:00,55.29,55.53,55.11,55.17,150892.3742563548,37.0476,37.2084,36.927,36.9672,150892.3743
2009-04-02 15:00:00,55.17,55.33,54.95,55.15,123418.06381828016,36.9672,37.0744,36.8198,36.9538,123418.0638
2009-04-02 15:30:00,55.16,55.29,54.59,54.82,316711.7360735533,36.9605,37.0476,36.5786,36.7327,316711.7361
2009-04-03 09:30:00,54.78,55.2,54.06,54.85,147755.54353704705,36.7059,36.9873,36.2234,36.7528,147755.5435
2009-04-03 10:00:00,54.85,54.88,54.27,54.38,63710.11357490535,36.7528,36.7729,36.3642,36.4379,63710.1136
2009-04-03 10:30:00,54.37,54.46,53.96,54.31,62628.44780962682,36.4312,36.4915,36.1564,36.391,62628.4478
2009-04-03 11:00:00,54.31,54.46,54.12,54.15,106219.57815035152,36.391,36.4915,36.2637,36.2838,106219.5782
2009-04-03 11:30:00,54.15,54.22,54.07,54.18,111952.40670632776,36.2838,36.3307,36.2301,36.3039,111952.4067
2009-04-03 12:00:00,54.17,54.43,54.16,54.43,152731.2060573283,36.2972,36.4714,36.2905,36.4714,152731.2061
2009-04-03 12:30:00,54.45,54.7,54.36,54.67,64899.94591671173,36.4848,36.6523,36.4245,36.6322,64899.9459
2009-04-03 13:00:00,54.67,54.91,54.67,54.9,68577.60951865873,36.6322,36.793,36.6322,36.7863,68577.6095
2009-04-03 13:30:00,54.91,55.31,54.86,55.29,75283.93726338561,36.793,37.061,36.7595,37.0476,75283.9373
2009-04-03 14:00:00,55.31,55.74,55.24,55.74,102325.58139534884,37.061,37.3492,37.0141,37.3492,102325.5814
2009-04-03 14:30:00,55.73,55.84,55.64,55.83,97890.75175770686,37.3424,37.4162,37.2821,37.4095,97890.7518
2009-04-03 15:00:00,55.83,55.84,55.47,55.52,126771.2276906436,37.4095,37.4162,37.1682,37.2017,126771.2277
2009-04-03 15:30:00,55.53,55.92,55.33,55.91,288372.0930232558,37.2084,37.4698,37.0744,37.4631,288372.093
2009-04-06 09:30:00,55.27,55.57,54.14,54.18,124716.0627366144,37.0342,37.2352,36.2771,36.3039,124716.0627
2009-04-06 10:00:00,54.17,54.46,54.01,54.01,160627.36614386155,36.2972,36.4915,36.1899,36.1899,160627.3661
2009-04-06 10:30:00,54.03,54.05,53.75,53.87,108058.40995132504,36.2033,36.2167,36.0157,36.0961,108058.41
2009-04-06 11:00:00,53.86,53.9,53.65,53.74,65332.61222282315,36.0894,36.1162,35.9487,36.009,65332.6122
2009-04-06 11:30:00,53.74,54.01,53.5,53.53,127095.72742022717,36.009,36.1899,35.8482,35.8683,127095.7274
2009-04-06 12:00:00,53.54,53.65,53.16,53.33,117577.06868577607,35.875,35.9487,35.6204,35.7343,117577.0687
2009-04-06 12:30:00,53.34,53.47,53.31,53.46,83396.43050297457,35.741,35.8281,35.7209,35.8214,83396.4305
2009-04-06 13:00:00,53.45,53.66,53.44,53.52,129150.89237425636,35.8147,35.9554,35.808,35.8616,129150.8924
2009-04-06 13:30:00,53.53,53.74,53.39,53.64,102325.58139534884,35.8683,36.009,35.7745,35.942,102325.5814
2009-04-06 14:00:00,53.64,53.76,53.53,53.76,76690.1027582477,35.942,36.0224,35.8683,36.0224,76690.1028
2009-04-06 14:30:00,53.76,53.98,53.58,53.87,87290.42725797728,36.0224,36.1698,35.9018,36.0961,87290.4273
2009-04-06 15:00:00,53.85,54.18,53.75,54.02,123093.56408869658,36.0827,36.3039,36.0157,36.1966,123093.5641
2009-04-06 15:30:00,54.01,54.31,53.96,54.13,383558.6803677664,36.1899,36.391,36.1564,36.2704,383558.6804
2009-04-07 09:30:00,53.12,53.26,52.75,52.97,114223.90481341264,35.5936,35.6874,35.3457,35.4931,114223.9048
2009-04-07 10:00:00,52.96,53.1,52.7,53.1,97782.585181179,35.4864,35.5802,35.3122,35.5802,97782.5852
2009-04-07 10:30:00,53.1,53.42,53.06,53.21,65873.44510546241,35.5802,35.7946,35.5534,35.6539,65873.4451
2009-04-07 11:00:00,53.2,53.33,53.11,53.26,43266.630611141154,35.6472,35.7343,35.5869,35.6874,43266.6306
2009-04-07 11:30:00,53.26,53.41,52.97,53.0,46836.127636560304,35.6874,35.7879,35.4931,35.5132,46836.1276
2009-04-07 12:00:00,53.01,53.04,52.59,52.61,102541.91454840454,35.5199,35.54,35.2385,35.2519,102541.9145
2009-04-07 12:30:00,52.6,52.87,52.6,52.86,38831.80097349919,35.2452,35.4261,35.2452,35.4194,38831.801
2009-04-07 13:00:00,52.85,52.9,52.52,52.6,51595.45700378583,35.4127,35.4462,35.1916,35.2452,51595.457
2009-04-07 13:30:00,52.59,52.59,52.41,52.53,44131.96322336398,35.2385,35.2385,35.1179,35.1983,44131.9632
2009-04-07 14:00:00,52.52,52.54,52.35,52.5,34396.97133585722,35.1916,35.205,35.0776,35.1782,34396.9713
2009-04-07 14:30:00,52.5,52.5,52.25,52.42,58085.451595457,35.1782,35.1782,35.0106,35.1246,58085.4516
2009-04-07 15:00:00,52.43,52.76,52.32,52.46,82206.5981611682,35.1313,35.3524,35.0575,35.1514,82206.5982
2009-04-07 15:30:00,52.47,52.95,52.45,52.45,202271.4981070849,35.1581,35.4797,35.1447,35.1447,202271.4981
2009-04-08 09:30:00,52.47,52.9,52.25,52.79,118226.06814494322,35.1581,35.4462,35.0106,35.3725,118226.0681
2009-04-08 10:00:00,52.82,52.86,52.2,52.24,109140.07571660356,35.3926,35.4194,34.9771,35.0039,109140.0757
2009-04-08 10:30:00,52.23,52.62,52.16,52.61,73661.43861546782,34.9972,35.2586,34.9503,35.2519,73661.4386
2009-04-08 11:00:00,52.62,53.17,52.62,53.04,62195.78150351541,35.2586,35.6271,35.2586,35.54,62195.7815
2009-04-08 11:30:00,53.02,53.31,52.95,53.12,44564.62952947539,35.5266,35.7209,35.4797,35.5936,44564.6295
2009-04-08 12:00:00,53.12,53.34,53.02,53.3,49540.29204975662,35.5936,35.741,35.5266,35.7142,49540.292
2009-04-08 12:30:00,53.29,53.81,53.23,53.73,45538.128718226064,35.7075,36.0559,35.6673,36.0023,45538.1287
2009-04-08 13:00:00,53.74,53.81,53.57,53.67,63277.44726879394,36.009,36.0559,35.8951,35.9621,63277.4473
2009-04-08 13:30:00,53.66,53.74,53.48,53.65,58193.61817198485,35.9554,36.009,35.8348,35.9487,58193.6182
2009-04-08 14:00:00,53.64,53.66,53.37,53.47,134667.38777717686,35.942,35.9554,35.7611,35.8281,134667.3878
2009-04-08 14:30:00,53.48,53.73,53.33,53.45,92157.92320173066,35.8348,36.0023,35.7343,35.8147,92157.9232
2009-04-08 15:00:00,53.43,53.47,53.11,53.31,74418.6046511628,35.8013,35.8281,35.5869,35.7209,74418.6047
2009-04-08 15:30:00,53.32,53.79,53.3,53.71,155327.20389399675,35.7276,36.0425,35.7142,35.9889,155327.2039
2009-04-09 09:30:00,55.16,55.92,54.85,55.51,119307.73391022174,36.9605,37.4698,36.7528,37.195,119307.7339
2009-04-09 10:00:00,55.53,55.75,55.34,55.7,56462.95294753921,37.2084,37.3559,37.0811,37.3223,56462.9529
2009-04-09 10:30:00,55.72,55.89,55.59,55.7,71065.44077879936,37.3357,37.4497,37.2486,37.3223,71065.4408
2009-04-09 11:00:00,55.7,55.71,55.35,55.35,49323.95889670092,37.3223,37.329,37.0878,37.0878,49323.9589
2009-04-09 11:30:00,55.35,55.37,54.91,54.92,100054.08328826392,37.0878,37.1012,36.793,36.7997,100054.0833
2009-04-09 12:00:00,54.94,54.95,54.67,54.8,98756.08436992968,36.8131,36.8198,36.6322,36.7193,98756.0844
2009-04-09 12:30:00,54.8,55.09,54.8,55.03,32774.47268793943,36.7193,36.9136,36.7193,36.8734,32774.4727
2009-04-09 13:00:00,55.04,55.26,55.02,55.12,38615.46782044348,36.8801,37.0275,36.8667,36.9337,38615.4678
2009-04-09 13:30:00,55.11,55.41,55.1,55.41,41319.6322336398,36.927,37.128,36.9203,37.128,41319.6322
2009-04-09 14:00:00,55.41,55.45,55.09,55.25,47917.79340183883,37.128,37.1548,36.9136,37.0208,47917.7934
2009-04-09 14:30:00,55.26,55.69,55.26,55.56,63926.446727961054,37.0275,37.3156,37.0275,37.2285,63926.4467
2009-04-09 15:00:00,55.57,55.59,55.33,55.4,80584.0995132504,37.2352,37.2486,37.0744,37.1213,80584.0995
2009-04-09 15:30:00,55.4,55.51,55.25,55.47,246187.1281773932,37.1213,37.195,37.0208,37.1682,246187.1282
2009-04-13 09:30:00,54.93,55.45,54.1,54.15,84910.76257436452,36.8064,37.1548,36.2503,36.2838,84910.7626
2009-04-13 10:00:00,54.15,54.62,54.09,54.43,109789.07517577067,36.2838,36.5987,36.2436,36.4714,109789.0752
2009-04-13 10:30:00,54.43,54.55,54.24,54.26,82098.43158464035,36.4714,36.5518,36.3441,36.3575,82098.4316
2009-04-13 11:00:00,54.25,54.34,54.03,54.31,65765.27852893456,36.3508,36.4111,36.2033,36.391,65765.2785
2009-04-13 11:30:00,54.3,54.43,54.17,54.24,48783.12601406165,36.3843,36.4714,36.2972,36.3441,48783.126
2009-04-13 12:00:00,54.22,54.35,54.06,54.08,73012.4391563007,36.3307,36.4178,36.2234,36.2369,73012.4392
2009-04-13 12:30:00,54.08,54.23,54.08,54.12,81557.59870200108,36.2369,36.3374,36.2369,36.2637,81557.5987
2009-04-13 13:00:00,54.13,54.38,53.95,54.36,68902.1092482423,36.2704,36.4379,36.1497,36.4245,68902.1092
2009-04-13 13:30:00,54.35,54.6,54.35,54.59,43807.46349378042,36.4178,36.5853,36.4178,36.5786,43807.4635
2009-04-13 14:00:00,54.6,54.95,54.55,54.81,69983.77501352082,36.5853,36.8198,36.5518,36.726,69983.775
2009-04-13 14:30:00,54.8,54.96,54.74,54.77,48674.9594375338,36.7193,36.8265,36.6791,36.6992,48674.9594
2009-04-13 15:00:00,54.74,55.53,54.67,55.47,169388.85884261763,36.6791,37.2084,36.6322,37.1682,169388.8588
2009-04-13 15:30:00,55.47,55.55,54.97,55.01,213953.488372093,37.1682,37.2218,36.8332,36.86,213953.4884
2009-04-14 09:30:00,54.18,54.8,53.74,54.41,124499.72958355868,36.3039,36.7193,36.009,36.458,124499.7296
2009-04-14 10:00:00,54.41,54.81,54.18,54.73,99080.58409951325,36.458,36.726,36.3039,36.6724,99080.5841
2009-04-14 10:30:00,54.73,55.05,54.71,54.87,74310.43807463493,36.6724,36.8868,36.659,36.7662,74310.4381
2009-04-14 11:00:00,54.87,54.98,54.56,54.59,86208.76149269876,36.7662,36.8399,36.5585,36.5786,86208.7615
2009-04-14 11:30:00,54.6,54.87,54.56,54.61,79610.60032449973,36.5853,36.7662,36.5585,36.592,79610.6003
2009-04-14 12:00:00,54.6,54.6,54.14,54.24,77122.7690643591,36.5853,36.5853,36.2771,36.3441,77122.7691
2009-04-14 12:30:00,54.24,54.39,53.68,53.72,65873.44510546241,36.3441,36.4446,35.9688,35.9956,65873.4451
2009-04-14 13:00:00,53.7,54.14,53.7,54.12,48025.959978366685,35.9822,36.2771,35.9822,36.2637,48025.96
2009-04-14 13:30:00,54.11,54.18,53.95,54.1,47052.46078961601,36.257,36.3039,36.1497,36.2503,47052.4608
2009-04-14 14:00:00,54.1,54.23,53.9,54.13,71173.6073553272,36.2503,36.3374,36.1162,36.2704,71173.6074
2009-04-14 14:30:00,54.13,54.36,54.01,54.34,51270.95727420227,36.2704,36.4245,36.1899,36.4111,51270.9573
2009-04-14 15:00:00,54.37,54.64,54.18,54.36,93996.75500270416,36.4312,36.6121,36.3039,36.4245,93996.755
2009-04-14 15:30:00,54.36,54.72,54.13,54.17,241644.13196322336,36.4245,36.6657,36.2704,36.2972,241644.132
2009-04-15 09:30:00,54.27,54.3,53.82,54.2,104488.9129259059,36.3642,36.3843,36.0626,36.3173,104488.9129
2009-04-15 10:00:00,54.23,54.55,53.99,54.52,182152.51487290423,36.3374,36.5518,36.1765,36.5317,182152.5149
2009-04-15 10:30:00,54.54,54.7,54.4,54.55,119740.40021633316,36.5451,36.6523,36.4513,36.5518,119740.4002
2009-04-15 11:00:00,54.51,54.64,54.32,54.54,44456.462952947535,36.525,36.6121,36.3977,36.5451,44456.463
2009-04-15 11:30:00,54.54,55.04,54.52,54.94,98647.91779340184,36.5451,36.8801,36.5317,36.8131,98647.9178
2009-04-15 12:00:00,54.9,54.96,54.74,54.8,61438.61546782044,36.7863,36.8265,36.6791,36.7193,61438.6155
2009-04-15 12:30:00,54.8,54.98,54.77,54.95,50189.29150892374,36.7193,36.8399,36.6992,36.8198,50189.2915
2009-04-15 13:00:00,54.95,55.08,54.83,54.88,56787.45267712277,36.8198,36.9069,36.7394,36.7729,56787.4527
2009-04-15 13:30:00,54.9,55.02,54.69,54.9,124716.0627366144,36.7863,36.8667,36.6456,36.7863,124716.0627
2009-04-15 14:00:00,54.91,55.21,54.41,54.45,87290.42725797728,36.793,36.994,36.458,36.4848,87290.4273
2009-04-15 14:30:00,54.47,54.64,54.43,54.6,50189.29150892374,36.4982,36.6121,36.4714,36.5853,50189.2915
2009-04-15 15:00:00,54.6,55.01,54.54,54.8,67063.27744726879,36.5853,36.86,36.5451,36.7193,67063.2774
2009-04-15 15:30:00,54.8,55.26,54.8,55.22,142779.8810167658,36.7193,37.0275,36.7193,37.0007,142779.881
2009-04-16 09:30:00,55.94,56.02,54.92,54.99,96268.25310978908,37.4832,37.5368,36.7997,36.8466,96268.2531
2009-04-16 10:00:00,55.0,55.47,54.82,55.37,68469.44294213087,36.8533,37.1682,36.7327,37.1012,68469.4429
2009-04-16 10:30:00,55.39,55.51,54.92,54.93,70632.77447268793,37.1146,37.195,36.7997,36.8064,70632.7745
2009-04-16 11:00:00,54.98,55.45,54.96,55.45,39048.13412655489,36.8399,37.1548,36.8265,37.1548,39048.1341
2009-04-16 11:30:00,55.45,55.63,55.27,55.58,43807.46349378042,37.1548,37.2754,37.0342,37.2419,43807.4635
2009-04-16 12:00:00,55.56,55.71,55.56,55.65,72255.27312060574,37.2285,37.329,37.2285,37.2888,72255.2731
2009-04-16 12:30:00,55.64,55.83,55.58,55.77,56246.6197944835,37.2821,37.4095,37.2419,37.3693,56246.6198
2009-04-16 13:00:00,55.73,55.81,55.53,55.78,58193.61817198485,37.3424,37.3961,37.2084,37.376,58193.6182
2009-04-16 13:30:00,55.77,55.8,55.41,55.53,73120.60573282855,37.3693,37.3894,37.128,37.2084,73120.6057
2009-04-16 14:00:00,55.54,55.54,55.29,55.41,86316.9280692266,37.2151,37.2151,37.0476,37.128,86316.9281
2009-04-16 14:30:00,55.41,55.74,55.4,55.67,163656.0302866414,37.128,37.3492,37.1213,37.3022,163656.0303
2009-04-16 15:00:00,55.66,56.21,55.65,56.01,164845.8626284478,37.2955,37.6641,37.2888,37.5301,164845.8626
2009-04-16 15:30:00,56.01,56.23,55.79,55.9,211249.32395889668,37.5301,37.6775,37.3827,37.4564,211249.324
2009-04-17 09:30:00,56.18,56.31,55.67,55.67,336722.55273120606,37.644,37.7311,37.3022,37.3022,336722.5527
2009-04-17 10:00:00,55.76,55.92,55.64,55.64,74310.43807463493,37.3626,37.4698,37.2821,37.2821,74310.4381
2009-04-17 10:30:00,55.64,55.65,55.14,55.43,66630.61114115738,37.2821,37.2888,36.9471,37.1414,66630.6111
2009-04-17 11:00:00,55.41,55.75,55.36,55.73,54840.454299621415,37.128,37.3559,37.0945,37.3424,54840.4543
2009-04-17 11:30:00,55.73,55.98,55.71,55.85,65224.445646295295,37.3424,37.51,37.329,37.4229,65224.4456
2009-04-17 12:00:00,55.86,56.1,55.86,56.04,55813.95348837209,37.4296,37.5904,37.4296,37.5502,55813.9535
2009-04-17 12:30:00,56.05,56.07,55.78,56.07,51595.45700378583,37.5569,37.5703,37.376,37.5703,51595.457
2009-04-17 13:00:00,56.08,56.17,55.99,56.14,76365.60302866415,37.577,37.6373,37.5167,37.6172,76365.603
2009-04-17 13:30:00,56.14,56.22,56.02,56.09,89670.09194159004,37.6172,37.6708,37.5368,37.5837,89670.0919
2009-04-17 14:00:00,56.09,56.11,55.88,55.96,71606.27366143861,37.5837,37.5971,37.443,37.4966,71606.2737
2009-04-17 14:30:00,55.97,56.17,55.82,55.83,75608.43699296917,37.5033,37.6373,37.4028,37.4095,75608.437
2009-04-17 15:00:00,55.83,56.08,55.81,56.01,118442.40129799892,37.4095,37.577,37.3961,37.5301,118442.4013
2009-04-17 15:30:00,56.02,56.27,55.84,56.06,223363.9805300162,37.5368,37.7043,37.4162,37.5636,223363.9805
2009-04-20 09:30:00,55.63,55.81,54.0,54.02,152839.37263385614,37.2754,37.3961,36.1832,36.1966,152839.3726
2009-04-20 10:00:00,54.01,54.01,53.63,53.64,94104.92157923202,36.1899,36.1899,35.9353,35.942,94104.9216
2009-04-20 10:30:00,53.64,53.71,53.45,53.68,97674.41860465116,35.942,35.9889,35.8147,35.9688,97674.4186
2009-04-20 11:00:00,53.69,53.83,53.49,53.69,94753.92103839912,35.9755,36.0693,35.8415,35.9755,94753.921
2009-04-20 11:30:00,53.69,53.87,53.69,53.71,50297.4580854516,35.9755,36.0961,35.9755,35.9889,50297.4581
2009-04-20 12:00:00,53.7,53.75,53.57,53.57,39913.46673877772,35.9822,36.0157,35.8951,35.8951,39913.4667
2009-04-20 12:30:00,53.6,53.75,53.53,53.74,28988.64250946457,35.9152,36.0157,35.8683,36.009,28988.6425
2009-04-20 13:00:00,53.75,53.75,53.41,53.47,46836.127636560304,36.0157,36.0157,35.7879,35.8281,46836.1276
2009-04-20 13:30:00,53.45,53.74,53.4,53.57,95078.4207679827,35.8147,36.009,35.7812,35.8951,95078.4208
2009-04-20 14:00:00,53.57,53.57,53.36,53.45,121471.0654407788,35.8951,35.8951,35.7544,35.8147,121471.0654
2009-04-20 14:30:00,53.45,53.48,53.27,53.37,93888.58842617631,35.8147,35.8348,35.6941,35.7611,93888.5884
2009-04-20 15:00:00,53.36,53.51,53.32,53.34,97133.58572201188,35.7544,35.8549,35.7276,35.741,97133.5857
2009-04-20 15:30:00,53.34,53.81,53.33,53.44,421741.4818820984,35.741,36.0559,35.7343,35.808,421741.4819
2009-04-21 09:30:00,52.77,53.23,52.08,52.53,456462.9529475392,35.3591,35.6673,34.8967,35.1983,456462.9529
2009-04-21 10:00:00,52.53,52.58,52.1,52.44,158896.7009194159,35.1983,35.2318,34.9101,35.138,158896.7009
2009-04-21 10:30:00,52.44,52.71,52.38,52.64,195348.83720930232,35.138,35.3189,35.0977,35.272,195348.8372
2009-04-21 11:00:00,52.63,52.99,52.45,52.93,212547.3228772309,35.2653,35.5065,35.1447,35.4663,212547.3229
2009-04-21 11:30:00,52.93,53.5,52.92,53.42,131422.39048134125,35.4663,35.8482,35.4596,35.7946,131422.3905
2009-04-21 12:00:00,53.42,53.97,53.4,53.68,125040.56246619794,35.7946,36.1631,35.7812,35.9688,125040.5625
2009-04-21 12:30:00,53.67,53.79,53.14,53.21,254732.2877230936,35.9621,36.0425,35.607,35.6539,254732.2877
2009-04-21 13:00:00,53.21,53.31,52.83,52.99,134883.72093023255,35.6539,35.7209,35.3993,35.5065,134883.7209
2009-04-21 13:30:00,53.0,53.0,52.78,52.89,114223.90481341264,35.5132,35.5132,35.3658,35.4395,114223.9048
2009-04-21 14:00:00,52.9,53.03,52.45,52.68,113466.73877771768,35.4462,35.5333,35.1447,35.2988,113466.7388
2009-04-21 14:30:00,52.69,53.16,52.69,52.78,193077.3391022174,35.3055,35.6204,35.3055,35.3658,193077.3391
2009-04-21 15:00:00,52.77,53.57,52.69,53.41,278096.26825310977,35.3591,35.8951,35.3055,35.7879,278096.2683
2009-04-21 15:30:00,53.4,53.69,53.2,53.67,423472.14710654406,35.7812,35.9755,35.6472,35.9621,423472.1471
2009-04-22 09:30:00,53.34,54.04,52.78,53.66,282855.5976203353,35.741,36.21,35.3658,35.9554,282855.5976
2009-04-22 10:00:00,53.62,55.92,53.55,55.81,464250.94645754463,35.9286,37.4698,35.8817,37.3961,464250.9465
2009-04-22 10:30:00,55.81,55.87,54.98,55.34,275824.7701460249,37.3961,37.4363,36.8399,37.0811,275824.7701
2009-04-22 11:00:00,55.35,55.9,55.13,55.89,124716.0627366144,37.0878,37.4564,36.9404,37.4497,124716.0627
2009-04-22 11:30:00,55.9,56.69,55.9,56.63,140075.71660356948,37.4564,37.9857,37.4564,37.9455,140075.7166
2009-04-22 12:00:00,56.66,57.25,56.54,57.0,252785.2893455922,37.9656,38.3609,37.8852,38.1934,252785.2893
2009-04-22 12:30:00,56.95,57.27,56.91,57.11,269983.7750135208,38.1599,38.3743,38.1331,38.2671,269983.775
2009-04-22 13:00:00,57.11,57.86,57.03,57.73,215143.3207138994,38.2671,38.7697,38.2135,38.6826,215143.3207
2009-04-22 13:30:00,57.73,58.02,57.47,57.47,217090.3190914008,38.6826,38.8769,38.5084,38.5084,217090.3191
2009-04-22 14:00:00,57.48,57.61,56.98,57.23,374472.6879394267,38.5151,38.6022,38.18,38.3475,374472.6879
2009-04-22 14:30:00,57.25,57.78,57.18,57.63,532612.2228231477,38.3609,38.7161,38.314,38.6156,532612.2228
2009-04-22 15:00:00,57.63,57.78,57.38,57.57,240129.79989183345,38.6156,38.7161,38.448,38.5754,240129.7999
2009-04-22 15:30:00,57.58,57.69,56.34,56.63,418171.9848566793,38.5821,38.6558,37.7512,37.9455,418171.9849
2009-04-23 09:30:00,58.23,58.23,56.39,57.01,292266.0897782585,39.0176,39.0176,37.7847,38.2001,292266.0898
2009-04-23 10:00:00,56.99,57.72,56.52,57.59,185397.51216873984,38.1867,38.6759,37.8718,38.5888,185397.5122
2009-04-23 10:30:00,57.64,57.98,57.31,57.31,207030.82747431044,38.6223,38.8501,38.4011,38.4011,207030.8275
2009-04-23 11:00:00,57.32,57.37,56.76,57.13,203353.16387236345,38.4078,38.4413,38.0326,38.2805,203353.1639
2009-04-23 11:30:00,57.12,57.14,56.42,56.54,111087.07409410492,38.2738,38.2872,37.8048,37.8852,111087.0741
2009-04-23 12:00:00,56.53,56.95,56.32,56.76,103839.91346673876,37.8785,38.1599,37.7378,38.0326,103839.9135
2009-04-23 12:30:00,56.77,57.02,56.53,56.94,112060.5732828556,38.0393,38.2068,37.8785,38.1532,112060.5733
2009-04-23 13:00:00,56.96,57.51,56.95,57.39,86749.59437533801,38.1666,38.5352,38.1599,38.4547,86749.5944
2009-04-23 13:30:00,57.39,57.41,56.81,56.98,365711.1952406706,38.4547,38.4682,38.0661,38.18,365711.1952
2009-04-23 14:00:00,56.97,56.97,56.65,56.86,211681.9902650081,38.1733,38.1733,37.9589,38.0996,211681.9903
2009-04-23 14:30:00,56.87,57.12,56.58,56.61,143104.38074634937,38.1063,38.2738,37.912,37.9321,143104.3807
2009-04-23 15:00:00,56.61,56.66,56.09,56.14,265332.61222282314,37.9321,37.9656,37.5837,37.6172,265332.6122
2009-04-23 15:30:00,56.14,56.66,55.81,56.31,597620.3353163872,37.6172,37.9656,37.3961,37.7311,597620.3353
2009-04-24 09:30:00,56.79,57.68,56.76,57.58,337479.718766901,38.0527,38.6491,38.0326,38.5821,337479.7188
2009-04-24 10:00:00,57.57,57.78,57.36,57.58,349918.8750676041,38.5754,38.7161,38.4346,38.5821,349918.8751
2009-04-24 10:30:00,57.58,57.86,57.45,57.73,145916.71173607354,38.5821,38.7697,38.495,38.6826,145916.7117
2009-04-24 11:00:00,57.74,57.97,57.55,57.97,156192.53650621956,38.6893,38.8434,38.562,38.8434,156192.5365
2009-04-24 11:30:00,57.98,58.24,57.84,58.06,196538.6695511087,38.8501,39.0243,38.7563,38.9037,196538.6696
2009-04-24 12:00:00,58.06,58.14,57.94,57.99,103948.08004326664,38.9037,38.9573,38.8233,38.8568,103948.08
2009-04-24 12:30:00,57.99,58.22,57.92,58.17,139967.55002704164,38.8568,39.0109,38.8099,38.9774,139967.55
2009-04-24 13:00:00,58.17,58.47,58.11,58.26,93023.25581395348,38.9774,39.1784,38.9372,39.0377,93023.2558
2009-04-24 13:30:00,58.28,58.29,58.05,58.06,94537.58788534344,39.0511,39.0578,38.897,38.9037,94537.5879
2009-04-24 14:00:00,58.05,58.18,57.35,57.89,202595.99783666845,38.897,38.9841,38.4279,38.7898,202595.9978
2009-04-24 14:30:00,57.91,58.16,57.86,58.08,168415.35965386694,38.8032,38.9707,38.7697,38.9171,168415.3597
2009-04-24 15:00:00,58.07,58.39,57.96,58.01,167658.193618172,38.9104,39.1248,38.8367,38.8702,167658.1936
2009-04-24 15:30:00,58.02,58.48,57.75,57.86,448783.1260140616,38.8769,39.1851,38.696,38.7697,448783.126
2009-04-27 09:30:00,57.58,57.67,56.66,57.37,232449.97295835585,38.5821,38.6424,37.9656,38.4413,232449.973
2009-04-27 10:00:00,57.35,57.95,57.19,57.74,157382.36884802594,38.4279,38.83,38.3207,38.6893,157382.3688
2009-04-27 10:30:00,57.72,57.8,57.37,57.74,84369.92969172525,38.6759,38.7295,38.4413,38.6893,84369.9297
2009-04-27 11:00:00,57.77,58.23,57.76,58.21,106435.91130340724,38.7094,39.0176,38.7027,39.0042,106435.9113
2009-04-27 11:30:00,58.22,58.29,57.92,58.1,64899.94591671173,39.0109,39.0578,38.8099,38.9305,64899.9459
2009-04-27 12:00:00,58.09,58.19,57.86,58.12,63818.2801514332,38.9238,38.9908,38.7697,38.9439,63818.2802
2009-04-27 12:30:00,58.12,58.23,57.96,58.01,128826.3926446728,38.9439,39.0176,38.8367,38.8702,128826.3926
2009-04-27 13:00:00,58.02,58.07,57.71,57.75,71173.6073553272,38.8769,38.9104,38.6692,38.696,71173.6074
2009-04-27 13:30:00,57.75,57.86,57.49,57.59,106760.4110329908,38.696,38.7697,38.5218,38.5888,106760.411
2009-04-27 14:00:00,57.6,57.74,57.41,57.62,79826.93347755543,38.5955,38.6893,38.4682,38.6089,79826.9335
2009-04-27 14:30:00,57.62,57.87,57.59,57.69,83288.26392644673,38.6089,38.7764,38.5888,38.6558,83288.2639
2009-04-27 15:00:00,57.68,58.09,57.46,57.81,128501.89291508924,38.6491,38.9238,38.5017,38.7362,128501.8929
2009-04-27 15:30:00,57.78,57.93,57.61,57.72,225959.9783666847,38.7161,38.8166,38.6022,38.6759,225959.9784
2009-04-28 09:30:00,57.31,58.09,56.97,57.84,206489.9945916712,38.4011,38.9238,38.1733,38.7563,206489.9946
2009-04-28 10:00:00,57.9,58.46,57.9,58.23,150027.04164413197,38.7965,39.1717,38.7965,39.0176,150027.0416
2009-04-28 10:30:00,58.2,58.51,58.0,58.1,99405.0838290968,38.9975,39.2052,38.8635,38.9305,99405.0838
2009-04-28 11:00:00,58.12,58.23,57.87,57.92,94213.08815575986,38.9439,39.0176,38.7764,38.8099,94213.0882
2009-04-28 11:30:00,57.93,57.95,57.64,57.83,105246.07896160086,38.8166,38.83,38.6223,38.7496,105246.079
2009-04-28 12:00:00,57.83,58.36,57.83,58.33,60681.44943212547,38.7496,39.1047,38.7496,39.0846,60681.4494
2009-04-28 12:30:00,58.32,58.37,58.11,58.23,47052.46078961601,39.0779,39.1114,38.9372,39.0176,47052.4608
2009-04-28 13:00:00,58.25,58.35,58.14,58.22,72796.10600324499,39.031,39.098,38.9573,39.0109,72796.106
2009-04-28 13:30:00,58.21,58.57,58.17,58.35,75067.6041103299,39.0042,39.2454,38.9774,39.098,75067.6041
2009-04-28 14:00:00,58.36,58.75,58.34,58.61,89778.2585181179,39.1047,39.366,39.0913,39.2722,89778.2585
2009-04-28 14:30:00,58.63,58.79,58.45,58.61,60897.78258518118,39.2856,39.3928,39.165,39.2722,60897.7826
2009-04-28 15:00:00,58.61,58.77,58.17,58.21,110221.7414818821,39.2722,39.3794,38.9774,39.0042,110221.7415
2009-04-28 15:30:00,58.2,58.41,58.08,58.12,210275.824770146,38.9975,39.1382,38.9171,38.9439,210275.8248
2009-04-29 09:30:00,58.47,59.16,58.47,59.05,130232.55813953489,39.1784,39.6408,39.1784,39.567,130232.5581
2009-04-29 10:00:00,59.07,59.5,58.84,59.45,115521.90373174688,39.5805,39.8686,39.4263,39.8351,115521.9037
2009-04-29 10:30:00,59.44,60.24,59.39,60.18,303082.7474310438,39.8284,40.3644,39.7949,40.3242,303082.7474
2009-04-29 11:00:00,60.19,60.26,59.9,60.06,118009.7349918875,40.3309,40.3778,40.1366,40.2438,118009.735
2009-04-29 11:30:00,60.05,60.4,59.97,60.13,220443.4829637642,40.2371,40.4716,40.1835,40.2907,220443.483
2009-04-29 12:00:00,60.13,60.31,60.03,60.29,85667.92861005949,40.2907,40.4113,40.2237,40.3979,85667.9286
2009-04-29 12:30:00,60.29,60.36,60.07,60.09,47268.79394267171,40.3979,40.4448,40.2505,40.2639,47268.7939
2009-04-29 13:00:00,60.08,60.37,60.0,60.31,85667.92861005949,40.2572,40.4515,40.2036,40.4113,85667.9286
2009-04-29 13:30:00,60.32,60.37,60.21,60.36,52136.2898864251,40.418,40.4515,40.3443,40.4448,52136.2899
2009-04-29 14:00:00,60.32,60.34,59.74,60.16,100703.08274743104,40.418,40.4314,40.0294,40.3108,100703.0827
2009-04-29 14:30:00,60.19,60.48,60.06,60.27,112925.90589507842,40.3309,40.5252,40.2438,40.3845,112925.9059
2009-04-29 15:00:00,60.26,60.29,59.53,59.63,219469.9837750135,40.3778,40.3979,39.8887,39.9557,219469.9838
2009-04-29 15:30:00,59.63,60.03,59.45,59.79,218929.15089237425,39.9557,40.2237,39.8351,40.0629,218929.1509
2009-04-30 09:30:00,60.66,61.78,59.99,61.54,168739.8593834505,40.6458,41.3963,40.1969,41.2355,168739.8594
2009-04-30 10:00:00,61.56,62.75,61.54,62.58,278853.4342888048,41.2489,42.0463,41.2355,41.9324,278853.4343
2009-04-30 10:30:00,62.59,62.8,62.27,62.56,172633.8561384532,41.9391,42.0798,41.7246,41.919,172633.8561
2009-04-30 11:00:00,62.54,62.64,62.24,62.38,124716.0627366144,41.9056,41.9726,41.7045,41.7983,124716.0627
2009-04-30 11:30:00,62.34,62.51,61.97,61.97,108382.9096809086,41.7715,41.8855,41.5236,41.5236,108382.9097
2009-04-30 12:00:00,61.98,62.13,61.78,61.97,125256.89561925364,41.5303,41.6308,41.3963,41.5236,125256.8956
2009-04-30 12:30:00,61.99,62.01,61.2,61.34,98431.58464034612,41.537,41.5504,41.0077,41.1015,98431.5846
2009-04-30 13:00:00,61.33,61.65,60.99,61.13,84478.09626825311,41.0948,41.3092,40.867,40.9608,84478.0963
2009-04-30 13:30:00,61.12,61.54,61.02,61.3,85776.09518658734,40.9541,41.2355,40.8871,41.0747,85776.0952
2009-04-30 14:00:00,61.3,61.31,61.07,61.09,141049.21579232017,41.0747,41.0814,40.9206,40.934,141049.2158
2009-04-30 14:30:00,61.09,61.12,60.74,61.06,122336.3980530016,40.934,40.9541,40.6995,40.9139,122336.3981
2009-04-30 15:00:00,61.07,61.09,60.32,60.66,148620.87614926987,40.9206,40.934,40.418,40.6458,148620.8761
2009-04-30 15:30:00,60.67,61.33,60.64,60.9,343861.54678204434,40.6525,41.0948,40.6324,40.8067,343861.5468
2009-05-01 09:30:00,60.82,61.57,59.94,60.67,122985.39751216874,40.7531,41.2556,40.1634,40.6525,122985.3975
2009-05-01 10:00:00,60.66,61.05,59.94,60.01,159113.0340724716,40.6458,40.9072,40.1634,40.2103,159113.0341
2009-05-01 10:30:00,60.01,60.58,59.93,60.4,55922.12006489994,40.2103,40.5922,40.1567,40.4716,55922.1201
2009-05-01 11:00:00,60.43,61.18,60.41,60.94,76798.26933477556,40.4917,40.9943,40.4783,40.8335,76798.2693
2009-05-01 11:30:00,60.93,60.97,60.55,60.59,70416.44131963223,40.8268,40.8536,40.5721,40.5989,70416.4413
2009-05-01 12:00:00,60.58,61.04,60.47,60.68,56246.6197944835,40.5922,40.9005,40.5185,40.6592,56246.6198
2009-05-01 12:30:00,60.67,61.21,60.61,61.14,59383.45051379124,40.6525,41.0144,40.6123,40.9675,59383.4505
2009-05-01 13:00:00,61.14,61.51,61.1,61.49,44564.62952947539,40.9675,41.2154,40.9407,41.202,44564.6295
2009-05-01 13:30:00,61.48,61.77,61.31,61.41,46944.29421308816,41.1953,41.3896,41.0814,41.1484,46944.2942
2009-05-01 14:00:00,61.42,61.63,61.04,61.19,70740.94104921579,41.1551,41.2958,40.9005,41.001,70740.941
2009-05-01 14:30:00,61.16,61.25,60.69,60.71,85667.92861005949,40.9809,41.0412,40.6659,40.6793,85667.9286
2009-05-01 15:00:00,60.73,61.06,60.35,60.37,96700.91941590048,40.6928,40.9139,40.4381,40.4515,96700.9194
2009-05-01 15:30:00,60.37,60.85,60.2,60.8,211790.156841536,40.4515,40.7732,40.3376,40.7397,211790.1568
2009-05-04 09:30:00,61.5,62.23,61.1,62.01,198918.33423472143,41.2087,41.6978,40.9407,41.5504,198918.3342
2009-05-04 10:00:00,62.09,62.56,62.03,62.33,128069.22660897784,41.604,41.919,41.5638,41.7648,128069.2266
2009-05-04 10:30:00,62.32,62.42,62.15,62.37,174148.18820984315,41.7581,41.8252,41.6442,41.7916,174148.1882
2009-05-04 11:00:00,62.39,62.76,62.39,62.6,85559.76203353163,41.8051,42.053,41.8051,41.9458,85559.762
2009-05-04 11:30:00,62.63,62.63,61.82,61.88,122769.06435911304,41.9659,41.9659,41.4231,41.4633,122769.0644
2009-05-04 12:00:00,61.89,62.2,61.38,61.46,104597.07950243374,41.47,41.6777,41.1283,41.1819,104597.0795
2009-05-04 12:30:00,61.45,61.99,61.45,61.9,56030.2866414278,41.1752,41.537,41.1752,41.4767,56030.2866
2009-05-04 13:00:00,61.89,62.07,61.85,62.01,38507.30124391563,41.47,41.5906,41.4432,41.5504,38507.3012
2009-05-04 13:30:00,62.01,62.37,62.01,62.22,66089.77825851811,41.5504,41.7916,41.5504,41.6911,66089.7783
2009-05-04 14:00:00,62.23,62.4,61.84,62.39,57977.28501892915,41.6978,41.8118,41.4365,41.8051,57977.285
2009-05-04 14:30:00,62.38,62.4,62.04,62.07,97782.585181179,41.7983,41.8118,41.5705,41.5906,97782.5852
2009-05-04 15:00:00,62.11,62.22,61.67,61.78,138994.05083829098,41.6174,41.6911,41.3226,41.3963,138994.0508
2009-05-04 15:30:00,61.77,62.22,61.48,62.21,360194.6998377501,41.3896,41.6911,41.1953,41.6844,360194.6998
2009-05-05 09:30:00,62.25,62.39,61.87,62.15,152731.2060573283,41.7112,41.8051,41.4566,41.6442,152731.2061
2009-05-05 10:00:00,62.18,62.26,61.17,61.38,185505.6787452677,41.6643,41.7179,40.9876,41.1283,185505.6787
2009-05-05 10:30:00,61.39,61.49,60.53,60.53,158464.03461330448,41.135,41.202,40.5587,40.5587,158464.0346
2009-05-05 11:00:00,60.52,60.64,60.24,60.24,123526.230394808,40.552,40.6324,40.3644,40.3644,123526.2304
2009-05-05 11:30:00,60.24,60.54,60.03,60.31,176744.18604651163,40.3644,40.5654,40.2237,40.4113,176744.186
2009-05-05 12:00:00,60.34,60.67,60.29,60.64,114223.90481341264,40.4314,40.6525,40.3979,40.6324,114223.9048
2009-05-05 12:30:00,60.67,60.86,60.55,60.76,96484.58626284478,40.6525,40.7799,40.5721,40.7129,96484.5863
2009-05-05 13:00:00,60.76,60.93,60.51,60.57,134991.8875067604,40.7129,40.8268,40.5453,40.5855,134991.8875
2009-05-05 13:30:00,60.55,60.91,60.53,60.78,96160.08653326122,40.5721,40.8134,40.5587,40.7263,96160.0865
2009-05-05 14:00:00,60.78,61.04,60.55,60.6,128069.22660897784,40.7263,40.9005,40.5721,40.6056,128069.2266
2009-05-05 14:30:00,60.61,60.96,60.55,60.81,113142.23904813411,40.6123,40.8469,40.5721,40.7464,113142.239
2009-05-05 15:00:00,60.82,61.07,60.71,61.05,169821.52514872904,40.7531,40.9206,40.6793,40.9072,169821.5251
2009-05-05 15:30:00,61.07,61.43,61.04,61.2,301568.4153596539,40.9206,41.1618,40.9005,41.0077,301568.4154
2009-05-06 09:30:00,62.06,62.17,61.29,61.36,312601.4061654949,41.5839,41.6576,41.068,41.1149,312601.4062
2009-05-06 10:00:00,61.4,61.44,60.52,60.68,123958.89670091942,41.1417,41.1685,40.552,40.6592,123958.8967
2009-05-06 10:30:00,60.66,61.04,60.61,61.0,98864.25094645754,40.6458,40.9005,40.6123,40.8737,98864.2509
2009-05-06 11:00:00,61.0,61.05,60.67,60.91,108166.57652785289,40.8737,40.9072,40.6525,40.8134,108166.5765
2009-05-06 11:30:00,60.92,61.05,60.68,61.04,112925.90589507842,40.8201,40.9072,40.6592,40.9005,112925.9059
2009-05-06 12:00:00,61.04,61.07,60.83,60.92,109356.40886965928,40.9005,40.9206,40.7598,40.8201,109356.4089
2009-05-06 12:30:00,60.92,60.97,60.59,60.64,70524.60789616009,40.8201,40.8536,40.5989,40.6324,70524.6079
2009-05-06 13:00:00,60.63,60.75,60.37,60.45,77555.43537047053,40.6257,40.7062,40.4515,40.5051,77555.4354
2009-05-06 13:30:00,60.44,60.62,60.27,60.58,161492.69875608437,40.4984,40.619,40.3845,40.5922,161492.6988
2009-05-06 14:00:00,60.61,60.68,60.39,60.55,135965.3866955111,40.6123,40.6592,40.4649,40.5721,135965.3867
2009-05-06 14:30:00,60.55,60.74,60.38,60.4,134126.55489453758,40.5721,40.6995,40.4582,40.4716,134126.5549
2009-05-06 15:00:00,60.42,60.52,60.22,60.33,131746.89021092482,40.485,40.552,40.351,40.4247,131746.8902
2009-05-06 15:30:00,60.33,60.76,60.09,60.57,345592.21200649,40.4247,40.7129,40.2639,40.5855,345592.212
2009-05-07 09:30:00,61.76,61.77,59.45,59.45,225094.64575446188,41.3829,41.3896,39.8351,39.8351,225094.6458
2009-05-07 10:00:00,59.47,59.5,58.43,58.67,257760.95186587345,39.8485,39.8686,39.1516,39.3124,257760.9519
2009-05-07 10:30:00,58.64,58.77,58.43,58.61,255813.9534883721,39.2923,39.3794,39.1516,39.2722,255813.9535
2009-05-07 11:00:00,58.61,58.65,58.24,58.55,152623.03948080042,39.2722,39.299,39.0243,39.232,152623.0395
2009-05-07 11:30:00,58.52,58.61,58.34,58.53,137696.05191995672,39.2119,39.2722,39.0913,39.2186,137696.0519
2009-05-07 12:00:00,58.55,58.61,58.24,58.32,88588.42617631152,39.232,39.2722,39.0243,39.0779,88588.4262
2009-05-07 12:30:00,58.33,58.61,58.32,58.38,105786.91184424012,39.0846,39.2722,39.0779,39.1181,105786.9118
2009-05-07 13:00:00,58.43,58.49,58.24,58.26,108599.24283396432,39.1516,39.1918,39.0243,39.0377,108599.2428
2009-05-07 13:30:00,58.28,58.41,58.1,58.27,119307.73391022174,39.0511,39.1382,38.9305,39.0444,119307.7339
2009-05-07 14:00:00,58.28,58.36,57.98,58.29,82098.43158464035,39.0511,39.1047,38.8501,39.0578,82098.4316
2009-05-07 14:30:00,58.3,58.3,57.94,58.01,122552.73120605732,39.0645,39.0645,38.8233,38.8702,122552.7312
2009-05-07 15:00:00,58.02,58.2,57.66,57.77,283288.2639264467,38.8769,38.9975,38.6357,38.7094,283288.2639
2009-05-07 15:30:00,57.77,58.23,57.42,58.09,431584.640346133,38.7094,39.0176,38.4749,38.9238,431584.6403
2009-05-08 09:30:00,58.57,59.44,58.25,59.1,324175.2298539751,39.2454,39.8284,39.031,39.6006,324175.2299
2009-05-08 10:00:00,59.1,59.21,58.93,59.13,164737.69605191995,39.6006,39.6743,39.4866,39.6207,164737.6961
2009-05-08 10:30:00,59.15,59.17,58.54,58.77,197295.83558680367,39.6341,39.6475,39.2253,39.3794,197295.8356
2009-05-08 11:00:00,58.77,59.05,58.52,58.61,148404.54299621418,39.3794,39.567,39.2119,39.2722,148404.543
2009-05-08 11:30:00,58.59,58.72,58.47,58.65,63818.2801514332,39.2588,39.3459,39.1784,39.299,63818.2802
2009-05-08 12:00:00,58.66,58.94,58.59,58.79,131314.2239048134,39.3057,39.4933,39.2588,39.3928,131314.2239
2009-05-08 12:30:00,58.79,59.01,58.71,58.87,122877.23093564088,39.3928,39.5402,39.3392,39.4464,122877.2309
2009-05-08 13:00:00,58.89,58.9,58.04,58.1,455164.95402920496,39.4598,39.4665,38.8903,38.9305,455164.954
2009-05-08 13:30:00,58.14,58.2,57.0,57.35,612979.9891833423,38.9573,38.9975,38.1934,38.4279,612979.9892
2009-05-08 14:00:00,57.37,58.12,57.37,57.94,258085.451595457,38.4413,38.9439,38.4413,38.8233,258085.4516
2009-05-08 14:30:00,57.95,58.1,57.54,57.62,298756.0843699297,38.83,38.9305,38.5553,38.6089,298756.0844
2009-05-08 15:00:00,57.64,57.74,57.13,57.38,352082.20659816114,38.6223,38.6893,38.2805,38.448,352082.2066
2009-05-08 15:30:00,57.38,57.84,57.34,57.68,411249.3239588967,38.448,38.7563,38.4212,38.6491,411249.324
2009-05-11 09:30:00,57.09,57.52,56.78,57.48,158788.53434288804,38.2537,38.5419,38.046,38.5151,158788.5343
2009-05-11 10:00:00,57.49,58.82,57.27,58.61,275500.2704164413,38.5218,39.4129,38.3743,39.2722,275500.2704
2009-05-11 10:30:00,58.59,58.66,58.4,58.59,163764.1968631693,39.2588,39.3057,39.1315,39.2588,163764.1969
2009-05-11 11:00:00,58.61,58.62,57.97,57.99,175987.02001081666,39.2722,39.2789,38.8434,38.8568,175987.02
2009-05-11 11:30:00,58.04,58.13,57.76,57.95,112925.90589507842,38.8903,38.9506,38.7027,38.83,112925.9059
2009-05-11 12:00:00,57.92,58.26,57.78,58.18,90427.257977285,38.8099,39.0377,38.7161,38.9841,90427.258
2009-05-11 12:30:00,58.15,58.46,58.13,58.22,121903.7317468902,38.964,39.1717,38.9506,39.0109,121903.7317
2009-05-11 13:00:00,58.21,58.35,58.07,58.13,110546.24121146565,39.0042,39.098,38.9104,38.9506,110546.2412
2009-05-11 13:30:00,58.14,58.35,57.96,58.26,140616.54948620877,38.9573,39.098,38.8367,39.0377,140616.5495
2009-05-11 14:00:00,58.25,58.28,58.13,58.25,106003.24499729584,39.031,39.0511,38.9506,39.031,106003.245
2009-05-11 14:30:00,58.25,58.32,58.1,58.21,168956.19253650622,39.031,39.0779,38.9305,39.0042,168956.1925
2009-05-11 15:00:00,58.18,58.28,57.88,58.09,147647.3769605192,38.9841,39.0511,38.7831,38.9238,147647.377
2009-05-11 15:30:00,58.08,58.21,57.86,57.89,315954.57003785827,38.9171,39.0042,38.7697,38.7898,315954.57
2009-05-12 09:30:00,58.2,58.38,57.5,58.07,109680.90859924284,38.9975,39.1181,38.5285,38.9104,109680.9086
2009-05-12 10:00:00,58.09,58.09,57.7,57.93,79610.60032449973,38.9238,38.9238,38.6625,38.8166,79610.6003
2009-05-12 10:30:00,57.94,58.04,57.54,58.04,113899.40508382909,38.8233,38.8903,38.5553,38.8903,113899.4051
2009-05-12 11:00:00,58.06,58.25,57.98,58.09,68577.60951865873,38.9037,39.031,38.8501,38.9238,68577.6095
2009-05-12 11:30:00,58.11,58.35,57.89,58.1,65440.778799351,38.9372,39.098,38.7898,38.9305,65440.7788
2009-05-12 12:00:00,58.1,58.23,57.72,57.95,53866.95511087074,38.9305,39.0176,38.6759,38.83,53866.9551
2009-05-12 12:30:00,57.93,58.01,57.53,57.54,60140.61654948621,38.8166,38.8702,38.5486,38.5553,60140.6165
2009-05-12 13:00:00,57.53,57.62,57.3,57.49,100486.74959437532,38.5486,38.6089,38.3944,38.5218,100486.7496
2009-05-12 13:30:00,57.48,57.67,57.43,57.6,70416.44131963223,38.5151,38.6424,38.4816,38.5955,70416.4413
2009-05-12 14:00:00,57.6,57.8,57.55,57.62,77339.10221741481,38.5955,38.7295,38.562,38.6089,77339.1022
2009-05-12 14:30:00,57.6,58.06,57.58,57.98,123850.73012439156,38.5955,38.9037,38.5821,38.8501,123850.7301
2009-05-12 15:00:00,57.99,58.34,57.96,58.21,183017.8474851271,38.8568,39.0913,38.8367,39.0042,183017.8475
2009-05-12 15:30:00,58.21,58.25,57.83,58.0,227906.97674418605,39.0042,39.031,38.7496,38.8635,227906.9767
2009-05-13 09:30:00,57.01,57.12,56.0,56.51,238831.8009734992,38.2001,38.2738,37.5234,37.8651,238831.801
2009-05-13 10:00:00,56.56,56.7,56.24,56.53,181287.18226068144,37.8986,37.9924,37.6842,37.8785,181287.1823
2009-05-13 10:30:00,56.52,56.66,56.16,56.16,126987.56084369928,37.8718,37.9656,37.6306,37.6306,126987.5608
2009-05-13 11:00:00,56.14,56.64,56.12,56.55,98756.08436992968,37.6172,37.9522,37.6038,37.8919,98756.0844
2009-05-13 11:30:00,56.52,56.54,56.19,56.19,83937.26338561384,37.8718,37.8852,37.6507,37.6507,83937.2634
2009-05-13 12:00:00,56.18,56.26,55.74,55.78,151216.87398593835,37.644,37.6976,37.3492,37.376,151216.874
2009-05-13 12:30:00,55.77,55.78,55.1,55.1,171227.69064359114,37.3693,37.376,36.9203,36.9203,171227.6906
2009-05-13 13:00:00,55.11,55.53,55.1,55.26,121579.23201730664,36.927,37.2084,36.9203,37.0275,121579.232
2009-05-13 13:30:00,55.23,55.74,55.11,55.73,121903.7317468902,37.0074,37.3492,36.927,37.3424,121903.7317
2009-05-13 14:00:00,55.73,55.86,55.48,55.78,90319.09140075716,37.3424,37.4296,37.1749,37.376,90319.0914
2009-05-13 14:30:00,55.75,55.78,55.61,55.75,86100.5949161709,37.3559,37.376,37.262,37.3559,86100.5949
2009-05-13 15:00:00,55.75,55.77,55.36,55.49,135100.05408328827,37.3559,37.3693,37.0945,37.1816,135100.0541
2009-05-13 15:30:00,55.53,55.89,55.41,55.56,373715.5219037317,37.2084,37.4497,37.128,37.2285,373715.5219
2009-05-14 09:30:00,55.52,56.82,55.52,56.48,234288.80475932936,37.2017,38.0728,37.2017,37.845,234288.8048
2009-05-14 10:00:00,56.49,57.05,56.3,56.75,356192.5365062196,37.8517,38.2269,37.7244,38.0259,356192.5365
2009-05-14 10:30:00,56.75,57.11,56.19,56.39,272471.6062736614,38.0259,38.2671,37.6507,37.7847,272471.6063
2009-05-14 11:00:00,56.38,56.75,56.37,56.53,131855.05678745266,37.778,38.0259,37.7713,37.8785,131855.0568
2009-05-14 11:30:00,56.54,56.7,56.41,56.48,122120.06489994592,37.8852,37.9924,37.7981,37.845,122120.0649
2009-05-14 12:00:00,56.51,56.66,56.39,56.51,140183.88318009736,37.8651,37.9656,37.7847,37.8651,140183.8832
2009-05-14 12:30:00,56.53,56.79,56.48,56.72,122552.73120605732,37.8785,38.0527,37.845,38.0058,122552.7312
2009-05-14 13:00:00,56.72,56.91,56.68,56.81,114332.07138994052,38.0058,38.1331,37.979,38.0661,114332.0714
2009-05-14 13:30:00,56.81,57.07,56.79,56.97,184640.3461330449,38.0661,38.2403,38.0527,38.1733,184640.3461
2009-05-14 14:00:00,56.96,57.17,56.93,57.04,117252.56895619254,38.1666,38.3073,38.1465,38.2202,117252.569
2009-05-14 14:30:00,57.03,57.17,56.8,56.9,155868.03677663603,38.2135,38.3073,38.0594,38.1264,155868.0368
2009-05-14 15:00:00,56.93,57.12,56.8,57.07,247809.62682531096,38.1465,38.2738,38.0594,38.2403,247809.6268
2009-05-14 15:30:00,57.07,57.2,56.77,56.88,386371.0113574905,38.2403,38.3274,38.0393,38.113,386371.0114
2009-05-15 09:30:00,56.7,57.84,56.63,57.52,309031.90914007573,37.9924,38.7563,37.9455,38.5419,309031.9091
2009-05-15 10:00:00,57.5,58.08,57.06,58.04,200757.16603569497,38.5285,38.9171,38.2336,38.8903,200757.166
2009-05-15 10:30:00,58.07,58.34,57.96,58.24,173715.52190373174,38.9104,39.0913,38.8367,39.0243,173715.5219
2009-05-15 11:00:00,58.22,58.27,57.86,57.99,93131.42239048134,39.0109,39.0444,38.7697,38.8568,93131.4224
2009-05-15 11:30:00,58.01,58.08,57.32,57.36,130448.8912925906,38.8702,38.9171,38.4078,38.4346,130448.8913
2009-05-15 12:00:00,57.36,57.74,57.32,57.67,112709.5727420227,38.4346,38.6893,38.4078,38.6424,112709.5727
2009-05-15 12:30:00,57.65,57.74,57.37,57.67,201946.99837750127,38.629,38.6893,38.4413,38.6424,201946.9984
2009-05-15 13:00:00,57.67,57.76,57.43,57.46,95078.4207679827,38.6424,38.7027,38.4816,38.5017,95078.4208
2009-05-15 13:30:00,57.47,57.5,57.21,57.4,56895.61925365062,38.5084,38.5285,38.3341,38.4615,56895.6193
2009-05-15 14:00:00,57.37,57.6,57.29,57.47,68361.27636560303,38.4413,38.5955,38.3877,38.5084,68361.2764
2009-05-15 14:30:00,57.46,57.5,56.89,56.94,197728.50189291508,38.5017,38.5285,38.1197,38.1532,197728.5019
2009-05-15 15:00:00,56.95,57.09,56.73,57.01,228231.4764737696,38.1599,38.2537,38.0125,38.2001,228231.4765
2009-05-15 15:30:00,57.01,57.09,56.77,57.04,438507.3012439156,38.2001,38.2537,38.0393,38.2202,438507.3012
2009-05-18 09:30:00,57.61,58.68,57.37,58.61,286857.7609518659,38.6022,39.3191,38.4413,39.2722,286857.761
2009-05-18 10:00:00,58.61,58.76,58.27,58.69,163872.36343969713,39.2722,39.3727,39.0444,39.3258,163872.3634
2009-05-18 10:30:00,58.65,59.55,58.65,59.42,349702.5419145484,39.299,39.9021,39.299,39.815,349702.5419
2009-05-18 11:00:00,59.43,59.5,59.07,59.33,137263.3856138453,39.8217,39.8686,39.5805,39.7547,137263.3856
2009-05-18 11:30:00,59.33,59.69,59.33,59.38,152514.87290427258,39.7547,39.9959,39.7547,39.7882,152514.8729
2009-05-18 12:00:00,59.42,59.62,59.37,59.57,138777.71768523526,39.815,39.949,39.7815,39.9155,138777.7177
2009-05-18 12:30:00,59.57,59.88,59.52,59.87,83829.096809086,39.9155,40.1232,39.882,40.1165,83829.0968
2009-05-18 13:00:00,59.85,59.85,59.39,59.54,178042.18496484586,40.1031,40.1031,39.7949,39.8954,178042.185
2009-05-18 13:30:00,59.56,59.56,59.23,59.31,228664.14277988105,39.9088,39.9088,39.6877,39.7413,228664.1428
2009-05-18 14:00:00,59.32,59.62,59.2,59.37,73769.60519199567,39.748,39.949,39.6676,39.7815,73769.6052
2009-05-18 14:30:00,59.35,59.52,59.35,59.41,229637.64196863168,39.7681,39.882,39.7681,39.8083,229637.642
2009-05-18 15:00:00,59.41,59.52,59.17,59.17,148080.04326663062,39.8083,39.882,39.6475,39.6475,148080.0433
2009-05-18 15:30:00,59.18,59.44,59.05,59.4,747755.543537047,39.6542,39.8284,39.567,39.8016,747755.5435
2009-05-19 09:30:00,59.55,60.34,59.4,59.4,161925.36506219578,39.9021,40.4314,39.8016,39.8016,161925.3651
2009-05-19 10:00:00,59.4,59.7,59.18,59.54,149702.5419145484,39.8016,40.0026,39.6542,39.8954,149702.5419
2009-05-19 10:30:00,59.57,59.98,59.54,59.61,109356.40886965928,39.9155,40.1902,39.8954,39.9423,109356.4089
2009-05-19 11:00:00,59.61,59.76,59.35,59.56,318766.90102758247,39.9423,40.0428,39.7681,39.9088,318766.901
2009-05-19 11:30:00,59.56,59.65,59.4,59.48,180205.5164954029,39.9088,39.9691,39.8016,39.8552,180205.5165
2009-05-19 12:00:00,59.49,59.65,59.48,59.6,106219.57815035152,39.8619,39.9691,39.8552,39.9356,106219.5782
2009-05-19 12:30:00,59.6,59.63,59.29,59.29,53326.12222823148,39.9356,39.9557,39.7279,39.7279,53326.1222
2009-05-19 13:00:00,59.28,59.51,59.27,59.33,107409.41049215791,39.7212,39.8753,39.7145,39.7547,107409.4105
2009-05-19 13:30:00,59.33,59.37,59.19,59.2,64250.94645754462,39.7547,39.7815,39.6609,39.6676,64250.9465
2009-05-19 14:00:00,59.2,59.32,59.08,59.21,184207.67982693348,39.6676,39.748,39.5872,39.6743,184207.6798
2009-05-19 14:30:00,59.2,59.27,59.15,59.21,135532.72038939968,39.6676,39.7145,39.6341,39.6743,135532.7204
2009-05-19 15:00:00,59.21,59.33,59.06,59.29,193510.0054083288,39.6743,39.7547,39.5737,39.7279,193510.0054
2009-05-19 15:30:00,59.27,59.29,58.96,59.04,514332.0713899405,39.7145,39.7279,39.5067,39.5603,514332.0714
2009-05-20 09:30:00,59.48,59.91,58.88,59.22,367225.5273120606,39.8552,40.1433,39.4531,39.681,367225.5273
2009-05-20 10:00:00,59.23,60.0,59.23,59.86,305570.5786911844,39.6877,40.2036,39.6877,40.1098,305570.5787
2009-05-20 10:30:00,59.88,60.05,59.78,59.96,157923.20173066523,40.1232,40.2371,40.0562,40.1768,157923.2017
2009-05-20 11:00:00,59.96,60.06,59.78,59.86,105246.07896160086,40.1768,40.2438,40.0562,40.1098,105246.079
2009-05-20 11:30:00,59.88,60.08,59.58,59.59,90859.92428339642,40.1232,40.2572,39.9222,39.9289,90859.9243
2009-05-20 12:00:00,59.58,59.83,59.32,59.33,96484.58626284478,39.9222,40.0897,39.748,39.7547,96484.5863
2009-05-20 12:30:00,59.34,59.5,59.16,59.32,94862.087614927,39.7614,39.8686,39.6408,39.748,94862.0876
2009-05-20 13:00:00,59.32,59.42,59.09,59.26,91184.42401298,39.748,39.815,39.5939,39.7078,91184.424
2009-05-20 13:30:00,59.26,59.61,59.23,59.61,50405.62466197945,39.7078,39.9423,39.6877,39.9423,50405.6247
2009-05-20 14:00:00,59.61,59.79,59.26,59.65,68361.27636560303,39.9423,40.0629,39.7078,39.9691,68361.2764
2009-05-20 14:30:00,59.63,59.78,59.27,59.59,62628.44780962682,39.9557,40.0562,39.7145,39.9289,62628.4478
2009-05-20 15:00:00,59.61,59.63,58.87,58.96,112817.73931855056,39.9423,39.9557,39.4464,39.5067,112817.7393
2009-05-20 15:30:00,58.93,59.04,58.45,58.68,222174.14818820983,39.4866,39.5603,39.165,39.3191,222174.1482
2009-05-21 09:30:00,58.03,58.03,56.58,56.98,357274.2022714981,38.8836,38.8836,37.912,38.18,357274.2023
2009-05-21 10:00:00,56.96,57.32,56.49,56.52,265008.1124932396,38.1666,38.4078,37.8517,37.8718,265008.1125
2009-05-21 10:30:00,56.51,56.63,56.39,56.55,104272.5797728502,37.8651,37.9455,37.7847,37.8919,104272.5798
2009-05-21 11:00:00,56.54,56.72,56.4,56.65,132287.7230935641,37.8852,38.0058,37.7914,37.9589,132287.7231
2009-05-21 11:30:00,56.63,56.93,56.62,56.75,83829.096809086,37.9455,38.1465,37.9388,38.0259,83829.0968
2009-05-21 12:00:00,56.74,56.87,56.67,56.75,160627.36614386155,38.0192,38.1063,37.9723,38.0259,160627.3661
2009-05-21 12:30:00,56.75,57.01,56.72,56.98,81665.76527852892,38.0259,38.2001,38.0058,38.18,81665.7653
2009-05-21 13:00:00,56.97,57.24,56.63,56.74,100703.08274743104,38.1733,38.3542,37.9455,38.0192,100703.0827
2009-05-21 13:30:00,56.71,56.99,56.71,56.87,85343.42888047593,37.9991,38.1867,37.9991,38.1063,85343.4289
2009-05-21 14:00:00,56.88,57.0,56.4,56.61,101784.74851270956,38.113,38.1934,37.7914,37.9321,101784.7485
2009-05-21 14:30:00,56.61,56.77,56.22,56.38,85776.09518658734,37.9321,38.0393,37.6708,37.778,85776.0952
2009-05-21 15:00:00,56.39,56.52,56.18,56.31,99945.91671173608,37.7847,37.8718,37.644,37.7311,99945.9167
2009-05-21 15:30:00,56.3,56.82,56.19,56.81,260032.4499729584,37.7244,38.0728,37.6507,38.0661,260032.45
2009-05-22 09:30:00,56.81,57.44,56.69,57.33,187885.34342888047,38.0661,38.4883,37.9857,38.4145,187885.3434
2009-05-22 10:00:00,57.33,58.07,57.21,57.94,160411.03299080583,38.4145,38.9104,38.3341,38.8233,160411.033
2009-05-22 10:30:00,57.93,57.95,57.71,57.92,93131.42239048134,38.8166,38.83,38.6692,38.8099,93131.4224
2009-05-22 11:00:00,57.92,58.3,57.78,58.14,102217.41481882098,38.8099,39.0645,38.7161,38.9573,102217.4148
2009-05-22 11:30:00,58.15,58.23,57.84,57.94,50730.12439156301,38.964,39.0176,38.7563,38.8233,50730.1244
2009-05-22 12:00:00,57.95,58.24,57.95,57.97,73012.4391563007,38.83,39.0243,38.83,38.8434,73012.4392
2009-05-22 12:30:00,57.96,58.36,57.9,58.32,76581.93618171985,38.8367,39.1047,38.7965,39.0779,76581.9362
2009-05-22 13:00:00,58.32,58.42,58.22,58.35,79069.76744186046,39.0779,39.1449,39.0109,39.098,79069.7674
2009-05-22 13:30:00,58.35,58.35,58.01,58.18,55273.12060573282,39.098,39.098,38.8702,38.9841,55273.1206
2009-05-22 14:00:00,58.19,58.24,57.97,58.04,98972.4175229854,38.9908,39.0243,38.8434,38.8903,98972.4175
2009-05-22 14:30:00,58.03,58.23,57.98,58.23,73228.77230935641,38.8836,39.0176,38.8501,39.0176,73228.7723
2009-05-22 15:00:00,58.22,58.35,57.83,57.9,98864.25094645754,39.0109,39.098,38.7496,38.7965,98864.2509
2009-05-22 15:30:00,57.87,58.15,57.61,57.69,192320.17306652243,38.7764,38.964,38.6022,38.6558,192320.1731
2009-05-26 09:30:00,57.21,57.58,56.69,57.32,153488.37209302324,38.3341,38.5821,37.9857,38.4078,153488.3721
2009-05-26 10:00:00,57.33,58.5,57.33,58.47,224770.1460248783,38.4145,39.1985,38.4145,39.1784,224770.146
2009-05-26 10:30:00,58.44,58.84,58.32,58.72,149378.04218496484,39.1583,39.4263,39.0779,39.3459,149378.0422
2009-05-26 11:00:00,58.69,59.07,58.59,58.84,128718.22606814494,39.3258,39.5805,39.2588,39.4263,128718.2261
2009-05-26 11:30:00,58.84,58.97,58.66,58.85,94429.42130881557,39.4263,39.5134,39.3057,39.433,94429.4213
2009-05-26 12:00:00,58.86,58.98,58.66,58.94,49864.79177934018,39.4397,39.5201,39.3057,39.4933,49864.7918
2009-05-26 12:30:00,58.95,59.1,58.81,59.08,44348.29637641968,39.5,39.6006,39.4062,39.5872,44348.2964
2009-05-26 13:00:00,59.05,59.11,58.89,59.09,49756.62520281233,39.567,39.6073,39.4598,39.5939,49756.6252
2009-05-26 13:30:00,59.08,59.33,59.03,59.31,49648.45862628448,39.5872,39.7547,39.5536,39.7413,49648.4586
2009-05-26 14:00:00,59.33,59.38,59.08,59.17,137371.55219037316,39.7547,39.7882,39.5872,39.6475,137371.5522
2009-05-26 14:30:00,59.18,59.22,58.85,58.85,133802.055164954,39.6542,39.681,39.433,39.433,133802.0552
2009-05-26 15:00:00,58.87,59.09,58.72,58.84,100162.24986479178,39.4464,39.5939,39.3459,39.4263,100162.2499
2009-05-26 15:30:00,58.83,59.08,58.7,59.06,253001.62249864792,39.4196,39.5872,39.3325,39.5737,253001.6225
2009-05-27 09:30:00,58.91,59.4,58.51,58.87,88155.75987020011,39.4732,39.8016,39.2052,39.4464,88155.7599
2009-05-27 10:00:00,58.87,59.02,58.43,58.85,108707.40941049215,39.4464,39.5469,39.1516,39.433,108707.4094
2009-05-27 10:30:00,58.87,59.22,58.73,59.15,145051.37912385073,39.4464,39.681,39.3526,39.6341,145051.3791
2009-05-27 11:00:00,59.16,59.22,58.82,59.11,93888.58842617631,39.6408,39.681,39.4129,39.6073,93888.5884
2009-05-27 11:30:00,59.11,59.33,59.06,59.29,92806.92266089778,39.6073,39.7547,39.5737,39.7279,92806.9227
2009-05-27 12:00:00,59.32,59.49,59.15,59.4,84694.42942130881,39.748,39.8619,39.6341,39.8016,84694.4294
2009-05-27 12:30:00,59.42,59.49,59.18,59.23,120605.73282855598,39.815,39.8619,39.6542,39.6877,120605.7328
2009-05-27 13:00:00,59.26,59.47,59.1,59.15,66738.77771768524,39.7078,39.8485,39.6006,39.6341,66738.7777
2009-05-27 13:30:00,59.1,59.1,58.35,58.48,113034.07247160628,39.6006,39.6006,39.098,39.1851,113034.0725
2009-05-27 14:00:00,58.5,58.52,58.03,58.14,166576.52785289346,39.1985,39.2119,38.8836,38.9573,166576.5279
2009-05-27 14:30:00,58.14,58.43,58.06,58.12,68144.94321254732,38.9573,39.1516,38.9037,38.9439,68144.9432
2009-05-27 15:00:00,58.11,58.33,57.7,57.77,92374.25635478635,38.9372,39.0846,38.6625,38.7094,92374.2564
2009-05-27 15:30:00,57.79,57.86,57.47,57.5,210708.49107625743,38.7228,38.7697,38.5084,38.5285,210708.4911
2009-05-28 09:30:00,57.96,58.34,57.78,57.84,75500.27041644132,38.8367,39.0913,38.7161,38.7563,75500.2704
2009-05-28 10:00:00,57.8,57.81,57.04,57.23,192752.83937263384,38.7295,38.7362,38.2202,38.3475,192752.8394
2009-05-28 10:30:00,57.23,57.5,57.01,57.49,106544.0778799351,38.3475,38.5285,38.2001,38.5218,106544.0779
2009-05-28 11:00:00,57.49,57.78,57.42,57.42,68144.94321254732,38.5218,38.7161,38.4749,38.4749,68144.9432
2009-05-28 11:30:00,57.42,57.74,57.22,57.69,49107.625743645214,38.4749,38.6893,38.3408,38.6558,49107.6257
2009-05-28 12:00:00,57.72,57.76,57.21,57.25,59275.28393726338,38.6759,38.7027,38.3341,38.3609,59275.2839
2009-05-28 12:30:00,57.23,57.37,56.84,56.88,87074.09410492158,38.3475,38.4413,38.0862,38.113,87074.0941
2009-05-28 13:00:00,56.88,57.78,56.84,57.52,110870.7409410492,38.113,38.7161,38.0862,38.5419,110870.7409
2009-05-28 13:30:00,57.52,57.78,57.37,57.59,52568.956192536505,38.5419,38.7161,38.4413,38.5888,52568.9562
2009-05-28 14:00:00,57.6,58.05,57.56,57.97,63277.44726879394,38.5955,38.897,38.5687,38.8434,63277.4473
2009-05-28 14:30:00,57.98,58.15,57.8,57.98,79394.26717144402,38.8501,38.964,38.7295,38.8501,79394.2672
2009-05-28 15:00:00,57.95,58.05,57.55,57.8,89021.09248242293,38.83,38.897,38.562,38.7295,89021.0925
2009-05-28 15:30:00,57.78,58.04,57.58,57.95,229096.80908599243,38.7161,38.8903,38.5821,38.83,229096.8091
2009-05-29 09:30:00,58.51,58.75,57.93,58.35,156192.53650621956,39.2052,39.366,38.8166,39.098,156192.5365
2009-05-29 10:00:00,58.27,58.77,58.19,58.72,101243.9156300703,39.0444,39.3794,38.9908,39.3459,101243.9156
2009-05-29 10:30:00,58.74,59.04,58.65,58.96,160302.866414278,39.3593,39.5603,39.299,39.5067,160302.8664
2009-05-29 11:00:00,58.96,59.28,58.86,59.03,182260.68144943213,39.5067,39.7212,39.4397,39.5536,182260.6814
2009-05-29 11:30:00,59.04,59.13,58.76,58.9,134775.5543537047,39.5603,39.6207,39.3727,39.4665,134775.5544
2009-05-29 12:00:00,58.93,59.41,58.86,59.35,116062.73661438616,39.4866,39.8083,39.4397,39.7681,116062.7366
2009-05-29 12:30:00,59.34,59.48,59.2,59.4,78420.76798269335,39.7614,39.8552,39.6676,39.8016,78420.768
2009-05-29 13:00:00,59.42,59.57,59.41,59.57,71065.44077879936,39.815,39.9155,39.8083,39.9155,71065.4408
2009-05-29 13:30:00,59.57,59.83,59.57,59.78,107950.24337479718,39.9155,40.0897,39.9155,40.0562,107950.2434
2009-05-29 14:00:00,59.72,59.83,59.64,59.77,66738.77771768524,40.016,40.0897,39.9624,40.0495,66738.7777
2009-05-29 14:30:00,59.77,59.79,59.29,59.44,82098.43158464035,40.0495,40.0629,39.7279,39.8284,82098.4316
2009-05-29 15:00:00,59.45,59.56,59.26,59.39,94645.75446187129,39.8351,39.9088,39.7078,39.7949,94645.7545
2009-05-29 15:30:00,59.38,59.99,59.2,59.94,460248.78312601405,39.7882,40.1969,39.6676,40.1634,460248.7831
2009-06-01 09:30:00,60.62,62.21,60.62,61.97,245754.46187128176,40.619,41.6844,40.619,41.5236,245754.4619
2009-06-01 10:00:00,62.0,62.76,62.0,62.51,132504.0562466198,41.5437,42.053,41.5437,41.8855,132504.0562
2009-06-01 10:30:00,62.51,62.71,62.45,62.51,96160.08653326122,41.8855,42.0195,41.8453,41.8855,96160.0865
2009-06-01 11:00:00,62.52,62.92,62.52,62.84,109248.24229313142,41.8922,42.1602,41.8922,42.1066,109248.2423
2009-06-01 11:30:00,62.82,63.07,62.69,62.99,162898.86425094644,42.0932,42.2607,42.0061,42.2071,162898.8643
2009-06-01 12:00:00,63.01,63.27,62.96,62.97,110546.24121146565,42.2205,42.3947,42.187,42.1937,110546.2412
2009-06-01 12:30:00,62.97,63.23,62.85,62.88,112276.9064359113,42.1937,42.3679,42.1133,42.1334,112276.9064
2009-06-01 13:00:00,62.9,63.06,62.72,62.78,61438.61546782044,42.1468,42.254,42.0262,42.0664,61438.6155
2009-06-01 13:30:00,62.78,63.19,62.71,63.11,77122.7690643591,42.0664,42.3411,42.0195,42.2875,77122.7691
2009-06-01 14:00:00,63.12,63.18,62.99,63.1,68577.60951865873,42.2942,42.3344,42.2071,42.2808,68577.6095
2009-06-01 14:30:00,63.11,63.24,62.97,63.21,126987.56084369928,42.2875,42.3746,42.1937,42.3545,126987.5608
2009-06-01 15:00:00,63.22,63.23,62.77,63.05,122228.23147647375,42.3612,42.3679,42.0597,42.2473,122228.2315
2009-06-01 15:30:00,63.08,63.18,62.63,62.99,272038.93996755005,42.2674,42.3344,41.9659,42.2071,272038.94
2009-06-02 09:30:00,62.91,63.05,62.49,62.95,143753.3802055165,42.1535,42.2473,41.8721,42.1803,143753.3802
2009-06-02 10:00:00,62.95,63.24,62.62,62.93,202704.16441319635,42.1803,42.3746,41.9592,42.1669,202704.1644
2009-06-02 10:30:00,62.96,63.09,62.66,62.86,120713.89940508382,42.187,42.2741,41.986,42.12,120713.8994
2009-06-02 11:00:00,62.88,63.24,62.66,63.06,91617.0903190914,42.1334,42.3746,41.986,42.254,91617.0903
2009-06-02 11:30:00,63.03,63.09,62.42,62.51,85343.42888047593,42.2339,42.2741,41.8252,41.8855,85343.4289
2009-06-02 12:00:00,62.51,62.76,62.39,62.46,76149.26987560843,41.8855,42.053,41.8051,41.852,76149.2699
2009-06-02 12:30:00,62.48,62.91,62.43,62.89,59816.11681990265,41.8654,42.1535,41.8319,42.1401,59816.1168
2009-06-02 13:00:00,62.88,62.92,62.61,62.88,73012.4391563007,42.1334,42.1602,41.9525,42.1334,73012.4392
2009-06-02 13:30:00,62.88,63.19,62.88,63.09,66306.11141157382,42.1334,42.3411,42.1334,42.2741,66306.1114
2009-06-02 14:00:00,63.09,63.25,62.72,63.15,85992.42833964305,42.2741,42.3813,42.0262,42.3143,85992.4283
2009-06-02 14:30:00,63.15,63.29,63.01,63.09,113899.40508382909,42.3143,42.4081,42.2205,42.2741,113899.4051
2009-06-02 15:00:00,63.09,63.29,63.03,63.11,96051.91995673336,42.2741,42.4081,42.2339,42.2875,96051.92
2009-06-02 15:30:00,63.09,63.31,62.88,63.12,250946.4575446187,42.2741,42.4215,42.1334,42.2942,250946.4575
2009-06-03 09:30:00,63.01,63.01,61.6,62.02,164521.36289886426,42.2205,42.2205,41.2757,41.5571,164521.3629
2009-06-03 10:00:00,61.96,61.97,61.13,61.58,142130.8815575987,41.5169,41.5236,40.9608,41.2623,142130.8816
2009-06-03 10:30:00,61.63,61.87,61.33,61.67,81990.26500811249,41.2958,41.4566,41.0948,41.3226,81990.265
2009-06-03 11:00:00,61.65,61.67,61.32,61.59,72579.77285018929,41.3092,41.3226,41.0881,41.269,72579.7729
2009-06-03 11:30:00,61.6,61.69,61.39,61.53,77339.10221741481,41.2757,41.336,41.135,41.2288,77339.1022
2009-06-03 12:00:00,61.51,61.63,61.41,61.48,52352.6230394808,41.2154,41.2958,41.1484,41.1953,52352.623
2009-06-03 12:30:00,61.5,61.55,61.39,61.39,135965.3866955111,41.2087,41.2422,41.135,41.135,135965.3867
2009-06-03 13:00:00,61.37,61.39,60.83,60.89,99945.91671173608,41.1216,41.135,40.7598,40.8,99945.9167
2009-06-03 13:30:00,60.86,60.96,60.61,60.72,58085.451595457,40.7799,40.8469,40.6123,40.686,58085.4516
2009-06-03 14:00:00,60.72,61.02,60.67,60.92,127852.89345592212,40.686,40.8871,40.6525,40.8201,127852.8935
2009-06-03 14:30:00,60.94,61.25,60.76,61.18,71930.77339102217,40.8335,41.0412,40.7129,40.9943,71930.7734
2009-06-03 15:00:00,61.19,61.31,61.06,61.08,74526.77122769064,41.001,41.0814,40.9139,40.9273,74526.7712
2009-06-03 15:30:00,61.07,61.65,60.92,61.65,260032.4499729584,40.9206,41.3092,40.8201,41.3092,260032.45
2009-06-04 09:30:00,61.6,61.91,61.45,61.65,100703.08274743104,41.2757,41.4834,41.1752,41.3092,100703.0827
2009-06-04 10:00:00,61.67,62.12,61.28,62.07,106760.4110329908,41.3226,41.6241,41.0613,41.5906,106760.411
2009-06-04 10:30:00,62.06,62.51,61.81,62.46,124716.0627366144,41.5839,41.8855,41.4164,41.852,124716.0627
2009-06-04 11:00:00,62.45,62.53,62.23,62.35,104813.41265548945,41.8453,41.8989,41.6978,41.7782,104813.4127
2009-06-04 11:30:00,62.37,62.42,62.2,62.32,42942.1308815576,41.7916,41.8252,41.6777,41.7581,42942.1309
2009-06-04 12:00:00,62.32,62.39,62.17,62.27,65657.1119524067,41.7581,41.8051,41.6576,41.7246,65657.112
2009-06-04 12:30:00,62.31,62.48,62.2,62.43,53866.95511087074,41.7514,41.8654,41.6777,41.8319,53866.9551
2009-06-04 13:00:00,62.42,62.67,62.38,62.6,37101.135749053545,41.8252,41.9927,41.7983,41.9458,37101.1357
2009-06-04 13:30:00,62.6,62.83,62.57,62.83,63601.9469983775,41.9458,42.0999,41.9257,42.0999,63601.947
2009-06-04 14:00:00,62.83,63.21,62.76,63.12,190805.8409951325,42.0999,42.3545,42.053,42.2942,190805.841
2009-06-04 14:30:00,63.12,63.22,62.95,63.07,161817.19848566793,42.2942,42.3612,42.1803,42.2607,161817.1985
2009-06-04 15:00:00,63.03,63.06,62.76,62.87,137263.3856138453,42.2339,42.254,42.053,42.1267,137263.3856
2009-06-04 15:30:00,62.88,63.12,62.7,63.08,358247.7014602488,42.1334,42.2942,42.0128,42.2674,358247.7015
2009-06-05 09:30:00,63.57,63.74,62.46,62.89,196538.6695511087,42.5957,42.7096,41.852,42.1401,196538.6696
2009-06-05 10:00:00,62.87,62.91,61.99,62.47,126771.2276906436,42.1267,42.1535,41.537,41.8587,126771.2277
2009-06-05 10:30:00,62.43,62.83,62.27,62.75,95186.58734451054,41.8319,42.0999,41.7246,42.0463,95186.5873
2009-06-05 11:00:00,62.74,63.03,62.45,62.5,97133.58572201188,42.0396,42.2339,41.8453,41.8788,97133.5857
2009-06-05 11:30:00,62.45,62.49,62.16,62.39,56030.2866414278,41.8453,41.8721,41.6509,41.8051,56030.2866
2009-06-05 12:00:00,62.39,62.93,62.36,62.82,125905.89507842076,41.8051,42.1669,41.7849,42.0932,125905.8951
2009-06-05 12:30:00,62.85,63.21,62.76,63.16,87398.59383450514,42.1133,42.3545,42.053,42.321,87398.5938
2009-06-05 13:00:00,63.17,63.23,62.88,62.91,88372.09302325582,42.3277,42.3679,42.1334,42.1535,88372.093
2009-06-05 13:30:00,62.92,62.97,62.74,62.78,50730.12439156301,42.1602,42.1937,42.0396,42.0664,50730.1244
2009-06-05 14:00:00,62.78,62.84,62.43,62.53,208112.4932395889,42.0664,42.1066,41.8319,41.8989,208112.4932
2009-06-05 14:30:00,62.51,62.97,62.43,62.96,141481.88209843158,41.8855,42.1937,41.8319,42.187,141481.8821
2009-06-05 15:00:00,62.96,63.06,62.82,62.84,174580.85451595456,42.187,42.254,42.0932,42.1066,174580.8545
2009-06-05 15:30:00,62.85,63.36,62.77,63.11,279610.6003244997,42.1133,42.455,42.0597,42.2875,279610.6003
2009-06-08 09:30:00,62.98,62.98,61.87,62.08,139643.05029745807,42.2004,42.2004,41.4566,41.5973,139643.0503
2009-06-08 10:00:00,62.08,62.16,61.55,61.78,200865.3326122228,41.5973,41.6509,41.2422,41.3963,200865.3326
2009-06-08 10:30:00,61.79,62.09,61.67,61.75,94862.087614927,41.403,41.604,41.3226,41.3762,94862.0876
2009-06-08 11:00:00,61.72,61.78,61.47,61.53,63061.11411573824,41.3561,41.3963,41.1886,41.2288,63061.1141
2009-06-08 11:30:00,61.53,61.53,61.28,61.34,52028.12330989724,41.2288,41.2288,41.0613,41.1015,52028.1233
2009-06-08 12:00:00,61.34,61.39,61.07,61.22,47268.79394267171,41.1015,41.135,40.9206,41.0211,47268.7939
2009-06-08 12:30:00,61.22,61.45,61.18,61.4,68144.94321254732,41.0211,41.1752,40.9943,41.1417,68144.9432
2009-06-08 13:00:00,61.39,61.69,61.39,61.66,126122.22823147647,41.135,41.336,41.135,41.3159,126122.2282
2009-06-08 13:30:00,61.67,61.94,61.63,61.83,84478.09626825311,41.3226,41.5035,41.2958,41.4298,84478.0963
2009-06-08 14:00:00,61.83,61.92,61.66,61.77,41427.79881016766,41.4298,41.4901,41.3159,41.3896,41427.7988
2009-06-08 14:30:00,61.81,61.98,61.7,61.93,101784.74851270956,41.4164,41.5303,41.3427,41.4968,101784.7485
2009-06-08 15:00:00,61.93,62.61,61.92,62.53,216333.15305570577,41.4968,41.9525,41.4901,41.8989,216333.1531
2009-06-08 15:30:00,62.53,62.94,62.31,62.33,306435.9113034072,41.8989,42.1736,41.7514,41.7648,306435.9113
2009-06-09 09:30:00,62.41,63.15,62.4,62.46,128610.05949161708,41.8185,42.3143,41.8118,41.852,128610.0595
2009-06-09 10:00:00,62.49,62.76,62.39,62.48,77014.60248783126,41.8721,42.053,41.8051,41.8654,77014.6025
2009-06-09 10:30:00,62.49,62.79,62.4,62.45,96376.41968631692,41.8721,42.0731,41.8118,41.8453,96376.4197
2009-06-09 11:00:00,62.46,62.54,62.27,62.49,48025.959978366685,41.852,41.9056,41.7246,41.8721,48025.96
2009-06-09 11:30:00,62.43,62.53,62.28,62.35,44348.29637641968,41.8319,41.8989,41.7313,41.7782,44348.2964
2009-06-09 12:00:00,62.32,62.84,62.31,62.84,59275.28393726338,41.7581,42.1066,41.7514,42.1066,59275.2839
2009-06-09 12:30:00,62.84,62.87,62.68,62.85,52028.12330989724,42.1066,42.1267,41.9994,42.1133,52028.1233
2009-06-09 13:00:00,62.86,62.99,62.76,62.93,69875.60843699297,42.12,42.2071,42.053,42.1669,69875.6084
2009-06-09 13:30:00,62.94,62.99,62.76,62.95,45646.29529475392,42.1736,42.2071,42.053,42.1803,45646.2953
2009-06-09 14:00:00,62.96,63.41,62.94,63.37,72796.10600324499,42.187,42.4885,42.1736,42.4617,72796.106
2009-06-09 14:30:00,63.37,63.53,63.21,63.29,104056.24661979447,42.4617,42.5689,42.3545,42.4081,104056.2466
2009-06-09 15:00:00,63.29,63.39,62.9,63.12,99729.58355868036,42.4081,42.4751,42.1468,42.2942,99729.5836
2009-06-09 15:30:00,63.11,63.31,63.0,63.11,220767.98269334776,42.2875,42.4215,42.2138,42.2875,220767.9827
2009-06-10 09:30:00,63.96,64.25,63.1,63.26,128610.05949161708,42.857,43.0514,42.2808,42.388,128610.0595
2009-06-10 10:00:00,63.27,63.32,62.13,62.39,146241.2114656571,42.3947,42.4282,41.6308,41.8051,146241.2115
2009-06-10 10:30:00,62.39,62.46,61.98,62.23,81233.09897241752,41.8051,41.852,41.5303,41.6978,81233.099
2009-06-10 11:00:00,62.25,62.27,61.77,62.14,85559.76203353163,41.7112,41.7246,41.3896,41.6375,85559.762
2009-06-10 11:30:00,62.14,62.58,62.06,62.49,65981.61168199027,41.6375,41.9324,41.5839,41.8721,65981.6117
2009-06-10 12:00:00,62.44,62.77,62.39,62.63,53217.955651703625,41.8386,42.0597,41.8051,41.9659,53217.9557
2009-06-10 12:30:00,62.62,62.62,62.25,62.36,60140.61654948621,41.9592,41.9592,41.7112,41.7849,60140.6165
2009-06-10 13:00:00,62.37,62.39,61.73,61.74,112493.239588967,41.7916,41.8051,41.3628,41.3695,112493.2396
2009-06-10 13:30:00,61.76,61.78,61.29,61.56,69767.44186046511,41.3829,41.3963,41.068,41.2489,69767.4419
2009-06-10 14:00:00,61.58,61.92,61.35,61.82,82639.2644672796,41.2623,41.4901,41.1082,41.4231,82639.2645
2009-06-10 14:30:00,61.83,62.02,61.67,61.93,56679.28610059492,41.4298,41.5571,41.3226,41.4968,56679.2861
2009-06-10 15:00:00,61.95,62.0,61.7,61.85,82098.43158464035,41.5102,41.5437,41.3427,41.4432,82098.4316
2009-06-10 15:30:00,61.85,62.66,61.85,62.63,288155.7598702001,41.4432,41.986,41.4432,41.9659,288155.7599
2009-06-11 09:30:00,62.51,63.93,62.5,63.76,150135.2082206598,41.8855,42.8369,41.8788,42.723,150135.2082
2009-06-11 10:00:00,63.82,63.84,63.38,63.58,85776.09518658734,42.7632,42.7766,42.4684,42.6024,85776.0952
2009-06-11 10:30:00,63.53,63.7,63.33,63.35,97674.41860465116,42.5689,42.6828,42.4349,42.4483,97674.4186
2009-06-11 11:00:00,63.34,63.7,63.21,63.68,76149.26987560843,42.4416,42.6828,42.3545,42.6694,76149.2699
2009-06-11 11:30:00,63.66,64.06,63.51,64.02,84369.92969172525,42.656,42.9241,42.5555,42.8972,84369.9297
2009-06-11 12:00:00,63.97,64.06,63.79,63.79,71389.9405083829,42.8637,42.9241,42.7431,42.7431,71389.9405
2009-06-11 12:30:00,63.79,64.27,63.79,64.25,88480.25959978366,42.7431,43.0648,42.7431,43.0514,88480.2596
2009-06-11 13:00:00,64.26,64.64,64.21,64.61,108274.74310438074,43.0581,43.3127,43.0246,43.2926,108274.7431
2009-06-11 13:30:00,64.63,64.65,64.24,64.29,93888.58842617631,43.306,43.3194,43.0447,43.0782,93888.5884
2009-06-11 14:00:00,64.3,64.33,63.91,64.1,146349.37804218495,43.0849,43.105,42.8235,42.9509,146349.378
2009-06-11 14:30:00,64.12,64.16,63.73,63.92,111303.40724716062,42.9643,42.9911,42.7029,42.8302,111303.4072
2009-06-11 15:00:00,63.91,64.09,63.78,63.82,88480.25959978366,42.8235,42.9442,42.7364,42.7632,88480.2596
2009-06-11 15:30:00,63.84,63.95,63.26,63.37,320822.06598161167,42.7766,42.8503,42.388,42.4617,320822.066
2009-06-12 09:30:00,62.9,63.0,62.17,62.87,225202.8123309897,42.1468,42.2138,41.6576,42.1267,225202.8123
2009-06-12 10:00:00,62.87,62.87,62.31,62.58,179448.35045970793,42.1267,42.1267,41.7514,41.9324,179448.3505
2009-06-12 10:30:00,62.58,62.99,62.51,62.8,110762.57436452137,41.9324,42.2071,41.8855,42.0798,110762.5744
2009-06-12 11:00:00,62.78,62.86,62.31,62.36,99513.25040562464,42.0664,42.12,41.7514,41.7849,99513.2504
2009-06-12 11:30:00,62.37,62.51,62.05,62.06,68577.60951865873,41.7916,41.8855,41.5772,41.5839,68577.6095
2009-06-12 12:00:00,62.05,62.48,62.05,62.29,42076.79826933477,41.5772,41.8654,41.5772,41.738,42076.7983
2009-06-12 12:30:00,62.29,62.39,62.14,62.38,59599.78366684694,41.738,41.8051,41.6375,41.7983,59599.7837
2009-06-12 13:00:00,62.38,62.45,62.18,62.19,53217.955651703625,41.7983,41.8453,41.6643,41.671,53217.9557
2009-06-12 13:30:00,62.19,62.46,62.19,62.44,41103.2990805841,41.671,41.852,41.671,41.8386,41103.2991
2009-06-12 14:00:00,62.43,62.52,62.25,62.51,57760.951865873445,41.8319,41.8922,41.7112,41.8855,57760.9519
2009-06-12 14:30:00,62.51,63.01,62.49,62.88,77230.93564088696,41.8855,42.2205,41.8721,42.1334,77230.9356
2009-06-12 15:00:00,62.92,63.16,62.91,62.99,140724.7160627366,42.1602,42.321,42.1535,42.2071,140724.7161
2009-06-12 15:30:00,63.0,63.04,62.49,62.87,179664.68361276365,42.2138,42.2406,41.8721,42.1267,179664.6836
2009-06-15 09:30:00,62.24,62.24,61.21,61.73,111736.07355327204,41.7045,41.7045,41.0144,41.3628,111736.0736
2009-06-15 10:00:00,61.71,61.81,61.55,61.63,85127.09572742022,41.3494,41.4164,41.2422,41.2958,85127.0957
2009-06-15 10:30:00,61.59,61.59,61.27,61.5,87831.26014061655,41.269,41.269,41.0546,41.2087,87831.2601
2009-06-15 11:00:00,61.51,61.57,60.82,60.95,187452.67712276903,41.2154,41.2556,40.7531,40.8402,187452.6771
2009-06-15 11:30:00,60.94,61.04,60.77,60.97,72363.43969713358,40.8335,40.9005,40.7196,40.8536,72363.4397
2009-06-15 12:00:00,60.98,60.99,60.72,60.8,60573.282855597616,40.8603,40.867,40.686,40.7397,60573.2829
2009-06-15 12:30:00,60.8,61.09,60.75,60.79,64899.94591671173,40.7397,40.934,40.7062,40.733,64899.9459
2009-06-15 13:00:00,60.78,60.78,60.42,60.5,67387.77717685235,40.7263,40.7263,40.485,40.5386,67387.7772
2009-06-15 13:30:00,60.51,60.63,60.37,60.54,44889.12925905895,40.5453,40.6257,40.4515,40.5654,44889.1293
2009-06-15 14:00:00,60.56,60.73,60.52,60.69,81882.09843158464,40.5788,40.6928,40.552,40.6659,81882.0984
2009-06-15 14:30:00,60.68,60.71,60.48,60.71,112168.73985938344,40.6592,40.6793,40.5252,40.6793,112168.7399
2009-06-15 15:00:00,60.72,60.81,60.55,60.71,103515.41373715522,40.686,40.7464,40.5721,40.6793,103515.4137
2009-06-15 15:30:00,60.74,60.98,60.71,60.82,236884.80259599784,40.6995,40.8603,40.6793,40.7531,236884.8026
2009-06-16 09:30:00,61.11,61.17,60.75,60.97,135208.2206598161,40.9474,40.9876,40.7062,40.8536,135208.2207
2009-06-16 10:00:00,60.99,61.07,60.36,60.91,104380.74634937804,40.867,40.9206,40.4448,40.8134,104380.7463
2009-06-16 10:30:00,60.85,61.07,60.52,60.8,114332.07138994052,40.7732,40.9206,40.552,40.7397,114332.0714
2009-06-16 11:00:00,60.82,61.12,60.74,60.93,72579.77285018929,40.7531,40.9541,40.6995,40.8268,72579.7729
2009-06-16 11:30:00,60.95,60.95,60.51,60.55,54299.62141698216,40.8402,40.8402,40.5453,40.5721,54299.6214
2009-06-16 12:00:00,60.55,60.8,60.53,60.72,26933.47755543537,40.5721,40.7397,40.5587,40.686,26933.4776
2009-06-16 12:30:00,60.72,60.72,59.89,60.12,107301.24391563008,40.686,40.686,40.1299,40.284,107301.2439
2009-06-16 13:00:00,60.12,60.12,59.79,60.07,68036.77663601947,40.284,40.284,40.0629,40.2505,68036.7766
2009-06-16 13:30:00,60.07,60.23,59.95,60.15,63601.9469983775,40.2505,40.3577,40.1701,40.3041,63601.947
2009-06-16 14:00:00,60.12,60.12,59.83,59.91,49107.625743645214,40.284,40.284,40.0897,40.1433,49107.6257
2009-06-16 14:30:00,59.88,60.04,59.74,60.0,58301.78474851271,40.1232,40.2304,40.0294,40.2036,58301.7847
2009-06-16 15:00:00,60.01,60.18,59.84,60.11,100703.08274743104,40.2103,40.3242,40.0964,40.2773,100703.0827
2009-06-16 15:30:00,60.11,60.33,59.78,59.82,301352.08220659813,40.2773,40.4247,40.0562,40.083,301352.0822
2009-06-17 09:30:00,59.57,59.75,59.08,59.23,248674.9594375338,39.9155,40.0361,39.5872,39.6877,248674.9594
2009-06-17 10:00:00,59.23,59.83,59.21,59.65,235045.9707950244,39.6877,40.0897,39.6743,39.9691,235045.9708
2009-06-17 10:30:00,59.64,59.94,59.4,59.92,111519.74040021632,39.9624,40.1634,39.8016,40.15,111519.7404
2009-06-17 11:00:00,59.91,60.85,59.85,60.75,187236.3439697133,40.1433,40.7732,40.1031,40.7062,187236.344
2009-06-17 11:30:00,60.72,60.9,60.4,60.58,140724.7160627366,40.686,40.8067,40.4716,40.5922,140724.7161
2009-06-17 12:00:00,60.58,61.13,60.57,60.93,78096.26825310978,40.5922,40.9608,40.5855,40.8268,78096.2683
2009-06-17 12:30:00,60.95,60.98,60.69,60.84,66197.94483504597,40.8402,40.8603,40.6659,40.7665,66197.9448
2009-06-17 13:00:00,60.83,61.01,60.82,61.0,70091.94159004868,40.7598,40.8804,40.7531,40.8737,70091.9416
2009-06-17 13:30:00,60.97,61.0,60.27,60.27,371660.35694970255,40.8536,40.8737,40.3845,40.3845,371660.3569
2009-06-17 14:00:00,60.27,60.29,59.86,60.06,436884.8025959978,40.3845,40.3979,40.1098,40.2438,436884.8026
2009-06-17 14:30:00,60.06,60.07,59.57,59.7,221741.4818820984,40.2438,40.2505,39.9155,40.0026,221741.4819
2009-06-17 15:00:00,59.7,59.92,59.58,59.61,232558.13953488367,40.0026,40.15,39.9222,39.9423,232558.1395
2009-06-17 15:30:00,59.6,59.7,59.36,59.55,519091.400757166,39.9356,40.0026,39.7748,39.9021,519091.4008
2009-06-18 09:30:00,59.6,60.62,59.17,60.5,162249.86479177934,39.9356,40.619,39.6475,40.5386,162249.8648
2009-06-18 10:00:00,60.53,60.63,60.26,60.43,89345.5922120065,40.5587,40.6257,40.3778,40.4917,89345.5922
2009-06-18 10:30:00,60.41,60.6,60.27,60.46,233207.1389940508,40.4783,40.6056,40.3845,40.5118,233207.139
2009-06-18 11:00:00,60.47,60.82,60.41,60.71,100162.24986479178,40.5185,40.7531,40.4783,40.6793,100162.2499
2009-06-18 11:30:00,60.71,60.71,60.51,60.66,73012.4391563007,40.6793,40.6793,40.5453,40.6458,73012.4392
2009-06-18 12:00:00,60.67,60.91,60.6,60.83,48999.45916711736,40.6525,40.8134,40.6056,40.7598,48999.4592
2009-06-18 12:30:00,60.83,61.18,60.82,61.1,113899.40508382909,40.7598,40.9943,40.7531,40.9407,113899.4051
2009-06-18 13:00:00,61.1,61.21,61.01,61.16,47917.79340183883,40.9407,41.0144,40.8804,40.9809,47917.7934
2009-06-18 13:30:00,61.16,61.16,60.93,60.98,72038.93996755003,40.9809,40.9809,40.8268,40.8603,72038.94
2009-06-18 14:00:00,60.97,60.99,60.51,60.67,93347.75554353705,40.8536,40.867,40.5453,40.6525,93347.7555
2009-06-18 14:30:00,60.67,60.88,60.64,60.83,51487.290427257976,40.6525,40.7933,40.6324,40.7598,51487.2904
2009-06-18 15:00:00,60.86,60.89,60.58,60.7,131638.72363439697,40.7799,40.8,40.5922,40.6726,131638.7236
2009-06-18 15:30:00,60.73,60.83,60.38,60.59,344726.8793942672,40.6928,40.7598,40.4582,40.5989,344726.8794
2009-06-19 09:30:00,60.74,61.19,60.59,60.73,565386.6955110871,40.6995,41.001,40.5989,40.6928,565386.6955
2009-06-19 10:00:00,60.76,60.79,60.31,60.54,116603.5694970254,40.7129,40.733,40.4113,40.5654,116603.5695
2009-06-19 10:30:00,60.55,60.76,60.5,60.57,83396.43050297457,40.5721,40.7129,40.5386,40.5855,83396.4305
2009-06-19 11:00:00,60.59,60.67,60.33,60.33,62520.28123309897,40.5989,40.6525,40.4247,40.4247,62520.2812
2009-06-19 11:30:00,60.32,60.45,60.26,60.39,48783.12601406165,40.418,40.5051,40.3778,40.4649,48783.126
2009-06-19 12:00:00,60.4,60.41,59.78,59.87,62952.94753921039,40.4716,40.4783,40.0562,40.1165,62952.9475
2009-06-19 12:30:00,59.84,59.96,59.6,59.79,58085.451595457,40.0964,40.1768,39.9356,40.0629,58085.4516
2009-06-19 13:00:00,59.82,59.95,59.77,59.84,24986.47917793402,40.083,40.1701,40.0495,40.0964,24986.4792
2009-06-19 13:30:00,59.84,59.99,59.76,59.85,37533.80205516495,40.0964,40.1969,40.0428,40.1031,37533.8021
2009-06-19 14:00:00,59.85,59.92,59.45,59.57,99837.75013520822,40.1031,40.15,39.8351,39.9155,99837.7501
2009-06-19 14:30:00,59.57,59.84,59.56,59.79,60140.61654948621,39.9155,40.0964,39.9088,40.0629,60140.6165
2009-06-19 15:00:00,59.78,60.21,59.71,60.17,83504.59707950243,40.0562,40.3443,40.0093,40.3175,83504.5971
2009-06-19 15:30:00,60.18,60.26,59.91,59.94,222498.6479177934,40.3242,40.3778,40.1433,40.1634,222498.6479
2009-06-22 09:30:00,59.29,59.6,58.09,58.23,299945.91671173606,39.7279,39.9356,38.9238,39.0176,299945.9167
2009-06-22 10:00:00,58.23,58.51,58.01,58.42,136181.71984856678,39.0176,39.2052,38.8702,39.1449,136181.7198
2009-06-22 10:30:00,58.36,58.38,58.1,58.31,78961.60086533261,39.1047,39.1181,38.9305,39.0712,78961.6009
2009-06-22 11:00:00,58.29,58.53,58.08,58.41,71822.60681449431,39.0578,39.2186,38.9171,39.1382,71822.6068
2009-06-22 11:30:00,58.41,58.41,57.85,57.93,47701.46024878312,39.1382,39.1382,38.763,38.8166,47701.4602
2009-06-22 12:00:00,57.95,57.96,57.52,57.54,61546.78204434829,38.83,38.8367,38.5419,38.5553,61546.782
2009-06-22 12:30:00,57.54,57.63,57.47,57.56,62087.61492698756,38.5553,38.6156,38.5084,38.5687,62087.6149
2009-06-22 13:00:00,57.57,57.63,57.45,57.63,44023.79664683613,38.5754,38.6156,38.495,38.6156,44023.7966
2009-06-22 13:30:00,57.63,57.81,57.55,57.79,42076.79826933477,38.6156,38.7362,38.562,38.7228,42076.7983
2009-06-22 14:00:00,57.81,57.91,57.69,57.85,63493.780421849646,38.7362,38.8032,38.6558,38.763,63493.7804
2009-06-22 14:30:00,57.85,57.99,57.79,57.91,72255.27312060574,38.763,38.8568,38.7228,38.8032,72255.2731
2009-06-22 15:00:00,57.91,57.95,57.7,57.74,80908.59924283397,38.8032,38.83,38.6625,38.6893,80908.5992
2009-06-22 15:30:00,57.72,57.92,57.2,57.24,352406.7063277447,38.6759,38.8099,38.3274,38.3542,352406.7063
2009-06-23 09:30:00,57.3,57.84,57.26,57.77,188209.84315846403,38.3944,38.7563,38.3676,38.7094,188209.8432
2009-06-23 10:00:00,57.73,57.79,57.03,57.13,206273.66143861547,38.6826,38.7228,38.2135,38.2805,206273.6614
2009-06-23 10:30:00,57.13,57.39,56.73,57.39,202595.99783666845,38.2805,38.4547,38.0125,38.4547,202595.9978
2009-06-23 11:00:00,57.37,57.61,57.32,57.56,118334.23472147106,38.4413,38.6022,38.4078,38.5687,118334.2347
2009-06-23 11:30:00,57.57,58.06,57.56,58.03,110005.4083288264,38.5754,38.9037,38.5687,38.8836,110005.4083
2009-06-23 12:00:00,58.03,58.09,57.87,58.02,75500.27041644132,38.8836,38.9238,38.7764,38.8769,75500.2704
2009-06-23 12:30:00,58.03,58.44,58.0,58.19,186911.84424012972,38.8836,39.1583,38.8635,38.9908,186911.8442
2009-06-23 13:00:00,58.19,58.53,58.11,58.44,110978.90751757708,38.9908,39.2186,38.9372,39.1583,110978.9075
2009-06-23 13:30:00,58.44,58.53,58.14,58.15,50189.29150892374,39.1583,39.2186,38.9573,38.964,50189.2915
2009-06-23 14:00:00,58.14,58.53,58.09,58.35,65116.27906976744,38.9573,39.2186,38.9238,39.098,65116.2791
2009-06-23 14:30:00,58.37,58.62,58.25,58.51,96700.91941590048,39.1114,39.2789,39.031,39.2052,96700.9194
2009-06-23 15:00:00,58.5,58.7,58.35,58.67,106976.7441860465,39.1985,39.3325,39.098,39.3124,106976.7442
2009-06-23 15:30:00,58.66,58.8,58.35,58.45,267604.110329908,39.3057,39.3995,39.098,39.165,267604.1103
2009-06-24 09:30:00,59.05,59.47,58.78,59.26,136073.55327203893,39.567,39.8485,39.3861,39.7078,136073.5533
2009-06-24 10:00:00,59.24,59.45,59.11,59.25,107409.41049215791,39.6944,39.8351,39.6073,39.7011,107409.4105
2009-06-24 10:30:00,59.24,59.36,59.11,59.33,81449.43212547322,39.6944,39.7748,39.6073,39.7547,81449.4321
2009-06-24 11:00:00,59.32,59.66,59.26,59.57,82206.5981611682,39.748,39.9758,39.7078,39.9155,82206.5982
2009-06-24 11:30:00,59.57,59.74,59.55,59.74,73445.10546241212,39.9155,40.0294,39.9021,40.0294,73445.1055
2009-06-24 12:00:00,59.74,59.77,59.27,59.29,47593.29367225527,40.0294,40.0495,39.7145,39.7279,47593.2937
2009-06-24 12:30:00,59.29,59.32,59.03,59.13,64359.11303407247,39.7279,39.748,39.5536,39.6207,64359.113
2009-06-24 13:00:00,59.13,59.29,59.12,59.2,50297.4580854516,39.6207,39.7279,39.614,39.6676,50297.4581
2009-06-24 13:30:00,59.2,59.2,59.06,59.19,50730.12439156301,39.6676,39.6676,39.5737,39.6609,50730.1244
2009-06-24 14:00:00,59.17,59.19,58.52,58.55,92157.92320173066,39.6475,39.6609,39.2119,39.232,92157.9232
2009-06-24 14:30:00,58.54,58.79,58.33,58.6,114981.07084910762,39.2253,39.3928,39.0846,39.2655,114981.0708
2009-06-24 15:00:00,58.61,58.73,58.09,58.47,103731.74689021092,39.2722,39.3526,38.9238,39.1784,103731.7469
2009-06-24 15:30:00,58.46,58.74,58.23,58.56,236668.4694429421,39.1717,39.3593,39.0176,39.2387,236668.4694
2009-06-25 09:30:00,58.72,58.97,58.08,58.96,189507.84207679823,39.3459,39.5134,38.9171,39.5067,189507.8421
2009-06-25 10:00:00,58.96,59.45,58.93,59.44,107950.24337479718,39.5067,39.8351,39.4866,39.8284,107950.2434
2009-06-25 10:30:00,59.44,59.45,58.87,58.92,85992.42833964305,39.8284,39.8351,39.4464,39.4799,85992.4283
2009-06-25 11:00:00,58.96,59.19,58.92,59.12,79718.76690102759,39.5067,39.6609,39.4799,39.614,79718.7669
2009-06-25 11:30:00,59.12,59.6,59.04,59.59,80584.0995132504,39.614,39.9356,39.5603,39.9289,80584.0995
2009-06-25 12:00:00,59.59,59.76,59.54,59.69,51811.79015684153,39.9289,40.0428,39.8954,39.9959,51811.7902
2009-06-25 12:30:00,59.69,59.76,59.41,59.53,38290.968090859926,39.9959,40.0428,39.8083,39.8887,38290.9681
2009-06-25 13:00:00,59.48,59.98,59.43,59.77,71606.27366143861,39.8552,40.1902,39.8217,40.0495,71606.2737
2009-06-25 13:30:00,59.77,59.82,59.63,59.66,57760.951865873445,40.0495,40.083,39.9557,39.9758,57760.9519
2009-06-25 14:00:00,59.71,59.74,59.42,59.63,65116.27906976744,40.0093,40.0294,39.815,39.9557,65116.2791
2009-06-25 14:30:00,59.63,59.77,59.49,59.67,96484.58626284478,39.9557,40.0495,39.8619,39.9825,96484.5863
2009-06-25 15:00:00,59.67,59.91,59.61,59.81,84261.7631151974,39.9825,40.1433,39.9423,40.0763,84261.7631
2009-06-25 15:30:00,59.81,59.99,59.42,59.94,215035.1541373716,40.0763,40.1969,39.815,40.1634,215035.1541
2009-06-26 09:30:00,59.82,59.9,59.28,59.5,103515.41373715522,40.083,40.1366,39.7212,39.8686,103515.4137
2009-06-26 10:00:00,59.48,60.09,59.35,59.97,89670.09194159004,39.8552,40.2639,39.7681,40.1835,89670.0919
2009-06-26 10:30:00,59.98,60.21,59.83,60.06,59275.28393726338,40.1902,40.3443,40.0897,40.2438,59275.2839
2009-06-26 11:00:00,60.06,60.07,59.65,59.68,61222.282314764736,40.2438,40.2505,39.9691,39.9892,61222.2823
2009-06-26 11:30:00,59.69,59.84,59.56,59.82,57760.951865873445,39.9959,40.0964,39.9088,40.083,57760.9519
2009-06-26 12:00:00,59.81,60.02,59.8,59.93,74202.27149810709,40.0763,40.217,40.0696,40.1567,74202.2715
2009-06-26 12:30:00,59.89,60.3,59.88,60.19,49648.45862628448,40.1299,40.4046,40.1232,40.3309,49648.4586
2009-06-26 13:00:00,60.18,60.24,60.01,60.1,41535.96538669551,40.3242,40.3644,40.2103,40.2706,41535.9654
2009-06-26 13:30:00,60.06,60.14,59.91,60.06,54191.454840454295,40.2438,40.2974,40.1433,40.2438,54191.4548
2009-06-26 14:00:00,60.06,60.14,59.88,60.07,47376.960519199565,40.2438,40.2974,40.1232,40.2505,47376.9605
2009-06-26 14:30:00,60.07,60.32,60.06,60.32,64034.613304488914,40.2505,40.418,40.2438,40.418,64034.6133
2009-06-26 15:00:00,60.33,60.38,60.15,60.32,78096.26825310978,40.4247,40.4582,40.3041,40.418,78096.2683
2009-06-26 15:30:00,60.32,60.62,60.21,60.31,225310.9789075176,40.418,40.619,40.3443,40.4113,225310.9789
2009-06-29 09:30:00,60.27,60.52,59.72,60.02,122877.23093564088,40.6617,40.8303,40.2906,40.493,122877.2309
2009-06-29 10:00:00,60.02,60.57,59.91,60.57,57220.11898323418,40.493,40.8641,40.4188,40.8641,57220.119
2009-06-29 10:30:00,60.57,60.78,60.54,60.75,40778.79935100054,40.8641,41.0058,40.8438,40.9855,40778.7994
2009-06-29 11:00:00,60.74,60.78,60.54,60.64,33423.47214710654,40.9788,41.0058,40.8438,40.9113,33423.4721
2009-06-29 11:30:00,60.64,60.78,60.47,60.58,48242.29313142239,40.9113,41.0058,40.7966,40.8708,48242.2931
2009-06-29 12:00:00,60.61,60.69,60.47,60.55,31043.80746349378,40.8911,40.945,40.7966,40.8506,31043.8075
2009-06-29 12:30:00,60.55,60.68,60.45,60.51,20118.98323418064,40.8506,40.9383,40.7831,40.8236,20118.9832
2009-06-29 13:00:00,60.48,60.79,60.48,60.7,24986.47917793402,40.8034,41.0125,40.8034,40.9518,24986.4792
2009-06-29 13:30:00,60.71,60.75,60.6,60.7,27041.64413196322,40.9585,40.9855,40.8843,40.9518,27041.6441
2009-06-29 14:00:00,60.7,60.72,60.46,60.57,56787.45267712277,40.9518,40.9653,40.7899,40.8641,56787.4527
2009-06-29 14:30:00,60.61,60.68,60.55,60.67,26284.478096268253,40.8911,40.9383,40.8506,40.9315,26284.4781
2009-06-29 15:00:00,60.65,60.88,60.61,60.78,38182.80151433207,40.918,41.0732,40.8911,41.0058,38182.8015
2009-06-29 15:30:00,60.77,60.77,60.33,60.56,246944.2942130881,40.999,40.999,40.7022,40.8573,246944.2942
2009-06-30 09:30:00,60.23,60.75,60.23,60.5,90210.92482422933,40.6347,40.9855,40.6347,40.8168,90210.9248
2009-06-30 10:00:00,60.51,60.51,59.57,59.66,109140.07571660356,40.8236,40.8236,40.1894,40.2501,109140.0757
2009-06-30 10:30:00,59.66,59.94,59.43,59.88,93131.42239048134,40.2501,40.439,40.095,40.3986,93131.4224
2009-06-30 11:00:00,59.89,59.89,59.6,59.72,78096.26825310978,40.4053,40.4053,40.2097,40.2906,78096.2683
2009-06-30 11:30:00,59.69,59.9,59.51,59.78,68036.77663601947,40.2704,40.4121,40.1489,40.3311,68036.7766
2009-06-30 12:00:00,59.79,59.97,59.7,59.95,56571.11952406706,40.3378,40.4593,40.2771,40.4458,56571.1195
2009-06-30 12:30:00,59.96,60.18,59.96,60.06,59599.78366684694,40.4525,40.601,40.4525,40.52,59599.7837
2009-06-30 13:00:00,60.05,60.13,59.96,59.98,84369.92969172525,40.5133,40.5672,40.4525,40.466,84369.9297
2009-06-30 13:30:00,59.98,60.01,59.81,59.83,34829.63764196863,40.466,40.4863,40.3513,40.3648,34829.6376
2009-06-30 14:00:00,59.84,59.85,59.69,59.73,92157.92320173066,40.3716,40.3783,40.2704,40.2974,92157.9232
2009-06-30 14:30:00,59.73,59.98,59.69,59.91,146024.8783126014,40.2974,40.466,40.2704,40.4188,146024.8783
2009-06-30 15:00:00,59.91,59.93,59.72,59.84,78204.43482963764,40.4188,40.4323,40.2906,40.3716,78204.4348
2009-06-30 15:30:00,59.85,59.91,59.57,59.79,235045.9707950244,40.3783,40.4188,40.1894,40.3378,235045.9708
2009-07-01 09:30:00,60.0,60.54,59.88,60.54,74634.9378042185,40.4795,40.8438,40.3986,40.8438,74634.9378
2009-07-01 10:00:00,60.46,60.98,60.18,60.92,102109.24824229314,40.7899,41.1407,40.601,41.1002,102109.2482
2009-07-01 10:30:00,60.92,60.96,60.47,60.47,68469.44294213087,41.1002,41.1272,40.7966,40.7966,68469.4429
2009-07-01 11:00:00,60.54,60.57,60.3,60.37,57436.45213628988,40.8438,40.8641,40.6819,40.7291,57436.4521
2009-07-01 11:30:00,60.37,60.6,60.31,60.55,33747.9718766901,40.7291,40.8843,40.6887,40.8506,33747.9719
2009-07-01 12:00:00,60.55,60.61,60.31,60.33,50297.4580854516,40.8506,40.8911,40.6887,40.7022,50297.4581
2009-07-01 12:30:00,60.36,60.36,60.08,60.1,36776.63601946998,40.7224,40.7224,40.5335,40.547,36776.636
2009-07-01 13:00:00,60.09,60.09,59.91,60.06,80367.7663601947,40.5402,40.5402,40.4188,40.52,80367.7664
2009-07-01 13:30:00,60.06,60.3,60.04,60.24,30070.308274743104,40.52,40.6819,40.5065,40.6414,30070.3083
2009-07-01 14:00:00,60.28,60.3,60.09,60.19,30935.640886965928,40.6684,40.6819,40.5402,40.6077,30935.6409
2009-07-01 14:30:00,60.21,60.21,59.94,60.0,42076.79826933477,40.6212,40.6212,40.439,40.4795,42076.7983
2009-07-01 15:00:00,59.99,60.17,59.83,59.86,52460.78961600865,40.4728,40.5942,40.3648,40.3851,52460.7896
2009-07-01 15:30:00,59.86,59.92,59.45,59.65,366035.6949702542,40.3851,40.4255,40.1085,40.2434,366035.695
2009-07-02 09:30:00,58.98,58.98,57.78,57.84,176960.51919956732,39.7914,39.7914,38.9818,39.0223,176960.5192
2009-07-02 10:00:00,57.86,58.06,57.7,57.91,102109.24824229314,39.0357,39.1707,38.9278,39.0695,102109.2482
2009-07-02 10:30:00,57.87,58.2,57.84,58.07,82206.5981611682,39.0425,39.2651,39.0223,39.1774,82206.5982
2009-07-02 11:00:00,58.07,58.29,57.98,58.23,80584.0995132504,39.1774,39.3259,39.1167,39.2854,80584.0995
2009-07-02 11:30:00,58.23,58.25,57.98,58.07,52677.12276906436,39.2854,39.2989,39.1167,39.1774,52677.1228
2009-07-02 12:00:00,58.09,58.33,58.05,58.33,37858.30178474851,39.1909,39.3528,39.1639,39.3528,37858.3018
2009-07-02 12:30:00,58.32,58.36,58.26,58.32,52028.12330989724,39.3461,39.3731,39.3056,39.3461,52028.1233
2009-07-02 13:00:00,58.34,58.5,58.34,58.43,28880.475932936723,39.3596,39.4675,39.3596,39.4203,28880.4759
2009-07-02 13:30:00,58.42,58.45,58.28,58.35,25851.81179015684,39.4136,39.4338,39.3191,39.3663,25851.8118
2009-07-02 14:00:00,58.35,58.45,58.3,58.33,42401.29799891833,39.3663,39.4338,39.3326,39.3528,42401.298
2009-07-02 14:30:00,58.32,58.39,58.23,58.36,45321.79556517036,39.3461,39.3933,39.2854,39.3731,45321.7956
2009-07-02 15:00:00,58.36,58.4,57.98,58.04,67604.11032990806,39.3731,39.4001,39.1167,39.1572,67604.1103
2009-07-02 15:30:00,58.05,58.19,57.82,57.92,203028.66414277983,39.1639,39.2584,39.0088,39.0762,203028.6641
2009-07-06 09:30:00,56.84,57.59,56.69,57.56,161492.69875608437,38.3476,38.8536,38.2464,38.8334,161492.6988
2009-07-06 10:00:00,57.58,57.69,56.86,57.0,139102.21741481882,38.8468,38.9211,38.3611,38.4555,139102.2174
2009-07-06 10:30:00,57.0,57.12,56.79,57.06,88696.59275283937,38.4555,38.5365,38.3139,38.496,88696.5928
2009-07-06 11:00:00,57.06,57.55,57.06,57.52,50730.12439156301,38.496,38.8266,38.496,38.8064,50730.1244
2009-07-06 11:30:00,57.49,58.02,57.47,57.92,103190.91400757166,38.7861,39.1437,38.7726,39.0762,103190.914
2009-07-06 12:00:00,57.92,58.11,57.92,57.95,72147.10654407788,39.0762,39.2044,39.0762,39.0965,72147.1065
2009-07-06 12:30:00,57.95,57.96,57.78,57.8,44023.79664683613,39.0965,39.1032,38.9818,38.9953,44023.7966
2009-07-06 13:00:00,57.8,57.83,57.71,57.75,143537.04705246078,38.9953,39.0155,38.9346,38.9615,143537.0471
2009-07-06 13:30:00,57.75,57.86,57.6,57.61,72904.27257977285,38.9615,39.0357,38.8603,38.8671,72904.2726
2009-07-06 14:00:00,57.61,57.98,57.61,57.92,54299.62141698216,38.8671,39.1167,38.8671,39.0762,54299.6214
2009-07-06 14:30:00,57.93,58.07,57.85,58.03,56895.61925365062,39.083,39.1774,39.029,39.1504,56895.6193
2009-07-06 15:00:00,58.04,58.2,57.86,57.98,74851.2709572742,39.1572,39.2651,39.0357,39.1167,74851.271
2009-07-06 15:30:00,57.97,58.25,57.83,58.15,218063.81828015143,39.11,39.2989,39.0155,39.2314,218063.8183
2009-07-07 09:30:00,57.87,58.02,57.28,57.35,137912.38507301244,39.0425,39.1437,38.6444,38.6917,137912.3851
2009-07-07 10:00:00,57.34,57.34,57.0,57.17,113899.40508382909,38.6849,38.6849,38.4555,38.5702,113899.4051
2009-07-07 10:30:00,57.17,57.17,56.75,56.82,75283.93726338561,38.5702,38.5702,38.2869,38.3341,75283.9373
2009-07-07 11:00:00,56.79,56.8,56.39,56.39,118226.06814494322,38.3139,38.3206,38.044,38.044,118226.0681
2009-07-07 11:30:00,56.39,56.54,56.28,56.44,72904.27257977285,38.044,38.1452,37.9698,38.0777,72904.2726
2009-07-07 12:00:00,56.42,56.51,56.34,56.4,53434.28880475933,38.0642,38.125,38.0103,38.0507,53434.2888
2009-07-07 12:30:00,56.41,56.51,56.39,56.44,35478.63710113575,38.0575,38.125,38.044,38.0777,35478.6371
2009-07-07 13:00:00,56.46,56.82,56.45,56.78,53650.62195781504,38.0912,38.3341,38.0845,38.3071,53650.622
2009-07-07 13:30:00,56.79,56.85,56.49,56.59,43591.13034072472,38.3139,38.3543,38.1115,38.1789,43591.1303
2009-07-07 14:00:00,56.62,56.69,56.42,56.5,41644.13196322336,38.1992,38.2464,38.0642,38.1182,41644.132
2009-07-07 14:30:00,56.49,56.55,56.14,56.27,54732.28772309356,38.1115,38.1519,37.8753,37.963,54732.2877
2009-07-07 15:00:00,56.26,56.27,55.95,56.25,72904.27257977285,37.9563,37.963,37.7472,37.9495,72904.2726
2009-07-07 15:30:00,56.27,56.3,56.05,56.09,311519.7404002163,37.963,37.9833,37.8146,37.8416,311519.7404
2009-07-08 09:30:00,57.61,57.89,57.02,57.61,379232.0173066522,38.8671,39.056,38.469,38.8671,379232.0173
2009-07-08 10:00:00,57.6,58.18,57.44,57.86,248783.12601406165,38.8603,39.2516,38.7524,39.0357,248783.126
2009-07-08 10:30:00,57.83,57.86,57.49,57.58,171011.35749053542,39.0155,39.0357,38.7861,38.8468,171011.3575
2009-07-08 11:00:00,57.56,57.71,57.4,57.52,252568.9561925365,38.8334,38.9346,38.7254,38.8064,252568.9562
2009-07-08 11:30:00,57.51,57.67,57.32,57.48,142779.8810167658,38.7996,38.9076,38.6714,38.7794,142779.881
2009-07-08 12:00:00,57.48,57.61,57.16,57.23,119415.9004867496,38.7794,38.8671,38.5635,38.6107,119415.9005
2009-07-08 12:30:00,57.24,57.36,57.11,57.12,154245.5381287182,38.6175,38.6984,38.5298,38.5365,154245.5381
2009-07-08 13:00:00,57.13,57.64,57.12,57.61,236019.469983775,38.5432,38.8873,38.5365,38.8671,236019.47
2009-07-08 13:30:00,57.61,57.79,57.48,57.74,145916.71173607354,38.8671,38.9885,38.7794,38.9548,145916.7117
2009-07-08 14:00:00,57.74,57.74,57.15,57.25,194483.5045970795,38.9548,38.9548,38.5567,38.6242,194483.5046
2009-07-08 14:30:00,57.25,57.35,57.06,57.23,185073.0124391563,38.6242,38.6917,38.496,38.6107,185073.0124
2009-07-08 15:00:00,57.24,57.52,57.12,57.32,286857.7609518659,38.6175,38.8064,38.5365,38.6714,286857.761
2009-07-08 15:30:00,57.31,57.56,57.25,57.51,623904.8134126555,38.6647,38.8334,38.6242,38.7996,623904.8134
2009-07-09 09:30:00,58.04,58.34,57.78,58.19,219794.48350459707,39.1572,39.3596,38.9818,39.2584,219794.4835
2009-07-09 10:00:00,58.19,58.71,58.14,58.29,220227.14981070848,39.2584,39.6092,39.2247,39.3259,220227.1498
2009-07-09 10:30:00,58.3,58.59,58.11,58.46,90968.09085992428,39.3326,39.5283,39.2044,39.4405,90968.0909
2009-07-09 11:00:00,58.45,58.49,58.15,58.36,130232.55813953489,39.4338,39.4608,39.2314,39.3731,130232.5581
2009-07-09 11:30:00,58.38,58.96,58.29,58.54,74094.10492157923,39.3866,39.7779,39.3259,39.4945,74094.1049
2009-07-09 12:00:00,58.52,58.75,58.44,58.6,48999.45916711736,39.481,39.6362,39.4271,39.535,48999.4592
2009-07-09 12:30:00,58.63,58.71,58.51,58.64,60248.78312601406,39.5552,39.6092,39.4743,39.562,60248.7831
2009-07-09 13:00:00,58.64,58.76,58.42,58.56,80367.7663601947,39.562,39.6429,39.4136,39.508,80367.7664
2009-07-09 13:30:00,58.59,58.67,58.38,58.43,45321.79556517036,39.5283,39.5822,39.3866,39.4203,45321.7956
2009-07-09 14:00:00,58.47,58.52,58.35,58.47,55056.78745267712,39.4473,39.481,39.3663,39.4473,55056.7875
2009-07-09 14:30:00,58.48,58.55,58.23,58.23,38399.13466738778,39.454,39.5013,39.2854,39.2854,38399.1347
2009-07-09 15:00:00,58.22,58.38,58.1,58.27,101784.74851270956,39.2786,39.3866,39.1977,39.3124,101784.7485
2009-07-09 15:30:00,58.3,58.44,58.1,58.28,236560.30286641428,39.3326,39.4271,39.1977,39.3191,236560.3029
2009-07-10 09:30:00,57.83,59.03,57.56,58.47,204542.9962141698,39.0155,39.8251,38.8334,39.4473,204542.9962
2009-07-10 10:00:00,58.44,58.79,58.05,58.35,120064.89994591672,39.4271,39.6632,39.1639,39.3663,120064.8999
2009-07-10 10:30:00,58.35,58.37,58.01,58.26,73120.60573282855,39.3663,39.3798,39.1369,39.3056,73120.6057
2009-07-10 11:00:00,58.26,58.26,57.37,57.42,93239.5889670092,39.3056,39.3056,38.7052,38.7389,93239.589
2009-07-10 11:30:00,57.45,57.84,57.38,57.74,54191.454840454295,38.7591,39.0223,38.7119,38.9548,54191.4548
2009-07-10 12:00:00,57.74,57.98,57.7,57.93,22606.814494321254,38.9548,39.1167,38.9278,39.083,22606.8145
2009-07-10 12:30:00,57.9,58.33,57.83,58.16,48674.9594375338,39.0627,39.3528,39.0155,39.2381,48674.9594
2009-07-10 13:00:00,58.16,58.38,58.16,58.2,25094.64575446187,39.2381,39.3866,39.2381,39.2651,25094.6458
2009-07-10 13:30:00,58.23,58.58,58.2,58.56,40778.79935100054,39.2854,39.5215,39.2651,39.508,40778.7994
2009-07-10 14:00:00,58.55,58.56,58.09,58.2,57003.78583017847,39.5013,39.508,39.1909,39.2651,57003.7858
2009-07-10 14:30:00,58.18,58.24,58.05,58.08,52352.6230394808,39.2516,39.2921,39.1639,39.1842,52352.623
2009-07-10 15:00:00,58.08,58.36,58.05,58.29,97349.9188750676,39.1842,39.3731,39.1639,39.3259,97349.9189
2009-07-10 15:30:00,58.25,58.69,58.2,58.47,218604.6511627907,39.2989,39.5957,39.2651,39.4473,218604.6512
2009-07-13 09:30:00,58.08,58.68,58.02,58.13,103407.24716062736,39.1842,39.589,39.1437,39.2179,103407.2472
2009-07-13 10:00:00,58.1,58.15,57.71,58.06,77339.10221741481,39.1977,39.2314,38.9346,39.1707,77339.1022
2009-07-13 10:30:00,58.06,58.9,58.06,58.9,81233.09897241752,39.1707,39.7374,39.1707,39.7374,81233.099
2009-07-13 11:00:00,58.89,59.1,58.89,59.03,66089.77825851811,39.7306,39.8723,39.7306,39.8251,66089.7783
2009-07-13 11:30:00,59.03,59.71,59.02,59.6,78853.43428880475,39.8251,40.2839,39.8184,40.2097,78853.4343
2009-07-13 12:00:00,59.62,59.75,59.37,59.45,37317.46890210925,40.2231,40.3109,40.0545,40.1085,37317.4689
2009-07-13 12:30:00,59.45,59.58,59.4,59.42,30286.641427798808,40.1085,40.1962,40.0747,40.0882,30286.6414
2009-07-13 13:00:00,59.44,59.8,59.43,59.63,32666.306111411574,40.1017,40.3446,40.095,40.2299,32666.3061
2009-07-13 13:30:00,59.64,59.66,59.51,59.6,64250.94645754462,40.2366,40.2501,40.1489,40.2097,64250.9465
2009-07-13 14:00:00,59.65,59.8,59.57,59.7,86100.5949161709,40.2434,40.3446,40.1894,40.2771,86100.5949
2009-07-13 14:30:00,59.69,59.75,59.57,59.59,78853.43428880475,40.2704,40.3109,40.1894,40.2029,78853.4343
2009-07-13 15:00:00,59.6,59.72,59.5,59.52,79394.26717144402,40.2097,40.2906,40.1422,40.1557,79394.2672
2009-07-13 15:30:00,59.52,59.93,59.48,59.9,187452.67712276903,40.1557,40.4323,40.1287,40.4121,187452.6771
2009-07-14 09:30:00,59.94,60.79,59.9,60.07,225635.4786371012,40.439,41.0125,40.4121,40.5267,225635.4786
2009-07-14 10:00:00,60.07,60.31,59.77,60.01,98539.75121687398,40.5267,40.6887,40.3243,40.4863,98539.7512
2009-07-14 10:30:00,60.01,60.01,59.42,59.53,65981.61168199027,40.4863,40.4863,40.0882,40.1624,65981.6117
2009-07-14 11:00:00,59.55,60.02,59.55,59.95,53326.12222823148,40.1759,40.493,40.1759,40.4458,53326.1222
2009-07-14 11:30:00,59.96,60.23,59.82,60.12,43591.13034072472,40.4525,40.6347,40.3581,40.5605,43591.1303
2009-07-14 12:00:00,60.13,60.24,59.69,59.75,45646.29529475392,40.5672,40.6414,40.2704,40.3109,45646.2953
2009-07-14 12:30:00,59.77,59.89,59.62,59.76,32125.47322877231,40.3243,40.4053,40.2231,40.3176,32125.4732
2009-07-14 13:00:00,59.77,59.9,59.63,59.73,35803.136830719304,40.3243,40.4121,40.2299,40.2974,35803.1368
2009-07-14 13:30:00,59.74,59.98,59.71,59.81,36127.63656030287,40.3041,40.466,40.2839,40.3513,36127.6366
2009-07-14 14:00:00,59.82,60.05,59.64,59.87,57869.1184424013,40.3581,40.5133,40.2366,40.3918,57869.1184
2009-07-14 14:30:00,59.87,60.09,59.82,60.03,48134.12655489454,40.3918,40.5402,40.3581,40.4998,48134.1266
2009-07-14 15:00:00,60.02,60.13,59.92,60.03,55813.95348837209,40.493,40.5672,40.4255,40.4998,55813.9535
2009-07-14 15:30:00,59.99,60.17,59.91,60.13,126122.22823147647,40.4728,40.5942,40.4188,40.5672,126122.2282
2009-07-15 09:30:00,60.55,61.62,60.55,61.3,142563.54786371012,40.8506,41.5725,40.8506,41.3566,142563.5479
2009-07-15 10:00:00,61.33,61.74,61.33,61.72,112925.90589507842,41.3768,41.6534,41.3768,41.6399,112925.9059
2009-07-15 10:30:00,61.72,61.85,61.64,61.67,86641.42779881017,41.6399,41.7276,41.586,41.6062,86641.4278
2009-07-15 11:00:00,61.67,62.08,61.67,62.02,83288.26392644673,41.6062,41.8828,41.6062,41.8423,83288.2639
2009-07-15 11:30:00,62.03,62.18,61.9,61.91,89778.2585181179,41.8491,41.9503,41.7614,41.7681,89778.2585
2009-07-15 12:00:00,61.9,61.9,61.69,61.78,48674.9594375338,41.7614,41.7614,41.6197,41.6804,48674.9594
2009-07-15 12:30:00,61.76,61.9,61.72,61.77,45105.462412114655,41.6669,41.7614,41.6399,41.6737,45105.4624
2009-07-15 13:00:00,61.76,61.77,61.6,61.64,53975.12168739859,41.6669,41.6737,41.559,41.586,53975.1217
2009-07-15 13:30:00,61.66,61.86,61.66,61.78,73661.43861546782,41.5995,41.7344,41.5995,41.6804,73661.4386
2009-07-15 14:00:00,61.74,61.85,61.63,61.71,91184.42401298,41.6534,41.7276,41.5792,41.6332,91184.424
2009-07-15 14:30:00,61.7,62.06,61.67,62.04,101460.248783126,41.6264,41.8693,41.6062,41.8558,101460.2488
2009-07-15 15:00:00,62.03,62.14,61.89,61.89,138777.71768523526,41.8491,41.9233,41.7546,41.7546,138777.7177
2009-07-15 15:30:00,61.89,62.4,61.83,62.31,316279.06976744183,41.7546,42.0987,41.7141,42.038,316279.0698
2009-07-16 09:30:00,62.07,63.1,62.07,62.88,109789.07517577067,41.8761,42.571,41.8761,42.4225,109789.0752
2009-07-16 10:00:00,62.83,62.84,62.1,62.46,142455.38128718224,42.3888,42.3956,41.8963,42.1392,142455.3813
2009-07-16 10:30:00,62.46,62.62,62.27,62.27,89021.09248242293,42.1392,42.2471,42.011,42.011,89021.0925
2009-07-16 11:00:00,62.27,62.42,61.97,62.0,68144.94321254732,42.011,42.1122,41.8086,41.8288,68144.9432
2009-07-16 11:30:00,61.93,62.34,61.9,62.28,71389.9405083829,41.7816,42.0582,41.7614,42.0177,71389.9405
2009-07-16 12:00:00,62.29,62.42,62.2,62.42,56246.6197944835,42.0245,42.1122,41.9638,42.1122,56246.6198
2009-07-16 12:30:00,62.42,62.51,62.29,62.29,51811.79015684153,42.1122,42.1729,42.0245,42.0245,51811.7902
2009-07-16 13:00:00,62.29,62.36,62.05,62.06,56138.45321795565,42.0245,42.0717,41.8626,41.8693,56138.4532
2009-07-16 13:30:00,62.04,62.58,62.0,62.58,84586.26284478095,41.8558,42.2201,41.8288,42.2201,84586.2628
2009-07-16 14:00:00,62.58,62.79,62.43,62.74,64899.94591671173,42.2201,42.3618,42.1189,42.3281,64899.9459
2009-07-16 14:30:00,62.75,63.08,62.71,63.0,83829.096809086,42.3348,42.5575,42.3078,42.5035,83829.0968
2009-07-16 15:00:00,62.99,63.23,62.88,63.23,128501.89291508924,42.4967,42.6587,42.4225,42.6587,128501.8929
2009-07-16 15:30:00,63.22,63.46,63.07,63.26,283612.7636560303,42.6519,42.8138,42.5507,42.6789,283612.7637
2009-07-17 09:30:00,62.98,63.03,62.31,62.63,305137.912385073,42.49,42.5237,42.038,42.2539,305137.9124
2009-07-17 10:00:00,62.59,62.72,62.29,62.72,105678.74526771228,42.2269,42.3146,42.0245,42.3146,105678.7453
2009-07-17 10:30:00,62.72,62.82,62.41,62.45,70632.77447268793,42.3146,42.3821,42.1054,42.1324,70632.7745
2009-07-17 11:00:00,62.42,62.61,62.3,62.57,67928.61005949162,42.1122,42.2404,42.0312,42.2134,67928.6101
2009-07-17 11:30:00,62.54,62.56,62.25,62.47,63061.11411573824,42.1932,42.2066,41.9975,42.1459,63061.1141
2009-07-17 12:00:00,62.5,62.82,62.48,62.65,47593.29367225527,42.1662,42.3821,42.1527,42.2674,47593.2937
2009-07-17 12:30:00,62.63,62.8,62.56,62.65,31584.640346133045,42.2539,42.3686,42.2066,42.2674,31584.6403
2009-07-17 13:00:00,62.64,62.76,62.56,62.76,33207.13899405084,42.2606,42.3416,42.2066,42.3416,33207.139
2009-07-17 13:30:00,62.76,62.81,62.59,62.6,55381.28718226068,42.3416,42.3753,42.2269,42.2336,55381.2872
2009-07-17 14:00:00,62.55,62.63,62.39,62.57,41427.79881016766,42.1999,42.2539,42.092,42.2134,41427.7988
2009-07-17 14:30:00,62.57,62.65,62.51,62.6,32449.972958355866,42.2134,42.2674,42.1729,42.2336,32449.973
2009-07-17 15:00:00,62.59,62.7,62.47,62.53,56462.95294753921,42.2269,42.3011,42.1459,42.1864,56462.9529
2009-07-17 15:30:00,62.53,62.7,62.27,62.63,183342.34721471064,42.1864,42.3011,42.011,42.2539,183342.3472
2009-07-20 09:30:00,62.67,63.58,62.67,63.25,141590.04867495943,42.2809,42.8948,42.2809,42.6722,141590.0487
2009-07-20 10:00:00,63.31,63.69,62.87,62.95,98431.58464034612,42.7126,42.969,42.4158,42.4698,98431.5846
2009-07-20 10:30:00,63.0,63.0,62.2,62.27,92806.92266089778,42.5035,42.5035,41.9638,42.011,92806.9227
2009-07-20 11:00:00,62.27,62.48,62.19,62.48,58085.451595457,42.011,42.1527,41.957,42.1527,58085.4516
2009-07-20 11:30:00,62.48,62.57,62.28,62.4,34396.97133585722,42.1527,42.2134,42.0177,42.0987,34396.9713
2009-07-20 12:00:00,62.39,62.92,62.39,62.92,57760.951865873445,42.092,42.4495,42.092,42.4495,57760.9519
2009-07-20 12:30:00,62.93,63.25,62.88,62.91,78420.76798269335,42.4563,42.6722,42.4225,42.4428,78420.768
2009-07-20 13:00:00,62.9,63.12,62.9,63.0,80692.26608977826,42.436,42.5845,42.436,42.5035,80692.2661
2009-07-20 13:30:00,63.01,63.04,62.77,62.88,97890.75175770686,42.5102,42.5305,42.3483,42.4225,97890.7518
2009-07-20 14:00:00,62.89,63.0,62.83,62.91,48458.626284478094,42.4293,42.5035,42.3888,42.4428,48458.6263
2009-07-20 14:30:00,62.92,62.97,62.75,62.83,54407.787993510006,42.4495,42.4833,42.3348,42.3888,54407.788
2009-07-20 15:00:00,62.83,63.25,62.82,63.15,83396.43050297457,42.3888,42.6722,42.3821,42.6047,83396.4305
2009-07-20 15:30:00,63.16,63.42,63.0,63.34,199567.3336938886,42.6114,42.7869,42.5035,42.7329,199567.3337
2009-07-21 09:30:00,64.15,64.7,63.21,64.39,288912.92590589507,43.2794,43.6504,42.6452,43.4413,288912.9259
2009-07-21 10:00:00,64.35,64.45,63.61,63.74,180638.1828015144,43.4143,43.4818,42.915,43.0027,180638.1828
2009-07-21 10:30:00,63.75,64.07,63.46,63.65,109789.07517577067,43.0095,43.2254,42.8138,42.942,109789.0752
2009-07-21 11:00:00,63.63,63.78,63.41,63.42,165927.52839372633,42.9285,43.0297,42.7801,42.7869,165927.5284
2009-07-21 11:30:00,63.42,63.43,62.85,62.88,124283.39643050297,42.7869,42.7936,42.4023,42.4225,124283.3964
2009-07-21 12:00:00,62.88,63.22,62.79,63.01,156517.03623580313,42.4225,42.6519,42.3618,42.5102,156517.0362
2009-07-21 12:30:00,63.0,63.07,62.63,62.94,80908.59924283397,42.5035,42.5507,42.2539,42.463,80908.5992
2009-07-21 13:00:00,62.88,63.14,62.78,63.1,72687.93942671714,42.4225,42.5979,42.3551,42.571,72687.9394
2009-07-21 13:30:00,63.11,63.6,63.11,63.54,88480.25959978366,42.5777,42.9083,42.5777,42.8678,88480.2596
2009-07-21 14:00:00,63.52,63.87,63.52,63.83,74959.43753380205,42.8543,43.0904,42.8543,43.0635,74959.4375
2009-07-21 14:30:00,63.85,64.22,63.7,64.18,93564.08869659276,43.077,43.3266,42.9758,43.2996,93564.0887
2009-07-21 15:00:00,64.23,64.24,64.07,64.23,111736.07355327204,43.3333,43.3401,43.2254,43.3333,111736.0736
2009-07-21 15:30:00,64.24,64.47,64.15,64.47,220659.8161168199,43.3401,43.4952,43.2794,43.4952,220659.8161
2009-07-22 09:30:00,63.54,64.35,61.5,63.84,346565.71119524067,42.8678,43.4143,41.4915,43.0702,346565.7112
2009-07-22 10:00:00,63.88,64.5,63.73,63.85,169713.3585722012,43.0972,43.5155,42.996,43.077,169713.3586
2009-07-22 10:30:00,63.9,63.99,63.57,63.71,126879.39426717145,43.1107,43.1714,42.8881,42.9825,126879.3943
2009-07-22 11:00:00,63.72,64.3,63.62,64.09,138885.8842617631,42.9892,43.3806,42.9218,43.2389,138885.8843
2009-07-22 11:30:00,64.09,64.32,63.82,64.09,77663.60194699837,43.2389,43.394,43.0567,43.2389,77663.6019
2009-07-22 12:00:00,64.09,64.27,63.84,64.25,43915.630070308274,43.2389,43.3603,43.0702,43.3468,43915.6301
2009-07-22 12:30:00,64.25,64.51,64.2,64.44,41752.29853975122,43.3468,43.5222,43.3131,43.475,41752.2985
2009-07-22 13:00:00,64.42,64.64,64.36,64.37,62952.94753921039,43.4615,43.6099,43.421,43.4278,62952.9475
2009-07-22 13:30:00,64.37,64.57,64.35,64.47,49756.62520281233,43.4278,43.5627,43.4143,43.4952,49756.6252
2009-07-22 14:00:00,64.48,64.55,64.23,64.48,69442.94213088155,43.502,43.5492,43.3333,43.502,69442.9421
2009-07-22 14:30:00,64.44,64.6,64.35,64.56,74851.2709572742,43.475,43.5829,43.4143,43.556,74851.271
2009-07-22 15:00:00,64.57,64.67,64.52,64.63,215143.3207138994,43.5627,43.6302,43.529,43.6032,215143.3207
2009-07-22 15:30:00,64.61,64.69,64.32,64.55,266306.11141157383,43.5897,43.6437,43.394,43.5492,266306.1114
2009-07-23 09:30:00,64.39,65.64,64.35,65.6,464899.9459167117,43.4413,44.2846,43.4143,44.2576,464899.9459
2009-07-23 10:00:00,65.63,66.55,65.6,66.2,197512.16873985936,44.2778,44.8985,44.2576,44.6624,197512.1687
2009-07-23 10:30:00,66.2,67.16,66.15,67.16,185830.17847485127,44.6624,45.3101,44.6287,45.3101,185830.1785
2009-07-23 11:00:00,67.13,67.41,67.06,67.33,157382.36884802594,45.2898,45.4787,45.2426,45.4248,157382.3688
2009-07-23 11:30:00,67.33,67.45,66.98,67.07,115521.90373174688,45.4248,45.5057,45.1886,45.2494,115521.9037
2009-07-23 12:00:00,67.07,67.2,66.92,67.08,129259.0589507842,45.2494,45.3371,45.1482,45.2561,129259.059
2009-07-23 12:30:00,67.09,67.28,67.03,67.16,108815.57598702,45.2628,45.391,45.2224,45.3101,108815.576
2009-07-23 13:00:00,67.17,67.18,66.93,67.0,82206.5981611682,45.3168,45.3236,45.1549,45.2021,82206.5982
2009-07-23 13:30:00,67.01,67.29,66.78,66.8,179123.8507301244,45.2089,45.3978,45.0537,45.0672,179123.8507
2009-07-23 14:00:00,66.8,66.88,66.69,66.78,123742.56354786373,45.0672,45.1212,44.993,45.0537,123742.5635
2009-07-23 14:30:00,66.78,66.91,66.62,66.71,155651.7036235803,45.0537,45.1414,44.9458,45.0065,155651.7036
2009-07-23 15:00:00,66.71,66.91,66.61,66.82,163115.19740400216,45.0065,45.1414,44.939,45.0807,163115.1974
2009-07-23 15:30:00,66.81,66.96,66.67,66.85,304921.5792320173,45.0739,45.1751,44.9795,45.1009,304921.5792
2009-07-24 09:30:00,66.44,67.22,66.32,66.69,220010.8166576528,44.8243,45.3506,44.7434,44.993,220010.8167
2009-07-24 10:00:00,66.69,66.96,66.45,66.79,119632.2336398053,44.993,45.1751,44.8311,45.0605,119632.2336
2009-07-24 10:30:00,66.78,66.88,66.06,66.17,122336.3980530016,45.0537,45.1212,44.568,44.6422,122336.3981
2009-07-24 11:00:00,66.18,66.7,66.06,66.54,128934.55922120064,44.6489,44.9997,44.568,44.8918,128934.5592
2009-07-24 11:30:00,66.55,67.37,66.54,67.37,147863.7101135749,44.8985,45.4518,44.8918,45.4518,147863.7101
2009-07-24 12:00:00,67.37,67.38,67.25,67.33,31476.4737696052,45.4518,45.4585,45.3708,45.4248,31476.4738
2009-07-24 12:30:00,67.33,67.36,67.1,67.1,46403.46133044889,45.4248,45.445,45.2696,45.2696,46403.4613
2009-07-24 13:00:00,67.11,67.23,67.01,67.08,45321.79556517036,45.2763,45.3573,45.2089,45.2561,45321.7956
2009-07-24 13:30:00,67.12,67.42,67.12,67.34,54083.28826392644,45.2831,45.4855,45.2831,45.4315,54083.2883
2009-07-24 14:00:00,67.35,67.49,67.22,67.22,60248.78312601406,45.4383,45.5327,45.3506,45.3506,60248.7831
2009-07-24 14:30:00,67.25,67.45,67.18,67.32,55813.95348837209,45.3708,45.5057,45.3236,45.418,55813.9535
2009-07-24 15:00:00,67.32,67.49,67.24,67.49,98756.08436992968,45.418,45.5327,45.364,45.5327,98756.0844
2009-07-24 15:30:00,67.48,67.86,67.31,67.78,217090.3190914008,45.526,45.7823,45.4113,45.7284,217090.3191
2009-07-27 09:30:00,67.54,68.33,67.38,68.3,133369.3888588426,45.5664,46.0994,45.4585,46.0792,133369.3889
2009-07-27 10:00:00,68.32,68.65,68.1,68.2,118766.90102758248,46.0927,46.3153,45.9443,46.0117,118766.901
2009-07-27 10:30:00,68.22,68.28,67.72,67.91,70308.27474310438,46.0252,46.0657,45.6879,45.8161,70308.2747
2009-07-27 11:00:00,67.92,68.62,67.92,68.52,68577.60951865873,45.8228,46.2951,45.8228,46.2276,68577.6095
2009-07-27 11:30:00,68.53,68.76,68.1,68.1,115197.40400216333,46.2344,46.3895,45.9443,45.9443,115197.404
2009-07-27 12:00:00,68.11,68.15,67.92,68.08,81773.93185505678,45.951,45.978,45.8228,45.9308,81773.9319
2009-07-27 12:30:00,68.11,68.39,68.05,68.35,74202.27149810709,45.951,46.1399,45.9105,46.1129,74202.2715
2009-07-27 13:00:00,68.34,68.46,67.93,67.96,83829.096809086,46.1062,46.1871,45.8296,45.8498,83829.0968
2009-07-27 13:30:00,67.96,68.04,67.81,68.02,108058.40995132504,45.8498,45.9038,45.7486,45.8903,108058.41
2009-07-27 14:00:00,68.03,68.19,67.91,68.17,55273.12060573282,45.897,46.005,45.8161,45.9915,55273.1206
2009-07-27 14:30:00,68.18,68.39,68.12,68.33,44997.2958355868,45.9982,46.1399,45.9577,46.0994,44997.2958
2009-07-27 15:00:00,68.33,68.41,68.14,68.3,106760.4110329908,46.0994,46.1534,45.9712,46.0792,106760.411
2009-07-27 15:30:00,68.31,68.59,68.17,68.57,175987.02001081666,46.0859,46.2748,45.9915,46.2613,175987.02
2009-07-28 09:30:00,68.94,68.94,67.77,68.59,238831.8009734992,46.511,46.511,45.7216,46.2748,238831.801
2009-07-28 10:00:00,68.53,68.54,67.56,67.61,208436.9929691725,46.2344,46.2411,45.5799,45.6137,208436.993
2009-07-28 10:30:00,67.64,67.8,67.49,67.5,69334.7755543537,45.6339,45.7419,45.5327,45.5395,69334.7756
2009-07-28 11:00:00,67.51,67.52,66.83,66.92,114115.7382368848,45.5462,45.553,45.0874,45.1482,114115.7382
2009-07-28 11:30:00,66.88,67.4,66.63,67.32,73120.60573282855,45.1212,45.472,44.9525,45.418,73120.6057
2009-07-28 12:00:00,67.3,67.48,67.09,67.23,49972.95835586804,45.4045,45.526,45.2628,45.3573,49972.9584
2009-07-28 12:30:00,67.21,67.46,67.21,67.31,31151.974040021632,45.3438,45.5125,45.3438,45.4113,31151.974
2009-07-28 13:00:00,67.32,67.34,67.02,67.29,100594.9161709032,45.418,45.4315,45.2156,45.3978,100594.9162
2009-07-28 13:30:00,67.3,67.63,67.14,67.61,58085.451595457,45.4045,45.6272,45.2966,45.6137,58085.4516
2009-07-28 14:00:00,67.58,67.95,67.49,67.84,53434.28880475933,45.5934,45.8431,45.5327,45.7688,53434.2888
2009-07-28 14:30:00,67.85,68.08,67.5,67.59,70416.44131963223,45.7756,45.9308,45.5395,45.6002,70416.4413
2009-07-28 15:00:00,67.55,67.67,67.37,67.53,75716.60356949702,45.5732,45.6542,45.4518,45.5597,75716.6036
2009-07-28 15:30:00,67.54,67.97,67.45,67.89,244348.2963764197,45.5664,45.8565,45.5057,45.8026,244348.2964
2009-07-29 09:30:00,67.19,67.35,66.11,66.83,238399.13466738776,45.3303,45.4383,44.6017,45.0874,238399.1347
2009-07-29 10:00:00,66.83,67.29,66.74,66.92,110654.4077879935,45.0874,45.3978,45.0267,45.1482,110654.4078
2009-07-29 10:30:00,66.92,66.93,66.52,66.7,116819.90265008112,45.1482,45.1549,44.8783,44.9997,116819.9027
2009-07-29 11:00:00,66.71,67.0,66.67,66.85,149269.875608437,45.0065,45.2021,44.9795,45.1009,149269.8756
2009-07-29 11:30:00,66.84,67.29,66.8,67.28,113574.90535424554,45.0942,45.3978,45.0672,45.391,113574.9054
2009-07-29 12:00:00,67.29,67.38,67.18,67.29,122769.06435911304,45.3978,45.4585,45.3236,45.3978,122769.0644
2009-07-29 12:30:00,67.3,67.48,67.21,67.23,92915.08923742564,45.4045,45.526,45.3438,45.3573,92915.0892
2009-07-29 13:00:00,67.2,67.26,66.84,66.87,99945.91671173608,45.3371,45.3775,45.0942,45.1144,99945.9167
2009-07-29 13:30:00,66.85,67.04,66.72,66.97,57003.78583017847,45.1009,45.2291,45.0132,45.1819,57003.7858
2009-07-29 14:00:00,66.98,67.29,66.93,67.22,90210.92482422933,45.1886,45.3978,45.1549,45.3506,90210.9248
2009-07-29 14:30:00,67.22,67.22,66.67,66.71,83180.09734991887,45.3506,45.3506,44.9795,45.0065,83180.0973
2009-07-29 15:00:00,66.69,66.89,66.69,66.8,93672.2552731206,44.993,45.1279,44.993,45.0672,93672.2553
2009-07-29 15:30:00,66.8,67.25,66.75,67.03,193077.3391022174,45.0672,45.3708,45.0335,45.2224,193077.3391
2009-07-30 09:30:00,68.11,69.25,67.87,69.17,169929.69172525688,45.951,46.7201,45.7891,46.6661,169929.6917
2009-07-30 10:00:00,69.19,69.48,69.12,69.33,159113.0340724716,46.6796,46.8753,46.6324,46.7741,159113.0341
2009-07-30 10:30:00,69.31,69.56,69.25,69.39,77555.43537047053,46.7606,46.9293,46.7201,46.8146,77555.4354
2009-07-30 11:00:00,69.41,69.46,69.12,69.14,110438.0746349378,46.8281,46.8618,46.6324,46.6459,110438.0746
2009-07-30 11:30:00,69.13,69.21,68.77,68.81,55273.12060573282,46.6392,46.6931,46.3963,46.4233,55273.1206
2009-07-30 12:00:00,68.82,69.05,68.76,68.95,61763.115197404,46.43,46.5852,46.3895,46.5177,61763.1152
2009-07-30 12:30:00,68.95,69.26,68.93,69.25,40346.13304488913,46.5177,46.7269,46.5042,46.7201,40346.133
2009-07-30 13:00:00,69.25,69.5,69.25,69.41,60356.94970254191,46.7201,46.8888,46.7201,46.8281,60356.9497
2009-07-30 13:30:00,69.39,69.45,69.19,69.24,38615.46782044348,46.8146,46.855,46.6796,46.7134,38615.4678
2009-07-30 14:00:00,69.24,69.31,69.11,69.13,42401.29799891833,46.7134,46.7606,46.6257,46.6392,42401.298
2009-07-30 14:30:00,69.16,69.19,69.0,69.06,36776.63601946998,46.6594,46.6796,46.5514,46.5919,36776.636
2009-07-30 15:00:00,69.07,69.22,69.05,69.19,88263.92644672796,46.5987,46.6999,46.5852,46.6796,88263.9264
2009-07-30 15:30:00,69.18,69.19,68.57,68.75,239480.8004326663,46.6729,46.6796,46.2613,46.3828,239480.8004
2009-07-31 09:30:00,68.9,69.54,68.9,69.13,175554.35370470525,46.484,46.9158,46.484,46.6392,175554.3537
2009-07-31 10:00:00,69.16,69.6,68.64,69.45,114981.07084910762,46.6594,46.9562,46.3086,46.855,114981.0708
2009-07-31 10:30:00,69.45,69.81,69.45,69.8,86641.42779881017,46.855,47.0979,46.855,47.0912,86641.4278
2009-07-31 11:00:00,69.79,69.86,69.3,69.3,126446.72796106002,47.0844,47.1317,46.7538,46.7538,126446.728
2009-07-31 11:30:00,69.31,69.42,69.2,69.35,135965.3866955111,46.7606,46.8348,46.6864,46.7876,135965.3867
2009-07-31 12:00:00,69.38,69.41,69.19,69.34,94753.92103839912,46.8078,46.8281,46.6796,46.7808,94753.921
2009-07-31 12:30:00,69.34,69.37,69.05,69.09,63710.11357490535,46.7808,46.8011,46.5852,46.6122,63710.1136
2009-07-31 13:00:00,69.09,69.14,68.97,69.14,66089.77825851811,46.6122,46.6459,46.5312,46.6459,66089.7783
2009-07-31 13:30:00,69.16,69.41,69.12,69.33,48674.9594375338,46.6594,46.8281,46.6324,46.7741,48674.9594
2009-07-31 14:00:00,69.33,69.44,69.26,69.31,110978.90751757708,46.7741,46.8483,46.7269,46.7606,110978.9075
2009-07-31 14:30:00,69.33,69.34,69.0,69.07,56246.6197944835,46.7741,46.7808,46.5514,46.5987,56246.6198
2009-07-31 15:00:00,69.05,69.37,69.03,69.25,95186.58734451054,46.5852,46.8011,46.5717,46.7201,95186.5873
2009-07-31 15:30:00,69.24,69.25,68.67,68.87,283288.2639264467,46.7134,46.7201,46.3288,46.4637,283288.2639
2009-08-03 09:30:00,69.34,70.04,69.1,69.74,278961.6008653326,46.7808,47.2531,46.6189,47.0507,278961.6009
2009-08-03 10:00:00,69.78,70.09,69.57,69.83,185830.17847485127,47.0777,47.2868,46.936,47.1114,185830.1785
2009-08-03 10:30:00,69.85,70.08,69.36,69.44,89778.2585181179,47.1249,47.2801,46.7943,46.8483,89778.2585
2009-08-03 11:00:00,69.45,69.65,69.0,69.01,130881.557598702,46.855,46.99,46.5514,46.5582,130881.5576
2009-08-03 11:30:00,69.01,69.35,68.93,69.31,87398.59383450514,46.5582,46.7876,46.5042,46.7606,87398.5938
2009-08-03 12:00:00,69.31,69.54,69.24,69.46,58626.28447809627,46.7606,46.9158,46.7134,46.8618,58626.2845
2009-08-03 12:30:00,69.47,69.56,69.28,69.43,47485.12709572742,46.8685,46.9293,46.7404,46.8416,47485.1271
2009-08-03 13:00:00,69.43,69.62,69.43,69.49,55813.95348837209,46.8416,46.9697,46.8416,46.882,55813.9535
2009-08-03 13:30:00,69.51,69.76,69.51,69.75,43482.96376419686,46.8955,47.0642,46.8955,47.0574,43482.9638
2009-08-03 14:00:00,69.77,69.82,69.61,69.62,72687.93942671714,47.0709,47.1047,46.963,46.9697,72687.9394
2009-08-03 14:30:00,69.64,69.64,69.44,69.46,69118.442401298,46.9832,46.9832,46.8483,46.8618,69118.4424
2009-08-03 15:00:00,69.45,69.76,69.45,69.61,76041.10329908058,46.855,47.0642,46.855,46.963,76041.1033
2009-08-03 15:30:00,69.61,69.7,69.37,69.63,193834.5051379124,46.963,47.0237,46.8011,46.9765,193834.5051
2009-08-04 09:30:00,68.69,69.14,68.41,68.93,162358.0313683072,46.3423,46.6459,46.1534,46.5042,162358.0314
2009-08-04 10:00:00,68.99,69.24,68.7,68.95,124283.39643050297,46.5447,46.7134,46.349,46.5177,124283.3964
2009-08-04 10:30:00,68.94,69.07,68.82,69.04,65008.11249323958,46.511,46.5987,46.43,46.5784,65008.1125
2009-08-04 11:00:00,69.03,69.28,69.03,69.24,59491.61709031909,46.5717,46.7404,46.5717,46.7134,59491.6171
2009-08-04 11:30:00,69.25,69.29,68.94,69.25,79502.43374797187,46.7201,46.7471,46.511,46.7201,79502.4337
2009-08-04 12:00:00,69.25,69.51,69.24,69.42,99621.41698215251,46.7201,46.8955,46.7134,46.8348,99621.417
2009-08-04 12:30:00,69.42,69.61,69.26,69.61,52136.2898864251,46.8348,46.963,46.7269,46.963,52136.2899
2009-08-04 13:00:00,69.61,69.72,69.51,69.64,65873.44510546241,46.963,47.0372,46.8955,46.9832,65873.4451
2009-08-04 13:30:00,69.63,69.66,69.2,69.29,77988.10167658194,46.9765,46.9967,46.6864,46.7471,77988.1017
2009-08-04 14:00:00,69.27,69.42,69.06,69.1,88696.59275283937,46.7336,46.8348,46.5919,46.6189,88696.5928
2009-08-04 14:30:00,69.08,69.27,68.78,68.81,83071.93077339102,46.6054,46.7336,46.403,46.4233,83071.9308
2009-08-04 15:00:00,68.82,69.0,68.76,68.77,83829.096809086,46.43,46.5514,46.3895,46.3963,83829.0968
2009-08-04 15:30:00,68.77,68.99,68.6,68.94,205949.1617090319,46.3963,46.5447,46.2816,46.511,205949.1617
2009-08-05 09:30:00,68.51,69.29,68.44,68.54,200108.16657652784,46.2209,46.7471,46.1736,46.2411,200108.1666
2009-08-05 10:00:00,68.5,68.51,67.96,68.18,205516.4954029205,46.2141,46.2209,45.8498,45.9982,205516.4954
2009-08-05 10:30:00,68.18,68.19,67.99,68.14,165927.52839372633,45.9982,46.005,45.87,45.9712,165927.5284
2009-08-05 11:00:00,68.16,68.48,68.07,68.43,81557.59870200108,45.9847,46.2006,45.924,46.1669,81557.5987
2009-08-05 11:30:00,68.42,68.43,68.16,68.21,42401.29799891833,46.1601,46.1669,45.9847,46.0185,42401.298
2009-08-05 12:00:00,68.23,68.5,68.07,68.29,59491.61709031909,46.032,46.2141,45.924,46.0724,59491.6171
2009-08-05 12:30:00,68.28,68.31,68.04,68.15,64899.94591671173,46.0657,46.0859,45.9038,45.978,64899.9459
2009-08-05 13:00:00,68.17,68.7,68.11,68.65,79935.10005408329,45.9915,46.349,45.951,46.3153,79935.1001
2009-08-05 13:30:00,68.67,68.69,68.46,68.52,50513.7912385073,46.3288,46.3423,46.1871,46.2276,50513.7912
2009-08-05 14:00:00,68.53,68.64,68.45,68.53,48025.959978366685,46.2344,46.3086,46.1804,46.2344,48025.96
2009-08-05 14:30:00,68.52,68.88,68.51,68.79,48242.29313142239,46.2276,46.4705,46.2209,46.4098,48242.2931
2009-08-05 15:00:00,68.8,68.98,68.73,68.95,62303.94808004327,46.4165,46.538,46.3693,46.5177,62303.9481
2009-08-05 15:30:00,68.94,68.94,68.56,68.72,110438.0746349378,46.511,46.511,46.2546,46.3625,110438.0746
2009-08-06 09:30:00,69.07,69.34,68.71,68.71,121254.73228772308,46.5987,46.7808,46.3558,46.3558,121254.7323
2009-08-06 10:00:00,68.75,68.86,68.38,68.67,93455.92212006488,46.3828,46.457,46.1332,46.3288,93455.9221
2009-08-06 10:30:00,68.65,68.88,68.59,68.65,63493.780421849646,46.3153,46.4705,46.2748,46.3153,63493.7804
2009-08-06 11:00:00,68.64,68.64,68.34,68.57,80692.26608977826,46.3086,46.3086,46.1062,46.2613,80692.2661
2009-08-06 11:30:00,68.55,68.58,68.37,68.43,25959.97836668469,46.2479,46.2681,46.1264,46.1669,25959.9784
2009-08-06 12:00:00,68.47,68.47,68.27,68.36,54407.787993510006,46.1939,46.1939,46.0589,46.1197,54407.788
2009-08-06 12:30:00,68.38,68.52,68.32,68.33,32990.80584099513,46.1332,46.2276,46.0927,46.0994,32990.8058
2009-08-06 13:00:00,68.35,68.43,68.24,68.42,71714.44023796647,46.1129,46.1669,46.0387,46.1601,71714.4402
2009-08-06 13:30:00,68.42,68.61,68.32,68.4,34937.80421849649,46.1601,46.2883,46.0927,46.1467,34937.8042
2009-08-06 14:00:00,68.39,68.39,68.04,68.36,101784.74851270956,46.1399,46.1399,45.9038,46.1197,101784.7485
2009-08-06 14:30:00,68.35,68.51,68.2,68.43,53217.955651703625,46.1129,46.2209,46.0117,46.1669,53217.9557
2009-08-06 15:00:00,68.42,68.51,68.33,68.41,146024.8783126014,46.1601,46.2209,46.0994,46.1534,146024.8783
2009-08-06 15:30:00,68.41,68.61,68.33,68.51,144294.21308815575,46.1534,46.2883,46.0994,46.2209,144294.2131
2009-08-07 09:30:00,68.94,69.3,68.32,68.35,131314.2239048134,46.511,46.7538,46.0927,46.1129,131314.2239
2009-08-07 10:00:00,68.35,68.81,68.23,68.57,367225.5273120606,46.1129,46.4233,46.032,46.2613,367225.5273
2009-08-07 10:30:00,68.59,69.33,68.55,69.25,105029.74580854517,46.2748,46.7741,46.2479,46.7201,105029.7458
2009-08-07 11:00:00,69.25,69.47,69.15,69.27,87939.4267171444,46.7201,46.8685,46.6526,46.7336,87939.4267
2009-08-07 11:30:00,69.26,69.69,69.26,69.64,134991.8875067604,46.7269,47.017,46.7269,46.9832,134991.8875
2009-08-07 12:00:00,69.64,69.72,69.26,69.35,54732.28772309356,46.9832,47.0372,46.7269,46.7876,54732.2877
2009-08-07 12:30:00,69.35,69.36,69.12,69.17,51811.79015684153,46.7876,46.7943,46.6324,46.6661,51811.7902
2009-08-07 13:00:00,69.19,69.34,69.1,69.31,47160.62736614386,46.6796,46.7808,46.6189,46.7606,47160.6274
2009-08-07 13:30:00,69.33,69.36,69.08,69.09,51054.62412114657,46.7741,46.7943,46.6054,46.6122,51054.6241
2009-08-07 14:00:00,69.11,69.21,69.05,69.07,52352.6230394808,46.6257,46.6931,46.5852,46.5987,52352.623
2009-08-07 14:30:00,69.07,69.11,68.92,68.97,41860.46511627907,46.5987,46.6257,46.4975,46.5312,41860.4651
2009-08-07 15:00:00,68.96,69.01,68.88,69.0,61979.44835045971,46.5245,46.5582,46.4705,46.5514,61979.4484
2009-08-07 15:30:00,69.0,69.12,68.89,69.0,124932.3958896701,46.5514,46.6324,46.4772,46.5514,124932.3959
2009-08-10 09:30:00,68.64,68.64,68.17,68.19,116711.73607355329,46.3086,46.3086,45.9915,46.005,116711.7361
2009-08-10 10:00:00,68.21,68.55,68.14,68.51,106544.0778799351,46.0185,46.2479,45.9712,46.2209,106544.0779
2009-08-10 10:30:00,68.48,68.63,68.41,68.56,63601.9469983775,46.2006,46.3018,46.1534,46.2546,63601.947
2009-08-10 11:00:00,68.55,68.61,68.39,68.5,149702.5419145484,46.2479,46.2883,46.1399,46.2141,149702.5419
2009-08-10 11:30:00,68.5,68.53,68.17,68.22,30394.808004326664,46.2141,46.2344,45.9915,46.0252,30394.808
2009-08-10 12:00:00,68.22,68.42,68.21,68.35,49864.79177934018,46.0252,46.1601,46.0185,46.1129,49864.7918
2009-08-10 12:30:00,68.36,68.42,68.17,68.4,57760.951865873445,46.1197,46.1601,45.9915,46.1467,57760.9519
2009-08-10 13:00:00,68.39,68.44,68.32,68.37,42076.79826933477,46.1399,46.1736,46.0927,46.1264,42076.7983
2009-08-10 13:30:00,68.37,68.51,68.34,68.35,68361.27636560303,46.1264,46.2209,46.1062,46.1129,68361.2764
2009-08-10 14:00:00,68.34,68.35,68.12,68.24,76473.76960519199,46.1062,46.1129,45.9577,46.0387,76473.7696
2009-08-10 14:30:00,68.23,68.39,68.18,68.23,41644.13196322336,46.032,46.1399,45.9982,46.032,41644.132
2009-08-10 15:00:00,68.26,68.41,68.22,68.32,89561.9253650622,46.0522,46.1534,46.0252,46.0927,89561.9254
2009-08-10 15:30:00,68.31,68.51,68.19,68.46,349810.70849107625,46.0859,46.2209,46.005,46.1871,349810.7085
2009-08-11 09:30:00,68.31,68.54,67.69,67.98,157815.03515413735,46.0859,46.2411,45.6676,45.8633,157815.0352
2009-08-11 10:00:00,68.02,68.44,67.73,68.12,179881.01676581937,45.8903,46.1736,45.6946,45.9577,179881.0168
2009-08-11 10:30:00,68.1,68.27,67.72,68.19,126663.06111411571,45.9443,46.0589,45.6879,46.005,126663.0611
2009-08-11 11:00:00,68.17,68.28,68.07,68.27,48242.29313142239,45.9915,46.0657,45.924,46.0589,48242.2931
2009-08-11 11:30:00,68.28,68.47,68.28,68.42,37641.968631692806,46.0657,46.1939,46.0657,46.1601,37641.9686
2009-08-11 12:00:00,68.39,68.83,68.33,68.63,103515.41373715522,46.1399,46.4368,46.0994,46.3018,103515.4137
2009-08-11 12:30:00,68.64,68.84,68.39,68.51,70416.44131963223,46.3086,46.4435,46.1399,46.2209,70416.4413
2009-08-11 13:00:00,68.53,68.61,68.41,68.49,36776.63601946998,46.2344,46.2883,46.1534,46.2074,36776.636
2009-08-11 13:30:00,68.52,68.67,68.46,68.64,46295.29475392104,46.2276,46.3288,46.1871,46.3086,46295.2948
2009-08-11 14:00:00,68.65,68.88,68.57,68.58,78745.26771227691,46.3153,46.4705,46.2613,46.2681,78745.2677
2009-08-11 14:30:00,68.58,68.62,68.44,68.59,70957.2742022715,46.2681,46.2951,46.1736,46.2748,70957.2742
2009-08-11 15:00:00,68.6,68.63,68.37,68.44,89021.09248242293,46.2816,46.3018,46.1264,46.1736,89021.0925
2009-08-11 15:30:00,68.43,68.68,68.37,68.41,159545.70037858302,46.1669,46.3356,46.1264,46.1534,159545.7004
2009-08-12 09:30:00,68.13,69.11,67.99,68.98,95511.0870740941,45.9645,46.6257,45.87,46.538,95511.0871
2009-08-12 10:00:00,68.95,69.56,68.95,69.45,106435.91130340724,46.5177,46.9293,46.5177,46.855,106435.9113
2009-08-12 10:30:00,69.44,69.61,69.24,69.61,74851.2709572742,46.8483,46.963,46.7134,46.963,74851.271
2009-08-12 11:00:00,69.61,69.8,69.53,69.79,50081.12493239589,46.963,47.0912,46.909,47.0844,50081.1249
2009-08-12 11:30:00,69.78,69.93,69.65,69.65,55813.95348837209,47.0777,47.1789,46.99,46.99,55813.9535
2009-08-12 12:00:00,69.65,69.67,69.25,69.3,30502.97458085452,46.99,47.0035,46.7201,46.7538,30502.9746
2009-08-12 12:30:00,69.3,69.61,69.19,69.6,26284.478096268253,46.7538,46.963,46.6796,46.9562,26284.4781
2009-08-12 13:00:00,69.6,69.76,69.49,69.73,27366.14386154678,46.9562,47.0642,46.882,47.0439,27366.1439
2009-08-12 13:30:00,69.74,69.74,69.47,69.56,27582.47701460249,47.0507,47.0507,46.8685,46.9293,27582.477
2009-08-12 14:00:00,69.6,69.71,69.18,69.22,62087.61492698756,46.9562,47.0305,46.6729,46.6999,62087.6149
2009-08-12 14:30:00,69.15,69.81,69.12,69.8,78096.26825310978,46.6526,47.0979,46.6324,47.0912,78096.2683
2009-08-12 15:00:00,69.81,70.15,69.74,70.15,71065.44077879936,47.0979,47.3273,47.0507,47.3273,71065.4408
2009-08-12 15:30:00,70.15,70.25,69.51,69.61,192752.83937263384,47.3273,47.3948,46.8955,46.963,192752.8394
2009-08-13 09:30:00,70.22,70.75,69.7,70.2,119199.56733369388,47.3745,47.7321,47.0237,47.361,119199.5673
2009-08-13 10:00:00,70.18,70.54,70.12,70.2,56679.28610059492,47.3475,47.5904,47.3071,47.361,56679.2861
2009-08-13 10:30:00,70.2,70.63,70.03,70.59,55597.62033531639,47.361,47.6511,47.2463,47.6242,55597.6203
2009-08-13 11:00:00,70.57,70.57,69.91,70.02,49972.95835586804,47.6107,47.6107,47.1654,47.2396,49972.9584
2009-08-13 11:30:00,70.03,70.15,69.83,69.97,32882.63926446728,47.2463,47.3273,47.1114,47.2059,32882.6393
2009-08-13 12:00:00,69.98,70.46,69.98,70.17,64250.94645754462,47.2126,47.5364,47.2126,47.3408,64250.9465
2009-08-13 12:30:00,70.17,70.36,70.07,70.07,49756.62520281233,47.3408,47.469,47.2733,47.2733,49756.6252
2009-08-13 13:00:00,70.08,70.33,70.0,70.04,43699.29691725257,47.2801,47.4487,47.2261,47.2531,43699.2969
2009-08-13 13:30:00,70.07,70.15,69.83,69.93,34072.47160627366,47.2733,47.3273,47.1114,47.1789,34072.4716
2009-08-13 14:00:00,69.94,69.96,69.61,69.79,57328.28555976203,47.1856,47.1991,46.963,47.0844,57328.2856
2009-08-13 14:30:00,69.77,69.94,69.65,69.65,36668.46944294213,47.0709,47.1856,46.99,46.99,36668.4694
2009-08-13 15:00:00,69.72,70.1,69.69,69.95,56679.28610059492,47.0372,47.2936,47.017,47.1924,56679.2861
2009-08-13 15:30:00,69.95,70.17,69.85,70.16,152082.20659816117,47.1924,47.3408,47.1249,47.3341,152082.2066
2009-08-14 09:30:00,70.21,70.29,68.54,68.59,105354.24553812871,47.3678,47.4218,46.2411,46.2748,105354.2455
2009-08-14 10:00:00,68.58,68.63,68.03,68.61,144510.54624121147,46.2681,46.3018,45.897,46.2883,144510.5462
2009-08-14 10:30:00,68.62,68.62,68.09,68.4,91184.42401298,46.2951,46.2951,45.9375,46.1467,91184.424
2009-08-14 11:00:00,68.39,68.63,68.31,68.41,113466.73877771768,46.1399,46.3018,46.0859,46.1534,113466.7388
2009-08-14 11:30:00,68.41,68.57,68.39,68.46,68144.94321254732,46.1534,46.2613,46.1399,46.1871,68144.9432
2009-08-14 12:00:00,68.46,68.46,68.41,68.44,39805.30016224986,46.1871,46.1871,46.1534,46.1736,39805.3002
2009-08-14 12:30:00,68.44,68.53,68.41,68.51,30827.474310438072,46.1736,46.2344,46.1534,46.2209,30827.4743
2009-08-14 13:00:00,68.51,68.68,68.37,68.68,46078.96160086533,46.2209,46.3356,46.1264,46.3356,46078.9616
2009-08-14 13:30:00,68.63,68.76,68.51,68.53,39264.4672796106,46.3018,46.3895,46.2209,46.2344,39264.4673
2009-08-14 14:00:00,68.55,68.55,68.41,68.44,34721.471065440775,46.2479,46.2479,46.1534,46.1736,34721.4711
2009-08-14 14:30:00,68.43,68.51,68.41,68.42,44889.12925905895,46.1669,46.2209,46.1534,46.1601,44889.1293
2009-08-14 15:00:00,68.42,68.45,68.36,68.37,102433.74797187668,46.1601,46.1804,46.1197,46.1264,102433.748
2009-08-14 15:30:00,68.37,68.76,68.37,68.76,229962.14169821524,46.1264,46.3895,46.1264,46.3895,229962.1417
2009-08-17 09:30:00,67.1,67.98,66.75,67.5,373715.5219037317,45.2696,45.8633,45.0335,45.5395,373715.5219
2009-08-17 10:00:00,67.47,67.77,67.39,67.62,214386.1546782044,45.5192,45.7216,45.4652,45.6204,214386.1547
2009-08-17 10:30:00,67.63,67.64,67.33,67.41,123201.73066522444,45.6272,45.6339,45.4248,45.4787,123201.7307
2009-08-17 11:00:00,67.43,67.52,67.31,67.36,113142.23904813411,45.4922,45.553,45.4113,45.445,113142.239
2009-08-17 11:30:00,67.35,67.44,67.2,67.41,73553.27203893996,45.4383,45.499,45.3371,45.4787,73553.272
2009-08-17 12:00:00,67.42,67.45,67.29,67.42,51703.62358031368,45.4855,45.5057,45.3978,45.4855,51703.6236
2009-08-17 12:30:00,67.42,67.46,67.26,67.29,54948.62087614927,45.4855,45.5125,45.3775,45.3978,54948.6209
2009-08-17 13:00:00,67.29,67.43,67.26,67.37,45862.62844780963,45.3978,45.4922,45.3775,45.4518,45862.6284
2009-08-17 13:30:00,67.38,67.38,67.13,67.26,102650.0811249324,45.4585,45.4585,45.2898,45.3775,102650.0811
2009-08-17 14:00:00,67.27,67.48,67.19,67.48,175987.02001081666,45.3843,45.526,45.3303,45.526,175987.02
2009-08-17 14:30:00,67.48,67.5,67.26,67.32,51054.62412114657,45.526,45.5395,45.3775,45.418,51054.6241
2009-08-17 15:00:00,67.33,67.54,67.29,67.5,102433.74797187668,45.4248,45.5664,45.3978,45.5395,102433.748
2009-08-17 15:30:00,67.49,67.6,67.35,67.47,267604.110329908,45.5327,45.6069,45.4383,45.5192,267604.1103
2009-08-18 09:30:00,67.65,68.21,67.46,67.92,222714.9810708491,45.6407,46.0185,45.5125,45.8228,222714.9811
2009-08-18 10:00:00,67.93,68.34,67.75,67.84,94429.42130881557,45.8296,46.1062,45.7081,45.7688,94429.4213
2009-08-18 10:30:00,67.79,67.8,67.62,67.72,67495.9437533802,45.7351,45.7419,45.6204,45.6879,67495.9438
2009-08-18 11:00:00,67.73,68.03,67.72,68.0,79826.93347755543,45.6946,45.897,45.6879,45.8768,79826.9335
2009-08-18 11:30:00,67.98,68.09,67.92,67.96,55381.28718226068,45.8633,45.9375,45.8228,45.8498,55381.2872
2009-08-18 12:00:00,67.98,68.08,67.8,67.86,46295.29475392104,45.8633,45.9308,45.7419,45.7823,46295.2948
2009-08-18 12:30:00,67.86,68.08,67.86,67.96,29421.308815575987,45.7823,45.9308,45.7823,45.8498,29421.3088
2009-08-18 13:00:00,67.96,68.04,67.86,67.87,58085.451595457,45.8498,45.9038,45.7823,45.7891,58085.4516
2009-08-18 13:30:00,67.88,68.08,67.79,68.08,51054.62412114657,45.7958,45.9308,45.7351,45.9308,51054.6241
2009-08-18 14:00:00,68.08,68.21,68.03,68.07,44889.12925905895,45.9308,46.0185,45.897,45.924,44889.1293
2009-08-18 14:30:00,68.1,68.1,67.95,67.96,43482.96376419686,45.9443,45.9443,45.8431,45.8498,43482.9638
2009-08-18 15:00:00,67.95,68.16,67.95,68.13,75283.93726338561,45.8431,45.9847,45.8431,45.9645,75283.9373
2009-08-18 15:30:00,68.14,68.38,68.13,68.23,183234.1806381828,45.9712,46.1332,45.9645,46.032,183234.1806
2009-08-19 09:30:00,67.49,68.22,67.1,67.89,165170.36235803136,45.5327,46.0252,45.2696,45.8026,165170.3624
2009-08-19 10:00:00,67.89,68.23,67.65,67.92,64683.61276365603,45.8026,46.032,45.6407,45.8228,64683.6128
2009-08-19 10:30:00,67.91,68.36,67.91,68.02,58193.61817198485,45.8161,46.1197,45.8161,45.8903,58193.6182
2009-08-19 11:00:00,68.0,68.19,67.95,68.02,29853.9751216874,45.8768,46.005,45.8431,45.8903,29853.9751
2009-08-19 11:30:00,68.05,68.59,67.95,68.59,56571.11952406706,45.9105,46.2748,45.8431,46.2748,56571.1195
2009-08-19 12:00:00,68.59,69.22,68.5,69.0,101027.5824770146,46.2748,46.6999,46.2141,46.5514,101027.5825
2009-08-19 12:30:00,68.99,69.19,68.77,69.12,65008.11249323958,46.5447,46.6796,46.3963,46.6324,65008.1125
2009-08-19 13:00:00,69.1,69.32,69.06,69.17,47376.960519199565,46.6189,46.7673,46.5919,46.6661,47376.9605
2009-08-19 13:30:00,69.12,69.12,68.8,68.95,42076.79826933477,46.6324,46.6324,46.4165,46.5177,42076.7983
2009-08-19 14:00:00,68.97,69.0,68.84,68.86,28772.30935640887,46.5312,46.5514,46.4435,46.457,28772.3094
2009-08-19 14:30:00,68.88,68.89,68.67,68.76,36668.46944294213,46.4705,46.4772,46.3288,46.3895,36668.4694
2009-08-19 15:00:00,68.76,68.76,68.45,68.62,46403.46133044889,46.3895,46.3895,46.1804,46.2951,46403.4613
2009-08-19 15:30:00,68.61,68.91,68.48,68.88,152731.2060573283,46.2883,46.4907,46.2006,46.4705,152731.2061
2009-08-20 09:30:00,68.88,69.14,68.37,69.12,148404.54299621418,46.4705,46.6459,46.1264,46.6324,148404.543
2009-08-20 10:00:00,69.13,69.13,68.79,69.02,61222.282314764736,46.6392,46.6392,46.4098,46.5649,61222.2823
2009-08-20 10:30:00,69.03,69.19,68.99,69.14,39697.13358572201,46.5717,46.6796,46.5447,46.6459,39697.1336
2009-08-20 11:00:00,69.12,69.22,69.05,69.15,47376.960519199565,46.6324,46.6999,46.5852,46.6526,47376.9605
2009-08-20 11:30:00,69.2,69.25,68.65,68.68,78528.9345592212,46.6864,46.7201,46.3153,46.3356,78528.9346
2009-08-20 12:00:00,68.69,68.77,68.39,68.47,41319.6322336398,46.3423,46.3963,46.1399,46.1939,41319.6322
2009-08-20 12:30:00,68.46,68.65,68.46,68.6,20551.64954029205,46.1871,46.3153,46.1871,46.2816,20551.6495
2009-08-20 13:00:00,68.6,68.66,68.49,68.57,21633.315305570577,46.2816,46.3221,46.2074,46.2613,21633.3153
2009-08-20 13:30:00,68.58,68.63,68.45,68.47,41211.46565711195,46.2681,46.3018,46.1804,46.1939,41211.4657
2009-08-20 14:00:00,68.49,68.66,68.46,68.56,37533.80205516495,46.2074,46.3221,46.1871,46.2546,37533.8021
2009-08-20 14:30:00,68.59,68.63,68.51,68.55,21741.48188209843,46.2748,46.3018,46.2209,46.2479,21741.4819
2009-08-20 15:00:00,68.56,68.88,68.56,68.82,49648.45862628448,46.2546,46.4705,46.2546,46.43,49648.4586
2009-08-20 15:30:00,68.8,68.99,68.73,68.78,151000.54083288263,46.4165,46.5447,46.3693,46.403,151000.5408
2009-08-21 09:30:00,69.54,69.94,69.44,69.79,287614.9269875608,46.9158,47.1856,46.8483,47.0844,287614.927
2009-08-21 10:00:00,69.82,70.6,69.82,70.49,108815.57598702,47.1047,47.6309,47.1047,47.5567,108815.576
2009-08-21 10:30:00,70.47,70.72,70.41,70.66,81665.76527852892,47.5432,47.7119,47.5027,47.6714,81665.7653
2009-08-21 11:00:00,70.69,70.82,70.35,70.42,82963.76419686317,47.6916,47.7793,47.4622,47.5095,82963.7642
2009-08-21 11:30:00,70.42,70.46,70.27,70.35,53109.789075175766,47.5095,47.5364,47.4083,47.4622,53109.7891
2009-08-21 12:00:00,70.36,70.45,70.28,70.4,43266.630611141154,47.469,47.5297,47.415,47.496,43266.6306
2009-08-21 12:30:00,70.4,70.44,70.27,70.27,40237.96646836127,47.496,47.523,47.4083,47.4083,40237.9665
2009-08-21 13:00:00,70.27,70.47,70.21,70.38,59383.45051379124,47.4083,47.5432,47.3678,47.4825,59383.4505
2009-08-21 13:30:00,70.38,70.45,70.19,70.3,82314.76473769605,47.4825,47.5297,47.3543,47.4285,82314.7647
2009-08-21 14:00:00,70.27,70.47,70.25,70.36,43699.29691725257,47.4083,47.5432,47.3948,47.469,43699.2969
2009-08-21 14:30:00,70.37,70.58,70.36,70.58,73445.10546241212,47.4757,47.6174,47.469,47.6174,73445.1055
2009-08-21 15:00:00,70.59,70.94,70.54,70.86,126446.72796106002,47.6242,47.8603,47.5904,47.8063,126446.728
2009-08-21 15:30:00,70.86,70.95,70.71,70.83,210383.9913466739,47.8063,47.867,47.7051,47.7861,210383.9913
2009-08-24 09:30:00,71.39,71.65,70.96,71.32,136722.55273120606,48.1639,48.3393,47.8738,48.1167,136722.5527
2009-08-24 10:00:00,71.27,71.61,71.18,71.61,59058.95078420768,48.0829,48.3123,48.0222,48.3123,59058.9508
2009-08-24 10:30:00,71.59,71.6,71.14,71.27,75067.6041103299,48.2988,48.3056,47.9952,48.0829,75067.6041
2009-08-24 11:00:00,71.3,71.38,71.08,71.1,37209.3023255814,48.1032,48.1571,47.9547,47.9682,37209.3023
2009-08-24 11:30:00,71.07,71.12,70.9,71.08,36776.63601946998,47.948,47.9817,47.8333,47.9547,36776.636
2009-08-24 12:00:00,71.08,71.24,71.04,71.21,20227.14981070849,47.9547,48.0627,47.9278,48.0424,20227.1498
2009-08-24 12:30:00,71.2,71.21,71.06,71.09,25419.145484045428,48.0357,48.0424,47.9412,47.9615,25419.1455
2009-08-24 13:00:00,71.06,71.06,70.32,70.35,87723.09356408869,47.9412,47.9412,47.442,47.4622,87723.0936
2009-08-24 13:30:00,70.35,70.54,70.33,70.48,22390.48134126555,47.4622,47.5904,47.4487,47.5499,22390.4813
2009-08-24 14:00:00,70.45,70.5,70.35,70.41,31368.307193077337,47.5297,47.5634,47.4622,47.5027,31368.3072
2009-08-24 14:30:00,70.4,70.5,70.39,70.47,32341.806381828013,47.496,47.5634,47.4892,47.5432,32341.8064
2009-08-24 15:00:00,70.47,70.47,70.09,70.16,88480.25959978366,47.5432,47.5432,47.2868,47.3341,88480.2596
2009-08-24 15:30:00,70.15,70.45,70.12,70.35,168848.02595997835,47.3273,47.5297,47.3071,47.4622,168848.026
2009-08-25 09:30:00,70.55,71.11,70.31,70.58,119956.73336938884,47.5972,47.975,47.4353,47.6174,119956.7334
2009-08-25 10:00:00,70.56,70.86,69.98,70.03,110221.7414818821,47.6039,47.8063,47.2126,47.2463,110221.7415
2009-08-25 10:30:00,70.02,70.69,70.02,70.68,69767.44186046511,47.2396,47.6916,47.2396,47.6849,69767.4419
2009-08-25 11:00:00,70.65,70.96,70.65,70.93,45105.462412114655,47.6646,47.8738,47.6646,47.8535,45105.4624
2009-08-25 11:30:00,70.92,71.18,70.86,71.04,38182.80151433207,47.8468,48.0222,47.8063,47.9278,38182.8015
2009-08-25 12:00:00,71.07,71.18,70.87,71.14,22714.981070849102,47.948,48.0222,47.8131,47.9952,22714.9811
2009-08-25 12:30:00,71.14,71.19,70.69,70.72,27257.97728501893,47.9952,48.0289,47.6916,47.7119,27257.9773
2009-08-25 13:00:00,70.7,70.8,70.16,70.16,40454.29962141698,47.6984,47.7658,47.3341,47.3341,40454.2996
2009-08-25 13:30:00,70.14,70.28,69.92,69.98,26608.977825851813,47.3206,47.415,47.1721,47.2126,26608.9778
2009-08-25 14:00:00,69.96,70.18,69.83,70.01,32990.80584099513,47.1991,47.3475,47.1114,47.2329,32990.8058
2009-08-25 14:30:00,70.04,70.04,69.7,69.94,37750.13520822066,47.2531,47.2531,47.0237,47.1856,37750.1352
2009-08-25 15:00:00,69.96,70.21,69.96,70.11,43699.29691725257,47.1991,47.3678,47.1991,47.3003,43699.2969
2009-08-25 15:30:00,70.1,70.11,69.8,69.86,113034.07247160628,47.2936,47.3003,47.0912,47.1317,113034.0725
2009-08-26 09:30:00,69.69,69.82,69.19,69.37,102866.4142779881,47.017,47.1047,46.6796,46.8011,102866.4143
2009-08-26 10:00:00,69.46,70.59,69.37,70.52,116603.5694970254,46.8618,47.6242,46.8011,47.5769,116603.5695
2009-08-26 10:30:00,70.52,70.94,70.12,70.25,100486.74959437532,47.5769,47.8603,47.3071,47.3948,100486.7496
2009-08-26 11:00:00,70.26,70.33,69.92,69.95,52568.956192536505,47.4015,47.4487,47.1721,47.1924,52568.9562
2009-08-26 11:30:00,69.96,70.14,69.75,70.14,67063.27744726879,47.1991,47.3206,47.0574,47.3206,67063.2774
2009-08-26 12:00:00,70.14,70.28,70.09,70.13,105678.74526771228,47.3206,47.415,47.2868,47.3138,105678.7453
2009-08-26 12:30:00,70.16,70.23,69.93,70.08,39264.4672796106,47.3341,47.3813,47.1789,47.2801,39264.4673
2009-08-26 13:00:00,70.09,70.11,69.68,69.76,62195.78150351541,47.2868,47.3003,47.0102,47.0642,62195.7815
2009-08-26 13:30:00,69.77,70.07,69.69,70.07,27041.64413196322,47.0709,47.2733,47.017,47.2733,27041.6441
2009-08-26 14:00:00,70.07,70.11,69.79,69.88,34180.638182801515,47.2733,47.3003,47.0844,47.1451,34180.6382
2009-08-26 14:30:00,69.89,70.12,69.73,69.73,35478.63710113575,47.1519,47.3071,47.0439,47.0439,35478.6371
2009-08-26 15:00:00,69.73,69.92,69.72,69.8,45754.461871281776,47.0439,47.1721,47.0372,47.0912,45754.4619
2009-08-26 15:30:00,69.8,70.02,69.69,69.93,109464.57544618713,47.0912,47.2396,47.017,47.1789,109464.5754
2009-08-27 09:30:00,69.82,69.85,69.01,69.09,111519.74040021632,47.1047,47.1249,46.5582,46.6122,111519.7404
2009-08-27 10:00:00,69.07,69.07,68.68,68.93,108815.57598702,46.5987,46.5987,46.3356,46.5042,108815.576
2009-08-27 10:30:00,68.93,69.08,68.58,68.59,99729.58355868036,46.5042,46.6054,46.2681,46.2748,99729.5836
2009-08-27 11:00:00,68.58,68.89,68.38,68.89,115738.2368848026,46.2681,46.4772,46.1332,46.4772,115738.2369
2009-08-27 11:30:00,68.89,69.33,68.68,69.3,51270.95727420227,46.4772,46.7741,46.3356,46.7538,51270.9573
2009-08-27 12:00:00,69.33,69.58,69.25,69.55,37209.3023255814,46.7741,46.9427,46.7201,46.9225,37209.3023
2009-08-27 12:30:00,69.55,69.61,69.36,69.44,29962.14169821525,46.9225,46.963,46.7943,46.8483,29962.1417
2009-08-27 13:00:00,69.44,69.53,69.26,69.36,28555.97620335316,46.8483,46.909,46.7269,46.7943,28555.9762
2009-08-27 13:30:00,69.37,69.74,69.35,69.62,52352.6230394808,46.8011,47.0507,46.7876,46.9697,52352.623
2009-08-27 14:00:00,69.62,69.97,69.62,69.9,61330.44889129259,46.9697,47.2059,46.9697,47.1586,61330.4489
2009-08-27 14:30:00,69.93,70.27,69.92,70.2,79502.43374797187,47.1789,47.4083,47.1721,47.361,79502.4337
2009-08-27 15:00:00,70.23,70.23,69.92,69.96,60140.61654948621,47.3813,47.3813,47.1721,47.1991,60140.6165
2009-08-27 15:30:00,69.93,70.1,69.81,69.9,117793.4018388318,47.1789,47.2936,47.0979,47.1586,117793.4018
2009-08-28 09:30:00,70.42,70.87,70.04,70.15,190697.67441860464,47.5095,47.8131,47.2531,47.3273,190697.6744
2009-08-28 10:00:00,70.1,70.17,69.49,69.6,179881.01676581937,47.2936,47.3408,46.882,46.9562,179881.0168
2009-08-28 10:30:00,69.61,69.98,69.49,69.89,95294.7539210384,46.963,47.2126,46.882,47.1519,95294.7539
2009-08-28 11:00:00,69.9,70.09,69.81,70.07,65657.1119524067,47.1586,47.2868,47.0979,47.2733,65657.112
2009-08-28 11:30:00,70.03,70.2,69.79,69.94,66414.27798810168,47.2463,47.361,47.0844,47.1856,66414.278
2009-08-28 12:00:00,69.95,69.98,69.52,69.72,36452.13628988642,47.1924,47.2126,46.9023,47.0372,36452.1363
2009-08-28 12:30:00,69.69,69.91,69.66,69.74,47376.960519199565,47.017,47.1654,46.9967,47.0507,47376.9605
2009-08-28 13:00:00,69.74,70.14,69.74,69.96,94645.75446187129,47.0507,47.3206,47.0507,47.1991,94645.7545
2009-08-28 13:30:00,69.97,70.03,69.74,69.8,46619.79448350459,47.2059,47.2463,47.0507,47.0912,46619.7945
2009-08-28 14:00:00,69.77,69.8,69.62,69.65,99188.7506760411,47.0709,47.0912,46.9697,46.99,99188.7507
2009-08-28 14:30:00,69.64,69.84,69.5,69.81,19686.316928069227,46.9832,47.1182,46.8888,47.0979,19686.3169
2009-08-28 15:00:00,69.82,69.99,69.76,69.94,37425.6354786371,47.1047,47.2194,47.0642,47.1856,37425.6355
2009-08-28 15:30:00,69.96,70.11,69.76,70.05,86965.92752839372,47.1991,47.3003,47.0642,47.2598,86965.9275
2009-08-31 09:30:00,69.47,69.82,68.9,69.3,91400.75716603568,46.8685,47.1047,46.484,46.7538,91400.7572
2009-08-31 10:00:00,69.24,69.53,68.97,69.46,91508.92374256357,46.7134,46.909,46.5312,46.8618,91508.9237
2009-08-31 10:30:00,69.31,69.67,69.26,69.58,65116.27906976744,46.7606,47.0035,46.7269,46.9427,65116.2791
2009-08-31 11:00:00,69.57,69.57,69.25,69.32,65657.1119524067,46.936,46.936,46.7201,46.7673,65657.112
2009-08-31 11:30:00,69.31,69.49,69.28,69.4,17090.319091400757,46.7606,46.882,46.7404,46.8213,17090.3191
2009-08-31 12:00:00,69.39,69.58,69.36,69.52,23255.81395348837,46.8146,46.9427,46.7943,46.9023,23255.814
2009-08-31 12:30:00,69.52,69.54,69.37,69.43,57544.61871281774,46.9023,46.9158,46.8011,46.8416,57544.6187
2009-08-31 13:00:00,69.44,69.45,69.22,69.26,15684.153596538668,46.8483,46.855,46.6999,46.7269,15684.1536
2009-08-31 13:30:00,69.26,69.37,69.16,69.23,18280.15143320714,46.7269,46.8011,46.6594,46.7066,18280.1514
2009-08-31 14:00:00,69.22,69.29,69.15,69.21,16657.652785289345,46.6999,46.7471,46.6526,46.6931,16657.6528
2009-08-31 14:30:00,69.22,69.44,69.17,69.33,34613.30448891292,46.6999,46.8483,46.6661,46.7741,34613.3045
2009-08-31 15:00:00,69.33,69.34,69.11,69.23,61438.61546782044,46.7741,46.7808,46.6257,46.7066,61438.6155
2009-08-31 15:30:00,69.23,69.47,69.18,69.39,121362.89886425094,46.7066,46.8685,46.6729,46.8146,121362.8989
2009-09-01 09:30:00,68.91,69.89,68.91,69.67,117901.56841535964,46.4907,47.1519,46.4907,47.0035,117901.5684
2009-09-01 10:00:00,69.69,70.11,69.43,69.87,122552.73120605732,47.017,47.3003,46.8416,47.1384,122552.7312
2009-09-01 10:30:00,69.85,70.01,69.54,69.57,91292.59058950785,47.1249,47.2329,46.9158,46.936,91292.5906
2009-09-01 11:00:00,69.53,69.57,68.31,68.37,162574.3645213629,46.909,46.936,46.0859,46.1264,162574.3645
2009-09-01 11:30:00,68.35,68.69,68.16,68.48,95727.4202271498,46.1129,46.3423,45.9847,46.2006,95727.4202
2009-09-01 12:00:00,68.43,68.59,68.35,68.39,64034.613304488914,46.1669,46.2748,46.1129,46.1399,64034.6133
2009-09-01 12:30:00,68.4,68.58,68.34,68.39,52677.12276906436,46.1467,46.2681,46.1062,46.1399,52677.1228
2009-09-01 13:00:00,68.39,68.56,68.14,68.43,181719.84856679285,46.1399,46.2546,45.9712,46.1669,181719.8486
2009-09-01 13:30:00,68.42,68.67,68.29,68.67,69442.94213088155,46.1601,46.3288,46.0724,46.3288,69442.9421
2009-09-01 14:00:00,68.65,68.71,68.32,68.45,101243.9156300703,46.3153,46.3558,46.0927,46.1804,101243.9156
2009-09-01 14:30:00,68.43,68.52,68.38,68.46,69226.60897782585,46.1669,46.2276,46.1332,46.1871,69226.609
2009-09-01 15:00:00,68.48,68.57,68.34,68.4,83288.26392644673,46.2006,46.2613,46.1062,46.1467,83288.2639
2009-09-01 15:30:00,68.39,68.63,68.14,68.33,297349.9188750676,46.1399,46.3018,45.9712,46.0994,297349.9189
2009-09-02 09:30:00,68.39,68.57,67.88,68.02,201838.83180097348,46.1399,46.2613,45.7958,45.8903,201838.8318
2009-09-02 10:00:00,68.01,68.35,67.89,68.03,276473.769605192,45.8835,46.1129,45.8026,45.897,276473.7696
2009-09-02 10:30:00,68.01,68.37,67.76,68.37,131314.2239048134,45.8835,46.1264,45.7149,46.1264,131314.2239
2009-09-02 11:00:00,68.37,68.37,68.09,68.3,149810.70849107625,46.1264,46.1264,45.9375,46.0792,149810.7085
2009-09-02 11:30:00,68.29,68.5,68.07,68.08,68361.27636560303,46.0724,46.2141,45.924,45.9308,68361.2764
2009-09-02 12:00:00,68.09,68.2,67.9,68.14,66522.44456462952,45.9375,46.0117,45.8093,45.9712,66522.4446
2009-09-02 12:30:00,68.14,68.28,68.07,68.15,60681.44943212547,45.9712,46.0657,45.924,45.978,60681.4494
2009-09-02 13:00:00,68.14,68.16,67.99,68.03,31476.4737696052,45.9712,45.9847,45.87,45.897,31476.4738
2009-09-02 13:30:00,68.02,68.13,67.99,68.01,52785.28934559221,45.8903,45.9645,45.87,45.8835,52785.2893
2009-09-02 14:00:00,68.0,68.11,67.94,68.11,43482.96376419686,45.8768,45.951,45.8363,45.951,43482.9638
2009-09-02 14:30:00,68.09,68.17,67.9,67.91,141373.71552190374,45.9375,45.9915,45.8093,45.8161,141373.7155
2009-09-02 15:00:00,67.9,68.15,67.87,68.08,111519.74040021632,45.8093,45.978,45.7891,45.9308,111519.7404
2009-09-02 15:30:00,68.08,68.15,67.92,67.95,244240.12979989185,45.9308,45.978,45.8228,45.8431,244240.1298
2009-09-03 09:30:00,68.59,68.63,68.25,68.59,138345.05137912385,46.2748,46.3018,46.0455,46.2748,138345.0514
2009-09-03 10:00:00,68.6,68.74,67.98,68.29,178042.18496484586,46.2816,46.376,45.8633,46.0724,178042.185
2009-09-03 10:30:00,68.27,68.56,68.13,68.48,60465.11627906976,46.0589,46.2546,45.9645,46.2006,60465.1163
2009-09-03 11:00:00,68.49,68.66,68.02,68.08,102758.24770146023,46.2074,46.3221,45.8903,45.9308,102758.2477
2009-09-03 11:30:00,68.07,68.3,68.02,68.3,131746.89021092482,45.924,46.0792,45.8903,46.0792,131746.8902
2009-09-03 12:00:00,68.27,68.37,68.17,68.21,87723.09356408869,46.0589,46.1264,45.9915,46.0185,87723.0936
2009-09-03 12:30:00,68.19,68.2,68.05,68.19,26608.977825851813,46.005,46.0117,45.9105,46.005,26608.9778
2009-09-03 13:00:00,68.18,68.38,68.12,68.31,48891.2925905895,45.9982,46.1332,45.9577,46.0859,48891.2926
2009-09-03 13:30:00,68.33,68.4,68.19,68.39,52893.45592212006,46.0994,46.1467,46.005,46.1399,52893.4559
2009-09-03 14:00:00,68.37,68.48,68.37,68.39,55489.453758788535,46.1264,46.2006,46.1264,46.1399,55489.4538
2009-09-03 14:30:00,68.39,68.44,68.31,68.41,52352.6230394808,46.1399,46.1736,46.0859,46.1534,52352.623
2009-09-03 15:00:00,68.43,68.49,68.35,68.4,96268.25310978908,46.1669,46.2074,46.1129,46.1467,96268.2531
2009-09-03 15:30:00,68.41,68.72,68.4,68.68,228447.8096268253,46.1534,46.3625,46.1467,46.3356,228447.8096
2009-09-04 09:30:00,68.76,68.99,68.08,68.35,64899.94591671173,46.3895,46.5447,45.9308,46.1129,64899.9459
2009-09-04 10:00:00,68.34,68.67,68.33,68.49,49756.62520281233,46.1062,46.3288,46.0994,46.2074,49756.6252
2009-09-04 10:30:00,68.47,68.69,68.43,68.65,54624.12114656571,46.1939,46.3423,46.1669,46.3153,54624.1211
2009-09-04 11:00:00,68.69,68.69,68.47,68.6,34721.471065440775,46.3423,46.3423,46.1939,46.2816,34721.4711
2009-09-04 11:30:00,68.6,68.99,68.58,68.98,98756.08436992968,46.2816,46.5447,46.2681,46.538,98756.0844
2009-09-04 12:00:00,68.95,69.25,68.86,69.12,36992.969172525685,46.5177,46.7201,46.457,46.6324,36992.9692
2009-09-04 12:30:00,69.14,69.16,69.04,69.15,22823.14764737696,46.6459,46.6594,46.5784,46.6526,22823.1476
2009-09-04 13:00:00,69.15,69.27,69.02,69.19,28772.30935640887,46.6526,46.7336,46.5649,46.6796,28772.3094
2009-09-04 13:30:00,69.2,69.25,69.06,69.07,36560.30286641428,46.6864,46.7201,46.5919,46.5987,36560.3029
2009-09-04 14:00:00,69.09,69.18,69.0,69.0,25527.312060573284,46.6122,46.6729,46.5514,46.5514,25527.3121
2009-09-04 14:30:00,68.98,69.29,68.98,69.25,29853.9751216874,46.538,46.7471,46.538,46.7201,29853.9751
2009-09-04 15:00:00,69.27,69.33,69.14,69.15,53109.789075175766,46.7336,46.7741,46.6459,46.6526,53109.7891
2009-09-04 15:30:00,69.17,69.49,69.1,69.4,161168.1990265008,46.6661,46.882,46.6189,46.8213,161168.199
2009-09-08 09:30:00,70.47,70.47,69.63,69.81,102433.74797187668,47.5432,47.5432,46.9765,47.0979,102433.748
2009-09-08 10:00:00,69.79,69.99,69.61,69.99,60573.282855597616,47.0844,47.2194,46.963,47.2194,60573.2829
2009-09-08 10:30:00,70.0,70.25,70.0,70.16,57220.11898323418,47.2261,47.3948,47.2261,47.3341,57220.119
2009-09-08 11:00:00,70.17,70.22,69.83,69.93,55056.78745267712,47.3408,47.3745,47.1114,47.1789,55056.7875
2009-09-08 11:30:00,69.93,69.93,69.44,69.55,151541.3737155219,47.1789,47.1789,46.8483,46.9225,151541.3737
2009-09-08 12:00:00,69.55,69.69,69.44,69.53,29204.97566252028,46.9225,47.017,46.8483,46.909,29204.9757
2009-09-08 12:30:00,69.52,69.66,69.46,69.52,40670.63277447269,46.9023,46.9967,46.8618,46.9023,40670.6328
2009-09-08 13:00:00,69.49,69.52,69.28,69.35,29313.14223904813,46.882,46.9023,46.7404,46.7876,29313.1422
2009-09-08 13:30:00,69.36,69.56,69.31,69.53,26392.644672796105,46.7943,46.9293,46.7606,46.909,26392.6447
2009-09-08 14:00:00,69.53,69.57,69.4,69.48,43050.29745808545,46.909,46.936,46.8213,46.8753,43050.2975
2009-09-08 14:30:00,69.48,69.76,69.48,69.63,97782.585181179,46.8753,47.0642,46.8753,46.9765,97782.5852
2009-09-08 15:00:00,69.61,69.85,69.49,69.79,105895.07842076798,46.963,47.1249,46.882,47.0844,105895.0784
2009-09-08 15:30:00,69.79,69.99,69.75,69.86,316170.903190914,47.0844,47.2194,47.0574,47.1317,316170.9032
2009-09-09 09:30:00,69.95,70.26,69.47,70.05,170578.691184424,47.1924,47.4015,46.8685,47.2598,170578.6912
2009-09-09 10:00:00,70.04,70.24,69.93,70.15,71173.6073553272,47.2531,47.388,47.1789,47.3273,71173.6074
2009-09-09 10:30:00,70.14,70.26,70.09,70.13,47809.626825310974,47.3206,47.4015,47.2868,47.3138,47809.6268
2009-09-09 11:00:00,70.13,70.54,70.13,70.52,70091.94159004868,47.3138,47.5904,47.3138,47.5769,70091.9416
2009-09-09 11:30:00,70.52,70.68,70.47,70.5,44889.12925905895,47.5769,47.6849,47.5432,47.5634,44889.1293
2009-09-09 12:00:00,70.49,70.51,70.41,70.44,20984.31584640346,47.5567,47.5702,47.5027,47.523,20984.3158
2009-09-09 12:30:00,70.43,70.46,70.28,70.34,41103.2990805841,47.5162,47.5364,47.415,47.4555,41103.2991
2009-09-09 13:00:00,70.33,70.38,70.11,70.12,61438.61546782044,47.4487,47.4825,47.3003,47.3071,61438.6155
2009-09-09 13:30:00,70.14,70.15,69.84,69.86,110005.4083288264,47.3206,47.3273,47.1182,47.1317,110005.4083
2009-09-09 14:00:00,69.86,69.91,69.4,69.44,81882.09843158464,47.1317,47.1654,46.8213,46.8483,81882.0984
2009-09-09 14:30:00,69.43,69.6,69.36,69.46,64899.94591671173,46.8416,46.9562,46.7943,46.8618,64899.9459
2009-09-09 15:00:00,69.46,69.84,69.39,69.74,82963.76419686317,46.8618,47.1182,46.8146,47.0507,82963.7642
2009-09-09 15:30:00,69.76,70.24,69.63,69.96,296160.08653326123,47.0642,47.388,46.9765,47.1991,296160.0865
2009-09-10 09:30:00,69.66,69.83,68.36,68.77,175013.52082206597,46.9967,47.1114,46.1197,46.3963,175013.5208
2009-09-10 10:00:00,68.76,69.07,68.76,68.89,122660.89778258518,46.3895,46.5987,46.3895,46.4772,122660.8978
2009-09-10 10:30:00,68.87,69.3,68.87,69.16,157706.8685776095,46.4637,46.7538,46.4637,46.6594,157706.8686
2009-09-10 11:00:00,69.13,69.25,68.79,68.81,149161.70903190912,46.6392,46.7201,46.4098,46.4233,149161.709
2009-09-10 11:30:00,68.81,68.91,68.58,68.59,85559.76203353163,46.4233,46.4907,46.2681,46.2748,85559.762
2009-09-10 12:00:00,68.58,68.63,68.43,68.43,93672.2552731206,46.2681,46.3018,46.1669,46.1669,93672.2553
2009-09-10 12:30:00,68.43,68.53,68.33,68.48,161384.53217955653,46.1669,46.2344,46.0994,46.2006,161384.5322
2009-09-10 13:00:00,68.49,68.58,68.41,68.44,142347.2147106544,46.2074,46.2681,46.1534,46.1736,142347.2147
2009-09-10 13:30:00,68.44,68.59,68.4,68.55,209410.4921579232,46.1736,46.2748,46.1467,46.2479,209410.4922
2009-09-10 14:00:00,68.55,68.83,68.55,68.7,315846.40346133045,46.2479,46.4368,46.2479,46.349,315846.4035
2009-09-10 14:30:00,68.71,68.74,68.5,68.55,129367.22552731204,46.3558,46.376,46.2141,46.2479,129367.2255
2009-09-10 15:00:00,68.55,68.55,68.32,68.43,368307.1930773391,46.2479,46.2479,46.0927,46.1669,368307.1931
2009-09-10 15:30:00,68.44,68.62,68.4,68.58,504597.0795024337,46.1736,46.2951,46.1467,46.2681,504597.0795
2009-09-11 09:30:00,69.02,69.29,68.53,69.12,278420.76798269333,46.5649,46.7471,46.2344,46.6324,278420.768
2009-09-11 10:00:00,69.11,69.16,68.6,68.8,215251.4872904273,46.6257,46.6594,46.2816,46.4165,215251.4873
2009-09-11 10:30:00,68.8,69.06,68.54,68.76,139643.05029745807,46.4165,46.5919,46.2411,46.3895,139643.0503
2009-09-11 11:00:00,68.77,69.0,68.66,68.7,170903.19091400757,46.3963,46.5514,46.3221,46.349,170903.1909
2009-09-11 11:30:00,68.66,68.76,68.33,68.5,141049.21579232017,46.3221,46.3895,46.0994,46.2141,141049.2158
2009-09-11 12:00:00,68.5,68.55,68.39,68.44,96268.25310978908,46.2141,46.2479,46.1399,46.1736,96268.2531
2009-09-11 12:30:00,68.44,68.64,68.41,68.6,88480.25959978366,46.1736,46.3086,46.1534,46.2816,88480.2596
2009-09-11 13:00:00,68.6,68.61,68.14,68.19,180962.68253109787,46.2816,46.2883,45.9712,46.005,180962.6825
2009-09-11 13:30:00,68.2,68.27,68.08,68.18,149486.2087614927,46.0117,46.0589,45.9308,45.9982,149486.2088
2009-09-11 14:00:00,68.18,68.28,68.1,68.2,192644.672796106,45.9982,46.0657,45.9443,46.0117,192644.6728
2009-09-11 14:30:00,68.19,68.27,67.99,68.08,173715.52190373174,46.005,46.0589,45.87,45.9308,173715.5219
2009-09-11 15:00:00,68.08,68.15,68.04,68.14,232558.13953488367,45.9308,45.978,45.9038,45.9712,232558.1395
2009-09-11 15:30:00,68.14,68.26,68.11,68.26,465548.9453758788,45.9712,46.0522,45.951,46.0522,465548.9454
2009-09-14 09:30:00,67.95,68.88,67.42,68.85,327095.72742022714,45.8431,46.4705,45.4855,46.4502,327095.7274
2009-09-14 10:00:00,68.88,68.97,68.32,68.63,127744.72687939426,46.4705,46.5312,46.0927,46.3018,127744.7269
2009-09-14 10:30:00,68.61,68.83,68.23,68.8,115954.5700378583,46.2883,46.4368,46.032,46.4165,115954.57
2009-09-14 11:00:00,68.79,69.0,68.69,68.78,64250.94645754462,46.4098,46.5514,46.3423,46.403,64250.9465
2009-09-14 11:30:00,68.78,68.78,68.41,68.49,57111.952406706325,46.403,46.403,46.1534,46.2074,57111.9524
2009-09-14 12:00:00,68.5,68.87,68.5,68.8,34396.97133585722,46.2141,46.4637,46.2141,46.4165,34396.9713
2009-09-14 12:30:00,68.76,68.87,68.66,68.78,43699.29691725257,46.3895,46.4637,46.3221,46.403,43699.2969
2009-09-14 13:00:00,68.77,68.81,68.62,68.68,71173.6073553272,46.3963,46.4233,46.2951,46.3356,71173.6074
2009-09-14 13:30:00,68.7,69.03,68.69,69.01,42942.1308815576,46.349,46.5717,46.3423,46.5582,42942.1309
2009-09-14 14:00:00,69.0,69.38,68.88,69.38,87723.09356408869,46.5514,46.8078,46.4705,46.8078,87723.0936
2009-09-14 14:30:00,69.39,69.45,69.33,69.38,85992.42833964305,46.8146,46.855,46.7741,46.8078,85992.4283
2009-09-14 15:00:00,69.38,69.45,69.32,69.36,144077.87993510006,46.8078,46.855,46.7673,46.7943,144077.8799
2009-09-14 15:30:00,69.36,69.44,69.33,69.39,353380.2055164954,46.7943,46.8483,46.7741,46.8146,353380.2055
2009-09-15 09:30:00,69.57,70.77,69.4,70.42,357057.8691184424,46.936,47.7456,46.8213,47.5095,357057.8691
2009-09-15 10:00:00,70.38,70.49,69.81,70.45,148620.87614926987,47.4825,47.5567,47.0979,47.5297,148620.8761
2009-09-15 10:30:00,70.48,70.55,70.1,70.5,147106.54407787992,47.5499,47.5972,47.2936,47.5634,147106.5441
2009-09-15 11:00:00,70.51,70.51,70.19,70.22,71498.10708491076,47.5702,47.5702,47.3543,47.3745,71498.1071
2009-09-15 11:30:00,70.2,70.54,70.07,70.52,55273.12060573282,47.361,47.5904,47.2733,47.5769,55273.1206
2009-09-15 12:00:00,70.51,70.67,70.35,70.64,50838.290968090856,47.5702,47.6781,47.4622,47.6579,50838.291
2009-09-15 12:30:00,70.65,70.86,70.52,70.85,57328.28555976203,47.6646,47.8063,47.5769,47.7996,57328.2856
2009-09-15 13:00:00,70.84,70.96,70.72,70.94,86100.5949161709,47.7928,47.8738,47.7119,47.8603,86100.5949
2009-09-15 13:30:00,70.95,71.4,70.88,71.37,122877.23093564088,47.867,48.1706,47.8198,48.1504,122877.2309
2009-09-15 14:00:00,71.4,71.4,71.17,71.2,99729.58355868036,48.1706,48.1706,48.0155,48.0357,99729.5836
2009-09-15 14:30:00,71.2,71.26,71.04,71.2,84261.7631151974,48.0357,48.0762,47.9278,48.0357,84261.7631
2009-09-15 15:00:00,71.22,71.38,71.07,71.3,114440.23796646835,48.0492,48.1571,47.948,48.1032,114440.238
2009-09-15 15:30:00,71.29,71.36,71.19,71.21,205949.1617090319,48.0964,48.1436,48.0289,48.0424,205949.1617
2009-09-16 09:30:00,71.6,72.09,71.42,71.82,257328.28555976204,48.3056,48.6361,48.1841,48.454,257328.2856
2009-09-16 10:00:00,71.82,72.1,71.67,71.85,117901.56841535964,48.454,48.6429,48.3528,48.4742,117901.5684
2009-09-16 10:30:00,71.85,71.98,71.73,71.82,86749.59437533801,48.4742,48.5619,48.3933,48.454,86749.5944
2009-09-16 11:00:00,71.81,71.87,71.7,71.82,72904.27257977285,48.4472,48.4877,48.373,48.454,72904.2726
2009-09-16 11:30:00,71.85,72.74,71.84,72.74,170254.19145484045,48.4742,49.0747,48.4675,49.0747,170254.1915
2009-09-16 12:00:00,72.74,72.93,72.71,72.86,90968.09085992428,49.0747,49.2029,49.0544,49.1556,90968.0909
2009-09-16 12:30:00,72.85,72.98,72.69,72.71,131097.89075175772,49.1489,49.2366,49.0409,49.0544,131097.8908
2009-09-16 13:00:00,72.69,73.38,72.67,73.04,240454.29962141693,49.0409,49.5065,49.0274,49.2771,240454.2996
2009-09-16 13:30:00,73.03,73.26,73.01,73.26,90210.92482422933,49.2703,49.4255,49.2568,49.4255,90210.9248
2009-09-16 14:00:00,73.28,73.67,73.26,73.67,195889.6700919416,49.439,49.7021,49.4255,49.7021,195889.6701
2009-09-16 14:30:00,73.68,73.77,73.39,73.41,136398.0530016225,49.7088,49.7696,49.5132,49.5267,136398.053
2009-09-16 15:00:00,73.4,73.52,73.26,73.3,188209.84315846403,49.5199,49.6009,49.4255,49.4525,188209.8432
2009-09-16 15:30:00,73.29,73.41,73.15,73.16,387452.67712276906,49.4457,49.5267,49.3513,49.358,387452.6771
2009-09-17 09:30:00,72.94,73.55,72.78,73.53,132828.55597620335,49.2096,49.6211,49.1017,49.6077,132828.556
2009-09-17 10:00:00,73.56,73.65,72.91,72.97,141265.54894537586,49.6279,49.6886,49.1894,49.2298,141265.5489
2009-09-17 10:30:00,72.96,73.33,72.96,73.24,61979.44835045971,49.2231,49.4727,49.2231,49.412,61979.4484
2009-09-17 11:00:00,73.28,73.65,72.94,73.61,81557.59870200108,49.439,49.6886,49.2096,49.6616,81557.5987
2009-09-17 11:30:00,73.6,73.78,73.41,73.55,121471.0654407788,49.6549,49.7763,49.5267,49.6211,121471.0654
2009-09-17 12:00:00,73.55,73.73,73.02,73.33,76365.60302866415,49.6211,49.7426,49.2636,49.4727,76365.603
2009-09-17 12:30:00,73.31,73.31,72.76,73.06,82206.5981611682,49.4592,49.4592,49.0882,49.2906,82206.5982
2009-09-17 13:00:00,73.07,73.18,73.03,73.13,101243.9156300703,49.2973,49.3715,49.2703,49.3378,101243.9156
2009-09-17 13:30:00,73.12,73.39,73.06,73.32,107517.57706868576,49.331,49.5132,49.2906,49.466,107517.5771
2009-09-17 14:00:00,73.34,73.38,73.19,73.35,97998.91833423472,49.4795,49.5065,49.3783,49.4862,97998.9183
2009-09-17 14:30:00,73.37,73.69,73.33,73.64,56895.61925365062,49.4997,49.7156,49.4727,49.6819,56895.6193
2009-09-17 15:00:00,73.62,73.96,73.53,73.86,199026.5008112493,49.6684,49.8978,49.6077,49.8303,199026.5008
2009-09-17 15:30:00,73.84,73.88,73.39,73.63,308599.2428339643,49.8168,49.8438,49.5132,49.6751,308599.2428
2009-09-18 09:30:00,73.92,73.92,73.17,73.47,439697.133585722,49.8708,49.8708,49.3648,49.5672,439697.1336
2009-09-18 10:00:00,73.44,73.85,73.41,73.79,106435.91130340724,49.5469,49.8235,49.5267,49.7831,106435.9113
2009-09-18 10:30:00,73.8,74.09,73.71,73.95,106652.24445646295,49.7898,49.9855,49.7291,49.891,106652.2445
2009-09-18 11:00:00,73.97,74.02,73.78,73.81,58626.28447809627,49.9045,49.9382,49.7763,49.7966,58626.2845
2009-09-18 11:30:00,73.81,74.02,73.78,73.98,70632.77447268793,49.7966,49.9382,49.7763,49.9112,70632.7745
2009-09-18 12:00:00,73.98,74.38,73.93,74.38,110113.57490535424,49.9112,50.1811,49.8775,50.1811,110113.5749
2009-09-18 12:30:00,74.38,74.51,74.35,74.46,80043.26663061114,50.1811,50.2688,50.1609,50.2351,80043.2666
2009-09-18 13:00:00,74.46,74.51,74.38,74.45,44564.62952947539,50.2351,50.2688,50.1811,50.2283,44564.6295
2009-09-18 13:30:00,74.44,74.5,74.38,74.44,77988.10167658194,50.2216,50.2621,50.1811,50.2216,77988.1017
2009-09-18 14:00:00,74.46,74.51,74.38,74.48,63061.11411573824,50.2351,50.2688,50.1811,50.2486,63061.1141
2009-09-18 14:30:00,74.48,74.48,74.34,74.44,75824.77014602488,50.2486,50.2486,50.1541,50.2216,75824.7701
2009-09-18 15:00:00,74.44,74.51,74.35,74.46,113466.73877771768,50.2216,50.2688,50.1609,50.2351,113466.7388
2009-09-18 15:30:00,74.45,74.48,74.02,74.17,196971.3358572201,50.2283,50.2486,49.9382,50.0394,196971.3359
2009-09-21 09:30:00,73.16,73.81,72.3,72.3,234937.8042184965,49.358,49.7966,48.7778,48.7778,234937.8042
2009-09-21 10:00:00,72.3,73.02,72.19,72.85,196755.0027041644,48.7778,49.2636,48.7036,49.1489,196755.0027
2009-09-21 10:30:00,72.89,72.99,72.26,72.65,75824.77014602488,49.1759,49.2433,48.7508,49.014,75824.7701
2009-09-21 11:00:00,72.67,73.17,72.59,73.03,49864.79177934018,49.0274,49.3648,48.9735,49.2703,49864.7918
2009-09-21 11:30:00,73.03,73.38,73.03,73.32,64791.77934018388,49.2703,49.5065,49.2703,49.466,64791.7793
2009-09-21 12:00:00,73.32,73.56,73.32,73.5,81773.93185505678,49.466,49.6279,49.466,49.5874,81773.9319
2009-09-21 12:30:00,73.51,73.53,73.39,73.44,89129.25905895077,49.5942,49.6077,49.5132,49.5469,89129.2591
2009-09-21 13:00:00,73.46,73.54,73.27,73.45,56246.6197944835,49.5604,49.6144,49.4322,49.5537,56246.6198
2009-09-21 13:30:00,73.44,73.6,73.44,73.47,68577.60951865873,49.5469,49.6549,49.5469,49.5672,68577.6095
2009-09-21 14:00:00,73.48,73.61,73.35,73.61,80043.26663061114,49.5739,49.6616,49.4862,49.6616,80043.2666
2009-09-21 14:30:00,73.59,73.74,73.59,73.65,52352.6230394808,49.6481,49.7493,49.6481,49.6886,52352.623
2009-09-21 15:00:00,73.67,73.71,73.51,73.51,116711.73607355329,49.7021,49.7291,49.5942,49.5942,116711.7361
2009-09-21 15:30:00,73.51,73.54,73.29,73.49,202055.1649540292,49.5942,49.6144,49.4457,49.5807,202055.165
2009-09-22 09:30:00,74.05,74.3,73.34,73.49,136289.88642509465,49.9585,50.1271,49.4795,49.5807,136289.8864
2009-09-22 10:00:00,73.45,74.22,73.38,73.9,107842.07679826934,49.5537,50.0732,49.5065,49.8573,107842.0768
2009-09-22 10:30:00,73.89,73.89,73.14,73.15,224878.31260140616,49.8505,49.8505,49.3445,49.3513,224878.3126
2009-09-22 11:00:00,73.16,73.29,73.04,73.04,80584.0995132504,49.358,49.4457,49.2771,49.2771,80584.0995
2009-09-22 11:30:00,73.04,73.07,72.89,73.01,78528.9345592212,49.2771,49.2973,49.1759,49.2568,78528.9346
2009-09-22 12:00:00,73.04,73.46,73.04,73.32,57003.78583017847,49.2771,49.5604,49.2771,49.466,57003.7858
2009-09-22 12:30:00,73.33,73.34,73.22,73.24,44240.12979989183,49.4727,49.4795,49.3985,49.412,44240.1298
2009-09-22 13:00:00,73.26,73.33,72.97,73.05,53217.955651703625,49.4255,49.4727,49.2298,49.2838,53217.9557
2009-09-22 13:30:00,73.06,73.14,72.85,73.06,38939.96755002704,49.2906,49.3445,49.1489,49.2906,38939.9676
2009-09-22 14:00:00,73.06,73.16,72.92,72.95,61222.282314764736,49.2906,49.358,49.1961,49.2163,61222.2823
2009-09-22 14:30:00,72.96,73.03,72.89,72.94,56895.61925365062,49.2231,49.2703,49.1759,49.2096,56895.6193
2009-09-22 15:00:00,72.96,73.17,72.85,73.13,55705.78691184424,49.2231,49.3648,49.1489,49.3378,55705.7869
2009-09-22 15:30:00,73.15,73.3,73.06,73.27,144726.87939426716,49.3513,49.4525,49.2906,49.4322,144726.8794
2009-09-23 09:30:00,73.14,73.6,72.6,72.65,106976.7441860465,49.3445,49.6549,48.9802,49.014,106976.7442
2009-09-23 10:00:00,72.61,72.75,72.14,72.18,143969.7133585722,48.987,49.0814,48.6699,48.6969,143969.7134
2009-09-23 10:30:00,72.17,72.32,71.78,71.94,121146.56571119525,48.6901,48.7913,48.427,48.5349,121146.5657
2009-09-23 11:00:00,71.94,72.21,71.83,72.06,95835.58680367768,48.5349,48.7171,48.4607,48.6159,95835.5868
2009-09-23 11:30:00,72.08,72.26,72.08,72.19,192103.8399134668,48.6294,48.7508,48.6294,48.7036,192103.8399
2009-09-23 12:00:00,72.2,72.42,72.2,72.27,56246.6197944835,48.7104,48.8588,48.7104,48.7576,56246.6198
2009-09-23 12:30:00,72.3,72.31,72.19,72.23,59383.45051379124,48.7778,48.7846,48.7036,48.7306,59383.4505
2009-09-23 13:00:00,72.22,72.34,72.06,72.11,84478.09626825311,48.7238,48.8048,48.6159,48.6496,84478.0963
2009-09-23 13:30:00,72.12,72.32,72.07,72.27,47701.46024878312,48.6564,48.7913,48.6226,48.7576,47701.4602
2009-09-23 14:00:00,72.25,72.6,72.09,72.49,109356.40886965928,48.7441,48.9802,48.6361,48.906,109356.4089
2009-09-23 14:30:00,72.48,72.83,72.3,72.33,122552.73120605732,48.8993,49.1354,48.7778,48.7981,122552.7312
2009-09-23 15:00:00,72.37,72.73,72.15,72.21,120930.23255813953,48.825,49.0679,48.6766,48.7171,120930.2326
2009-09-23 15:30:00,72.17,72.18,71.66,71.7,334126.55489453755,48.6901,48.6969,48.346,48.373,334126.5549
2009-09-24 09:30:00,71.88,72.27,71.5,72.06,142888.04759329365,48.4945,48.7576,48.2381,48.6159,142888.0476
2009-09-24 10:00:00,72.07,72.07,71.43,71.74,136722.55273120606,48.6226,48.6226,48.1909,48.4,136722.5527
2009-09-24 10:30:00,71.74,71.77,71.14,71.37,151216.87398593835,48.4,48.4203,47.9952,48.1504,151216.874
2009-09-24 11:00:00,71.35,71.76,71.23,71.57,104488.9129259059,48.1369,48.4135,48.0559,48.2853,104488.9129
2009-09-24 11:30:00,71.57,71.66,71.36,71.64,102109.24824229314,48.2853,48.346,48.1436,48.3325,102109.2482
2009-09-24 12:00:00,71.63,71.67,71.38,71.44,59167.11736073553,48.3258,48.3528,48.1571,48.1976,59167.1174
2009-09-24 12:30:00,71.44,71.6,71.34,71.56,47593.29367225527,48.1976,48.3056,48.1301,48.2786,47593.2937
2009-09-24 13:00:00,71.56,71.85,71.55,71.71,66630.61114115738,48.2786,48.4742,48.2718,48.3798,66630.6111
2009-09-24 13:30:00,71.7,71.79,71.42,71.64,80043.26663061114,48.373,48.4337,48.1841,48.3325,80043.2666
2009-09-24 14:00:00,71.65,71.81,71.39,71.44,65548.94537587886,48.3393,48.4472,48.1639,48.1976,65548.9454
2009-09-24 14:30:00,71.44,71.6,71.27,71.53,92482.42293131424,48.1976,48.3056,48.0829,48.2583,92482.4229
2009-09-24 15:00:00,71.52,71.74,71.45,71.56,81341.26554894538,48.2516,48.4,48.2044,48.2786,81341.2655
2009-09-24 15:30:00,71.54,71.7,71.45,71.47,178583.0178474851,48.2651,48.373,48.2044,48.2179,178583.0178
2009-09-25 09:30:00,71.03,71.68,70.89,71.3,145808.5451595457,47.921,48.3595,47.8266,48.1032,145808.5452
2009-09-25 10:00:00,71.26,72.02,71.09,71.45,82098.43158464035,48.0762,48.5889,47.9615,48.2044,82098.4316
2009-09-25 10:30:00,71.47,71.56,71.14,71.25,66630.61114115738,48.2179,48.2786,47.9952,48.0694,66630.6111
2009-09-25 11:00:00,71.23,71.4,71.07,71.36,55164.95402920497,48.0559,48.1706,47.948,48.1436,55164.954
2009-09-25 11:30:00,71.37,71.46,71.04,71.12,56354.78637101135,48.1504,48.2111,47.9278,47.9817,56354.7864
2009-09-25 12:00:00,71.11,71.2,70.79,71.03,65873.44510546241,47.975,48.0357,47.7591,47.921,65873.4451
2009-09-25 12:30:00,71.03,71.23,70.84,70.92,54948.62087614927,47.921,48.0559,47.7928,47.8468,54948.6209
2009-09-25 13:00:00,70.92,71.3,70.81,71.3,58193.61817198485,47.8468,48.1032,47.7726,48.1032,58193.6182
2009-09-25 13:30:00,71.3,71.59,71.18,71.59,47268.79394267171,48.1032,48.2988,48.0222,48.2988,47268.7939
2009-09-25 14:00:00,71.57,71.72,71.19,71.2,55813.95348837209,48.2853,48.3865,48.0289,48.0357,55813.9535
2009-09-25 14:30:00,71.19,71.37,71.08,71.29,41535.96538669551,48.0289,48.1504,47.9547,48.0964,41535.9654
2009-09-25 15:00:00,71.3,71.3,71.02,71.1,69334.7755543537,48.1032,48.1032,47.9143,47.9682,69334.7756
2009-09-25 15:30:00,71.1,71.2,70.75,70.98,141049.21579232017,47.9682,48.0357,47.7321,47.8873,141049.2158
2009-09-28 09:30:00,71.43,72.09,71.19,72.08,96376.41968631692,48.1909,48.6361,48.0289,48.6294,96376.4197
2009-09-28 10:00:00,72.07,72.71,72.07,72.71,95078.4207679827,48.6226,49.0544,48.6226,49.0544,95078.4208
2009-09-28 10:30:00,72.7,72.95,72.53,72.73,58085.451595457,49.0477,49.2163,48.933,49.0679,58085.4516
2009-09-28 11:00:00,72.72,72.9,72.7,72.83,36560.30286641428,49.0612,49.1826,49.0477,49.1354,36560.3029
2009-09-28 11:30:00,72.85,72.97,72.76,72.8,54515.95457003786,49.1489,49.2298,49.0882,49.1152,54515.9546
2009-09-28 12:00:00,72.8,73.03,72.77,72.97,54299.62141698216,49.1152,49.2703,49.0949,49.2298,54299.6214
2009-09-28 12:30:00,72.94,73.05,72.53,72.55,47593.29367225527,49.2096,49.2838,48.933,48.9465,47593.2937
2009-09-28 13:00:00,72.57,72.7,72.49,72.66,37641.968631692806,48.96,49.0477,48.906,49.0207,37641.9686
2009-09-28 13:30:00,72.68,72.83,72.5,72.54,44889.12925905895,49.0342,49.1354,48.9128,48.9397,44889.1293
2009-09-28 14:00:00,72.52,72.65,72.34,72.6,78853.43428880475,48.9262,49.014,48.8048,48.9802,78853.4343
2009-09-28 14:30:00,72.62,72.82,72.53,72.67,74094.10492157923,48.9937,49.1286,48.933,49.0274,74094.1049
2009-09-28 15:00:00,72.67,72.81,72.62,72.69,81882.09843158464,49.0274,49.1219,48.9937,49.0409,81882.0984
2009-09-28 15:30:00,72.7,72.72,72.44,72.66,156517.03623580313,49.0477,49.0612,48.8723,49.0207,156517.0362
2009-09-29 09:30:00,72.59,73.29,72.07,73.14,98539.75121687398,49.2556,49.7306,48.9028,49.6288,98539.7512
2009-09-29 10:00:00,73.14,73.14,72.22,72.57,106868.57760951866,49.6288,49.6288,49.0046,49.242,106868.5776
2009-09-29 10:30:00,72.59,72.66,72.31,72.31,59383.45051379124,49.2556,49.3031,49.0656,49.0656,59383.4505
2009-09-29 11:00:00,72.31,72.43,72.06,72.42,69767.44186046511,49.0656,49.147,48.896,49.1403,69767.4419
2009-09-29 11:30:00,72.43,72.49,72.05,72.25,41644.13196322336,49.147,49.1878,48.8892,49.0249,41644.132
2009-09-29 12:00:00,72.25,72.29,72.09,72.21,39913.46673877772,49.0249,49.052,48.9163,48.9978,39913.4667
2009-09-29 12:30:00,72.21,72.32,72.21,72.32,25743.645213628988,48.9978,49.0724,48.9978,49.0724,25743.6452
2009-09-29 13:00:00,72.37,72.49,72.31,72.47,41860.46511627907,49.1063,49.1878,49.0656,49.1742,41860.4651
2009-09-29 13:30:00,72.44,72.58,72.4,72.54,26068.14494321255,49.1538,49.2488,49.1267,49.2217,26068.1449
2009-09-29 14:00:00,72.57,72.59,72.45,72.55,38939.96755002704,49.242,49.2556,49.1606,49.2285,38939.9676
2009-09-29 14:30:00,72.53,72.56,72.33,72.39,51595.45700378583,49.2149,49.2353,49.0792,49.1199,51595.457
2009-09-29 15:00:00,72.4,72.45,72.18,72.18,54299.62141698216,49.1267,49.1606,48.9774,48.9774,54299.6214
2009-09-29 15:30:00,72.15,72.31,72.07,72.18,156625.20281233097,48.9571,49.0656,48.9028,48.9774,156625.2028
2009-09-30 09:30:00,72.14,72.41,70.85,71.08,128393.72633856138,48.9503,49.1335,48.0749,48.231,128393.7263
2009-09-30 10:00:00,71.01,71.44,70.96,71.38,155110.87074094106,48.1835,48.4753,48.1496,48.4346,155110.8707
2009-09-30 10:30:00,71.41,71.46,71.1,71.2,98215.25148729044,48.4549,48.4889,48.2446,48.3124,98215.2515
2009-09-30 11:00:00,71.24,71.63,71.2,71.62,68144.94321254732,48.3396,48.6042,48.3124,48.5974,68144.9432
2009-09-30 11:30:00,71.6,71.82,71.36,71.79,39156.30070308274,48.5839,48.7331,48.421,48.7128,39156.3007
2009-09-30 12:00:00,71.7,72.02,71.59,71.9,44564.62952947539,48.6517,48.8688,48.5771,48.7874,44564.6295
2009-09-30 12:30:00,71.93,72.5,71.93,72.48,73445.10546241212,48.8078,49.1945,48.8078,49.181,73445.1055
2009-09-30 13:00:00,72.53,72.91,72.5,72.77,50513.7912385073,49.2149,49.4727,49.1945,49.3778,50513.7912
2009-09-30 13:30:00,72.72,72.76,72.55,72.65,55381.28718226068,49.3438,49.371,49.2285,49.2963,55381.2872
2009-09-30 14:00:00,72.67,72.67,72.41,72.48,31368.307193077337,49.3099,49.3099,49.1335,49.181,31368.3072
2009-09-30 14:30:00,72.39,72.49,72.06,72.08,61763.115197404,49.1199,49.1878,48.896,48.9096,61763.1152
2009-09-30 15:00:00,72.03,72.04,71.64,71.81,122769.06435911304,48.8756,48.8824,48.611,48.7263,122769.0644
2009-09-30 15:30:00,71.8,72.06,71.64,71.73,257760.95186587345,48.7196,48.896,48.611,48.6721,257760.9519
2009-10-01 09:30:00,71.81,71.93,71.09,71.19,120713.89940508382,48.7263,48.8078,48.2378,48.3056,120713.8994
2009-10-01 10:00:00,71.3,71.37,70.5,70.65,118658.73445105462,48.3803,48.4278,47.8375,47.9392,118658.7345
2009-10-01 10:30:00,70.64,71.03,70.6,70.94,207355.327203894,47.9324,48.1971,47.9053,48.136,207355.3272
2009-10-01 11:00:00,70.95,70.97,70.4,70.47,226717.1444023797,48.1428,48.1564,47.7696,47.8171,226717.1444
2009-10-01 11:30:00,70.49,70.68,70.31,70.35,209518.65873445105,47.8307,47.9596,47.7085,47.7357,209518.6587
2009-10-01 12:00:00,70.36,70.54,70.27,70.41,45646.29529475392,47.7425,47.8646,47.6814,47.7764,45646.2953
2009-10-01 12:30:00,70.44,70.47,70.26,70.47,52352.6230394808,47.7967,47.8171,47.6746,47.8171,52352.623
2009-10-01 13:00:00,70.46,70.52,70.29,70.43,152514.87290427258,47.8103,47.851,47.695,47.79,152514.8729
2009-10-01 13:30:00,70.45,70.78,70.42,70.71,53758.788534342886,47.8035,48.0274,47.7832,47.9799,53758.7885
2009-10-01 14:00:00,70.72,70.98,70.64,70.92,73120.60573282855,47.9867,48.1632,47.9324,48.1224,73120.6057
2009-10-01 14:30:00,70.91,70.91,70.49,70.6,90102.75824770144,48.1157,48.1157,47.8307,47.9053,90102.7582
2009-10-01 15:00:00,70.59,70.65,70.44,70.47,89237.42563547863,47.8985,47.9392,47.7967,47.8171,89237.4256
2009-10-01 15:30:00,70.46,70.46,69.71,69.72,370362.3580313683,47.8103,47.8103,47.3014,47.3082,370362.358
2009-10-02 09:30:00,69.06,69.74,68.19,69.28,234937.8042184965,46.8603,47.3218,46.27,47.0096,234937.8042
2009-10-02 10:00:00,69.26,69.81,69.09,69.7,219469.9837750135,46.9961,47.3693,46.8807,47.2946,219469.9838
2009-10-02 10:30:00,69.69,69.99,69.43,69.66,205191.99567333693,47.2878,47.4914,47.1114,47.2675,205191.9957
2009-10-02 11:00:00,69.66,69.93,69.64,69.8,94321.25473228772,47.2675,47.4507,47.2539,47.3625,94321.2547
2009-10-02 11:30:00,69.85,70.47,69.82,70.3,176311.51974040022,47.3964,47.8171,47.376,47.7017,176311.5197
2009-10-02 12:00:00,70.32,70.56,70.08,70.47,119199.56733369388,47.7153,47.8782,47.5525,47.8171,119199.5673
2009-10-02 12:30:00,70.47,70.57,70.14,70.3,159545.70037858302,47.8171,47.885,47.5932,47.7017,159545.7004
2009-10-02 13:00:00,70.3,70.45,70.21,70.26,150459.70795024338,47.7017,47.8035,47.6407,47.6746,150459.708
2009-10-02 13:30:00,70.26,70.35,70.15,70.23,73336.93888588426,47.6746,47.7357,47.6,47.6542,73336.9389
2009-10-02 14:00:00,70.18,70.38,70.06,70.21,45646.29529475392,47.6203,47.756,47.5389,47.6407,45646.2953
2009-10-02 14:30:00,70.22,70.3,70.1,70.22,40021.63331530557,47.6475,47.7017,47.566,47.6475,40021.6333
2009-10-02 15:00:00,70.21,70.26,70.06,70.1,65657.1119524067,47.6407,47.6746,47.5389,47.566,65657.112
2009-10-02 15:30:00,70.11,70.28,69.65,69.84,176636.01946998376,47.5728,47.6882,47.2607,47.3896,176636.0195
2009-10-05 09:30:00,70.15,70.85,69.11,70.84,151108.70740941048,47.6,48.0749,46.8943,48.0682,151108.7074
2009-10-05 10:00:00,70.87,71.08,70.15,70.35,111844.24012979987,48.0885,48.231,47.6,47.7357,111844.2401
2009-10-05 10:30:00,70.4,70.71,70.23,70.66,53217.955651703625,47.7696,47.9799,47.6542,47.946,53217.9557
2009-10-05 11:00:00,70.71,70.75,70.13,70.13,40886.96592752839,47.9799,48.0071,47.5864,47.5864,40886.9659
2009-10-05 11:30:00,70.18,70.26,69.76,69.81,142996.21416982153,47.6203,47.6746,47.3353,47.3693,142996.2142
2009-10-05 12:00:00,69.81,70.1,69.67,69.98,100270.41644131964,47.3693,47.566,47.2743,47.4846,100270.4164
2009-10-05 12:30:00,69.96,70.06,69.88,69.92,55705.78691184424,47.471,47.5389,47.4168,47.4439,55705.7869
2009-10-05 13:00:00,69.96,70.1,69.93,70.03,69767.44186046511,47.471,47.566,47.4507,47.5185,69767.4419
2009-10-05 13:30:00,70.04,70.07,69.8,69.87,78637.10113574905,47.5253,47.5457,47.3625,47.41,78637.1011
2009-10-05 14:00:00,69.86,69.87,69.61,69.84,68361.27636560303,47.4032,47.41,47.2335,47.3896,68361.2764
2009-10-05 14:30:00,69.85,70.5,69.85,70.39,88912.92590589507,47.3964,47.8375,47.3964,47.7628,88912.9259
2009-10-05 15:00:00,70.4,70.44,70.23,70.28,93455.92212006488,47.7696,47.7967,47.6542,47.6882,93455.9221
2009-10-05 15:30:00,70.3,70.38,70.21,70.32,174472.68793942672,47.7017,47.756,47.6407,47.7153,174472.6879
2009-10-06 09:30:00,71.25,71.93,70.74,71.65,159004.86749594373,48.3464,48.8078,48.0003,48.6178,159004.8675
2009-10-06 10:00:00,71.63,71.83,71.38,71.61,112493.239588967,48.6042,48.7399,48.4346,48.5906,112493.2396
2009-10-06 10:30:00,71.6,72.04,71.59,71.86,82747.43104380746,48.5839,48.8824,48.5771,48.7603,82747.431
2009-10-06 11:00:00,71.85,72.07,71.46,71.55,81882.09843158464,48.7535,48.9028,48.4889,48.5499,81882.0984
2009-10-06 11:30:00,71.51,71.79,71.49,71.69,46403.46133044889,48.5228,48.7128,48.5092,48.6449,46403.4613
2009-10-06 12:00:00,71.69,71.85,71.68,71.8,29962.14169821525,48.6449,48.7535,48.6381,48.7196,29962.1417
2009-10-06 12:30:00,71.79,71.94,71.67,71.69,35911.30340724716,48.7128,48.8146,48.6314,48.6449,35911.3034
2009-10-06 13:00:00,71.68,71.74,71.65,71.66,72579.77285018929,48.6381,48.6788,48.6178,48.6246,72579.7729
2009-10-06 13:30:00,71.65,71.76,71.35,71.56,140292.0497566252,48.6178,48.6924,48.4142,48.5567,140292.0498
2009-10-06 14:00:00,71.57,71.57,71.11,71.2,83720.93023255814,48.5635,48.5635,48.2514,48.3124,83720.9302
2009-10-06 14:30:00,71.15,71.69,71.11,71.65,64142.779881016766,48.2785,48.6449,48.2514,48.6178,64142.7799
2009-10-06 15:00:00,71.64,71.98,71.58,71.82,167441.86046511628,48.611,48.8417,48.5703,48.7331,167441.8605
2009-10-06 15:30:00,71.85,72.02,71.58,71.8,258193.61817198485,48.7535,48.8688,48.5703,48.7196,258193.6182
2009-10-07 09:30:00,72.11,72.56,71.81,72.36,195024.3374797188,48.9299,49.2353,48.7263,49.0995,195024.3375
2009-10-07 10:00:00,72.38,72.51,72.17,72.21,63169.28069226609,49.1131,49.2013,48.9706,48.9978,63169.2807
2009-10-07 10:30:00,72.23,72.34,72.05,72.31,118766.90102758248,49.0113,49.086,48.8892,49.0656,118766.901
2009-10-07 11:00:00,72.3,72.64,72.22,72.43,75932.93672255272,49.0588,49.2895,49.0046,49.147,75932.9367
2009-10-07 11:30:00,72.46,72.46,71.91,71.91,95619.25365062196,49.1674,49.1674,48.7942,48.7942,95619.2537
2009-10-07 12:00:00,71.94,72.1,71.88,72.04,38723.63439697133,48.8146,48.9231,48.7738,48.8824,38723.6344
2009-10-07 12:30:00,72.02,72.2,71.92,72.1,51919.956733369385,48.8688,48.991,48.801,48.9231,51919.9567
2009-10-07 13:00:00,72.12,72.19,71.99,72.13,76690.1027582477,48.9367,48.9842,48.8485,48.9435,76690.1028
2009-10-07 13:30:00,72.16,72.19,72.04,72.15,89994.5916711736,48.9638,48.9842,48.8824,48.9571,89994.5917
2009-10-07 14:00:00,72.15,72.15,71.79,71.91,75716.60356949702,48.9571,48.9571,48.7128,48.7942,75716.6036
2009-10-07 14:30:00,71.9,72.0,71.73,71.89,80475.93293672254,48.7874,48.8553,48.6721,48.7806,80475.9329
2009-10-07 15:00:00,71.87,72.05,71.78,71.96,185181.1790156841,48.7671,48.8892,48.706,48.8281,185181.179
2009-10-07 15:30:00,71.95,72.25,71.92,72.24,219469.9837750135,48.8213,49.0249,48.801,49.0181,219469.9838
2009-10-08 09:30:00,73.28,73.83,73.02,73.1,128718.22606814494,49.7238,50.097,49.5474,49.6017,128718.2261
2009-10-08 10:00:00,73.09,73.27,72.88,73.04,123526.230394808,49.5949,49.717,49.4524,49.561,123526.2304
2009-10-08 10:30:00,73.04,73.18,72.95,73.04,106544.0778799351,49.561,49.656,49.4999,49.561,106544.0779
2009-10-08 11:00:00,73.07,73.22,72.97,73.04,100054.08328826392,49.5813,49.6831,49.5135,49.561,100054.0833
2009-10-08 11:30:00,73.05,73.26,72.97,73.16,55597.62033531639,49.5677,49.7102,49.5135,49.6424,55597.6203
2009-10-08 12:00:00,73.18,73.27,73.05,73.12,64575.446187128175,49.656,49.717,49.5677,49.6152,64575.4462
2009-10-08 12:30:00,73.12,73.21,73.04,73.07,54299.62141698216,49.6152,49.6763,49.561,49.5813,54299.6214
2009-10-08 13:00:00,73.07,73.13,72.94,73.0,187885.34342888047,49.5813,49.622,49.4931,49.5338,187885.3434
2009-10-08 13:30:00,73.02,73.16,72.95,73.06,131746.89021092482,49.5474,49.6424,49.4999,49.5745,131746.8902
2009-10-08 14:00:00,73.08,73.2,72.96,73.18,149702.5419145484,49.5881,49.6695,49.5067,49.656,149702.5419
2009-10-08 14:30:00,73.17,73.23,73.02,73.08,46078.96160086533,49.6492,49.6899,49.5474,49.5881,46078.9616
2009-10-08 15:00:00,73.06,73.46,73.06,73.34,80800.43266630611,49.5745,49.8459,49.5745,49.7645,80800.4327
2009-10-08 15:30:00,73.33,73.33,73.07,73.16,252028.12330989723,49.7577,49.7577,49.5813,49.6424,252028.1233
2009-10-09 09:30:00,73.29,73.86,73.29,73.57,295078.42076798266,49.7306,50.1174,49.7306,49.9206,295078.4208
2009-10-09 10:00:00,73.58,73.67,73.41,73.5,135640.88696592752,49.9274,49.9884,49.812,49.8731,135640.887
2009-10-09 10:30:00,73.5,73.61,73.41,73.52,134342.8880475933,49.8731,49.9477,49.812,49.8867,134342.888
2009-10-09 11:00:00,73.52,73.66,73.41,73.53,149918.8750676041,49.8867,49.9817,49.812,49.8934,149918.8751
2009-10-09 11:30:00,73.51,73.7,73.48,73.55,128718.22606814494,49.8799,50.0088,49.8595,49.907,128718.2261
2009-10-09 12:00:00,73.55,73.63,73.43,73.53,137155.21903731747,49.907,49.9613,49.8256,49.8934,137155.219
2009-10-09 12:30:00,73.53,73.81,73.48,73.73,122011.89832341806,49.8934,50.0834,49.8595,50.0292,122011.8983
2009-10-09 13:00:00,73.73,73.94,73.6,73.69,155327.20389399675,50.0292,50.1716,49.9409,50.002,155327.2039
2009-10-09 13:30:00,73.68,73.78,73.63,73.67,73553.27203893996,49.9952,50.0631,49.9613,49.9884,73553.272
2009-10-09 14:00:00,73.68,73.81,73.61,73.77,102433.74797187668,49.9952,50.0834,49.9477,50.0563,102433.748
2009-10-09 14:30:00,73.78,73.84,73.61,73.69,136073.55327203893,50.0631,50.1038,49.9477,50.002,136073.5533
2009-10-09 15:00:00,73.67,74.04,73.65,74.04,194375.33802055163,49.9884,50.2395,49.9749,50.2395,194375.338
2009-10-09 15:30:00,74.03,74.29,73.98,74.27,402271.4981070849,50.2327,50.4091,50.1988,50.3956,402271.4981
2009-10-12 09:30:00,74.55,75.0,74.11,75.0,119524.06706327744,50.5856,50.8909,50.287,50.8909,119524.0671
2009-10-12 10:00:00,74.99,75.27,74.97,75.2,154461.87128177393,50.8841,51.0741,50.8706,51.0266,154461.8713
2009-10-12 10:30:00,75.2,75.37,75.13,75.35,116711.73607355329,51.0266,51.142,50.9791,51.1284,116711.7361
2009-10-12 11:00:00,75.33,75.36,75.21,75.25,118658.73445105462,51.1148,51.1352,51.0334,51.0605,118658.7345
2009-10-12 11:30:00,75.26,75.26,75.05,75.18,126230.39480800432,51.0673,51.0673,50.9248,51.013,126230.3948
2009-10-12 12:00:00,75.18,75.39,75.18,75.27,61871.281773931856,51.013,51.1555,51.013,51.0741,61871.2818
2009-10-12 12:30:00,75.27,75.27,75.09,75.23,59058.95078420768,51.0741,51.0741,50.952,51.047,59058.9508
2009-10-12 13:00:00,75.23,75.28,75.15,75.26,49215.79232017307,51.047,51.0809,50.9927,51.0673,49215.7923
2009-10-12 13:30:00,75.25,75.32,75.22,75.25,114656.57111952406,51.0605,51.108,51.0402,51.0605,114656.5711
2009-10-12 14:00:00,75.21,75.26,75.11,75.14,173715.52190373174,51.0334,51.0673,50.9655,50.9859,173715.5219
2009-10-12 14:30:00,75.14,75.23,74.78,75.23,160735.5327203894,50.9859,51.047,50.7416,51.047,160735.5327
2009-10-12 15:00:00,75.2,75.25,75.07,75.18,107733.91022174148,51.0266,51.0605,50.9384,51.013,107733.9102
2009-10-12 15:30:00,75.18,75.19,75.01,75.11,451270.9572742023,51.013,51.0198,50.8977,50.9655,451270.9573
2009-10-13 09:30:00,75.01,75.26,74.33,74.46,174148.18820984315,50.8977,51.0673,50.4363,50.5245,174148.1882
2009-10-13 10:00:00,74.44,75.02,74.14,75.02,195781.50351541373,50.5109,50.9045,50.3074,50.9045,195781.5035
2009-10-13 10:30:00,75.02,75.05,74.61,74.83,171335.85722011898,50.9045,50.9248,50.6263,50.7756,171335.8572
2009-10-13 11:00:00,74.83,75.09,74.77,75.04,191454.8404542996,50.7756,50.952,50.7348,50.918,191454.8405
2009-10-13 11:30:00,75.05,75.75,75.01,75.49,280367.7663601947,50.9248,51.3998,50.8977,51.2234,280367.7664
2009-10-13 12:00:00,75.5,75.72,75.3,75.71,146565.71119524067,51.2302,51.3795,51.0945,51.3727,146565.7112
2009-10-13 12:30:00,75.7,76.03,75.68,75.98,179664.68361276365,51.3659,51.5898,51.3523,51.5559,179664.6836
2009-10-13 13:00:00,75.97,76.27,75.93,76.02,151974.04002163332,51.5491,51.7527,51.522,51.583,151974.04
2009-10-13 13:30:00,76.02,76.04,75.74,75.89,89129.25905895077,51.583,51.5966,51.393,51.4948,89129.2591
2009-10-13 14:00:00,75.89,76.3,75.67,76.25,253326.12222823143,51.4948,51.773,51.3455,51.7391,253326.1222
2009-10-13 14:30:00,76.28,76.33,75.96,75.97,171660.35694970255,51.7594,51.7934,51.5423,51.5491,171660.3569
2009-10-13 15:00:00,75.94,76.54,75.94,76.48,252785.2893455922,51.5287,51.9359,51.5287,51.8952,252785.2893
2009-10-13 15:30:00,76.48,76.48,75.97,76.11,283180.09734991885,51.8952,51.8952,51.5491,51.6441,283180.0973
2009-10-14 09:30:00,76.87,77.28,76.55,76.81,172309.35640886964,52.1598,52.438,51.9427,52.1191,172309.3564
2009-10-14 10:00:00,76.81,76.83,76.33,76.65,221092.4824229313,52.1191,52.1326,51.7934,52.0105,221092.4824
2009-10-14 10:30:00,76.64,76.84,76.63,76.65,125905.89507842076,52.0037,52.1394,51.9969,52.0105,125905.8951
2009-10-14 11:00:00,76.66,77.1,76.58,76.98,148837.2093023256,52.0173,52.3159,51.963,52.2344,148837.2093
2009-10-14 11:30:00,76.99,77.27,76.87,76.88,166901.02758247702,52.2412,52.4312,52.1598,52.1666,166901.0276
2009-10-14 12:00:00,76.88,77.03,76.69,76.71,96484.58626284478,52.1666,52.2684,52.0376,52.0512,96484.5863
2009-10-14 12:30:00,76.71,76.92,76.64,76.91,68253.10978907517,52.0512,52.1937,52.0037,52.1869,68253.1098
2009-10-14 13:00:00,76.91,77.21,76.86,77.08,156625.20281233097,52.1869,52.3905,52.153,52.3023,156625.2028
2009-10-14 13:30:00,77.08,77.09,76.72,76.81,61763.115197404,52.3023,52.3091,52.058,52.1191,61763.1152
2009-10-14 14:00:00,76.81,77.1,76.76,76.95,138777.71768523526,52.1191,52.3159,52.0851,52.2141,138777.7177
2009-10-14 14:30:00,76.96,77.15,76.86,76.86,328934.55922120064,52.2209,52.3498,52.153,52.153,328934.5592
2009-10-14 15:00:00,76.86,77.12,76.84,77.07,182585.1811790157,52.153,52.3294,52.1394,52.2955,182585.1812
2009-10-14 15:30:00,77.07,77.3,77.05,77.24,276041.10329908057,52.2955,52.4516,52.2819,52.4108,276041.1033
2009-10-15 09:30:00,76.96,77.36,76.69,77.13,130665.2244456463,52.2209,52.4923,52.0376,52.3362,130665.2244
2009-10-15 10:00:00,77.19,77.29,76.84,76.87,140832.88263926446,52.3769,52.4448,52.1394,52.1598,140832.8826
2009-10-15 10:30:00,76.84,76.85,76.63,76.84,133369.3888588426,52.1394,52.1462,51.9969,52.1394,133369.3889
2009-10-15 11:00:00,76.84,77.01,76.49,76.68,91833.4234721471,52.1394,52.2548,51.9019,52.0309,91833.4235
2009-10-15 11:30:00,76.67,76.86,76.57,76.84,82206.5981611682,52.0241,52.153,51.9562,52.1394,82206.5982
2009-10-15 12:00:00,76.84,76.97,76.73,76.73,83612.76365603028,52.1394,52.2276,52.0648,52.0648,83612.7637
2009-10-15 12:30:00,76.73,76.78,76.58,76.76,99729.58355868036,52.0648,52.0987,51.963,52.0851,99729.5836
2009-10-15 13:00:00,76.76,77.01,76.71,77.0,65873.44510546241,52.0851,52.2548,52.0512,52.248,65873.4451
2009-10-15 13:30:00,77.01,77.1,76.72,76.76,45538.128718226064,52.2548,52.3159,52.058,52.0851,45538.1287
2009-10-15 14:00:00,76.76,77.2,76.76,77.17,104380.74634937804,52.0851,52.3837,52.0851,52.3634,104380.7463
2009-10-15 14:30:00,77.17,77.48,77.15,77.41,60032.44997295836,52.3634,52.5737,52.3498,52.5262,60032.45
2009-10-15 15:00:00,77.43,77.47,77.14,77.17,79502.43374797187,52.5398,52.5669,52.343,52.3634,79502.4337
2009-10-15 15:30:00,77.18,77.61,77.17,77.57,259383.45051379123,52.3701,52.6619,52.3634,52.6348,259383.4505
2009-10-16 09:30:00,77.29,77.38,76.73,76.76,286533.2612222823,52.4448,52.5058,52.0648,52.0851,286533.2612
2009-10-16 10:00:00,76.76,77.29,76.46,77.12,141698.21525148727,52.0851,52.4448,51.8816,52.3294,141698.2153
2009-10-16 10:30:00,77.1,77.11,76.63,76.84,84694.42942130881,52.3159,52.3226,51.9969,52.1394,84694.4294
2009-10-16 11:00:00,76.84,77.13,76.77,77.08,98647.91779340184,52.1394,52.3362,52.0919,52.3023,98647.9178
2009-10-16 11:30:00,77.08,77.14,76.64,76.71,106868.57760951866,52.3023,52.343,52.0037,52.0512,106868.5776
2009-10-16 12:00:00,76.7,76.73,76.42,76.42,90319.09140075716,52.0444,52.0648,51.8544,51.8544,90319.0914
2009-10-16 12:30:00,76.44,76.64,76.44,76.52,65116.27906976744,51.868,52.0037,51.868,51.9223,65116.2791
2009-10-16 13:00:00,76.52,77.0,76.45,77.0,63601.9469983775,51.9223,52.248,51.8748,52.248,63601.947
2009-10-16 13:30:00,77.0,77.0,76.62,76.62,70849.10762574364,52.248,52.248,51.9902,51.9902,70849.1076
2009-10-16 14:00:00,76.63,76.65,76.45,76.55,93996.75500270416,51.9969,52.0105,51.8748,51.9427,93996.755
2009-10-16 14:30:00,76.55,76.62,76.41,76.46,42293.13142239048,51.9427,51.9902,51.8477,51.8816,42293.1314
2009-10-16 15:00:00,76.45,76.86,76.42,76.69,96268.25310978908,51.8748,52.153,51.8544,52.0376,96268.2531
2009-10-16 15:30:00,76.7,77.04,76.53,76.7,170254.19145484045,52.0444,52.2751,51.9291,52.0444,170254.1915
2009-10-19 09:30:00,76.75,77.49,76.65,76.92,75608.43699296917,52.0784,52.5805,52.0105,52.1937,75608.437
2009-10-19 10:00:00,76.9,77.39,76.81,77.28,132504.0562466198,52.1801,52.5126,52.1191,52.438,132504.0562
2009-10-19 10:30:00,77.29,77.54,77.13,77.37,102109.24824229314,52.4448,52.6144,52.3362,52.4991,102109.2482
2009-10-19 11:00:00,77.34,77.66,77.3,77.65,141914.548404543,52.4787,52.6958,52.4516,52.6891,141914.5484
2009-10-19 11:30:00,77.65,77.82,77.44,77.75,107301.24391563008,52.6891,52.8044,52.5466,52.7569,107301.2439
2009-10-19 12:00:00,77.76,77.76,77.57,77.57,95835.58680367768,52.7637,52.7637,52.6348,52.6348,95835.5868
2009-10-19 12:30:00,77.57,77.92,77.56,77.92,56679.28610059492,52.6348,52.8723,52.628,52.8723,56679.2861
2009-10-19 13:00:00,77.91,77.95,77.75,77.85,49107.625743645214,52.8655,52.8926,52.7569,52.8248,49107.6257
2009-10-19 13:30:00,77.85,78.06,77.75,77.91,56246.6197944835,52.8248,52.9673,52.7569,52.8655,56246.6198
2009-10-19 14:00:00,77.94,77.97,77.73,77.97,57111.952406706325,52.8858,52.9062,52.7433,52.9062,57111.9524
2009-10-19 14:30:00,77.97,78.01,77.82,77.83,51270.95727420227,52.9062,52.9333,52.8044,52.8112,51270.9573
2009-10-19 15:00:00,77.82,77.82,77.44,77.44,109140.07571660356,52.8044,52.8044,52.5466,52.5466,109140.0757
2009-10-19 15:30:00,77.43,77.66,77.33,77.46,159870.20010816658,52.5398,52.6958,52.4719,52.5601,159870.2001
2009-10-20 09:30:00,77.48,77.62,76.33,76.61,136722.55273120606,52.5737,52.6687,51.7934,51.9834,136722.5527
2009-10-20 10:00:00,76.63,76.79,76.27,76.31,106760.4110329908,51.9969,52.1055,51.7527,51.7798,106760.411
2009-10-20 10:30:00,76.29,76.58,76.18,76.24,89237.42563547863,51.7662,51.963,51.6916,51.7323,89237.4256
2009-10-20 11:00:00,76.24,76.44,76.23,76.34,42725.79772850189,51.7323,51.868,51.7255,51.8002,42725.7977
2009-10-20 11:30:00,76.35,76.41,76.0,76.1,84045.4299621417,51.8069,51.8477,51.5695,51.6373,84045.43
2009-10-20 12:00:00,76.07,76.2,75.65,75.76,122444.56462952949,51.617,51.7052,51.332,51.4066,122444.5646
2009-10-20 12:30:00,75.75,75.89,75.61,75.86,43374.797187669006,51.3998,51.4948,51.3048,51.4745,43374.7972
2009-10-20 13:00:00,75.87,76.25,75.8,76.02,102433.74797187668,51.4812,51.7391,51.4337,51.583,102433.748
2009-10-20 13:30:00,76.02,76.59,76.01,76.06,143537.04705246078,51.583,51.9698,51.5762,51.6102,143537.0471
2009-10-20 14:00:00,76.04,76.25,75.9,76.0,107517.57706868576,51.5966,51.7391,51.5016,51.5695,107517.5771
2009-10-20 14:30:00,76.03,76.43,75.98,76.43,163656.0302866414,51.5898,51.8612,51.5559,51.8612,163656.0303
2009-10-20 15:00:00,76.43,76.59,76.22,76.59,136722.55273120606,51.8612,51.9698,51.7187,51.9698,136722.5527
2009-10-20 15:30:00,76.58,77.19,76.57,77.04,448242.2931314224,51.963,52.3769,51.9562,52.2751,448242.2931
2009-10-21 09:30:00,76.73,77.43,76.47,76.84,429204.9756625203,52.0648,52.5398,51.8884,52.1394,429204.9757
2009-10-21 10:00:00,76.84,76.84,76.09,76.17,312385.0730124391,52.1394,52.1394,51.6305,51.6848,312385.073
2009-10-21 10:30:00,76.17,76.47,75.84,76.34,325905.8950784208,51.6848,51.8884,51.4609,51.8002,325905.8951
2009-10-21 11:00:00,76.35,76.42,76.04,76.37,215467.82044348287,51.8069,51.8544,51.5966,51.8205,215467.8204
2009-10-21 11:30:00,76.37,76.39,75.6,75.78,144402.3796646836,51.8205,51.8341,51.298,51.4202,144402.3797
2009-10-21 12:00:00,75.78,76.1,75.5,75.62,149594.37533802056,51.4202,51.6373,51.2302,51.3116,149594.3753
2009-10-21 12:30:00,75.62,75.97,75.53,75.71,131314.2239048134,51.3116,51.5491,51.2505,51.3727,131314.2239
2009-10-21 13:00:00,75.7,75.93,75.63,75.78,76906.4359113034,51.3659,51.522,51.3184,51.4202,76906.4359
2009-10-21 13:30:00,75.78,75.9,75.63,75.88,65332.61222282315,51.4202,51.5016,51.3184,51.488,65332.6122
2009-10-21 14:00:00,75.87,76.14,75.82,76.11,141373.71552190374,51.4812,51.6644,51.4473,51.6441,141373.7155
2009-10-21 14:30:00,76.11,76.41,76.07,76.39,109356.40886965928,51.6441,51.8477,51.617,51.8341,109356.4089
2009-10-21 15:00:00,76.38,76.47,76.1,76.15,251811.7901568416,51.8273,51.8884,51.6373,51.6712,251811.7902
2009-10-21 15:30:00,76.15,76.23,75.64,75.74,474418.6046511628,51.6712,51.7255,51.3252,51.393,474418.6047
2009-10-22 09:30:00,75.18,76.73,74.56,75.07,218929.15089237425,51.013,52.0648,50.5923,50.9384,218929.1509
2009-10-22 10:00:00,75.12,75.26,74.7,74.82,236019.469983775,50.9723,51.0673,50.6873,50.7688,236019.47
2009-10-22 10:30:00,74.83,75.66,74.75,75.62,221416.9821525149,50.7756,51.3387,50.7213,51.3116,221416.9822
2009-10-22 11:00:00,75.64,76.28,75.64,75.98,124067.06327744726,51.3252,51.7594,51.3252,51.5559,124067.0633
2009-10-22 11:30:00,75.95,76.03,75.77,75.77,85884.2617631152,51.5355,51.5898,51.4134,51.4134,85884.2618
2009-10-22 12:00:00,75.74,75.93,75.73,75.76,77339.10221741481,51.393,51.522,51.3862,51.4066,77339.1022
2009-10-22 12:30:00,75.78,76.27,75.78,76.02,54299.62141698216,51.4202,51.7527,51.4202,51.583,54299.6214
2009-10-22 13:00:00,76.02,76.39,75.99,76.2,79826.93347755543,51.583,51.8341,51.5627,51.7052,79826.9335
2009-10-22 13:30:00,76.16,76.52,76.11,76.5,72687.93942671714,51.678,51.9223,51.6441,51.9087,72687.9394
2009-10-22 14:00:00,76.5,76.74,76.5,76.59,104380.74634937804,51.9087,52.0716,51.9087,51.9698,104380.7463
2009-10-22 14:30:00,76.59,77.08,76.59,77.07,87939.4267171444,51.9698,52.3023,51.9698,52.2955,87939.4267
2009-10-22 15:00:00,77.08,77.46,76.96,77.4,130448.8912925906,52.3023,52.5601,52.2209,52.5194,130448.8913
2009-10-22 15:30:00,77.41,77.44,76.81,77.02,261114.11573823687,52.5262,52.5466,52.1191,52.2616,261114.1157
2009-10-23 09:30:00,77.11,77.11,76.18,76.36,148512.70957274202,52.3226,52.3226,51.6916,51.8137,148512.7096
2009-10-23 10:00:00,76.4,76.64,75.62,75.98,114223.90481341264,51.8409,52.0037,51.3116,51.5559,114223.9048
2009-10-23 10:30:00,75.98,76.08,75.54,75.64,90319.09140075716,51.5559,51.6237,51.2573,51.3252,90319.0914
2009-10-23 11:00:00,75.61,75.73,75.16,75.37,107733.91022174148,51.3048,51.3862,50.9995,51.142,107733.9102
2009-10-23 11:30:00,75.37,75.79,75.33,75.59,35045.97079502434,51.142,51.427,51.1148,51.2912,35045.9708
2009-10-23 12:00:00,75.58,75.78,75.43,75.52,46727.961060032445,51.2845,51.4202,51.1827,51.2438,46727.9611
2009-10-23 12:30:00,75.52,75.69,75.36,75.44,18280.15143320714,51.2438,51.3591,51.1352,51.1895,18280.1514
2009-10-23 13:00:00,75.43,75.57,75.06,75.08,70200.10816657652,51.1827,51.2777,50.9316,50.9452,70200.1082
2009-10-23 13:30:00,75.08,75.19,74.75,75.02,94104.92157923202,50.9452,51.0198,50.7213,50.9045,94104.9216
2009-10-23 14:00:00,75.02,75.26,74.85,75.16,51270.95727420227,50.9045,51.0673,50.7891,50.9995,51270.9573
2009-10-23 14:30:00,75.17,75.28,74.89,74.93,48566.792861005946,51.0063,51.0809,50.8163,50.8434,48566.7929
2009-10-23 15:00:00,74.97,75.19,74.8,74.87,75932.93672255272,50.8706,51.0198,50.7552,50.8027,75932.9367
2009-10-23 15:30:00,74.9,75.11,74.59,75.01,224770.1460248783,50.8231,50.9655,50.6127,50.8977,224770.146
2009-10-26 09:30:00,75.01,76.4,75.01,76.21,141698.21525148727,50.8977,51.8409,50.8977,51.7119,141698.2153
2009-10-26 10:00:00,76.23,76.45,75.95,75.99,122769.06435911304,51.7255,51.8748,51.5355,51.5627,122769.0644
2009-10-26 10:30:00,75.98,76.1,75.65,75.85,71714.44023796647,51.5559,51.6373,51.332,51.4677,71714.4402
2009-10-26 11:00:00,75.84,76.06,75.33,75.33,134667.38777717686,51.4609,51.6102,51.1148,51.1148,134667.3878
2009-10-26 11:30:00,75.32,75.32,73.92,73.93,161276.36560302865,51.108,51.108,50.1581,50.1649,161276.3656
2009-10-26 12:00:00,73.95,74.51,73.82,74.49,87831.26014061655,50.1784,50.5584,50.0902,50.5448,87831.2601
2009-10-26 12:30:00,74.47,74.88,74.3,74.87,83937.26338561384,50.5313,50.8095,50.4159,50.8027,83937.2634
2009-10-26 13:00:00,74.87,74.93,74.43,74.59,58085.451595457,50.8027,50.8434,50.5041,50.6127,58085.4516
2009-10-26 13:30:00,74.63,74.91,74.59,74.69,57328.28555976203,50.6398,50.8298,50.6127,50.6806,57328.2856
2009-10-26 14:00:00,74.66,74.66,74.36,74.58,87614.92698756084,50.6602,50.6602,50.4566,50.6059,87614.927
2009-10-26 14:30:00,74.59,74.62,74.27,74.39,92266.08977825852,50.6127,50.6331,50.3956,50.477,92266.0898
2009-10-26 15:00:00,74.39,74.42,74.11,74.14,104056.24661979447,50.477,50.4974,50.287,50.3074,104056.2466
2009-10-26 15:30:00,74.14,74.53,74.14,74.18,241644.13196322336,50.3074,50.572,50.3074,50.3345,241644.132
2009-10-27 09:30:00,74.22,75.12,74.22,74.88,85776.09518658734,50.3616,50.9723,50.3616,50.8095,85776.0952
2009-10-27 10:00:00,74.88,74.94,74.02,74.94,153488.37209302324,50.8095,50.8502,50.2259,50.8502,153488.3721
2009-10-27 10:30:00,74.98,75.31,74.76,75.02,96268.25310978908,50.8773,51.1013,50.7281,50.9045,96268.2531
2009-10-27 11:00:00,75.04,75.19,74.71,74.95,87939.4267171444,50.918,51.0198,50.6941,50.857,87939.4267
2009-10-27 11:30:00,75.0,75.24,74.93,75.24,76581.93618171985,50.8909,51.0538,50.8434,51.0538,76581.9362
2009-10-27 12:00:00,75.25,75.25,75.01,75.06,45538.128718226064,51.0605,51.0605,50.8977,50.9316,45538.1287
2009-10-27 12:30:00,75.04,75.37,74.98,75.05,64034.613304488914,50.918,51.142,50.8773,50.9248,64034.6133
2009-10-27 13:00:00,75.04,75.16,74.63,74.76,49864.79177934018,50.918,50.9995,50.6398,50.7281,49864.7918
2009-10-27 13:30:00,74.76,74.98,74.63,74.86,46727.961060032445,50.7281,50.8773,50.6398,50.7959,46727.9611
2009-10-27 14:00:00,74.87,75.38,74.73,75.28,75716.60356949702,50.8027,51.1488,50.7077,51.0809,75716.6036
2009-10-27 14:30:00,75.26,75.42,74.97,75.33,65116.27906976744,51.0673,51.1759,50.8706,51.1148,65116.2791
2009-10-27 15:00:00,75.33,75.33,74.89,75.06,84153.59653866955,51.1148,51.1148,50.8163,50.9316,84153.5965
2009-10-27 15:30:00,75.06,75.12,74.53,74.63,248891.2925905895,50.9316,50.9723,50.572,50.6398,248891.2926
2009-10-28 09:30:00,74.23,74.37,73.51,73.62,134559.221200649,50.3684,50.4634,49.8799,49.9545,134559.2212
2009-10-28 10:00:00,73.59,73.59,72.96,73.11,200757.16603569497,49.9342,49.9342,49.5067,49.6085,200757.166
2009-10-28 10:30:00,73.05,73.22,72.47,72.67,161600.8653326122,49.5677,49.6831,49.1742,49.3099,161600.8653
2009-10-28 11:00:00,72.67,72.67,72.37,72.64,107733.91022174148,49.3099,49.3099,49.1063,49.2895,107733.9102
2009-10-28 11:30:00,72.61,72.64,72.21,72.27,67820.44348296376,49.2692,49.2895,48.9978,49.0385,67820.4435
2009-10-28 12:00:00,72.27,72.27,71.58,71.85,179664.68361276365,49.0385,49.0385,48.5703,48.7535,179664.6836
2009-10-28 12:30:00,71.85,71.86,71.25,71.3,156192.53650621956,48.7535,48.7603,48.3464,48.3803,156192.5365
2009-10-28 13:00:00,71.3,72.42,71.27,72.25,138885.8842617631,48.3803,49.1403,48.3599,49.0249,138885.8843
2009-10-28 13:30:00,72.25,72.53,72.25,72.29,102433.74797187668,49.0249,49.2149,49.0249,49.052,102433.748
2009-10-28 14:00:00,72.28,72.35,71.86,71.94,100162.24986479178,49.0453,49.0928,48.7603,48.8146,100162.2499
2009-10-28 14:30:00,71.9,72.2,71.78,72.05,99945.91671173608,48.7874,48.991,48.706,48.8892,99945.9167
2009-10-28 15:00:00,72.03,72.25,71.96,72.18,155976.20335316387,48.8756,49.0249,48.8281,48.9774,155976.2034
2009-10-28 15:30:00,72.18,72.22,71.7,71.76,317793.4018388318,48.9774,49.0046,48.6517,48.6924,317793.4018
2009-10-29 09:30:00,72.47,73.26,72.47,73.26,112817.73931855056,49.1742,49.7102,49.1742,49.7102,112817.7393
2009-10-29 10:00:00,73.26,73.81,73.12,73.59,75932.93672255272,49.7102,50.0834,49.6152,49.9342,75932.9367
2009-10-29 10:30:00,73.58,73.7,73.45,73.64,82098.43158464035,49.9274,50.0088,49.8392,49.9681,82098.4316
2009-10-29 11:00:00,73.64,73.69,73.4,73.64,103515.41373715522,49.9681,50.002,49.8052,49.9681,103515.4137
2009-10-29 11:30:00,73.62,73.65,73.43,73.62,59816.11681990265,49.9545,49.9749,49.8256,49.9545,59816.1168
2009-10-29 12:00:00,73.64,73.69,73.54,73.61,65548.94537587886,49.9681,50.002,49.9002,49.9477,65548.9454
2009-10-29 12:30:00,73.58,73.65,73.43,73.46,47376.960519199565,49.9274,49.9749,49.8256,49.8459,47376.9605
2009-10-29 13:00:00,73.48,73.59,73.44,73.5,42833.96430502975,49.8595,49.9342,49.8324,49.8731,42833.9643
2009-10-29 13:30:00,73.49,73.6,73.43,73.53,76798.26933477556,49.8663,49.9409,49.8256,49.8934,76798.2693
2009-10-29 14:00:00,73.55,73.76,73.53,73.69,77339.10221741481,49.907,50.0495,49.8934,50.002,77339.1022
2009-10-29 14:30:00,73.7,73.93,73.65,73.93,65332.61222282315,50.0088,50.1649,49.9749,50.1649,65332.6122
2009-10-29 15:00:00,73.91,74.03,73.78,73.83,92157.92320173066,50.1513,50.2327,50.0631,50.097,92157.9232
2009-10-29 15:30:00,73.83,74.06,73.64,73.95,261654.9486208761,50.097,50.2531,49.9681,50.1784,261654.9486
2009-10-30 09:30:00,73.82,74.05,72.48,72.81,161925.36506219578,50.0902,50.2463,49.181,49.4049,161925.3651
2009-10-30 10:00:00,72.85,73.33,72.76,72.8,94645.75446187129,49.432,49.7577,49.371,49.3981,94645.7545
2009-10-30 10:30:00,72.78,73.37,72.55,73.28,104597.07950243374,49.3845,49.7849,49.2285,49.7238,104597.0795
2009-10-30 11:00:00,73.28,73.3,72.77,72.95,67712.27690643592,49.7238,49.7374,49.3778,49.4999,67712.2769
2009-10-30 11:30:00,72.97,73.02,72.04,72.23,70416.44131963223,49.5135,49.5474,48.8824,49.0113,70416.4413
2009-10-30 12:00:00,72.24,72.54,71.67,71.77,85884.2617631152,49.0181,49.2217,48.6314,48.6992,85884.2618
2009-10-30 12:30:00,71.76,72.07,71.45,71.57,119307.73391022174,48.6924,48.9028,48.4821,48.5635,119307.7339
2009-10-30 13:00:00,71.57,72.06,71.52,71.78,49323.95889670092,48.5635,48.896,48.5296,48.706,49323.9589
2009-10-30 13:30:00,71.79,71.82,71.35,71.45,176419.68631692807,48.7128,48.7331,48.4142,48.4821,176419.6863
2009-10-30 14:00:00,71.4,71.87,71.38,71.62,79610.60032449973,48.4481,48.7671,48.4346,48.5974,79610.6003
2009-10-30 14:30:00,71.61,71.61,71.19,71.39,102109.24824229314,48.5906,48.5906,48.3056,48.4414,102109.2482
2009-10-30 15:00:00,71.37,71.6,70.94,71.33,134126.55489453758,48.4278,48.5839,48.136,48.4006,134126.5549
2009-10-30 15:30:00,71.39,71.91,71.29,71.33,228231.4764737696,48.4414,48.7942,48.3735,48.4006,228231.4765
2009-11-02 09:30:00,72.11,72.54,71.57,72.33,71822.60681449431,48.9299,49.2217,48.5635,49.0792,71822.6068
2009-11-02 10:00:00,72.47,73.53,72.45,73.29,132720.3893996755,49.1742,49.8934,49.1606,49.7306,132720.3894
2009-11-02 10:30:00,73.29,73.55,72.64,72.65,77555.43537047053,49.7306,49.907,49.2895,49.2963,77555.4354
2009-11-02 11:00:00,72.62,73.29,72.54,73.07,67820.44348296376,49.276,49.7306,49.2217,49.5813,67820.4435
2009-11-02 11:30:00,73.1,73.41,73.05,73.18,91617.0903190914,49.6017,49.812,49.5677,49.656,91617.0903
2009-11-02 12:00:00,73.18,73.23,72.85,72.9,45754.461871281776,49.656,49.6899,49.432,49.466,45754.4619
2009-11-02 12:30:00,72.86,72.93,71.73,71.73,145808.5451595457,49.4388,49.4863,48.6721,48.6721,145808.5452
2009-11-02 13:00:00,71.73,72.42,71.72,72.41,122336.3980530016,48.6721,49.1403,48.6653,49.1335,122336.3981
2009-11-02 13:30:00,72.41,72.41,71.79,71.81,120173.06652244455,49.1335,49.1335,48.7128,48.7263,120173.0665
2009-11-02 14:00:00,71.81,72.04,71.4,72.04,235694.97025419143,48.7263,48.8824,48.4481,48.8824,235694.9703
2009-11-02 14:30:00,72.06,72.26,71.79,72.03,114872.90427257976,48.896,49.0317,48.7128,48.8756,114872.9043
2009-11-02 15:00:00,72.04,72.21,71.6,71.85,114007.57166035696,48.8824,48.9978,48.5839,48.7535,114007.5717
2009-11-02 15:30:00,71.84,72.51,71.84,72.39,212871.8226068145,48.7467,49.2013,48.7467,49.1199,212871.8226
2009-11-03 09:30:00,71.77,72.56,71.51,72.33,77663.60194699837,48.6992,49.2353,48.5228,49.0792,77663.6019
2009-11-03 10:00:00,72.34,72.59,71.93,72.03,122011.89832341806,49.086,49.2556,48.8078,48.8756,122011.8983
2009-11-03 10:30:00,72.02,72.88,71.97,72.4,74202.27149810709,48.8688,49.4524,48.8349,49.1267,74202.2715
2009-11-03 11:00:00,72.36,72.55,72.18,72.37,66630.61114115738,49.0995,49.2285,48.9774,49.1063,66630.6111
2009-11-03 11:30:00,72.38,72.43,71.89,72.36,57544.61871281774,49.1131,49.147,48.7806,49.0995,57544.6187
2009-11-03 12:00:00,72.36,72.53,72.18,72.43,60140.61654948621,49.0995,49.2149,48.9774,49.147,60140.6165
2009-11-03 12:30:00,72.43,72.93,72.43,72.66,43158.4640346133,49.147,49.4863,49.147,49.3031,43158.464
2009-11-03 13:00:00,72.66,72.9,72.58,72.69,37209.3023255814,49.3031,49.466,49.2488,49.3235,37209.3023
2009-11-03 13:30:00,72.69,72.83,72.58,72.8,31368.307193077337,49.3235,49.4185,49.2488,49.3981,31368.3072
2009-11-03 14:00:00,72.81,73.0,72.66,72.69,45429.96214169821,49.4049,49.5338,49.3031,49.3235,45429.9621
2009-11-03 14:30:00,72.67,72.78,72.26,72.41,66089.77825851811,49.3099,49.3845,49.0317,49.1335,66089.7783
2009-11-03 15:00:00,72.39,72.55,72.32,72.55,45429.96214169821,49.1199,49.2285,49.0724,49.2285,45429.9621
2009-11-03 15:30:00,72.5,72.77,72.5,72.64,146673.87777176852,49.1945,49.3778,49.1945,49.2895,146673.8778
2009-11-04 09:30:00,72.85,73.53,72.85,73.31,68577.60951865873,49.432,49.8934,49.432,49.7442,68577.6095
2009-11-04 10:00:00,73.29,73.64,73.06,73.3,71281.77393185506,49.7306,49.9681,49.5745,49.7374,71281.7739
2009-11-04 10:30:00,73.33,73.62,73.24,73.52,66630.61114115738,49.7577,49.9545,49.6967,49.8867,66630.6111
2009-11-04 11:00:00,73.53,73.69,73.45,73.6,93996.75500270416,49.8934,50.002,49.8392,49.9409,93996.755
2009-11-04 11:30:00,73.57,73.58,73.36,73.48,63710.11357490535,49.9206,49.9274,49.7781,49.8595,63710.1136
2009-11-04 12:00:00,73.46,73.51,72.92,72.99,66414.27798810168,49.8459,49.8799,49.4795,49.527,66414.278
2009-11-04 12:30:00,73.0,73.04,72.83,72.94,77014.60248783126,49.5338,49.561,49.4185,49.4931,77014.6025
2009-11-04 13:00:00,72.93,73.09,72.87,72.91,36127.63656030287,49.4863,49.5949,49.4456,49.4727,36127.6366
2009-11-04 13:30:00,72.91,73.02,72.86,72.89,28772.30935640887,49.4727,49.5474,49.4388,49.4592,28772.3094
2009-11-04 14:00:00,72.89,73.37,72.06,72.19,225851.81179015685,49.4592,49.7849,48.896,48.9842,225851.8118
2009-11-04 14:30:00,72.16,73.14,72.11,72.92,234180.63818280151,48.9638,49.6288,48.9299,49.4795,234180.6382
2009-11-04 15:00:00,72.92,73.04,72.6,72.65,122660.89778258518,49.4795,49.561,49.2624,49.2963,122660.8978
2009-11-04 15:30:00,72.67,72.67,71.62,71.78,455273.1206057328,49.3099,49.3099,48.5974,48.706,455273.1206
2009-11-05 09:30:00,72.34,73.04,72.31,72.9,104380.74634937804,49.086,49.561,49.0656,49.466,104380.7463
2009-11-05 10:00:00,72.92,73.2,72.84,72.96,196538.6695511087,49.4795,49.6695,49.4252,49.5067,196538.6696
2009-11-05 10:30:00,73.01,73.43,72.93,73.22,79718.76690102759,49.5406,49.8256,49.4863,49.6831,79718.7669
2009-11-05 11:00:00,73.26,73.37,73.04,73.26,61871.281773931856,49.7102,49.7849,49.561,49.7102,61871.2818
2009-11-05 11:30:00,73.21,73.26,72.77,72.83,160735.5327203894,49.6763,49.7102,49.3778,49.4185,160735.5327
2009-11-05 12:00:00,72.84,73.26,72.83,73.21,101784.74851270956,49.4252,49.7102,49.4185,49.6763,101784.7485
2009-11-05 12:30:00,73.23,73.4,73.15,73.4,50081.12493239589,49.6899,49.8052,49.6356,49.8052,50081.1249
2009-11-05 13:00:00,73.39,73.45,73.27,73.34,92266.08977825852,49.7984,49.8392,49.717,49.7645,92266.0898
2009-11-05 13:30:00,73.32,73.47,73.19,73.19,54732.28772309356,49.751,49.8527,49.6627,49.6627,54732.2877
2009-11-05 14:00:00,73.19,73.34,73.15,73.27,48350.45970795024,49.6627,49.7645,49.6356,49.717,48350.4597
2009-11-05 14:30:00,73.27,73.5,73.24,73.41,79502.43374797187,49.717,49.8731,49.6967,49.812,79502.4337
2009-11-05 15:00:00,73.41,73.57,73.28,73.34,70416.44131963223,49.812,49.9206,49.7238,49.7645,70416.4413
2009-11-05 15:30:00,73.34,73.51,73.23,73.51,178474.85127095727,49.7645,49.8799,49.6899,49.8799,178474.8513
2009-11-06 09:30:00,72.93,74.45,72.6,74.42,130557.05786911843,49.4863,50.5177,49.2624,50.4974,130557.0579
2009-11-06 10:00:00,74.45,74.83,73.93,73.93,148404.54299621418,50.5177,50.7756,50.1649,50.1649,148404.543
2009-11-06 10:30:00,73.96,74.02,73.28,73.94,83504.59707950243,50.1852,50.2259,49.7238,50.1716,83504.5971
2009-11-06 11:00:00,73.94,74.25,73.82,74.02,201514.33207139,50.1716,50.382,50.0902,50.2259,201514.3321
2009-11-06 11:30:00,74.02,74.17,73.82,73.95,31692.806922660897,50.2259,50.3277,50.0902,50.1784,31692.8069
2009-11-06 12:00:00,73.95,74.35,73.94,74.07,47917.79340183883,50.1784,50.4499,50.1716,50.2599,47917.7934
2009-11-06 12:30:00,74.05,74.08,73.88,73.92,133261.22228231476,50.2463,50.2666,50.1309,50.1581,133261.2223
2009-11-06 13:00:00,73.9,74.11,73.76,74.06,17955.65170362358,50.1445,50.287,50.0495,50.2531,17955.6517
2009-11-06 13:30:00,74.05,74.26,73.95,73.99,46403.46133044889,50.2463,50.3888,50.1784,50.2056,46403.4613
2009-11-06 14:00:00,73.99,74.15,73.83,74.04,19469.98377501352,50.2056,50.3141,50.097,50.2395,19469.9838
2009-11-06 14:30:00,74.03,74.22,74.02,74.08,27041.64413196322,50.2327,50.3616,50.2259,50.2666,27041.6441
2009-11-06 15:00:00,74.04,74.14,73.87,74.01,57760.951865873445,50.2395,50.3074,50.1242,50.2191,57760.9519
2009-11-06 15:30:00,74.01,74.01,74.01,74.01,0.0,50.2191,50.2191,50.2191,50.2191,0.0
2009-11-09 09:30:00,74.73,75.15,74.44,74.84,110870.7409410492,50.7077,50.9927,50.5109,50.7823,110870.7409
2009-11-09 10:00:00,74.87,75.23,74.85,75.12,61005.94916170903,50.8027,51.047,50.7891,50.9723,61005.9492
2009-11-09 10:30:00,75.12,75.64,75.09,75.54,70632.77447268793,50.9723,51.3252,50.952,51.2573,70632.7745
2009-11-09 11:00:00,75.57,75.79,75.44,75.69,32558.13953488372,51.2777,51.427,51.1895,51.3591,32558.1395
2009-11-09 11:30:00,75.69,75.93,75.56,75.9,51379.12385073013,51.3591,51.522,51.2709,51.5016,51379.1239
2009-11-09 12:00:00,75.89,75.89,75.64,75.68,37425.6354786371,51.4948,51.4948,51.3252,51.3523,37425.6355
2009-11-09 12:30:00,75.64,75.79,75.55,75.79,24337.4797187669,51.3252,51.427,51.2641,51.427,24337.4797
2009-11-09 13:00:00,75.76,75.8,75.63,75.8,23255.81395348837,51.4066,51.4337,51.3184,51.4337,23255.814
2009-11-09 13:30:00,75.8,75.97,75.6,75.72,79286.10059491616,51.4337,51.5491,51.298,51.3795,79286.1006
2009-11-09 14:00:00,75.73,75.85,75.64,75.81,29529.47539210384,51.3862,51.4677,51.3252,51.4405,29529.4754
2009-11-09 14:30:00,75.82,76.04,75.77,76.01,54624.12114656571,51.4473,51.5966,51.4134,51.5762,54624.1211
2009-11-09 15:00:00,75.98,75.98,75.74,75.8,71498.10708491076,51.5559,51.5559,51.393,51.4337,71498.1071
2009-11-09 15:30:00,75.75,75.98,75.62,75.84,273228.7723093564,51.3998,51.5559,51.3116,51.4609,273228.7723
2009-11-10 09:30:00,75.7,76.0,75.29,75.82,126879.39426717145,51.3659,51.5695,51.0877,51.4473,126879.3943
2009-11-10 10:00:00,75.77,76.05,75.77,75.93,137804.2184964846,51.4134,51.6034,51.4134,51.522,137804.2185
2009-11-10 10:30:00,75.93,76.01,75.4,75.59,140616.54948620877,51.522,51.5762,51.1623,51.2912,140616.5495
2009-11-10 11:00:00,75.53,75.67,75.3,75.66,110438.0746349378,51.2505,51.3455,51.0945,51.3387,110438.0746
2009-11-10 11:30:00,75.66,75.94,75.59,75.87,72255.27312060574,51.3387,51.5287,51.2912,51.4812,72255.2731
2009-11-10 12:00:00,75.86,75.86,75.59,75.59,52893.45592212006,51.4745,51.4745,51.2912,51.2912,52893.4559
2009-11-10 12:30:00,75.62,75.87,75.59,75.65,44564.62952947539,51.3116,51.4812,51.2912,51.332,44564.6295
2009-11-10 13:00:00,75.72,75.8,75.55,75.69,37966.46836127636,51.3795,51.4337,51.2641,51.3591,37966.4684
2009-11-10 13:30:00,75.68,75.79,75.4,75.65,60681.44943212547,51.3523,51.427,51.1623,51.332,60681.4494
2009-11-10 14:00:00,75.63,75.77,75.55,75.74,48242.29313142239,51.3184,51.4134,51.2641,51.393,48242.2931
2009-11-10 14:30:00,75.74,75.97,75.71,75.92,63061.11411573824,51.393,51.5491,51.3727,51.5152,63061.1141
2009-11-10 15:00:00,75.89,76.25,75.76,76.21,75716.60356949702,51.4948,51.7391,51.4066,51.7119,75716.6036
2009-11-10 15:30:00,76.23,76.23,75.81,75.95,155002.70416441318,51.7255,51.7255,51.4405,51.5355,155002.7042
2009-11-11 09:30:00,76.54,76.73,76.29,76.63,80584.0995132504,51.9359,52.0648,51.7662,51.9969,80584.0995
2009-11-11 10:00:00,76.64,77.17,76.6,76.97,117468.90210924824,52.0037,52.3634,51.9766,52.2276,117468.9021
2009-11-11 10:30:00,76.98,76.99,76.21,76.37,80692.26608977826,52.2344,52.2412,51.7119,51.8205,80692.2661
2009-11-11 11:00:00,76.35,76.39,76.01,76.25,65008.11249323958,51.8069,51.8341,51.5762,51.7391,65008.1125
2009-11-11 11:30:00,76.26,76.49,76.02,76.22,38399.13466738778,51.7459,51.9019,51.583,51.7187,38399.1347
2009-11-11 12:00:00,76.23,76.36,76.12,76.36,40454.29962141698,51.7255,51.8137,51.6509,51.8137,40454.2996
2009-11-11 12:30:00,76.36,76.61,76.24,76.24,37317.46890210925,51.8137,51.9834,51.7323,51.7323,37317.4689
2009-11-11 13:00:00,76.23,76.39,76.21,76.26,19037.317468902107,51.7255,51.8341,51.7119,51.7459,19037.3175
2009-11-11 13:30:00,76.27,76.35,75.98,76.33,48350.45970795024,51.7527,51.8069,51.5559,51.7934,48350.4597
2009-11-11 14:00:00,76.3,76.53,76.3,76.4,28123.30989724175,51.773,51.9291,51.773,51.8409,28123.3099
2009-11-11 14:30:00,76.41,76.57,76.34,76.46,30070.308274743104,51.8477,51.9562,51.8002,51.8816,30070.3083
2009-11-11 15:00:00,76.44,76.5,76.26,76.46,34288.80475932937,51.868,51.9087,51.7459,51.8816,34288.8048
2009-11-11 15:30:00,76.47,76.56,76.31,76.54,118442.40129799892,51.8884,51.9494,51.7798,51.9359,118442.4013
2009-11-12 09:30:00,76.32,77.04,76.22,76.88,65981.61168199027,51.7866,52.2751,51.7187,52.1666,65981.6117
2009-11-12 10:00:00,76.91,77.01,76.53,76.82,97458.08545159546,52.1869,52.2548,51.9291,52.1259,97458.0855
2009-11-12 10:30:00,76.82,76.97,76.47,76.59,67712.27690643592,52.1259,52.2276,51.8884,51.9698,67712.2769
2009-11-12 11:00:00,76.55,76.67,75.84,76.12,57760.951865873445,51.9427,52.0241,51.4609,51.6509,57760.9519
2009-11-12 11:30:00,76.12,76.12,75.56,75.98,62412.11465657112,51.6509,51.6509,51.2709,51.5559,62412.1147
2009-11-12 12:00:00,75.98,76.24,75.95,76.01,43699.29691725257,51.5559,51.7323,51.5355,51.5762,43699.2969
2009-11-12 12:30:00,75.99,76.43,75.95,76.32,145051.37912385073,51.5627,51.8612,51.5355,51.7866,145051.3791
2009-11-12 13:00:00,76.24,76.34,75.98,76.31,213412.65548945373,51.7323,51.8002,51.5559,51.7798,213412.6555
2009-11-12 13:30:00,76.32,76.49,76.24,76.39,80692.26608977826,51.7866,51.9019,51.7323,51.8341,80692.2661
2009-11-12 14:00:00,76.39,76.77,76.39,76.53,57869.1184424013,51.8341,52.0919,51.8341,51.9291,57869.1184
2009-11-12 14:30:00,76.49,76.65,76.23,76.4,49756.62520281233,51.9019,52.0105,51.7255,51.8409,49756.6252
2009-11-12 15:00:00,76.4,76.5,76.17,76.3,96376.41968631692,51.8409,51.9087,51.6848,51.773,96376.4197
2009-11-12 15:30:00,76.3,76.38,76.08,76.33,192103.8399134668,51.773,51.8273,51.6237,51.7934,192103.8399
2009-11-13 09:30:00,76.67,76.86,76.27,76.38,157057.8691184424,52.0241,52.153,51.7527,51.8273,157057.8691
2009-11-13 10:00:00,76.32,76.84,76.24,76.63,94213.08815575986,51.7866,52.1394,51.7323,51.9969,94213.0882
2009-11-13 10:30:00,76.68,76.95,76.59,76.9,71822.60681449431,52.0309,52.2141,51.9698,52.1801,71822.6068
2009-11-13 11:00:00,76.9,77.12,76.89,77.1,97782.585181179,52.1801,52.3294,52.1734,52.3159,97782.5852
2009-11-13 11:30:00,77.08,77.12,76.64,76.67,54407.787993510006,52.3023,52.3294,52.0037,52.0241,54407.788
2009-11-13 12:00:00,76.65,77.2,76.63,77.16,87506.76041103298,52.0105,52.3837,51.9969,52.3566,87506.7604
2009-11-13 12:30:00,77.19,77.34,77.08,77.34,80692.26608977826,52.3769,52.4787,52.3023,52.4787,80692.2661
2009-11-13 13:00:00,77.3,77.34,77.14,77.29,27041.64413196322,52.4516,52.4787,52.343,52.4448,27041.6441
2009-11-13 13:30:00,77.3,77.42,77.24,77.39,64359.11303407247,52.4516,52.533,52.4108,52.5126,64359.113
2009-11-13 14:00:00,77.37,77.56,77.33,77.4,46727.961060032445,52.4991,52.628,52.4719,52.5194,46727.9611
2009-11-13 14:30:00,77.36,77.36,76.84,76.84,83612.76365603028,52.4923,52.4923,52.1394,52.1394,83612.7637
2009-11-13 15:00:00,76.82,77.01,76.71,76.8,58734.45105462412,52.1259,52.2548,52.0512,52.1123,58734.4511
2009-11-13 15:30:00,76.75,77.21,76.7,77.09,194050.8382909681,52.0784,52.3905,52.0444,52.3091,194050.8383
2009-11-16 09:30:00,77.57,78.17,77.49,78.08,80151.433207139,52.6348,53.0419,52.5805,52.9808,80151.4332
2009-11-16 10:00:00,78.14,78.47,78.06,78.21,62736.61438615467,53.0215,53.2455,52.9673,53.069,62736.6144
2009-11-16 10:30:00,78.19,78.53,78.15,78.52,57436.45213628988,53.0555,53.2862,53.0283,53.2794,57436.4521
2009-11-16 11:00:00,78.52,78.52,78.42,78.45,30719.30773391022,53.2794,53.2794,53.2115,53.2319,30719.3077
2009-11-16 11:30:00,78.44,78.99,78.44,78.79,149053.54245538128,53.2251,53.5983,53.2251,53.4626,149053.5425
2009-11-16 12:00:00,78.79,78.83,78.35,78.38,80043.26663061114,53.4626,53.4897,53.164,53.1844,80043.2666
2009-11-16 12:30:00,78.39,78.68,78.39,78.67,62520.28123309897,53.1912,53.388,53.1912,53.3812,62520.2812
2009-11-16 13:00:00,78.67,78.68,78.38,78.4,90535.42455381287,53.3812,53.388,53.1844,53.198,90535.4246
2009-11-16 13:30:00,78.4,78.53,78.32,78.33,77014.60248783126,53.198,53.2862,53.1437,53.1505,77014.6025
2009-11-16 14:00:00,78.34,78.44,78.31,78.34,97782.585181179,53.1572,53.2251,53.1369,53.1572,97782.5852
2009-11-16 14:30:00,78.34,78.38,78.17,78.3,65008.11249323958,53.1572,53.1844,53.0419,53.1301,65008.1125
2009-11-16 15:00:00,78.28,78.32,77.79,77.85,68036.77663601947,53.1165,53.1437,52.784,52.8248,68036.7766
2009-11-16 15:30:00,77.8,78.35,77.75,78.31,211790.156841536,52.7908,53.164,52.7569,53.1369,211790.1568
2009-11-17 09:30:00,77.98,78.14,77.57,77.87,59167.11736073553,52.913,53.0215,52.6348,52.8383,59167.1174
2009-11-17 10:00:00,77.84,77.98,77.56,77.89,56895.61925365062,52.818,52.913,52.628,52.8519,56895.6193
2009-11-17 10:30:00,77.88,77.88,77.45,77.52,66522.44456462952,52.8451,52.8451,52.5533,52.6008,66522.4446
2009-11-17 11:00:00,77.53,77.57,77.22,77.33,105786.91184424012,52.6076,52.6348,52.3973,52.4719,105786.9118
2009-11-17 11:30:00,77.32,77.51,77.28,77.45,42725.79772850189,52.4651,52.5941,52.438,52.5533,42725.7977
2009-11-17 12:00:00,77.43,77.71,77.43,77.57,57436.45213628988,52.5398,52.7298,52.5398,52.6348,57436.4521
2009-11-17 12:30:00,77.58,77.77,77.57,77.63,38399.13466738778,52.6416,52.7705,52.6348,52.6755,38399.1347
2009-11-17 13:00:00,77.62,77.72,77.38,77.64,39913.46673877772,52.6687,52.7366,52.5058,52.6823,39913.4667
2009-11-17 13:30:00,77.62,78.03,77.61,77.86,30394.808004326664,52.6687,52.9469,52.6619,52.8315,30394.808
2009-11-17 14:00:00,77.86,77.89,77.66,77.69,31151.974040021632,52.8315,52.8519,52.6958,52.7162,31151.974
2009-11-17 14:30:00,77.68,77.85,77.61,77.82,36560.30286641428,52.7094,52.8248,52.6619,52.8044,36560.3029
2009-11-17 15:00:00,77.83,77.91,77.72,77.76,74094.10492157923,52.8112,52.8655,52.7366,52.7637,74094.1049
2009-11-17 15:30:00,77.78,78.18,77.74,78.04,192320.17306652243,52.7773,53.0487,52.7501,52.9537,192320.1731
2009-11-18 09:30:00,78.18,78.21,77.21,77.32,73120.60573282855,53.0487,53.069,52.3905,52.4651,73120.6057
2009-11-18 10:00:00,77.35,77.75,77.33,77.68,66738.77771768524,52.4855,52.7569,52.4719,52.7094,66738.7777
2009-11-18 10:30:00,77.69,77.87,77.52,77.63,29962.14169821525,52.7162,52.8383,52.6008,52.6755,29962.1417
2009-11-18 11:00:00,77.64,77.82,77.41,77.43,26933.47755543537,52.6823,52.8044,52.5262,52.5398,26933.4776
2009-11-18 11:30:00,77.44,77.61,77.36,77.56,39697.13358572201,52.5466,52.6619,52.4923,52.628,39697.1336
2009-11-18 12:00:00,77.57,77.58,77.28,77.38,34180.638182801515,52.6348,52.6416,52.438,52.5058,34180.6382
2009-11-18 12:30:00,77.36,77.57,77.25,77.3,48458.626284478094,52.4923,52.6348,52.4176,52.4516,48458.6263
2009-11-18 13:00:00,77.28,77.47,77.21,77.45,131097.89075175772,52.438,52.5669,52.3905,52.5533,131097.8908
2009-11-18 13:30:00,77.45,77.53,77.4,77.43,28447.80962682531,52.5533,52.6076,52.5194,52.5398,28447.8096
2009-11-18 14:00:00,77.41,77.49,77.33,77.33,63710.11357490535,52.5262,52.5805,52.4719,52.4719,63710.1136
2009-11-18 14:30:00,77.3,77.32,76.99,77.07,32341.806381828013,52.4516,52.4651,52.2412,52.2955,32341.8064
2009-11-18 15:00:00,77.08,77.36,77.07,77.3,46187.128177393184,52.3023,52.4923,52.2955,52.4516,46187.1282
2009-11-18 15:30:00,77.29,77.54,77.18,77.43,131963.22336398053,52.4448,52.6144,52.3701,52.5398,131963.2234
2009-11-19 09:30:00,76.76,77.17,75.12,75.43,182260.68144943213,52.0851,52.3634,50.9723,51.1827,182260.6814
2009-11-19 10:00:00,75.48,75.87,75.4,75.73,71281.77393185506,51.2166,51.4812,51.1623,51.3862,71281.7739
2009-11-19 10:30:00,75.72,75.72,75.1,75.11,121687.3985938345,51.3795,51.3795,50.9588,50.9655,121687.3986
2009-11-19 11:00:00,75.11,75.51,75.08,75.45,58950.78420767983,50.9655,51.237,50.9452,51.1963,58950.7842
2009-11-19 11:30:00,75.41,75.76,75.37,75.75,52785.28934559221,51.1691,51.4066,51.142,51.3998,52785.2893
2009-11-19 12:00:00,75.74,75.9,75.7,75.9,27041.64413196322,51.393,51.5016,51.3659,51.5016,27041.6441
2009-11-19 12:30:00,75.89,75.97,75.75,75.82,45429.96214169821,51.4948,51.5491,51.3998,51.4473,45429.9621
2009-11-19 13:00:00,75.84,75.93,75.65,75.82,34613.30448891292,51.4609,51.522,51.332,51.4473,34613.3045
2009-11-19 13:30:00,75.83,76.19,75.81,76.05,74851.2709572742,51.4541,51.6984,51.4405,51.6034,74851.271
2009-11-19 14:00:00,76.05,76.14,75.86,75.97,65332.61222282315,51.6034,51.6644,51.4745,51.5491,65332.6122
2009-11-19 14:30:00,75.97,76.24,75.9,76.1,129691.72525689562,51.5491,51.7323,51.5016,51.6373,129691.7253
2009-11-19 15:00:00,76.07,76.12,75.84,75.85,75932.93672255272,51.617,51.6509,51.4609,51.4677,75932.9367
2009-11-19 15:30:00,75.85,76.13,75.73,76.04,201514.33207139,51.4677,51.6577,51.3862,51.5966,201514.3321
2009-11-20 09:30:00,75.67,76.3,74.78,75.64,244997.2958355868,51.3455,51.773,50.7416,51.3252,244997.2958
2009-11-20 10:00:00,75.64,75.84,75.2,75.66,59816.11681990265,51.3252,51.4609,51.0266,51.3387,59816.1168
2009-11-20 10:30:00,75.63,75.65,75.23,75.42,81557.59870200108,51.3184,51.332,51.047,51.1759,81557.5987
2009-11-20 11:00:00,75.41,75.6,75.12,75.12,137696.05191995672,51.1691,51.298,50.9723,50.9723,137696.0519
2009-11-20 11:30:00,75.19,75.71,75.13,75.66,83396.43050297457,51.0198,51.3727,50.9791,51.3387,83396.4305
2009-11-20 12:00:00,75.61,75.86,75.44,75.84,111195.24067063276,51.3048,51.4745,51.1895,51.4609,111195.2407
2009-11-20 12:30:00,75.84,76.09,75.61,75.71,87074.09410492158,51.4609,51.6305,51.3048,51.3727,87074.0941
2009-11-20 13:00:00,75.69,75.87,75.69,75.74,28772.30935640887,51.3591,51.4812,51.3591,51.393,28772.3094
2009-11-20 13:30:00,75.74,75.87,75.67,75.82,32449.972958355866,51.393,51.4812,51.3455,51.4473,32449.973
2009-11-20 14:00:00,75.82,75.97,75.81,75.95,25527.312060573284,51.4473,51.5491,51.4405,51.5355,25527.3121
2009-11-20 14:30:00,75.95,76.07,75.82,75.85,45321.79556517036,51.5355,51.617,51.4473,51.4677,45321.7956
2009-11-20 15:00:00,75.84,76.13,75.84,76.11,48891.2925905895,51.4609,51.6577,51.4609,51.6441,48891.2926
2009-11-20 15:30:00,76.1,76.3,76.02,76.09,83180.09734991887,51.6373,51.773,51.583,51.6305,83180.0973
2009-11-23 09:30:00,76.67,77.77,76.67,77.77,63710.11357490535,52.0241,52.7705,52.0241,52.7705,63710.1136
2009-11-23 10:00:00,77.7,77.95,77.29,77.32,95078.4207679827,52.723,52.8926,52.4448,52.4651,95078.4208
2009-11-23 10:30:00,77.33,77.41,77.21,77.27,60897.78258518118,52.4719,52.5262,52.3905,52.4312,60897.7826
2009-11-23 11:00:00,77.28,77.32,77.06,77.06,40995.13250405624,52.438,52.4651,52.2887,52.2887,40995.1325
2009-11-23 11:30:00,77.08,77.16,76.83,76.84,51162.79069767442,52.3023,52.3566,52.1326,52.1394,51162.7907
2009-11-23 12:00:00,76.84,77.08,76.78,76.78,43699.29691725257,52.1394,52.3023,52.0987,52.0987,43699.2969
2009-11-23 12:30:00,76.78,76.84,76.47,76.57,56246.6197944835,52.0987,52.1394,51.8884,51.9562,56246.6198
2009-11-23 13:00:00,76.57,76.69,76.46,76.69,30827.474310438072,51.9562,52.0376,51.8816,52.0376,30827.4743
2009-11-23 13:30:00,76.69,76.77,76.33,76.51,132612.22282314763,52.0376,52.0919,51.7934,51.9155,132612.2228
2009-11-23 14:00:00,76.51,76.53,76.32,76.47,28988.64250946457,51.9155,51.9291,51.7866,51.8884,28988.6425
2009-11-23 14:30:00,76.48,76.71,76.47,76.6,33098.972417522986,51.8952,52.0512,51.8884,51.9766,33098.9724
2009-11-23 15:00:00,76.6,76.78,76.56,76.59,73336.93888588426,51.9766,52.0987,51.9494,51.9698,73336.9389
2009-11-23 15:30:00,76.59,76.72,76.4,76.7,141265.54894537586,51.9698,52.058,51.8409,52.0444,141265.5489
2009-11-24 09:30:00,76.7,77.17,75.61,75.74,114764.73769605192,52.0444,52.3634,51.3048,51.393,114764.7377
2009-11-24 10:00:00,75.74,76.11,75.49,75.51,113574.90535424554,51.393,51.6441,51.2234,51.237,113574.9054
2009-11-24 10:30:00,75.5,75.86,75.49,75.72,76149.26987560843,51.2302,51.4745,51.2234,51.3795,76149.2699
2009-11-24 11:00:00,75.73,75.83,75.49,75.53,110329.90805840994,51.3862,51.4541,51.2234,51.2505,110329.9081
2009-11-24 11:30:00,75.51,75.62,75.47,75.55,44997.2958355868,51.237,51.3116,51.2098,51.2641,44997.2958
2009-11-24 12:00:00,75.61,75.63,75.49,75.58,36884.80259599783,51.3048,51.3184,51.2234,51.2845,36884.8026
2009-11-24 12:30:00,75.58,75.62,75.49,75.53,35911.30340724716,51.2845,51.3116,51.2234,51.2505,35911.3034
2009-11-24 13:00:00,75.53,75.72,75.49,75.63,32882.63926446728,51.2505,51.3795,51.2234,51.3184,32882.6393
2009-11-24 13:30:00,75.61,75.81,75.59,75.79,31909.1400757166,51.3048,51.4405,51.2912,51.427,31909.1401
2009-11-24 14:00:00,75.77,76.07,75.66,76.04,62952.94753921039,51.4134,51.617,51.3387,51.5966,62952.9475
2009-11-24 14:30:00,76.04,76.38,76.0,76.13,102433.74797187668,51.5966,51.8273,51.5695,51.6577,102433.748
2009-11-24 15:00:00,76.14,76.42,76.14,76.39,73012.4391563007,51.6644,51.8544,51.6644,51.8341,73012.4392
2009-11-24 15:30:00,76.39,76.4,76.07,76.36,161492.69875608437,51.8341,51.8409,51.617,51.8137,161492.6988
2009-11-25 09:30:00,76.21,76.66,76.21,76.34,83396.43050297457,51.7119,52.0173,51.7119,51.8002,83396.4305
2009-11-25 10:00:00,76.38,76.58,76.17,76.35,63169.28069226609,51.8273,51.963,51.6848,51.8069,63169.2807
2009-11-25 10:30:00,76.35,76.66,76.3,76.49,47917.79340183883,51.8069,52.0173,51.773,51.9019,47917.7934
2009-11-25 11:00:00,76.53,76.71,76.44,76.66,55813.95348837209,51.9291,52.0512,51.868,52.0173,55813.9535
2009-11-25 11:30:00,76.65,76.96,76.63,76.75,82639.2644672796,52.0105,52.2209,51.9969,52.0784,82639.2645
2009-11-25 12:00:00,76.75,76.81,76.38,76.51,66955.11087074094,52.0784,52.1191,51.8273,51.9155,66955.1109
2009-11-25 12:30:00,76.5,76.72,76.48,76.58,61005.94916170903,51.9087,52.058,51.8952,51.963,61005.9492
2009-11-25 13:00:00,76.59,76.59,76.41,76.41,100486.74959437532,51.9698,51.9698,51.8477,51.8477,100486.7496
2009-11-25 13:30:00,76.39,76.49,76.31,76.47,39480.80043266631,51.8341,51.9019,51.7798,51.8884,39480.8004
2009-11-25 14:00:00,76.48,76.68,76.4,76.59,25527.312060573284,51.8952,52.0309,51.8409,51.9698,25527.3121
2009-11-25 14:30:00,76.58,76.86,76.56,76.74,38939.96755002704,51.963,52.153,51.9494,52.0716,38939.9676
2009-11-25 15:00:00,76.73,76.87,76.72,76.85,50838.290968090856,52.0648,52.1598,52.058,52.1462,50838.291
2009-11-25 15:30:00,76.85,77.08,76.83,77.0,166143.86154678205,52.1462,52.3023,52.1326,52.248,166143.8615
2009-11-27 09:30:00,75.22,75.63,74.6,74.78,134775.5543537047,51.0402,51.3184,50.6195,50.7416,134775.5544
2009-11-27 10:00:00,74.8,75.31,74.8,75.13,101676.58193618173,50.7552,51.1013,50.7552,50.9791,101676.5819
2009-11-27 10:30:00,75.12,76.02,74.99,75.86,93347.75554353705,50.9723,51.583,50.8841,51.4745,93347.7555
2009-11-27 11:00:00,75.86,76.3,75.71,75.84,64683.61276365603,51.4745,51.773,51.3727,51.4609,64683.6128
2009-11-27 11:30:00,75.79,76.02,75.56,76.02,59383.45051379124,51.427,51.583,51.2709,51.583,59383.4505
2009-11-27 12:00:00,76.04,76.04,75.94,75.99,103515.41373715522,51.5966,51.5966,51.5287,51.5627,103515.4137
2009-11-27 12:30:00,76.0,76.48,75.93,75.98,229096.80908599243,51.5695,51.8952,51.522,51.5559,229096.8091
2009-11-30 09:30:00,75.94,76.26,75.31,76.02,294104.92157923203,51.5287,51.7459,51.1013,51.583,294104.9216
2009-11-30 10:00:00,76.03,76.67,76.01,76.62,96484.58626284478,51.5898,52.0241,51.5762,51.9902,96484.5863
2009-11-30 10:30:00,76.63,76.84,76.46,76.52,121687.3985938345,51.9969,52.1394,51.8816,51.9223,121687.3986
2009-11-30 11:00:00,76.53,76.59,76.08,76.1,64899.94591671173,51.9291,51.9698,51.6237,51.6373,64899.9459
2009-11-30 11:30:00,76.13,76.4,75.93,76.1,51487.290427257976,51.6577,51.8409,51.522,51.6373,51487.2904
2009-11-30 12:00:00,76.1,76.39,76.04,76.25,38399.13466738778,51.6373,51.8341,51.5966,51.7391,38399.1347
2009-11-30 12:30:00,76.25,76.72,76.08,76.42,147539.21038399133,51.7391,52.058,51.6237,51.8544,147539.2104
2009-11-30 13:00:00,76.42,76.45,76.21,76.45,42725.79772850189,51.8544,51.8748,51.7119,51.8748,42725.7977
2009-11-30 13:30:00,76.44,76.58,76.21,76.52,44889.12925905895,51.868,51.963,51.7119,51.9223,44889.1293
2009-11-30 14:00:00,76.5,76.51,76.26,76.39,55597.62033531639,51.9087,51.9155,51.7459,51.8341,55597.6203
2009-11-30 14:30:00,76.35,76.44,76.14,76.14,56571.11952406706,51.8069,51.868,51.6644,51.6644,56571.1195
2009-11-30 15:00:00,76.17,76.64,76.11,76.58,93023.25581395348,51.6848,52.0037,51.6441,51.963,93023.2558
2009-11-30 15:30:00,76.56,76.88,76.47,76.66,272147.10654407786,51.9494,52.1666,51.8884,52.0173,272147.1065
2009-12-01 09:30:00,77.5,77.94,77.2,77.3,182909.68090859923,52.5873,52.8858,52.3837,52.4516,182909.6809
2009-12-01 10:00:00,77.3,77.42,76.84,76.91,202595.99783666845,52.4516,52.533,52.1394,52.1869,202595.9978
2009-12-01 10:30:00,76.91,77.03,76.73,76.85,94104.92157923202,52.1869,52.2684,52.0648,52.1462,94104.9216
2009-12-01 11:00:00,76.88,76.96,76.65,76.71,92049.7566252028,52.1666,52.2209,52.0105,52.0512,92049.7566
2009-12-01 11:30:00,76.71,76.8,76.61,76.75,48350.45970795024,52.0512,52.1123,51.9834,52.0784,48350.4597
2009-12-01 12:00:00,76.76,77.04,76.73,76.94,65657.1119524067,52.0851,52.2751,52.0648,52.2073,65657.112
2009-12-01 12:30:00,76.93,77.08,76.89,77.08,48999.45916711736,52.2005,52.3023,52.1734,52.3023,48999.4592
2009-12-01 13:00:00,77.05,77.25,77.03,77.2,26068.14494321255,52.2819,52.4176,52.2684,52.3837,26068.1449
2009-12-01 13:30:00,77.19,77.4,77.19,77.38,30719.30773391022,52.3769,52.5194,52.3769,52.5058,30719.3077
2009-12-01 14:00:00,77.38,77.45,77.2,77.34,38831.80097349919,52.5058,52.5533,52.3837,52.4787,38831.801
2009-12-01 14:30:00,77.34,77.41,76.97,77.01,43374.797187669006,52.4787,52.5262,52.2276,52.2548,43374.7972
2009-12-01 15:00:00,77.02,77.25,76.94,77.19,94213.08815575986,52.2616,52.4176,52.2073,52.3769,94213.0882
2009-12-01 15:30:00,77.2,77.45,77.08,77.29,283071.93077339104,52.3837,52.5533,52.3023,52.4448,283071.9308
2009-12-02 09:30:00,77.44,77.88,77.12,77.7,127203.893996755,52.5466,52.8451,52.3294,52.723,127203.894
2009-12-02 10:00:00,77.7,78.06,77.67,77.79,78312.60140616549,52.723,52.9673,52.7026,52.784,78312.6014
2009-12-02 10:30:00,77.75,77.96,77.62,77.92,97025.41914548403,52.7569,52.8994,52.6687,52.8723,97025.4191
2009-12-02 11:00:00,77.82,77.87,77.51,77.57,92049.7566252028,52.8044,52.8383,52.5941,52.6348,92049.7566
2009-12-02 11:30:00,77.57,77.72,77.54,77.66,88372.09302325582,52.6348,52.7366,52.6144,52.6958,88372.093
2009-12-02 12:00:00,77.68,77.72,77.39,77.45,120173.06652244455,52.7094,52.7366,52.5126,52.5533,120173.0665
2009-12-02 12:30:00,77.46,77.73,77.46,77.71,48783.12601406165,52.5601,52.7433,52.5601,52.7298,48783.126
2009-12-02 13:00:00,77.7,77.85,77.67,77.78,50513.7912385073,52.723,52.8248,52.7026,52.7773,50513.7912
2009-12-02 13:30:00,77.75,77.92,77.74,77.88,90859.92428339642,52.7569,52.8723,52.7501,52.8451,90859.9243
2009-12-02 14:00:00,77.89,78.0,77.64,77.82,133585.72201189832,52.8519,52.9265,52.6823,52.8044,133585.722
2009-12-02 14:30:00,77.79,77.94,77.69,77.78,82855.59762033532,52.784,52.8858,52.7162,52.7773,82855.5976
2009-12-02 15:00:00,77.82,77.83,77.51,77.59,76690.1027582477,52.8044,52.8112,52.5941,52.6483,76690.1028
2009-12-02 15:30:00,77.58,77.99,77.53,77.87,157815.03515413735,52.6416,52.9198,52.6076,52.8383,157815.0352
2009-12-03 09:30:00,77.82,78.13,77.7,78.02,147214.71065440777,52.8044,53.0148,52.723,52.9401,147214.7107
2009-12-03 10:00:00,77.94,77.94,77.1,77.4,62087.61492698756,52.8858,52.8858,52.3159,52.5194,62087.6149
2009-12-03 10:30:00,77.43,77.81,77.11,77.81,46836.127636560304,52.5398,52.7976,52.3226,52.7976,46836.1276
2009-12-03 11:00:00,77.8,77.94,77.74,77.9,40995.13250405624,52.7908,52.8858,52.7501,52.8587,40995.1325
2009-12-03 11:30:00,77.9,77.91,77.6,77.68,34396.97133585722,52.8587,52.8655,52.6551,52.7094,34396.9713
2009-12-03 12:00:00,77.64,77.78,77.59,77.76,32449.972958355866,52.6823,52.7773,52.6483,52.7637,32449.973
2009-12-03 12:30:00,77.72,77.78,77.64,77.69,19578.15035154137,52.7366,52.7773,52.6823,52.7162,19578.1504
2009-12-03 13:00:00,77.67,77.68,77.33,77.45,109680.90859924284,52.7026,52.7094,52.4719,52.5533,109680.9086
2009-12-03 13:30:00,77.47,77.66,77.42,77.52,49432.12547322877,52.5669,52.6958,52.533,52.6008,49432.1255
2009-12-03 14:00:00,77.54,77.57,77.0,77.04,91508.92374256357,52.6144,52.6348,52.248,52.2751,91508.9237
2009-12-03 14:30:00,77.03,77.21,76.72,76.84,98972.4175229854,52.2684,52.3905,52.058,52.1394,98972.4175
2009-12-03 15:00:00,76.84,77.05,76.83,76.83,78528.9345592212,52.1394,52.2819,52.1326,52.1326,78528.9346
2009-12-03 15:30:00,76.83,76.96,76.18,76.3,258626.28447809623,52.1326,52.2209,51.6916,51.773,258626.2845
2009-12-04 09:30:00,77.09,77.47,76.78,76.92,248025.95997836668,52.3091,52.5669,52.0987,52.1937,248025.96
2009-12-04 10:00:00,76.98,77.02,76.3,76.47,202595.99783666845,52.2344,52.2616,51.773,51.8884,202595.9978
2009-12-04 10:30:00,76.49,76.58,75.72,75.81,196646.8361276365,51.9019,51.963,51.3795,51.4405,196646.8361
2009-12-04 11:00:00,75.8,75.82,75.35,75.37,137263.3856138453,51.4337,51.4473,51.1284,51.142,137263.3856
2009-12-04 11:30:00,75.35,75.36,74.47,75.26,174689.0210924824,51.1284,51.1352,50.5313,51.0673,174689.0211
2009-12-04 12:00:00,75.25,75.74,75.19,75.6,76473.76960519199,51.0605,51.393,51.0198,51.298,76473.7696
2009-12-04 12:30:00,75.61,76.19,75.61,76.09,133910.2217414819,51.3048,51.6984,51.3048,51.6305,133910.2217
2009-12-04 13:00:00,76.08,76.2,75.61,75.61,58301.78474851271,51.6237,51.7052,51.3048,51.3048,58301.7847
2009-12-04 13:30:00,75.61,75.73,75.41,75.46,51595.45700378583,51.3048,51.3862,51.1691,51.203,51595.457
2009-12-04 14:00:00,75.48,75.65,75.35,75.5,67928.61005949162,51.2166,51.332,51.1284,51.2302,67928.6101
2009-12-04 14:30:00,75.55,75.88,75.5,75.78,92157.92320173066,51.2641,51.488,51.2302,51.4202,92157.9232
2009-12-04 15:00:00,75.74,76.24,75.63,76.02,127420.2271498107,51.393,51.7323,51.3184,51.583,127420.2271
2009-12-04 15:30:00,76.09,76.18,75.71,75.88,239156.3007030828,51.6305,51.6916,51.3727,51.488,239156.3007
2009-12-07 09:30:00,75.62,76.35,75.45,75.52,177934.018388318,51.3116,51.8069,51.1963,51.2438,177934.0184
2009-12-07 10:00:00,75.55,75.74,75.16,75.63,205732.8285559762,51.2641,51.393,50.9995,51.3184,205732.8286
2009-12-07 10:30:00,75.64,75.78,75.46,75.68,151757.7068685776,51.3252,51.4202,51.203,51.3523,151757.7069
2009-12-07 11:00:00,75.65,75.65,75.25,75.31,119524.06706327744,51.332,51.332,51.0605,51.1013,119524.0671
2009-12-07 11:30:00,75.3,75.56,75.3,75.51,137263.3856138453,51.0945,51.2709,51.0945,51.237,137263.3856
2009-12-07 12:00:00,75.55,75.61,75.42,75.49,106976.7441860465,51.2641,51.3048,51.1759,51.2234,106976.7442
2009-12-07 12:30:00,75.5,75.98,75.49,75.9,208977.8258518118,51.2302,51.5559,51.2234,51.5016,208977.8259
2009-12-07 13:00:00,75.88,75.97,75.69,75.89,140508.3829096809,51.488,51.5491,51.3591,51.4948,140508.3829
2009-12-07 13:30:00,75.91,75.97,75.59,75.65,97241.75229853977,51.5084,51.5491,51.2912,51.332,97241.7523
2009-12-07 14:00:00,75.62,75.84,75.61,75.64,93564.08869659276,51.3116,51.4609,51.3048,51.3252,93564.0887
2009-12-07 14:30:00,75.62,75.63,75.16,75.35,51919.956733369385,51.3116,51.3184,50.9995,51.1284,51919.9567
2009-12-07 15:00:00,75.38,75.57,75.24,75.46,89453.75878853434,51.1488,51.2777,51.0538,51.203,89453.7588
2009-12-07 15:30:00,75.45,75.86,75.41,75.73,152190.373174689,51.1963,51.4745,51.1691,51.3862,152190.3732
2009-12-08 09:30:00,74.21,75.7,74.21,75.07,72904.27257977285,50.3549,51.3659,50.3549,50.9384,72904.2726
2009-12-08 10:00:00,75.09,75.17,74.61,74.73,145375.8788534343,50.952,51.0063,50.6263,50.7077,145375.8789
2009-12-08 10:30:00,74.73,74.85,74.38,74.63,115413.73715521905,50.7077,50.7891,50.4702,50.6398,115413.7372
2009-12-08 11:00:00,74.61,74.95,74.54,74.8,164413.1963223364,50.6263,50.857,50.5788,50.7552,164413.1963
2009-12-08 11:30:00,74.79,75.06,74.69,74.89,99621.41698215251,50.7484,50.9316,50.6806,50.8163,99621.417
2009-12-08 12:00:00,74.88,75.04,74.6,74.6,67604.11032990806,50.8095,50.918,50.6195,50.6195,67604.1103
2009-12-08 12:30:00,74.63,74.9,74.63,74.9,40562.46619794484,50.6398,50.8231,50.6398,50.8231,40562.4662
2009-12-08 13:00:00,74.89,74.93,74.51,74.51,51379.12385073013,50.8163,50.8434,50.5584,50.5584,51379.1239
2009-12-08 13:30:00,74.56,74.77,74.55,74.59,50730.12439156301,50.5923,50.7348,50.5856,50.6127,50730.1244
2009-12-08 14:00:00,74.58,74.71,74.35,74.38,80800.43266630611,50.6059,50.6941,50.4499,50.4702,80800.4327
2009-12-08 14:30:00,74.39,74.54,74.13,74.2,83612.76365603028,50.477,50.5788,50.3006,50.3481,83612.7637
2009-12-08 15:00:00,74.16,74.51,74.15,74.48,90427.257977285,50.3209,50.5584,50.3141,50.5381,90427.258
2009-12-08 15:30:00,74.47,74.61,74.37,74.45,228988.64250946452,50.5313,50.6263,50.4634,50.5177,228988.6425
2009-12-09 09:30:00,74.61,74.75,73.54,74.3,251162.7906976744,50.6263,50.7213,49.9002,50.4159,251162.7907
2009-12-09 10:00:00,74.3,74.47,74.2,74.47,145808.5451595457,50.4159,50.5313,50.3481,50.5313,145808.5452
2009-12-09 10:30:00,74.51,75.37,74.33,74.87,156841.5359653867,50.5584,51.142,50.4363,50.8027,156841.536
2009-12-09 11:00:00,74.88,75.32,74.88,75.11,139859.3834505138,50.8095,51.108,50.8095,50.9655,139859.3835
2009-12-09 11:30:00,75.11,75.26,74.98,75.05,105029.74580854517,50.9655,51.0673,50.8773,50.9248,105029.7458
2009-12-09 12:00:00,75.04,75.04,74.58,74.95,99621.41698215251,50.918,50.918,50.6059,50.857,99621.417
2009-12-09 12:30:00,74.93,75.11,74.67,75.08,124067.06327744726,50.8434,50.9655,50.667,50.9452,124067.0633
2009-12-09 13:00:00,75.07,75.12,74.73,74.84,80259.59978366684,50.9384,50.9723,50.7077,50.7823,80259.5998
2009-12-09 13:30:00,74.88,74.94,74.59,74.64,60032.44997295836,50.8095,50.8502,50.6127,50.6466,60032.45
2009-12-09 14:00:00,74.61,75.11,74.61,75.01,66846.94429421308,50.6263,50.9655,50.6263,50.8977,66846.9443
2009-12-09 14:30:00,75.01,75.54,75.01,75.42,104056.24661979447,50.8977,51.2573,50.8977,51.1759,104056.2466
2009-12-09 15:00:00,75.43,75.9,75.41,75.8,127961.06003244995,51.1827,51.5016,51.1691,51.4337,127961.06
2009-12-09 15:30:00,75.81,76.0,75.73,75.92,316387.2363439697,51.4405,51.5695,51.3862,51.5152,316387.2363
2009-12-10 09:30:00,76.84,77.08,76.55,76.74,132179.55651703622,52.1394,52.3023,51.9427,52.0716,132179.5565
2009-12-10 10:00:00,76.7,76.84,75.98,76.41,129583.55868036776,52.0444,52.1394,51.5559,51.8477,129583.5587
2009-12-10 10:30:00,76.45,76.47,76.18,76.22,108599.24283396432,51.8748,51.8884,51.6916,51.7187,108599.2428
2009-12-10 11:00:00,76.22,76.48,76.18,76.28,98647.91779340184,51.7187,51.8952,51.6916,51.7594,98647.9178
2009-12-10 11:30:00,76.28,76.41,76.23,76.34,81773.93185505678,51.7594,51.8477,51.7255,51.8002,81773.9319
2009-12-10 12:00:00,76.34,76.43,76.11,76.23,20984.31584640346,51.8002,51.8612,51.6441,51.7255,20984.3158
2009-12-10 12:30:00,76.22,76.26,76.1,76.17,23472.14710654408,51.7187,51.7459,51.6373,51.6848,23472.1471
2009-12-10 13:00:00,76.19,76.19,75.85,75.9,40021.63331530557,51.6984,51.6984,51.4677,51.5016,40021.6333
2009-12-10 13:30:00,75.89,75.97,75.66,75.87,39913.46673877772,51.4948,51.5491,51.3387,51.4812,39913.4667
2009-12-10 14:00:00,75.87,76.03,75.86,76.0,43050.29745808545,51.4812,51.5898,51.4745,51.5695,43050.2975
2009-12-10 14:30:00,76.0,76.05,75.76,75.8,36452.13628988642,51.5695,51.6034,51.4066,51.4337,36452.1363
2009-12-10 15:00:00,75.81,75.82,75.51,75.53,59924.2833964305,51.4405,51.4473,51.237,51.2505,59924.2834
2009-12-10 15:30:00,75.53,75.95,75.49,75.9,126554.89453758788,51.2505,51.5355,51.2234,51.5016,126554.8945
2009-12-11 09:30:00,76.08,76.26,75.66,76.13,112601.40616549486,51.6237,51.7459,51.3387,51.6577,112601.4062
2009-12-11 10:00:00,76.13,76.16,75.52,75.75,95511.0870740941,51.6577,51.678,51.2438,51.3998,95511.0871
2009-12-11 10:30:00,75.77,76.19,75.72,76.14,116062.73661438616,51.4134,51.6984,51.3795,51.6644,116062.7366
2009-12-11 11:00:00,76.14,76.19,75.59,75.69,173282.85559762034,51.6644,51.6984,51.2912,51.3591,173282.8556
2009-12-11 11:30:00,75.68,75.71,75.0,75.39,116819.90265008112,51.3523,51.3727,50.8909,51.1555,116819.9027
2009-12-11 12:00:00,75.4,76.04,75.4,75.91,84586.26284478095,51.1623,51.5966,51.1623,51.5084,84586.2628
2009-12-11 12:30:00,75.91,76.17,75.89,75.97,78853.43428880475,51.5084,51.6848,51.4948,51.5491,78853.4343
2009-12-11 13:00:00,76.0,76.0,75.78,75.99,58950.78420767983,51.5695,51.5695,51.4202,51.5627,58950.7842
2009-12-11 13:30:00,75.99,76.07,75.78,75.95,64575.446187128175,51.5627,51.617,51.4202,51.5355,64575.4462
2009-12-11 14:00:00,75.93,76.13,75.91,75.98,95619.25365062196,51.522,51.6577,51.5084,51.5559,95619.2537
2009-12-11 14:30:00,75.98,76.06,75.78,75.83,62736.61438615467,51.5559,51.6102,51.4202,51.4541,62736.6144
2009-12-11 15:00:00,75.82,75.86,75.74,75.84,89994.5916711736,51.4473,51.4745,51.393,51.4609,89994.5917
2009-12-11 15:30:00,75.83,75.86,75.36,75.62,308382.9096809086,51.4541,51.4745,51.1352,51.3116,308382.9097
2009-12-14 09:30:00,75.93,75.99,75.51,75.72,105895.07842076798,51.522,51.5627,51.237,51.3795,105895.0784
2009-12-14 10:00:00,75.69,75.72,75.03,75.44,126446.72796106002,51.3591,51.3795,50.9113,51.1895,126446.728
2009-12-14 10:30:00,75.46,75.61,75.4,75.46,114548.4045429962,51.203,51.3048,51.1623,51.203,114548.4045
2009-12-14 11:00:00,75.46,75.64,75.36,75.56,72363.43969713358,51.203,51.3252,51.1352,51.2709,72363.4397
2009-12-14 11:30:00,75.59,75.74,75.51,75.61,45970.79502433748,51.2912,51.393,51.237,51.3048,45970.795
2009-12-14 12:00:00,75.63,75.74,75.57,75.68,93131.42239048134,51.3184,51.393,51.2777,51.3523,93131.4224
2009-12-14 12:30:00,75.67,76.05,75.67,76.05,68361.27636560303,51.3455,51.6034,51.3455,51.6034,68361.2764
2009-12-14 13:00:00,76.03,76.06,75.86,75.94,46511.62790697674,51.5898,51.6102,51.4745,51.5287,46511.6279
2009-12-14 13:30:00,75.94,76.11,75.88,76.07,64575.446187128175,51.5287,51.6441,51.488,51.617,64575.4462
2009-12-14 14:00:00,76.06,76.23,76.01,76.15,53109.789075175766,51.6102,51.7255,51.5762,51.6712,53109.7891
2009-12-14 14:30:00,76.15,76.23,76.04,76.12,93780.42184964844,51.6712,51.7255,51.5966,51.6509,93780.4218
2009-12-14 15:00:00,76.12,76.27,76.04,76.17,76365.60302866415,51.6509,51.7527,51.5966,51.6848,76365.603
2009-12-14 15:30:00,76.2,76.27,76.12,76.13,122769.06435911304,51.7052,51.7527,51.6509,51.6577,122769.0644
2009-12-15 09:30:00,75.74,76.41,75.61,76.33,66738.77771768524,51.393,51.8477,51.3048,51.7934,66738.7777
2009-12-15 10:00:00,76.31,76.73,76.23,76.55,68902.1092482423,51.7798,52.0648,51.7255,51.9427,68902.1092
2009-12-15 10:30:00,76.56,76.82,76.53,76.65,66738.77771768524,51.9494,52.1259,51.9291,52.0105,66738.7777
2009-12-15 11:00:00,76.65,76.72,76.42,76.43,45429.96214169821,52.0105,52.058,51.8544,51.8612,45429.9621
2009-12-15 11:30:00,76.47,76.49,76.33,76.41,25743.645213628988,51.8884,51.9019,51.7934,51.8477,25743.6452
2009-12-15 12:00:00,76.41,76.57,76.29,76.3,25310.978907517576,51.8477,51.9562,51.7662,51.773,25310.9789
2009-12-15 12:30:00,76.3,76.38,76.19,76.27,27041.64413196322,51.773,51.8273,51.6984,51.7527,27041.6441
2009-12-15 13:00:00,76.25,76.35,76.14,76.29,31151.974040021632,51.7391,51.8069,51.6644,51.7662,31151.974
2009-12-15 13:30:00,76.28,76.33,76.22,76.27,29096.809085992427,51.7594,51.7934,51.7187,51.7527,29096.8091
2009-12-15 14:00:00,76.26,76.27,76.0,76.04,37317.46890210925,51.7459,51.7527,51.5695,51.5966,37317.4689
2009-12-15 14:30:00,76.03,76.05,75.82,75.82,44131.96322336398,51.5898,51.6034,51.4473,51.4473,44131.9632
2009-12-15 15:00:00,75.84,75.99,75.69,75.69,62844.780962682526,51.4609,51.5627,51.3591,51.3591,62844.781
2009-12-15 15:30:00,75.68,75.72,75.46,75.72,226500.81124932395,51.3523,51.3795,51.203,51.3795,226500.8112
2009-12-16 09:30:00,75.81,76.18,75.49,76.1,102758.24770146023,51.4405,51.6916,51.2234,51.6373,102758.2477
2009-12-16 10:00:00,76.08,76.43,76.04,76.37,75067.6041103299,51.6237,51.8612,51.5966,51.8205,75067.6041
2009-12-16 10:30:00,76.39,76.85,76.34,76.83,72363.43969713358,51.8341,52.1462,51.8002,52.1326,72363.4397
2009-12-16 11:00:00,76.82,76.88,76.7,76.74,54191.454840454295,52.1259,52.1666,52.0444,52.0716,54191.4548
2009-12-16 11:30:00,76.72,76.84,76.68,76.68,62303.94808004327,52.058,52.1394,52.0309,52.0309,62303.9481
2009-12-16 12:00:00,76.7,76.73,76.51,76.63,30178.47485127096,52.0444,52.0648,51.9155,51.9969,30178.4749
2009-12-16 12:30:00,76.65,76.7,76.53,76.56,17522.98539751217,52.0105,52.0444,51.9291,51.9494,17522.9854
2009-12-16 13:00:00,76.56,76.66,76.55,76.63,27474.31043807464,51.9494,52.0173,51.9427,51.9969,27474.3104
2009-12-16 13:30:00,76.61,76.62,76.42,76.42,29853.9751216874,51.9834,51.9902,51.8544,51.8544,29853.9751
2009-12-16 14:00:00,76.41,76.62,76.16,76.56,62844.780962682526,51.8477,51.9902,51.678,51.9494,62844.781
2009-12-16 14:30:00,76.56,76.56,76.17,76.35,40237.96646836127,51.9494,51.9494,51.6848,51.8069,40237.9665
2009-12-16 15:00:00,76.33,76.5,76.2,76.23,69010.27582477014,51.7934,51.9087,51.7052,51.7255,69010.2758
2009-12-16 15:30:00,76.22,76.51,76.21,76.44,155651.7036235803,51.7187,51.9155,51.7119,51.868,155651.7036
2009-12-17 09:30:00,75.81,75.81,75.0,75.03,99729.58355868036,51.4405,51.4405,50.8909,50.9113,99729.5836
2009-12-17 10:00:00,75.03,75.66,74.98,75.42,102001.08166576528,50.9113,51.3387,50.8773,51.1759,102001.0817
2009-12-17 10:30:00,75.44,75.47,75.24,75.37,46944.29421308816,51.1895,51.2098,51.0538,51.142,46944.2942
2009-12-17 11:00:00,75.4,75.49,75.24,75.26,37858.30178474851,51.1623,51.2234,51.0538,51.0673,37858.3018
2009-12-17 11:30:00,75.26,75.26,74.91,75.03,27582.47701460249,51.0673,51.0673,50.8298,50.9113,27582.477
2009-12-17 12:00:00,75.04,75.25,75.01,75.06,25419.145484045428,50.918,51.0605,50.8977,50.9316,25419.1455
2009-12-17 12:30:00,75.06,75.07,74.78,75.0,25527.312060573284,50.9316,50.9384,50.7416,50.8909,25527.3121
2009-12-17 13:00:00,74.99,75.35,74.99,75.32,53650.62195781504,50.8841,51.1284,50.8841,51.108,53650.622
2009-12-17 13:30:00,75.32,75.37,75.12,75.26,20227.14981070849,51.108,51.142,50.9723,51.0673,20227.1498
2009-12-17 14:00:00,75.25,75.45,75.24,75.37,45538.128718226064,51.0605,51.1963,51.0538,51.142,45538.1287
2009-12-17 14:30:00,75.32,75.45,75.2,75.29,21849.648458626285,51.108,51.1963,51.0266,51.0877,21849.6485
2009-12-17 15:00:00,75.28,75.39,75.17,75.17,37641.968631692806,51.0809,51.1555,51.0063,51.0063,37641.9686
2009-12-17 15:30:00,75.18,75.3,75.01,75.09,184640.3461330449,51.013,51.0945,50.8977,50.952,184640.3461
2009-12-18 09:30:00,75.62,75.62,75.21,75.44,351757.7068685776,51.3116,51.3116,51.0334,51.1895,351757.7069
2009-12-18 10:00:00,75.44,75.49,75.12,75.19,56787.45267712277,51.1895,51.2234,50.9723,51.0198,56787.4527
2009-12-18 10:30:00,75.18,75.25,74.88,74.89,56895.61925365062,51.013,51.0605,50.8095,50.8163,56895.6193
2009-12-18 11:00:00,74.9,74.93,73.95,74.33,63818.2801514332,50.8231,50.8434,50.1784,50.4363,63818.2802
2009-12-18 11:30:00,74.35,74.57,74.32,74.49,57760.951865873445,50.4499,50.5991,50.4295,50.5448,57760.9519
2009-12-18 12:00:00,74.47,74.9,74.39,74.86,32449.972958355866,50.5313,50.8231,50.477,50.7959,32449.973
2009-12-18 12:30:00,74.86,75.15,74.79,75.11,56571.11952406706,50.7959,50.9927,50.7484,50.9655,56571.1195
2009-12-18 13:00:00,75.12,75.49,75.11,75.42,57220.11898323418,50.9723,51.2234,50.9655,51.1759,57220.119
2009-12-18 13:30:00,75.45,75.45,75.16,75.24,40995.13250405624,51.1963,51.1963,50.9995,51.0538,40995.1325
2009-12-18 14:00:00,75.25,75.32,75.1,75.15,49215.79232017307,51.0605,51.108,50.9588,50.9927,49215.7923
2009-12-18 14:30:00,75.15,75.3,75.13,75.28,50946.45754461871,50.9927,51.0945,50.9791,51.0809,50946.4575
2009-12-18 15:00:00,75.28,75.31,75.05,75.05,63385.61384532179,51.0809,51.1013,50.9248,50.9248,63385.6138
2009-12-18 15:30:00,75.05,75.22,74.95,75.22,161168.1990265008,50.9248,51.0402,50.857,51.0402,161168.199
2009-12-21 09:30:00,74.96,75.17,74.75,74.83,177717.6852352623,50.8638,51.0063,50.7213,50.7756,177717.6852
2009-12-21 10:00:00,74.84,75.4,74.66,75.24,97890.75175770686,50.7823,51.1623,50.6602,51.0538,97890.7518
2009-12-21 10:30:00,75.24,75.36,75.05,75.06,213304.4889129259,51.0538,51.1352,50.9248,50.9316,213304.4889
2009-12-21 11:00:00,75.11,75.22,75.0,75.06,139102.21741481882,50.9655,51.0402,50.8909,50.9316,139102.2174
2009-12-21 11:30:00,75.06,75.08,74.9,74.97,77879.93510005408,50.9316,50.9452,50.8231,50.8706,77879.9351
2009-12-21 12:00:00,74.98,75.22,74.98,75.09,102974.58085451597,50.8773,51.0402,50.8773,50.952,102974.5809
2009-12-21 12:30:00,75.1,75.18,74.88,74.95,63601.9469983775,50.9588,51.013,50.8095,50.857,63601.947
2009-12-21 13:00:00,74.94,75.02,74.75,74.89,54948.62087614927,50.8502,50.9045,50.7213,50.8163,54948.6209
2009-12-21 13:30:00,74.88,74.97,74.87,74.93,39372.633856138455,50.8095,50.8706,50.8027,50.8434,39372.6339
2009-12-21 14:00:00,74.93,75.04,74.83,74.88,61871.281773931856,50.8434,50.918,50.7756,50.8095,61871.2818
2009-12-21 14:30:00,74.86,74.88,74.62,74.62,89994.5916711736,50.7959,50.8095,50.6331,50.6331,89994.5917
2009-12-21 15:00:00,74.62,74.68,74.24,74.25,192861.0059491617,50.6331,50.6738,50.3752,50.382,192861.0059
2009-12-21 15:30:00,74.24,74.27,74.02,74.27,321254.7322877231,50.3752,50.3956,50.2259,50.3956,321254.7323
2009-12-22 09:30:00,74.42,75.0,74.42,74.88,142455.38128718224,50.4974,50.8909,50.4974,50.8095,142455.3813
2009-12-22 10:00:00,74.91,75.26,74.87,75.11,79610.60032449973,50.8298,51.0673,50.8027,50.9655,79610.6003
2009-12-22 10:30:00,75.12,75.13,74.63,74.7,56571.11952406706,50.9723,50.9791,50.6398,50.6873,56571.1195
2009-12-22 11:00:00,74.7,74.87,74.55,74.74,66089.77825851811,50.6873,50.8027,50.5856,50.7145,66089.7783
2009-12-22 11:30:00,74.74,74.94,74.64,74.84,51919.956733369385,50.7145,50.8502,50.6466,50.7823,51919.9567
2009-12-22 12:00:00,74.84,74.96,74.77,74.91,33423.47214710654,50.7823,50.8638,50.7348,50.8298,33423.4721
2009-12-22 12:30:00,74.91,74.91,74.76,74.88,67171.44402379665,50.8298,50.8298,50.7281,50.8095,67171.444
2009-12-22 13:00:00,74.87,74.92,74.79,74.82,45105.462412114655,50.8027,50.8366,50.7484,50.7688,45105.4624
2009-12-22 13:30:00,74.83,74.91,74.79,74.89,46403.46133044889,50.7756,50.8298,50.7484,50.8163,46403.4613
2009-12-22 14:00:00,74.9,74.92,74.74,74.85,106760.4110329908,50.8231,50.8366,50.7145,50.7891,106760.411
2009-12-22 14:30:00,74.84,74.93,74.79,74.85,83612.76365603028,50.7823,50.8434,50.7484,50.7891,83612.7637
2009-12-22 15:00:00,74.84,74.85,74.65,74.69,87614.92698756084,50.7823,50.7891,50.6534,50.6806,87614.927
2009-12-22 15:30:00,74.7,74.88,74.63,74.88,240237.9664683613,50.6873,50.8095,50.6398,50.8095,240237.9665
2009-12-23 09:30:00,75.19,75.22,74.76,74.83,89453.75878853434,51.0198,51.0402,50.7281,50.7756,89453.7588
2009-12-23 10:00:00,74.81,74.83,74.39,74.62,110762.57436452137,50.762,50.7756,50.477,50.6331,110762.5744
2009-12-23 10:30:00,74.63,74.78,74.63,74.66,114764.73769605192,50.6398,50.7416,50.6398,50.6602,114764.7377
2009-12-23 11:00:00,74.66,74.81,74.65,74.76,100811.2493239589,50.6602,50.762,50.6534,50.7281,100811.2493
2009-12-23 11:30:00,74.76,74.88,74.76,74.87,54191.454840454295,50.7281,50.8095,50.7281,50.8027,54191.4548
2009-12-23 12:00:00,74.87,74.92,74.79,74.89,48025.959978366685,50.8027,50.8366,50.7484,50.8163,48025.96
2009-12-23 12:30:00,74.9,74.99,74.86,74.94,85018.92915089238,50.8231,50.8841,50.7959,50.8502,85018.9292
2009-12-23 13:00:00,74.93,75.05,74.7,74.94,72904.27257977285,50.8434,50.9248,50.6873,50.8502,72904.2726
2009-12-23 13:30:00,74.95,75.16,74.94,75.09,54407.787993510006,50.857,50.9995,50.8502,50.952,54407.788
2009-12-23 14:00:00,75.1,75.24,75.06,75.1,46078.96160086533,50.9588,51.0538,50.9316,50.9588,46078.9616
2009-12-23 14:30:00,75.1,75.17,74.94,74.95,79069.76744186046,50.9588,51.0063,50.8502,50.857,79069.7674
2009-12-23 15:00:00,74.94,75.03,74.88,74.91,62844.780962682526,50.8502,50.9113,50.8095,50.8298,62844.781
2009-12-23 15:30:00,74.91,75.2,74.85,75.13,143753.3802055165,50.8298,51.0266,50.7891,50.9791,143753.3802
2009-12-24 09:30:00,75.42,75.96,75.27,75.89,42076.79826933477,51.1759,51.5423,51.0741,51.4948,42076.7983
2009-12-24 10:00:00,75.89,75.95,75.71,75.72,42833.96430502975,51.4948,51.5355,51.3727,51.3795,42833.9643
2009-12-24 10:30:00,75.69,75.72,75.33,75.37,42401.29799891833,51.3591,51.3795,51.1148,51.142,42401.298
2009-12-24 11:00:00,75.35,75.56,75.16,75.55,26717.144402379665,51.1284,51.2709,50.9995,51.2641,26717.1444
2009-12-24 11:30:00,75.56,75.75,75.55,75.67,17414.818820984314,51.2709,51.3998,51.2641,51.3455,17414.8188
2009-12-24 12:00:00,75.69,75.72,75.48,75.49,21092.48242293132,51.3591,51.3795,51.2166,51.2234,21092.4824
2009-12-24 12:30:00,75.5,75.62,75.48,75.6,43699.29691725257,51.2302,51.3116,51.2166,51.298,43699.2969
2009-12-28 09:30:00,75.61,76.15,75.61,75.64,79286.10059491616,51.3048,51.6712,51.3048,51.3252,79286.1006
2009-12-28 10:00:00,75.65,75.67,75.48,75.61,28339.64305029745,51.332,51.3455,51.2166,51.3048,28339.6431
2009-12-28 10:30:00,75.6,75.71,75.39,75.69,41535.96538669551,51.298,51.3727,51.1555,51.3591,41535.9654
2009-12-28 11:00:00,75.69,76.13,75.69,75.99,38831.80097349919,51.3591,51.6577,51.3591,51.5627,38831.801
2009-12-28 11:30:00,76.0,76.11,75.93,75.97,25419.145484045428,51.5695,51.6441,51.522,51.5491,25419.1455
2009-12-28 12:00:00,75.95,75.98,75.86,75.93,30070.308274743104,51.5355,51.5559,51.4745,51.522,30070.3083
2009-12-28 12:30:00,75.93,76.02,75.84,75.94,50405.62466197945,51.522,51.583,51.4609,51.5287,50405.6247
2009-12-28 13:00:00,75.95,76.0,75.91,76.0,29853.9751216874,51.5355,51.5695,51.5084,51.5695,29853.9751
2009-12-28 13:30:00,75.99,76.0,75.86,75.98,16873.98593834505,51.5627,51.5695,51.4745,51.5559,16873.9859
2009-12-28 14:00:00,75.99,76.03,75.52,75.55,51595.45700378583,51.5627,51.5898,51.2438,51.2641,51595.457
2009-12-28 14:30:00,75.55,75.73,75.52,75.68,27366.14386154678,51.2641,51.3862,51.2438,51.3523,27366.1439
2009-12-28 15:00:00,75.7,75.9,75.7,75.78,25202.812330989724,51.3659,51.5016,51.3659,51.4202,25202.8123
2009-12-28 15:30:00,75.8,75.98,75.65,75.92,83720.93023255814,51.4337,51.5559,51.332,51.5152,83720.9302
2009-12-29 09:30:00,76.17,76.22,75.91,76.07,59816.11681990265,51.6848,51.7187,51.5084,51.617,59816.1168
2009-12-29 10:00:00,76.14,76.63,75.97,76.45,49648.45862628448,51.6644,51.9969,51.5491,51.8748,49648.4586
2009-12-29 10:30:00,76.45,76.49,76.36,76.47,30611.141157382368,51.8748,51.9019,51.8137,51.8884,30611.1412
2009-12-29 11:00:00,76.47,76.5,76.22,76.36,34288.80475932937,51.8884,51.9087,51.7187,51.8137,34288.8048
2009-12-29 11:30:00,76.36,76.47,76.33,76.46,35262.30394808004,51.8137,51.8884,51.7934,51.8816,35262.3039
2009-12-29 12:00:00,76.46,76.6,76.26,76.26,50081.12493239589,51.8816,51.9766,51.7459,51.7459,50081.1249
2009-12-29 12:30:00,76.27,76.51,76.25,76.45,33207.13899405084,51.7527,51.9155,51.7391,51.8748,33207.139
2009-12-29 13:00:00,76.41,76.5,76.23,76.47,39156.30070308274,51.8477,51.9087,51.7255,51.8884,39156.3007
2009-12-29 13:30:00,76.47,76.62,76.45,76.56,29745.808545159543,51.8884,51.9902,51.8748,51.9494,29745.8085
2009-12-29 14:00:00,76.58,76.59,76.44,76.51,44023.79664683613,51.963,51.9698,51.868,51.9155,44023.7966
2009-12-29 14:30:00,76.52,76.65,76.49,76.63,46727.961060032445,51.9223,52.0105,51.9019,51.9969,46727.9611
2009-12-29 15:00:00,76.63,76.83,76.59,76.78,65440.778799351,51.9969,52.1326,51.9698,52.0987,65440.7788
2009-12-29 15:30:00,76.76,76.76,76.42,76.44,168848.02595997835,52.0851,52.0851,51.8544,51.868,168848.026
2009-12-30 09:30:00,75.75,75.75,75.3,75.61,76798.26933477556,51.6811,51.6811,51.374,51.5855,76798.2693
2009-12-30 10:00:00,75.62,75.85,75.49,75.73,138669.5511087074,51.5924,51.7493,51.5037,51.6674,138669.5511
2009-12-30 10:30:00,75.74,75.87,75.68,75.72,50730.12439156301,51.6742,51.7629,51.6333,51.6606,50730.1244
2009-12-30 11:00:00,75.74,75.82,75.58,75.63,52460.78961600865,51.6742,51.7288,51.5651,51.5992,52460.7896
2009-12-30 11:30:00,75.61,75.88,75.59,75.88,90210.92482422933,51.5855,51.7698,51.5719,51.7698,90210.9248
2009-12-30 12:00:00,75.88,76.12,75.85,75.91,154461.87128177393,51.7698,51.9335,51.7493,51.7902,154461.8713
2009-12-30 12:30:00,75.9,76.14,75.78,76.09,137155.21903731747,51.7834,51.9471,51.7015,51.913,137155.219
2009-12-30 13:00:00,76.1,76.16,76.06,76.07,20443.4829637642,51.9199,51.9608,51.8926,51.8994,20443.483
2009-12-30 13:30:00,76.07,76.07,75.9,75.91,25851.81179015684,51.8994,51.8994,51.7834,51.7902,25851.8118
2009-12-30 14:00:00,75.9,76.0,75.81,75.94,23472.14710654408,51.7834,51.8516,51.722,51.8107,23472.1471
2009-12-30 14:30:00,75.96,76.1,75.96,76.03,18388.31800973499,51.8243,51.9199,51.8243,51.8721,18388.318
2009-12-30 15:00:00,76.01,76.05,75.87,76.04,29313.14223904813,51.8585,51.8857,51.7629,51.8789,29313.1422
2009-12-30 15:30:00,76.03,76.1,75.95,76.06,84153.59653866955,51.8721,51.9199,51.8175,51.8926,84153.5965
2009-12-31 09:30:00,75.95,76.1,75.83,75.87,25310.978907517576,51.8175,51.9199,51.7356,51.7629,25310.9789
2009-12-31 10:00:00,75.83,75.86,75.72,75.73,20227.14981070849,51.7356,51.7561,51.6606,51.6674,20227.1498
2009-12-31 10:30:00,75.71,75.86,75.63,75.82,16982.152514872905,51.6538,51.7561,51.5992,51.7288,16982.1525
2009-12-31 11:00:00,75.82,75.82,75.37,75.47,20767.98269334776,51.7288,51.7288,51.4218,51.49,20767.9827
2009-12-31 11:30:00,75.49,75.53,75.37,75.49,10708.491076257436,51.5037,51.531,51.4218,51.5037,10708.4911
2009-12-31 12:00:00,75.47,75.61,75.41,75.49,15684.153596538668,51.49,51.5855,51.4491,51.5037,15684.1536
2009-12-31 12:30:00,75.48,75.59,75.44,75.55,9951.325040562466,51.4969,51.5719,51.4696,51.5446,9951.325
2009-12-31 13:00:00,75.57,75.6,75.42,75.59,14061.654948620877,51.5583,51.5787,51.4559,51.5719,14061.6549
2009-12-31 13:30:00,75.59,75.66,75.53,75.55,12222.823147647376,51.5719,51.6197,51.531,51.5446,12222.8231
2009-12-31 14:00:00,75.53,75.66,75.52,75.58,12979.989183342346,51.531,51.6197,51.5241,51.5651,12979.9892
2009-12-31 14:30:00,75.57,75.6,75.52,75.55,18063.81828015144,51.5583,51.5787,51.5241,51.5446,18063.8183
2009-12-31 15:00:00,75.54,75.61,75.49,75.58,19578.15035154137,51.5378,51.5855,51.5037,51.5651,19578.1504
2009-12-31 15:30:00,75.59,75.61,74.87,74.88,117468.90210924824,51.5719,51.5855,51.0807,51.0875,117468.9021
2010-01-04 09:30:00,75.91,76.43,75.54,76.07,130232.55813953489,51.7902,52.145,51.5378,51.8994,130232.5581
2010-01-04 10:00:00,76.1,76.77,75.97,76.52,92482.42293131424,51.9199,52.377,51.8312,52.2064,92482.4229
2010-01-04 10:30:00,76.55,76.67,76.43,76.62,55813.95348837209,52.2269,52.3087,52.145,52.2746,55813.9535
2010-01-04 11:00:00,76.63,76.91,76.62,76.83,86425.09464575446,52.2815,52.4725,52.2746,52.4179,86425.0946
2010-01-04 11:30:00,76.83,76.84,76.64,76.67,71498.10708491076,52.4179,52.4247,52.2883,52.3087,71498.1071
2010-01-04 12:00:00,76.65,76.73,76.52,76.72,38723.63439697133,52.2951,52.3497,52.2064,52.3429,38723.6344
2010-01-04 12:30:00,76.71,76.79,76.67,76.75,55705.78691184424,52.336,52.3906,52.3087,52.3633,55705.7869
2010-01-04 13:00:00,76.76,76.97,76.69,76.95,55597.62033531639,52.3701,52.5134,52.3224,52.4998,55597.6203
2010-01-04 13:30:00,76.96,76.96,76.78,76.91,89670.09194159004,52.5066,52.5066,52.3838,52.4725,89670.0919
2010-01-04 14:00:00,76.89,76.96,76.84,76.92,57544.61871281774,52.4588,52.5066,52.4247,52.4793,57544.6187
2010-01-04 14:30:00,76.91,76.96,76.74,76.74,44997.2958355868,52.4725,52.5066,52.3565,52.3565,44997.2958
2010-01-04 15:00:00,76.75,76.8,76.6,76.65,59924.2833964305,52.3633,52.3974,52.261,52.2951,59924.2834
2010-01-04 15:30:00,76.64,76.88,76.53,76.84,188426.17631151967,52.2883,52.452,52.2132,52.4247,188426.1763
2010-01-05 09:30:00,76.64,76.88,76.07,76.11,124067.06327744726,52.2883,52.452,51.8994,51.9267,124067.0633
2010-01-05 10:00:00,76.05,76.62,76.04,76.54,72579.77285018929,51.8857,52.2746,51.8789,52.2201,72579.7729
2010-01-05 10:30:00,76.54,76.64,76.24,76.24,62736.61438615467,52.2201,52.2883,52.0154,52.0154,62736.6144
2010-01-05 11:00:00,76.25,76.33,75.99,76.02,37101.135749053545,52.0222,52.0768,51.8448,51.8653,37101.1357
2010-01-05 11:30:00,76.03,76.17,75.96,76.1,28772.30935640887,51.8721,51.9676,51.8243,51.9199,28772.3094
2010-01-05 12:00:00,76.08,76.43,76.06,76.41,52785.28934559221,51.9062,52.145,51.8926,52.1314,52785.2893
2010-01-05 12:30:00,76.42,76.45,76.28,76.31,25202.812330989724,52.1382,52.1586,52.0427,52.0631,25202.8123
2010-01-05 13:00:00,76.3,76.3,76.0,76.06,19794.48350459708,52.0563,52.0563,51.8516,51.8926,19794.4835
2010-01-05 13:30:00,76.04,76.04,75.82,75.86,14494.321254732287,51.8789,51.8789,51.7288,51.7561,14494.3213
2010-01-05 14:00:00,75.86,75.93,75.72,75.91,25094.64575446187,51.7561,51.8039,51.6606,51.7902,25094.6458
2010-01-05 14:30:00,75.87,76.04,75.85,75.86,34937.80421849649,51.7629,51.8789,51.7493,51.7561,34937.8042
2010-01-05 15:00:00,75.85,76.05,75.85,75.98,49756.62520281233,51.7493,51.8857,51.7493,51.838,49756.6252
2010-01-05 15:30:00,75.99,76.24,75.98,76.24,150027.04164413197,51.8448,52.0154,51.838,52.0154,150027.0416
2010-01-06 09:30:00,75.81,76.44,75.64,75.68,112925.90589507842,51.722,52.1518,51.606,51.6333,112925.9059
2010-01-06 10:00:00,75.66,76.33,75.61,76.2,126446.72796106002,51.6197,52.0768,51.5855,51.9881,126446.728
2010-01-06 10:30:00,76.19,76.19,75.47,75.54,91508.92374256357,51.9813,51.9813,51.49,51.5378,91508.9237
2010-01-06 11:00:00,75.54,75.69,75.35,75.4,87398.59383450514,51.5378,51.6401,51.4082,51.4423,87398.5938
2010-01-06 11:30:00,75.41,75.76,75.37,75.61,70632.77447268793,51.4491,51.6879,51.4218,51.5855,70632.7745
2010-01-06 12:00:00,75.61,75.67,75.4,75.64,49432.12547322877,51.5855,51.6265,51.4423,51.606,49432.1255
2010-01-06 12:30:00,75.65,75.74,75.6,75.66,40454.29962141698,51.6128,51.6742,51.5787,51.6197,40454.2996
2010-01-06 13:00:00,75.67,75.76,75.45,75.51,54732.28772309356,51.6265,51.6879,51.4764,51.5173,54732.2877
2010-01-06 13:30:00,75.51,75.72,75.49,75.61,60681.44943212547,51.5173,51.6606,51.5037,51.5855,60681.4494
2010-01-06 14:00:00,75.61,75.87,75.61,75.8,52568.956192536505,51.5855,51.7629,51.5855,51.7152,52568.9562
2010-01-06 14:30:00,75.8,75.96,75.79,75.84,67279.6106003245,51.7152,51.8243,51.7084,51.7425,67279.6106
2010-01-06 15:00:00,75.84,75.86,75.59,75.66,83504.59707950243,51.7425,51.7561,51.5719,51.6197,83504.5971
2010-01-06 15:30:00,75.68,75.75,75.49,75.62,218820.9843158464,51.6333,51.6811,51.5037,51.5924,218820.9843
2010-01-07 09:30:00,75.63,75.63,75.2,75.4,160519.19956733368,51.5992,51.5992,51.3058,51.4423,160519.1996
2010-01-07 10:00:00,75.41,75.68,75.15,75.57,93455.92212006488,51.4491,51.6333,51.2717,51.5583,93455.9221
2010-01-07 10:30:00,75.59,75.87,75.59,75.73,72363.43969713358,51.5719,51.7629,51.5719,51.6674,72363.4397
2010-01-07 11:00:00,75.69,75.87,75.33,75.38,102866.4142779881,51.6401,51.7629,51.3945,51.4286,102866.4143
2010-01-07 11:30:00,75.39,75.53,75.19,75.37,123634.39697133584,51.4355,51.531,51.299,51.4218,123634.397
2010-01-07 12:00:00,75.37,75.44,75.22,75.26,57869.1184424013,51.4218,51.4696,51.3195,51.3468,57869.1184
2010-01-07 12:30:00,75.26,75.3,75.12,75.15,55922.12006489994,51.3468,51.374,51.2512,51.2717,55922.1201
2010-01-07 13:00:00,75.13,75.25,74.92,75.12,126879.39426717145,51.2581,51.3399,51.1148,51.2512,126879.3943
2010-01-07 13:30:00,75.1,75.16,75.04,75.07,53326.12222823148,51.2376,51.2785,51.1967,51.2171,53326.1222
2010-01-07 14:00:00,75.08,75.23,75.04,75.09,82206.5981611682,51.224,51.3263,51.1967,51.2308,82206.5982
2010-01-07 14:30:00,75.1,75.2,74.98,75.0,73553.27203893996,51.2376,51.3058,51.1557,51.1694,73553.272
2010-01-07 15:00:00,75.0,75.0,74.76,74.88,184207.67982693348,51.1694,51.1694,51.0056,51.0875,184207.6798
2010-01-07 15:30:00,74.88,75.15,74.84,75.15,279177.93401838833,51.0875,51.2717,51.0602,51.2717,279177.934
2010-01-08 09:30:00,75.01,75.45,74.9,75.17,101243.9156300703,51.1762,51.4764,51.1011,51.2854,101243.9156
2010-01-08 10:00:00,75.13,75.22,74.84,75.1,90319.09140075716,51.2581,51.3195,51.0602,51.2376,90319.0914
2010-01-08 10:30:00,75.11,75.67,75.11,75.67,172525.68956192536,51.2444,51.6265,51.2444,51.6265,172525.6896
2010-01-08 11:00:00,75.62,76.01,75.61,76.01,188858.8426176312,51.5924,51.8585,51.5855,51.8585,188858.8426
2010-01-08 11:30:00,75.99,75.99,75.67,75.67,54948.62087614927,51.8448,51.8448,51.6265,51.6265,54948.6209
2010-01-08 12:00:00,75.66,75.72,75.6,75.67,76690.1027582477,51.6197,51.6606,51.5787,51.6265,76690.1028
2010-01-08 12:30:00,75.67,75.7,75.48,75.48,100270.41644131964,51.6265,51.647,51.4969,51.4969,100270.4164
2010-01-08 13:00:00,75.5,75.68,75.47,75.61,30935.640886965928,51.5105,51.6333,51.49,51.5855,30935.6409
2010-01-08 13:30:00,75.6,75.71,75.49,75.5,44997.2958355868,51.5787,51.6538,51.5037,51.5105,44997.2958
2010-01-08 14:00:00,75.5,75.57,75.43,75.53,60897.78258518118,51.5105,51.5583,51.4627,51.531,60897.7826
2010-01-08 14:30:00,75.52,75.52,75.25,75.32,61330.44889129259,51.5241,51.5241,51.3399,51.3877,61330.4489
2010-01-08 15:00:00,75.31,75.51,75.31,75.49,57977.28501892915,51.3809,51.5173,51.3809,51.5037,57977.285
2010-01-08 15:30:00,75.49,75.72,75.43,75.69,149594.37533802056,51.5037,51.6606,51.4627,51.6401,149594.3753
2010-01-11 09:30:00,76.44,76.72,76.32,76.44,145700.37858301785,52.1518,52.3429,52.07,52.1518,145700.3786
2010-01-11 10:00:00,76.42,76.72,76.34,76.71,116928.06922660898,52.1382,52.3429,52.0836,52.336,116928.0692
2010-01-11 10:30:00,76.72,76.87,76.33,76.46,107301.24391563008,52.3429,52.4452,52.0768,52.1655,107301.2439
2010-01-11 11:00:00,76.46,76.47,76.06,76.18,63061.11411573824,52.1655,52.1723,51.8926,51.9744,63061.1141
2010-01-11 11:30:00,76.2,76.4,76.2,76.4,35694.97025419145,51.9881,52.1245,51.9881,52.1245,35694.9703
2010-01-11 12:00:00,76.43,76.55,76.36,76.53,47809.626825310974,52.145,52.2269,52.0972,52.2132,47809.6268
2010-01-11 12:30:00,76.55,76.62,76.34,76.44,53542.45538128718,52.2269,52.2746,52.0836,52.1518,53542.4554
2010-01-11 13:00:00,76.44,76.47,76.26,76.43,49972.95835586804,52.1518,52.1723,52.029,52.145,49972.9584
2010-01-11 13:30:00,76.45,76.58,76.35,76.56,37425.6354786371,52.1586,52.2473,52.0904,52.2337,37425.6355
2010-01-11 14:00:00,76.56,76.67,76.48,76.49,75283.93726338561,52.2337,52.3087,52.1791,52.1859,75283.9373
2010-01-11 14:30:00,76.47,76.87,76.46,76.85,84586.26284478095,52.1723,52.4452,52.1655,52.4316,84586.2628
2010-01-11 15:00:00,76.82,77.2,76.82,77.2,115413.73715521905,52.4111,52.6703,52.4111,52.6703,115413.7372
2010-01-11 15:30:00,77.15,77.24,76.92,77.01,229745.80854515955,52.6362,52.6976,52.4793,52.5407,229745.8085
2010-01-12 09:30:00,76.2,76.91,76.2,76.36,97458.08545159546,51.9881,52.4725,51.9881,52.0972,97458.0855
2010-01-12 10:00:00,76.32,76.39,75.88,76.36,75716.60356949702,52.07,52.1177,51.7698,52.0972,75716.6036
2010-01-12 10:30:00,76.43,76.5,76.12,76.22,55705.78691184424,52.145,52.1928,51.9335,52.0017,55705.7869
2010-01-12 11:00:00,76.19,76.52,76.01,76.52,42509.46457544619,51.9813,52.2064,51.8585,52.2064,42509.4646
2010-01-12 11:30:00,76.54,76.66,76.4,76.41,53542.45538128718,52.2201,52.3019,52.1245,52.1314,53542.4554
2010-01-12 12:00:00,76.41,76.45,76.05,76.1,36127.63656030287,52.1314,52.1586,51.8857,51.9199,36127.6366
2010-01-12 12:30:00,76.12,76.12,75.67,75.71,31260.140616549485,51.9335,51.9335,51.6265,51.6538,31260.1406
2010-01-12 13:00:00,75.67,75.76,75.59,75.65,39372.633856138455,51.6265,51.6879,51.5719,51.6128,39372.6339
2010-01-12 13:30:00,75.68,75.92,75.63,75.87,38399.13466738778,51.6333,51.797,51.5992,51.7629,38399.1347
2010-01-12 14:00:00,75.87,75.87,75.64,75.74,66955.11087074094,51.7629,51.7629,51.606,51.6742,66955.1109
2010-01-12 14:30:00,75.74,76.07,75.66,76.02,39048.13412655489,51.6742,51.8994,51.6197,51.8653,39048.1341
2010-01-12 15:00:00,76.01,76.31,75.8,76.26,65332.61222282315,51.8585,52.0631,51.7152,52.029,65332.6122
2010-01-12 15:30:00,76.25,76.29,75.87,76.1,195565.170362358,52.0222,52.0495,51.7629,51.9199,195565.1704
2010-01-13 09:30:00,76.16,76.61,76.05,76.6,48566.792861005946,51.9608,52.2678,51.8857,52.261,48566.7929
2010-01-13 10:00:00,76.65,76.65,75.62,75.67,57869.1184424013,52.2951,52.2951,51.5924,51.6265,57869.1184
2010-01-13 10:30:00,75.65,76.18,75.59,76.14,64250.94645754462,51.6128,51.9744,51.5719,51.9471,64250.9465
2010-01-13 11:00:00,76.14,76.24,75.91,76.22,58842.61763115197,51.9471,52.0154,51.7902,52.0017,58842.6176
2010-01-13 11:30:00,76.27,76.35,76.08,76.23,36776.63601946998,52.0358,52.0904,51.9062,52.0085,36776.636
2010-01-13 12:00:00,76.25,76.73,76.24,76.71,49540.29204975662,52.0222,52.3497,52.0154,52.336,49540.292
2010-01-13 12:30:00,76.67,76.75,76.55,76.55,55056.78745267712,52.3087,52.3633,52.2269,52.2269,55056.7875
2010-01-13 13:00:00,76.52,76.71,76.43,76.63,46511.62790697674,52.2064,52.336,52.145,52.2815,46511.6279
2010-01-13 13:30:00,76.6,76.72,76.47,76.5,41319.6322336398,52.261,52.3429,52.1723,52.1928,41319.6322
2010-01-13 14:00:00,76.55,76.7,76.44,76.58,47485.12709572742,52.2269,52.3292,52.1518,52.2473,47485.1271
2010-01-13 14:30:00,76.62,76.76,76.51,76.73,48783.12601406165,52.2746,52.3701,52.1996,52.3497,48783.126
2010-01-13 15:00:00,76.76,76.84,76.55,76.75,54840.454299621415,52.3701,52.4247,52.2269,52.3633,54840.4543
2010-01-13 15:30:00,76.76,76.84,76.72,76.82,178150.3515413737,52.3701,52.4247,52.3429,52.4111,178150.3515
2010-01-14 09:30:00,76.7,77.47,75.92,75.97,68361.27636560303,52.3292,52.8546,51.797,51.8312,68361.2764
2010-01-14 10:00:00,75.97,76.24,75.82,76.09,47268.79394267171,51.8312,52.0154,51.7288,51.913,47268.7939
2010-01-14 10:30:00,76.12,76.27,75.66,75.72,57977.28501892915,51.9335,52.0358,51.6197,51.6606,57977.285
2010-01-14 11:00:00,75.72,76.06,75.63,76.0,24121.146565711195,51.6606,51.8926,51.5992,51.8516,24121.1466
2010-01-14 11:30:00,76.03,76.26,75.97,75.97,20227.14981070849,51.8721,52.029,51.8312,51.8312,20227.1498
2010-01-14 12:00:00,75.98,76.16,75.94,76.04,12439.156300703082,51.838,51.9608,51.8107,51.8789,12439.1563
2010-01-14 12:30:00,76.06,76.15,75.64,75.83,42942.1308815576,51.8926,51.954,51.606,51.7356,42942.1309
2010-01-14 13:00:00,75.86,75.94,75.66,75.74,31368.307193077337,51.7561,51.8107,51.6197,51.6742,31368.3072
2010-01-14 13:30:00,75.74,75.92,75.74,75.8,34288.80475932937,51.6742,51.797,51.6742,51.7152,34288.8048
2010-01-14 14:00:00,75.77,75.88,75.7,75.81,50730.12439156301,51.6947,51.7698,51.647,51.722,50730.1244
2010-01-14 14:30:00,75.81,75.92,75.76,75.88,41644.13196322336,51.722,51.797,51.6879,51.7698,41644.132
2010-01-14 15:00:00,75.88,76.06,75.88,75.92,56679.28610059492,51.7698,51.8926,51.7698,51.797,56679.2861
2010-01-14 15:30:00,75.89,75.97,75.74,75.92,133477.55543537048,51.7766,51.8312,51.6742,51.797,133477.5554
2010-01-15 09:30:00,76.02,76.5,75.92,76.35,340183.8831800973,51.8653,52.1928,51.797,52.0904,340183.8832
2010-01-15 10:00:00,76.34,76.37,75.99,76.15,139967.55002704164,52.0836,52.1041,51.8448,51.954,139967.55
2010-01-15 10:30:00,76.16,76.25,75.76,76.09,93888.58842617631,51.9608,52.0222,51.6879,51.913,93888.5884
2010-01-15 11:00:00,76.1,76.55,76.07,76.29,91292.59058950785,51.9199,52.2269,51.8994,52.0495,91292.5906
2010-01-15 11:30:00,76.27,76.48,76.19,76.34,92590.58950784209,52.0358,52.1791,51.9813,52.0836,92590.5895
2010-01-15 12:00:00,76.35,76.5,76.33,76.35,88588.42617631152,52.0904,52.1928,52.0768,52.0904,88588.4262
2010-01-15 12:30:00,76.32,76.59,76.29,76.47,93780.42184964844,52.07,52.2542,52.0495,52.1723,93780.4218
2010-01-15 13:00:00,76.45,76.49,76.27,76.46,50405.62466197945,52.1586,52.1859,52.0358,52.1655,50405.6247
2010-01-15 13:30:00,76.45,76.63,76.44,76.61,76041.10329908058,52.1586,52.2815,52.1518,52.2678,76041.1033
2010-01-15 14:00:00,76.62,76.7,76.52,76.57,59816.11681990265,52.2746,52.3292,52.2064,52.2405,59816.1168
2010-01-15 14:30:00,76.57,76.57,76.3,76.46,57003.78583017847,52.2405,52.2405,52.0563,52.1655,57003.7858
2010-01-15 15:00:00,76.47,76.68,76.45,76.49,53326.12222823148,52.1723,52.3156,52.1586,52.1859,53326.1222
2010-01-15 15:30:00,76.49,76.56,76.35,76.48,210600.3244997296,52.1859,52.2337,52.0904,52.1791,210600.3245
2010-01-19 09:30:00,76.69,76.77,76.33,76.53,122552.73120605732,52.3224,52.377,52.0768,52.2132,122552.7312
2010-01-19 10:00:00,76.57,76.66,76.25,76.26,123634.39697133584,52.2405,52.3019,52.0222,52.029,123634.397
2010-01-19 10:30:00,76.27,76.52,76.23,76.29,104164.41319632232,52.0358,52.2064,52.0085,52.0495,104164.4132
2010-01-19 11:00:00,76.3,76.3,75.8,76.05,95402.92049756624,52.0563,52.0563,51.7152,51.8857,95402.9205
2010-01-19 11:30:00,76.07,76.15,75.87,75.88,47701.46024878312,51.8994,51.954,51.7629,51.7698,47701.4602
2010-01-19 12:00:00,75.9,76.33,75.9,76.2,82422.9313142239,51.7834,52.0768,51.7834,51.9881,82422.9313
2010-01-19 12:30:00,76.23,76.53,76.15,76.5,68793.94267171444,52.0085,52.2132,51.954,52.1928,68793.9427
2010-01-19 13:00:00,76.49,76.61,76.45,76.59,65873.44510546241,52.1859,52.2678,52.1586,52.2542,65873.4451
2010-01-19 13:30:00,76.58,76.71,76.38,76.44,51054.62412114657,52.2473,52.336,52.1109,52.1518,51054.6241
2010-01-19 14:00:00,76.44,76.6,76.41,76.58,29853.9751216874,52.1518,52.261,52.1314,52.2473,29853.9751
2010-01-19 14:30:00,76.59,76.59,76.31,76.37,43374.797187669006,52.2542,52.2542,52.0631,52.1041,43374.7972
2010-01-19 15:00:00,76.36,76.46,76.28,76.4,93888.58842617631,52.0972,52.1655,52.0427,52.1245,93888.5884
2010-01-19 15:30:00,76.4,76.47,76.3,76.35,222390.48134126555,52.1245,52.1723,52.0563,52.0904,222390.4813
2010-01-20 09:30:00,75.81,75.81,75.1,75.42,201081.6657652785,51.722,51.722,51.2376,51.4559,201081.6658
2010-01-20 10:00:00,75.4,75.72,75.34,75.47,65440.778799351,51.4423,51.6606,51.4013,51.49,65440.7788
2010-01-20 10:30:00,75.44,75.61,75.29,75.3,93131.42239048134,51.4696,51.5855,51.3672,51.374,93131.4224
2010-01-20 11:00:00,75.3,75.35,75.0,75.35,71606.27366143861,51.374,51.4082,51.1694,51.4082,71606.2737
2010-01-20 11:30:00,75.35,75.39,75.21,75.33,59816.11681990265,51.4082,51.4355,51.3126,51.3945,59816.1168
2010-01-20 12:00:00,75.34,75.41,75.25,75.36,45538.128718226064,51.4013,51.4491,51.3399,51.415,45538.1287
2010-01-20 12:30:00,75.35,75.38,75.27,75.35,25310.978907517576,51.4082,51.4286,51.3536,51.4082,25310.9789
2010-01-20 13:00:00,75.35,75.51,75.16,75.45,58085.451595457,51.4082,51.5173,51.2785,51.4764,58085.4516
2010-01-20 13:30:00,75.44,75.49,75.3,75.36,48674.9594375338,51.4696,51.5037,51.374,51.415,48674.9594
2010-01-20 14:00:00,75.33,75.49,75.22,75.23,62952.94753921039,51.3945,51.5037,51.3195,51.3263,62952.9475
2010-01-20 14:30:00,75.25,75.6,75.25,75.59,153596.5386695511,51.3399,51.5787,51.3399,51.5719,153596.5387
2010-01-20 15:00:00,75.59,75.71,75.27,75.44,130340.72471606272,51.5719,51.6538,51.3536,51.4696,130340.7247
2010-01-20 15:30:00,75.43,75.46,75.25,75.33,237641.9686316928,51.4627,51.4832,51.3399,51.3945,237641.9686
2010-01-21 09:30:00,75.66,75.66,75.19,75.33,114115.7382368848,51.6197,51.6197,51.299,51.3945,114115.7382
2010-01-21 10:00:00,75.34,76.1,74.89,74.89,133477.55543537048,51.4013,51.9199,51.0943,51.0943,133477.5554
2010-01-21 10:30:00,74.89,75.11,74.48,74.71,124607.89616008652,51.0943,51.2444,50.8146,50.9715,124607.8962
2010-01-21 11:00:00,74.71,74.96,74.25,74.27,91076.25743645211,50.9715,51.1421,50.6577,50.6713,91076.2574
2010-01-21 11:30:00,74.28,74.5,73.86,74.07,105462.41211465656,50.6781,50.8282,50.3916,50.5349,105462.4121
2010-01-21 12:00:00,74.11,74.71,74.0,74.24,94862.087614927,50.5622,50.9715,50.4871,50.6509,94862.0876
2010-01-21 12:30:00,74.25,74.43,74.19,74.33,44672.79610600325,50.6577,50.7805,50.6167,50.7123,44672.7961
2010-01-21 13:00:00,74.34,74.4,74.15,74.25,75067.6041103299,50.7191,50.76,50.5895,50.6577,75067.6041
2010-01-21 13:30:00,74.24,74.7,74.24,74.6,121471.0654407788,50.6509,50.9647,50.6509,50.8965,121471.0654
2010-01-21 14:00:00,74.6,74.63,74.14,74.29,73228.77230935641,50.8965,50.9169,50.5826,50.685,73228.7723
2010-01-21 14:30:00,74.32,74.43,73.9,74.26,86100.5949161709,50.7054,50.7805,50.4189,50.6645,86100.5949
2010-01-21 15:00:00,74.27,74.38,74.07,74.23,129367.22552731204,50.6713,50.7464,50.5349,50.644,129367.2255
2010-01-21 15:30:00,74.24,74.41,73.78,73.88,278528.9345592212,50.6509,50.7668,50.337,50.4052,278528.9346
2010-01-22 09:30:00,73.83,74.77,72.08,74.42,374472.6879394267,50.3711,51.0125,49.1772,50.7737,374472.6879
2010-01-22 10:00:00,74.44,74.56,73.7,74.13,132936.7225527312,50.7873,50.8692,50.2824,50.5758,132936.7226
2010-01-22 10:30:00,74.13,74.27,73.6,74.02,118442.40129799892,50.5758,50.6713,50.2142,50.5008,118442.4013
2010-01-22 11:00:00,74.03,74.59,73.95,74.37,99296.91725256896,50.5076,50.8896,50.453,50.7395,99296.9173
2010-01-22 11:30:00,74.41,74.42,73.71,73.71,68253.10978907517,50.7668,50.7737,50.2893,50.2893,68253.1098
2010-01-22 12:00:00,73.75,74.37,73.69,74.37,58626.28447809627,50.3165,50.7395,50.2756,50.7395,58626.2845
2010-01-22 12:30:00,74.36,74.36,73.92,74.13,48350.45970795024,50.7327,50.7327,50.4325,50.5758,48350.4597
2010-01-22 13:00:00,74.13,74.14,73.5,73.5,72687.93942671714,50.5758,50.5826,50.146,50.146,72687.9394
2010-01-22 13:30:00,73.5,73.53,73.04,73.2,106652.24445646295,50.146,50.1665,49.8321,49.9413,106652.2445
2010-01-22 14:00:00,73.17,73.31,73.04,73.28,100919.41590048674,49.9208,50.0164,49.8321,49.9959,100919.4159
2010-01-22 14:30:00,73.28,73.32,72.84,72.95,54732.28772309356,49.9959,50.0232,49.6957,49.7707,54732.2877
2010-01-22 15:00:00,72.94,73.41,72.67,72.85,239805.30016224983,49.7639,50.0846,49.5797,49.7025,239805.3002
2010-01-22 15:30:00,72.86,72.99,72.16,72.18,354570.0378583018,49.7093,49.798,49.2318,49.2454,354570.0379
2010-01-25 09:30:00,73.12,73.96,73.12,73.54,261222.2823147648,49.8867,50.4598,49.8867,50.1733,261222.2823
2010-01-25 10:00:00,73.59,74.36,73.41,74.26,254840.4542996214,50.2074,50.7327,50.0846,50.6645,254840.4543
2010-01-25 10:30:00,74.25,74.27,73.88,74.2,142455.38128718224,50.6577,50.6713,50.4052,50.6236,142455.3813
2010-01-25 11:00:00,74.15,74.18,73.88,73.95,130124.39156300704,50.5895,50.6099,50.4052,50.453,130124.3916
2010-01-25 11:30:00,73.94,74.1,73.66,73.94,96051.91995673336,50.4462,50.5553,50.2551,50.4462,96051.92
2010-01-25 12:00:00,73.89,74.46,73.78,74.39,110005.4083288264,50.4121,50.801,50.337,50.7532,110005.4083
2010-01-25 12:30:00,74.38,74.69,74.33,74.63,87723.09356408869,50.7464,50.9579,50.7123,50.9169,87723.0936
2010-01-25 13:00:00,74.63,74.66,74.27,74.47,91076.25743645211,50.9169,50.9374,50.6713,50.8078,91076.2574
2010-01-25 13:30:00,74.48,74.57,74.46,74.46,78204.43482963764,50.8146,50.876,50.801,50.801,78204.4348
2010-01-25 14:00:00,74.46,74.46,74.14,74.16,101135.74905354246,50.801,50.801,50.5826,50.5963,101135.7491
2010-01-25 14:30:00,74.17,74.72,74.05,74.72,85992.42833964305,50.6031,50.9783,50.5212,50.9783,85992.4283
2010-01-25 15:00:00,74.72,74.83,74.29,74.33,112601.40616549486,50.9783,51.0534,50.685,50.7123,112601.4062
2010-01-25 15:30:00,74.35,74.47,74.07,74.15,292157.92320173065,50.7259,50.8078,50.5349,50.5895,292157.9232
2010-01-26 09:30:00,73.47,74.45,73.04,73.74,156300.70308274744,50.1255,50.7941,49.8321,50.3097,156300.7031
2010-01-26 10:00:00,73.77,74.47,73.6,74.28,107084.91076257436,50.3302,50.8078,50.2142,50.6781,107084.9108
2010-01-26 10:30:00,74.35,74.4,73.81,74.37,150027.04164413197,50.7259,50.76,50.3575,50.7395,150027.0416
2010-01-26 11:00:00,74.35,74.69,74.27,74.64,81016.76581936181,50.7259,50.9579,50.6713,50.9238,81016.7658
2010-01-26 11:30:00,74.63,74.81,74.42,74.44,69442.94213088155,50.9169,51.0397,50.7737,50.7873,69442.9421
2010-01-26 12:00:00,74.48,74.52,74.24,74.43,46727.961060032445,50.8146,50.8419,50.6509,50.7805,46727.9611
2010-01-26 12:30:00,74.43,74.81,74.26,74.8,47160.62736614386,50.7805,51.0397,50.6645,51.0329,47160.6274
2010-01-26 13:00:00,74.79,74.79,74.43,74.58,59924.2833964305,51.0261,51.0261,50.7805,50.8828,59924.2834
2010-01-26 13:30:00,74.6,74.96,74.51,74.88,74743.10438074634,50.8965,51.1421,50.8351,51.0875,74743.1044
2010-01-26 14:00:00,74.88,74.92,74.35,74.39,101568.41535965388,51.0875,51.1148,50.7259,50.7532,101568.4154
2010-01-26 14:30:00,74.39,74.65,74.39,74.48,118442.40129799892,50.7532,50.9306,50.7532,50.8146,118442.4013
2010-01-26 15:00:00,74.48,74.53,73.95,74.11,87723.09356408869,50.8146,50.8487,50.453,50.5622,87723.0936
2010-01-26 15:30:00,74.09,74.29,73.46,73.58,301784.7485127096,50.5485,50.685,50.1187,50.2006,301784.7485
2010-01-27 09:30:00,73.57,74.19,72.8,73.05,175338.02055164953,50.1937,50.6167,49.6684,49.839,175338.0206
2010-01-27 10:00:00,72.99,73.04,72.47,72.67,135100.05408328827,49.798,49.8321,49.4433,49.5797,135100.0541
2010-01-27 10:30:00,72.68,72.79,72.11,72.58,99080.58409951325,49.5865,49.6616,49.1976,49.5183,99080.5841
2010-01-27 11:00:00,72.55,72.67,72.31,72.64,85559.76203353163,49.4978,49.5797,49.3341,49.5592,85559.762
2010-01-27 11:30:00,72.63,72.64,72.31,72.32,91076.25743645211,49.5524,49.5592,49.3341,49.3409,91076.2574
2010-01-27 12:00:00,72.32,72.49,72.3,72.45,69875.60843699297,49.3409,49.4569,49.3273,49.4296,69875.6084
2010-01-27 12:30:00,72.46,72.48,71.95,71.95,74743.10438074634,49.4364,49.4501,49.0885,49.0885,74743.1044
2010-01-27 13:00:00,71.95,72.16,71.87,72.0,268793.9426717144,49.0885,49.2318,49.0339,49.1226,268793.9427
2010-01-27 13:30:00,71.97,72.36,71.93,72.14,87182.26068144944,49.1021,49.3682,49.0748,49.2181,87182.2607
2010-01-27 14:00:00,72.15,72.45,71.86,72.11,110870.7409410492,49.2249,49.4296,49.0271,49.1976,110870.7409
2010-01-27 14:30:00,72.06,72.8,72.04,72.7,120605.73282855598,49.1635,49.6684,49.1499,49.6002,120605.7328
2010-01-27 15:00:00,72.68,72.84,72.3,72.81,164305.02974580854,49.5865,49.6957,49.3273,49.6752,164305.0297
2010-01-27 15:30:00,72.81,73.15,72.74,72.88,296592.7528393726,49.6752,49.9072,49.6275,49.723,296592.7528
2010-01-28 09:30:00,73.24,73.48,72.17,72.27,107625.74364521365,49.9686,50.1323,49.2386,49.3068,107625.7436
2010-01-28 10:00:00,72.31,72.31,71.69,72.18,104272.5797728502,49.3341,49.3341,48.9111,49.2454,104272.5798
2010-01-28 10:30:00,72.19,72.38,71.98,72.06,50189.29150892374,49.2522,49.3819,49.109,49.1635,50189.2915
2010-01-28 11:00:00,72.09,72.13,71.63,71.78,89670.09194159004,49.184,49.2113,48.8702,48.9725,89670.0919
2010-01-28 11:30:00,71.83,71.83,71.19,71.5,100811.2493239589,49.0066,49.0066,48.57,48.7815,100811.2493
2010-01-28 12:00:00,71.56,71.57,71.29,71.39,42725.79772850189,48.8224,48.8292,48.6382,48.7064,42725.7977
2010-01-28 12:30:00,71.33,71.57,71.32,71.57,46187.128177393184,48.6655,48.8292,48.6587,48.8292,46187.1282
2010-01-28 13:00:00,71.62,71.84,71.51,71.74,38615.46782044348,48.8633,49.0134,48.7883,48.9452,38615.4678
2010-01-28 13:30:00,71.74,71.92,71.62,71.62,58950.78420767983,48.9452,49.068,48.8633,48.8633,58950.7842
2010-01-28 14:00:00,71.65,71.77,71.31,71.64,51270.95727420227,48.8838,48.9657,48.6518,48.877,51270.9573
2010-01-28 14:30:00,71.62,71.72,71.33,71.59,68793.94267171444,48.8633,48.9316,48.6655,48.8429,68793.9427
2010-01-28 15:00:00,71.59,71.88,71.51,71.56,160302.866414278,48.8429,49.0407,48.7883,48.8224,160302.8664
2010-01-28 15:30:00,71.57,71.6,71.12,71.22,392212.0064899946,48.8292,48.8497,48.5222,48.5904,392212.0065
2010-01-29 09:30:00,71.33,71.6,70.77,71.24,238939.96755002704,48.6655,48.8497,48.2834,48.6041,238939.9676
2010-01-29 10:00:00,71.27,71.72,70.84,71.64,224012.9799891833,48.6245,48.9316,48.3312,48.877,224012.98
2010-01-29 10:30:00,71.64,71.73,71.14,71.38,99080.58409951325,48.877,48.9384,48.5359,48.6996,99080.5841
2010-01-29 11:00:00,71.39,71.44,70.84,70.91,101784.74851270956,48.7064,48.7405,48.3312,48.3789,101784.7485
2010-01-29 11:30:00,70.95,70.95,70.53,70.59,107409.41049215791,48.4062,48.4062,48.1197,48.1606,107409.4105
2010-01-29 12:00:00,70.58,70.74,70.31,70.51,102217.41481882098,48.1538,48.263,47.9696,48.106,102217.4148
2010-01-29 12:30:00,70.51,71.03,70.51,71.01,133153.05570578692,48.106,48.4608,48.106,48.4472,133153.0557
2010-01-29 13:00:00,71.04,71.07,70.75,70.86,99945.91671173608,48.4676,48.4881,48.2698,48.3448,99945.9167
2010-01-29 13:30:00,70.86,71.04,70.61,71.04,175878.8534342888,48.3448,48.4676,48.1743,48.4676,175878.8534
2010-01-29 14:00:00,71.05,71.08,70.72,70.84,218388.318009735,48.4745,48.4949,48.2493,48.3312,218388.318
2010-01-29 14:30:00,70.84,70.92,70.43,70.64,121254.73228772308,48.3312,48.3858,48.0515,48.1947,121254.7323
2010-01-29 15:00:00,70.66,70.7,70.35,70.48,232774.4726879394,48.2084,48.2357,47.9969,48.0856,232774.4727
2010-01-29 15:30:00,70.48,70.6,70.18,70.18,361492.6987560844,48.0856,48.1674,47.8809,47.8809,361492.6988
2010-02-01 09:30:00,70.86,71.26,70.16,70.23,232233.63980530016,48.3448,48.6177,47.8672,47.915,232233.6398
2010-02-01 10:00:00,70.23,70.55,69.79,69.88,390373.1746890211,47.915,48.1333,47.6148,47.6762,390373.1747
2010-02-01 10:30:00,69.84,70.18,69.64,69.92,305895.078420768,47.6489,47.8809,47.5125,47.7035,305895.0784
2010-02-01 11:00:00,69.89,70.42,69.83,70.36,237317.46890210925,47.683,48.0446,47.6421,48.0037,237317.4689
2010-02-01 11:30:00,70.35,70.38,69.88,69.88,103082.7474310438,47.9969,48.0173,47.6762,47.6762,103082.7474
2010-02-01 12:00:00,69.87,70.02,69.86,69.88,183126.0140616549,47.6694,47.7717,47.6626,47.6762,183126.0141
2010-02-01 12:30:00,69.88,70.23,69.8,70.06,103407.24716062736,47.6762,47.915,47.6216,47.799,103407.2472
2010-02-01 13:00:00,70.06,70.36,69.98,70.28,79286.10059491616,47.799,48.0037,47.7444,47.9491,79286.1006
2010-02-01 13:30:00,70.29,70.33,70.08,70.21,61222.282314764736,47.9559,47.9832,47.8127,47.9014,61222.2823
2010-02-01 14:00:00,70.17,70.27,70.1,70.21,92915.08923742564,47.8741,47.9423,47.8263,47.9014,92915.0892
2010-02-01 14:30:00,70.23,70.53,70.23,70.52,127961.06003244995,47.915,48.1197,47.915,48.1129,127961.06
2010-02-01 15:00:00,70.52,70.76,70.37,70.72,107842.07679826934,48.1129,48.2766,48.0105,48.2493,107842.0768
2010-02-01 15:30:00,70.72,71.06,70.65,71.01,298107.0849107625,48.2493,48.4813,48.2015,48.4472,298107.0849
2010-02-02 09:30:00,71.05,71.05,70.33,70.5,76041.10329908058,48.4745,48.4745,47.9832,48.0992,76041.1033
2010-02-02 10:00:00,70.49,71.73,70.26,71.53,113142.23904813411,48.0924,48.9384,47.9355,48.8019,113142.239
2010-02-02 10:30:00,71.52,71.78,71.0,71.04,92698.75608436992,48.7951,48.9725,48.4403,48.4676,92698.7561
2010-02-02 11:00:00,71.04,71.07,70.59,71.0,57220.11898323418,48.4676,48.4881,48.1606,48.4403,57220.119
2010-02-02 11:30:00,70.98,71.12,70.68,70.79,106652.24445646295,48.4267,48.5222,48.222,48.2971,106652.2445
2010-02-02 12:00:00,70.8,71.08,70.72,71.01,92049.7566252028,48.3039,48.4949,48.2493,48.4472,92049.7566
2010-02-02 12:30:00,71.01,71.01,70.69,70.79,67387.77717685235,48.4472,48.4472,48.2288,48.2971,67387.7772
2010-02-02 13:00:00,70.81,70.83,70.54,70.76,55922.12006489994,48.3107,48.3244,48.1265,48.2766,55922.1201
2010-02-02 13:30:00,70.77,71.01,70.72,70.83,109140.07571660356,48.2834,48.4472,48.2493,48.3244,109140.0757
2010-02-02 14:00:00,70.84,70.88,70.68,70.85,81233.09897241752,48.3312,48.3585,48.222,48.338,81233.099
2010-02-02 14:30:00,70.85,70.91,70.6,70.6,142671.71444023796,48.338,48.3789,48.1674,48.1674,142671.7144
2010-02-02 15:00:00,70.61,71.01,70.54,70.76,178474.85127095727,48.1743,48.4472,48.1265,48.2766,178474.8513
2010-02-02 15:30:00,70.75,70.87,70.65,70.77,350892.3742563548,48.2698,48.3516,48.2015,48.2834,350892.3743
2010-02-03 09:30:00,70.47,71.09,70.47,70.95,177285.0189291509,48.0787,48.5017,48.0787,48.4062,177285.0189
2010-02-03 10:00:00,70.92,71.16,70.77,70.82,138453.2179556517,48.3858,48.5495,48.2834,48.3175,138453.218
2010-02-03 10:30:00,70.82,70.93,70.45,70.74,112060.5732828556,48.3175,48.3926,48.0651,48.263,112060.5733
2010-02-03 11:00:00,70.77,70.9,70.35,70.35,85127.09572742022,48.2834,48.3721,47.9969,47.9969,85127.0957
2010-02-03 11:30:00,70.35,70.42,70.01,70.02,88155.75987020011,47.9969,48.0446,47.7649,47.7717,88155.7599
2010-02-03 12:00:00,70.02,70.42,69.98,70.35,53326.12222823148,47.7717,48.0446,47.7444,47.9969,53326.1222
2010-02-03 12:30:00,70.37,70.67,70.25,70.47,62844.780962682526,48.0105,48.2152,47.9286,48.0787,62844.781
2010-02-03 13:00:00,70.48,70.77,70.41,70.64,43266.630611141154,48.0856,48.2834,48.0378,48.1947,43266.6306
2010-02-03 13:30:00,70.67,70.85,70.42,70.48,48242.29313142239,48.2152,48.338,48.0446,48.0856,48242.2931
2010-02-03 14:00:00,70.49,70.53,70.23,70.28,51811.79015684153,48.0924,48.1197,47.915,47.9491,51811.7902
2010-02-03 14:30:00,70.28,70.35,70.11,70.31,65224.445646295295,47.9491,47.9969,47.8331,47.9696,65224.4456
2010-02-03 15:00:00,70.32,70.7,70.28,70.41,129150.89237425636,47.9764,48.2357,47.9491,48.0378,129150.8924
2010-02-03 15:30:00,70.41,70.71,70.38,70.39,160627.36614386155,48.0378,48.2425,48.0173,48.0242,160627.3661
2010-02-04 09:30:00,69.82,70.23,68.82,68.94,152082.20659816117,47.6353,47.915,46.953,47.0349,152082.2066
2010-02-04 10:00:00,68.94,69.25,68.58,68.88,132720.3893996755,47.0349,47.2464,46.7893,46.994,132720.3894
2010-02-04 10:30:00,68.88,69.21,68.65,68.65,156949.70254191454,46.994,47.2191,46.837,46.837,156949.7025
2010-02-04 11:00:00,68.69,69.12,68.64,69.08,55056.78745267712,46.8643,47.1577,46.8302,47.1304,55056.7875
2010-02-04 11:30:00,69.12,69.25,68.51,69.09,70416.44131963223,47.1577,47.2464,46.7415,47.1372,70416.4413
2010-02-04 12:00:00,69.03,69.16,68.83,68.94,37858.30178474851,47.0963,47.185,46.9598,47.0349,37858.3018
2010-02-04 12:30:00,68.91,69.12,68.74,69.11,43699.29691725257,47.0144,47.1577,46.8984,47.1509,43699.2969
2010-02-04 13:00:00,69.08,69.09,68.75,68.79,66197.94483504597,47.1304,47.1372,46.9053,46.9325,66197.9448
2010-02-04 13:30:00,68.79,68.81,68.35,68.45,122228.23147647375,46.9325,46.9462,46.6324,46.7006,122228.2315
2010-02-04 14:00:00,68.46,69.04,68.4,68.92,111627.90697674418,46.7074,47.1031,46.6665,47.0212,111627.907
2010-02-04 14:30:00,68.91,69.0,68.58,68.65,86100.5949161709,47.0144,47.0758,46.7893,46.837,86100.5949
2010-02-04 15:00:00,68.67,68.72,68.45,68.58,69659.27528393726,46.8507,46.8848,46.7006,46.7893,69659.2753
2010-02-04 15:30:00,68.55,68.59,68.1,68.13,344510.5462412115,46.7688,46.7961,46.4618,46.4823,344510.5462
2010-02-05 09:30:00,62.22,62.87,60.14,62.63,3199134.667387777,42.4501,42.8936,41.031,42.7298,3199134.6674
2010-02-05 10:00:00,62.63,62.93,62.19,62.62,1021633.3153055704,42.7298,42.9345,42.4296,42.723,1021633.3153
2010-02-05 10:30:00,62.61,63.76,62.59,63.36,1271173.607355327,42.7162,43.5008,42.7025,43.2279,1271173.6074
2010-02-05 11:00:00,63.36,63.52,62.91,63.28,358788.53434288804,43.2279,43.337,42.9209,43.1733,358788.5343
2010-02-05 11:30:00,63.28,63.37,62.65,62.82,623472.1471065441,43.1733,43.2347,42.7435,42.8595,623472.1471
2010-02-05 12:00:00,62.82,63.34,62.81,63.33,316387.2363439697,42.8595,43.2142,42.8526,43.2074,316387.2363
2010-02-05 12:30:00,63.31,63.79,63.1,63.76,600648.9994591671,43.1938,43.5213,43.0505,43.5008,600648.9995
2010-02-05 13:00:00,63.75,63.76,63.33,63.49,233315.3055705787,43.494,43.5008,43.2074,43.3166,233315.3056
2010-02-05 13:30:00,63.49,63.56,62.64,62.76,372850.1892915089,43.3166,43.3643,42.7367,42.8185,372850.1893
2010-02-05 14:00:00,62.76,63.15,62.68,63.08,408328.8263926447,42.8185,43.0846,42.764,43.0369,408328.8264
2010-02-05 14:30:00,63.07,63.22,62.85,63.11,261763.115197404,43.03,43.1324,42.8799,43.0573,261763.1152
2010-02-05 15:00:00,63.13,63.95,63.12,63.25,444780.9626825311,43.071,43.6304,43.0641,43.1528,444780.9627
2010-02-05 15:30:00,63.27,63.6,62.93,63.49,688263.926446728,43.1665,43.3916,42.9345,43.3166,688263.9264
2010-02-08 09:30:00,63.52,64.89,62.88,64.18,516928.06922660896,43.337,44.2717,42.9004,43.7873,516928.0692
2010-02-08 10:00:00,64.18,64.76,63.98,64.18,409194.1590048675,43.7873,44.183,43.6509,43.7873,409194.159
2010-02-08 10:30:00,64.14,64.25,63.79,64.18,443266.6306111412,43.76,43.8351,43.5213,43.7873,443266.6306
2010-02-08 11:00:00,64.18,64.23,63.87,64.04,187128.1773931855,43.7873,43.8215,43.5758,43.6918,187128.1774
2010-02-08 11:30:00,64.04,64.09,63.82,64.0,247376.96051919955,43.6918,43.7259,43.5417,43.6645,247376.9605
2010-02-08 12:00:00,64.0,64.12,63.79,64.02,220118.98323418063,43.6645,43.7464,43.5213,43.6782,220118.9832
2010-02-08 12:30:00,64.03,64.23,63.97,64.19,147647.3769605192,43.685,43.8215,43.6441,43.7942,147647.377
2010-02-08 13:00:00,64.2,64.21,63.67,63.76,187236.3439697133,43.801,43.8078,43.4394,43.5008,187236.344
2010-02-08 13:30:00,63.76,63.9,63.61,63.82,111736.07355327204,43.5008,43.5963,43.3985,43.5417,111736.0736
2010-02-08 14:00:00,63.88,64.28,63.86,64.07,114981.07084910762,43.5827,43.8556,43.569,43.7123,114981.0708
2010-02-08 14:30:00,64.07,64.11,63.75,63.8,135208.2206598161,43.7123,43.7396,43.494,43.5281,135208.2207
2010-02-08 15:00:00,63.82,63.91,63.5,63.56,179448.35045970793,43.5417,43.6031,43.3234,43.3643,179448.3505
2010-02-08 15:30:00,63.58,63.7,63.19,63.2,541265.5489453758,43.378,43.4599,43.1119,43.1187,541265.5489
2010-02-09 09:30:00,62.76,63.65,62.75,62.87,567982.6933477555,42.8185,43.4257,42.8117,42.8936,567982.6933
2010-02-09 10:00:00,62.87,63.51,62.64,63.3,389940.5083829096,42.8936,43.3302,42.7367,43.187,389940.5084
2010-02-09 10:30:00,63.32,63.54,63.02,63.14,208004.3266630611,43.2006,43.3507,42.9959,43.0778,208004.3267
2010-02-09 11:00:00,63.13,63.19,62.6,63.02,214494.3212547323,43.071,43.1119,42.7094,42.9959,214494.3213
2010-02-09 11:30:00,63.03,63.42,63.02,63.14,503731.7468902109,43.0027,43.2688,42.9959,43.0778,503731.7469
2010-02-09 12:00:00,63.14,63.37,62.97,62.98,351541.3737155219,43.0778,43.2347,42.9618,42.9686,351541.3737
2010-02-09 12:30:00,62.98,63.17,62.39,62.86,288480.25959978363,42.9686,43.0983,42.5661,42.8868,288480.2596
2010-02-09 13:00:00,62.87,63.11,62.85,62.92,239697.133585722,42.8936,43.0573,42.8799,42.9277,239697.1336
2010-02-09 13:30:00,62.94,63.25,62.92,62.94,110762.57436452137,42.9413,43.1528,42.9277,42.9413,110762.5744
2010-02-09 14:00:00,62.94,63.03,62.6,62.83,159221.20064899945,42.9413,43.0027,42.7094,42.8663,159221.2006
2010-02-09 14:30:00,62.82,62.92,62.38,62.51,252136.28988642507,42.8595,42.9277,42.5593,42.648,252136.2899
2010-02-09 15:00:00,62.51,63.0,62.47,62.99,211898.3234180638,42.648,42.9823,42.6207,42.9755,211898.3234
2010-02-09 15:30:00,63.0,63.04,62.62,62.81,408977.8258518118,42.9823,43.0096,42.723,42.8526,408977.8259
2010-02-10 09:30:00,63.88,63.88,62.84,63.03,401946.9983775013,43.5827,43.5827,42.8731,43.0027,401946.9984
2010-02-10 10:00:00,63.05,63.05,62.02,62.14,386262.8447809627,43.0164,43.0164,42.3137,42.3955,386262.8448
2010-02-10 10:30:00,62.14,62.48,62.04,62.41,211357.49053542456,42.3955,42.6275,42.3273,42.5797,211357.4905
2010-02-10 11:00:00,62.43,62.73,62.27,62.71,170037.85830178476,42.5934,42.7981,42.4842,42.7844,170037.8583
2010-02-10 11:30:00,62.69,62.8,62.61,62.71,176527.8528934559,42.7708,42.8458,42.7162,42.7844,176527.8529
2010-02-10 12:00:00,62.7,63.01,62.67,63.01,456138.45321795566,42.7776,42.9891,42.7571,42.9891,456138.4532
2010-02-10 12:30:00,63.01,63.12,62.75,63.04,469226.60897782585,42.9891,43.0641,42.8117,43.0096,469226.609
2010-02-10 13:00:00,63.05,63.19,63.0,63.19,178691.184424013,43.0164,43.1119,42.9823,43.1119,178691.1844
2010-02-10 13:30:00,63.16,63.16,62.81,63.08,238399.13466738776,43.0914,43.0914,42.8526,43.0369,238399.1347
2010-02-10 14:00:00,63.06,63.16,63.0,63.09,180421.84964845865,43.0232,43.0914,42.9823,43.0437,180421.8496
2010-02-10 14:30:00,63.08,63.24,62.9,63.19,274959.43753380206,43.0369,43.146,42.914,43.1119,274959.4375
2010-02-10 15:00:00,63.18,63.28,63.09,63.25,186046.51162790696,43.1051,43.1733,43.0437,43.1528,186046.5116
2010-02-10 15:30:00,63.25,63.25,62.97,63.07,633964.3050297458,43.1528,43.1528,42.9618,43.03,633964.305
2010-02-11 09:30:00,63.16,63.33,62.4,63.18,244564.62952947532,43.0914,43.2074,42.5729,43.1051,244564.6295
2010-02-11 10:00:00,63.15,63.33,62.91,62.95,176311.51974040022,43.0846,43.2074,42.9209,42.9482,176311.5197
2010-02-11 10:30:00,62.95,63.12,62.69,62.88,188101.6765819362,42.9482,43.0641,42.7708,42.9004,188101.6766
2010-02-11 11:00:00,62.88,63.13,62.76,62.99,199459.16711736072,42.9004,43.071,42.8185,42.9755,199459.1671
2010-02-11 11:30:00,62.99,63.46,62.84,63.28,397728.5018929151,42.9755,43.2961,42.8731,43.1733,397728.5019
2010-02-11 12:00:00,63.31,63.48,63.14,63.18,247160.62736614383,43.1938,43.3098,43.0778,43.1051,247160.6274
2010-02-11 12:30:00,63.17,63.25,63.12,63.2,144726.87939426716,43.0983,43.1528,43.0641,43.1187,144726.8794
2010-02-11 13:00:00,63.2,63.41,63.13,63.27,136181.71984856678,43.1187,43.262,43.071,43.1665,136181.7198
2010-02-11 13:30:00,63.28,63.39,63.11,63.28,224445.64629529475,43.1733,43.2484,43.0573,43.1733,224445.6463
2010-02-11 14:00:00,63.29,63.52,63.27,63.37,328177.39318550564,43.1801,43.337,43.1665,43.2347,328177.3932
2010-02-11 14:30:00,63.38,63.46,63.17,63.26,259924.2833964305,43.2415,43.2961,43.0983,43.1597,259924.2834
2010-02-11 15:00:00,63.28,63.37,63.07,63.18,194591.6711736073,43.1733,43.2347,43.03,43.1051,194591.6712
2010-02-11 15:30:00,63.18,63.87,63.1,63.27,671606.2736614386,43.1051,43.5758,43.0505,43.1665,671606.2737
2010-02-12 09:30:00,62.56,63.08,61.94,62.76,312060.5732828556,42.6821,43.0369,42.2591,42.8185,312060.5733
2010-02-12 10:00:00,62.79,63.2,62.61,63.12,260140.6165494862,42.839,43.1187,42.7162,43.0641,260140.6165
2010-02-12 10:30:00,63.14,63.14,62.71,62.87,209194.15900486748,43.0778,43.0778,42.7844,42.8936,209194.159
2010-02-12 11:00:00,62.87,63.32,62.85,63.25,124716.0627366144,42.8936,43.2006,42.8799,43.1528,124716.0627
2010-02-12 11:30:00,63.25,63.74,63.19,63.6,174148.18820984315,43.1528,43.4871,43.1119,43.3916,174148.1882
2010-02-12 12:00:00,63.63,63.98,63.55,63.79,119415.9004867496,43.4121,43.6509,43.3575,43.5213,119415.9005
2010-02-12 12:30:00,63.78,63.81,63.52,63.61,233531.6387236344,43.5144,43.5349,43.337,43.3985,233531.6387
2010-02-12 13:00:00,63.61,63.66,63.2,63.35,175770.68685776094,43.3985,43.4326,43.1187,43.2211,175770.6869
2010-02-12 13:30:00,63.32,63.63,63.2,63.45,100270.41644131964,43.2006,43.4121,43.1187,43.2893,100270.4164
2010-02-12 14:00:00,63.46,63.7,63.37,63.45,463385.61384532176,43.2961,43.4599,43.2347,43.2893,463385.6138
2010-02-12 14:30:00,63.44,63.58,63.24,63.35,228664.14277988105,43.2825,43.378,43.146,43.2211,228664.1428
2010-02-12 15:00:00,63.34,63.49,63.14,63.36,514115.7382368848,43.2142,43.3166,43.0778,43.2279,514115.7382
2010-02-12 15:30:00,63.36,63.44,63.11,63.35,546024.8783126014,43.2279,43.2825,43.0573,43.2211,546024.8783
2010-02-16 09:30:00,64.08,64.95,63.74,64.84,297025.41914548405,43.7191,44.3127,43.4871,44.2376,297025.4191
2010-02-16 10:00:00,64.83,64.9,64.35,64.38,155759.87020010815,44.2308,44.2786,43.9033,43.9238,155759.8702
2010-02-16 10:30:00,64.37,64.38,64.06,64.31,113683.07193077338,43.917,43.9238,43.7055,43.876,113683.0719
2010-02-16 11:00:00,64.31,64.35,64.16,64.25,82314.76473769605,43.876,43.9033,43.7737,43.8351,82314.7647
2010-02-16 11:30:00,64.26,64.56,64.26,64.44,117793.4018388318,43.8419,44.0466,43.8419,43.9647,117793.4018
2010-02-16 12:00:00,64.44,64.52,64.33,64.4,44997.2958355868,43.9647,44.0193,43.8897,43.9374,44997.2958
2010-02-16 12:30:00,64.42,64.48,64.36,64.43,42725.79772850189,43.9511,43.992,43.9101,43.9579,42725.7977
2010-02-16 13:00:00,64.42,64.54,64.27,64.54,79718.76690102759,43.9511,44.033,43.8487,44.033,79718.7669
2010-02-16 13:30:00,64.53,64.67,64.49,64.66,87614.92698756084,44.0261,44.1216,43.9988,44.1148,87614.927
2010-02-16 14:00:00,64.66,64.66,64.4,64.61,76041.10329908058,44.1148,44.1148,43.9374,44.0807,76041.1033
2010-02-16 14:30:00,64.6,64.61,64.39,64.56,60465.11627906976,44.0739,44.0807,43.9306,44.0466,60465.1163
2010-02-16 15:00:00,64.56,64.84,64.55,64.83,347863.71011357487,44.0466,44.2376,44.0398,44.2308,347863.7101
2010-02-16 15:30:00,64.82,65.24,64.81,65.08,440995.1325040562,44.224,44.5105,44.2172,44.4014,440995.1325
2010-02-17 09:30:00,65.4,66.56,65.12,66.08,290968.09085992427,44.6197,45.4111,44.4287,45.0836,290968.0909
2010-02-17 10:00:00,66.1,66.15,65.75,65.96,236019.469983775,45.0973,45.1314,44.8585,45.0018,236019.47
2010-02-17 10:30:00,65.94,66.16,65.65,65.65,221741.4818820984,44.9881,45.1382,44.7903,44.7903,221741.4819
2010-02-17 11:00:00,65.65,65.67,64.95,64.99,191887.50676041105,44.7903,44.8039,44.3127,44.34,191887.5068
2010-02-17 11:30:00,64.98,65.32,64.83,65.23,226068.1449432125,44.3331,44.5651,44.2308,44.5037,226068.1449
2010-02-17 12:00:00,65.26,65.35,65.13,65.17,154786.3710113575,44.5242,44.5856,44.4355,44.4628,154786.371
2010-02-17 12:30:00,65.18,65.45,65.14,65.35,144294.21308815575,44.4696,44.6538,44.4423,44.5856,144294.2131
2010-02-17 13:00:00,65.35,65.36,65.12,65.22,114656.57111952406,44.5856,44.5924,44.4287,44.4969,114656.5711
2010-02-17 13:30:00,65.24,65.3,65.04,65.04,136073.55327203893,44.5105,44.5515,44.3741,44.3741,136073.5533
2010-02-17 14:00:00,65.04,65.14,64.56,64.63,259167.11736073552,44.3741,44.4423,44.0466,44.0944,259167.1174
2010-02-17 14:30:00,64.61,64.78,64.61,64.78,214277.98810167657,44.0807,44.1967,44.0807,44.1967,214277.9881
2010-02-17 15:00:00,64.78,64.99,64.76,64.96,228988.64250946452,44.1967,44.34,44.183,44.3195,228988.6425
2010-02-17 15:30:00,64.96,65.05,64.87,64.91,518550.5678745268,44.3195,44.3809,44.2581,44.2854,518550.5679
2010-02-18 09:30:00,64.99,65.14,64.47,64.49,236884.80259599784,44.34,44.4423,43.9852,43.9988,236884.8026
2010-02-18 10:00:00,64.52,64.84,64.44,64.62,213412.65548945373,44.0193,44.2376,43.9647,44.0875,213412.6555
2010-02-18 10:30:00,64.62,64.76,64.47,64.58,130016.22498647917,44.0875,44.183,43.9852,44.0602,130016.225
2010-02-18 11:00:00,64.56,64.73,64.5,64.57,155759.87020010815,44.0466,44.1626,44.0057,44.0534,155759.8702
2010-02-18 11:30:00,64.58,64.74,64.52,64.71,86208.76149269876,44.0602,44.1694,44.0193,44.1489,86208.7615
2010-02-18 12:00:00,64.7,64.72,64.4,64.72,82639.2644672796,44.1421,44.1558,43.9374,44.1558,82639.2645
2010-02-18 12:30:00,64.72,64.75,64.57,64.7,57328.28555976203,44.1558,44.1762,44.0534,44.1421,57328.2856
2010-02-18 13:00:00,64.72,64.77,64.59,64.65,104597.07950243374,44.1558,44.1899,44.0671,44.108,104597.0795
2010-02-18 13:30:00,64.68,64.98,64.64,64.9,161709.03190914006,44.1285,44.3331,44.1012,44.2786,161709.0319
2010-02-18 14:00:00,64.9,65.07,64.78,64.91,180097.34991887506,44.2786,44.3945,44.1967,44.2854,180097.3499
2010-02-18 14:30:00,64.91,64.96,64.79,64.9,125365.0621957815,44.2854,44.3195,44.2035,44.2786,125365.0622
2010-02-18 15:00:00,64.89,64.92,64.62,64.67,234396.9713358572,44.2717,44.2922,44.0875,44.1216,234396.9713
2010-02-18 15:30:00,64.66,64.72,64.59,64.63,368739.8593834505,44.1148,44.1558,44.0671,44.0944,368739.8594
2010-02-19 09:30:00,64.37,64.72,63.87,63.88,308382.9096809086,43.917,44.1558,43.5758,43.5827,308382.9097
2010-02-19 10:00:00,63.88,64.69,63.87,64.69,127961.06003244995,43.5827,44.1353,43.5758,44.1353,127961.06
2010-02-19 10:30:00,64.69,64.69,64.37,64.39,132828.55597620335,44.1353,44.1353,43.917,43.9306,132828.556
2010-02-19 11:00:00,64.4,64.56,64.31,64.46,179989.1833423472,43.9374,44.0466,43.876,43.9784,179989.1833
2010-02-19 11:30:00,64.46,64.56,64.35,64.51,97025.41914548403,43.9784,44.0466,43.9033,44.0125,97025.4191
2010-02-19 12:00:00,64.5,64.55,64.27,64.29,143428.88047593294,44.0057,44.0398,43.8487,43.8624,143428.8805
2010-02-19 12:30:00,64.31,64.48,64.23,64.43,79394.26717144402,43.876,43.992,43.8215,43.9579,79394.2672
2010-02-19 13:00:00,64.43,64.47,64.33,64.4,61005.94916170903,43.9579,43.9852,43.8897,43.9374,61005.9492
2010-02-19 13:30:00,64.41,64.53,64.19,64.33,78961.60086533261,43.9443,44.0261,43.7942,43.8897,78961.6009
2010-02-19 14:00:00,64.34,64.38,64.24,64.33,75175.77068685775,43.8965,43.9238,43.8283,43.8897,75175.7707
2010-02-19 14:30:00,64.32,64.44,64.26,64.38,84802.59599783666,43.8829,43.9647,43.8419,43.9238,84802.596
2010-02-19 15:00:00,64.38,64.38,64.2,64.35,198377.5013520822,43.9238,43.9238,43.801,43.9033,198377.5014
2010-02-19 15:30:00,64.35,64.45,64.27,64.34,372417.5229853975,43.9033,43.9715,43.8487,43.8965,372417.523
2010-02-22 09:30:00,64.41,64.72,64.25,64.59,252785.2893455922,43.9443,44.1558,43.8351,44.0671,252785.2893
2010-02-22 10:00:00,64.59,64.67,64.25,64.41,244780.9626825311,44.0671,44.1216,43.8351,43.9443,244780.9627
2010-02-22 10:30:00,64.39,64.54,64.27,64.31,238290.9680908599,43.9306,44.033,43.8487,43.876,238290.9681
2010-02-22 11:00:00,64.32,64.57,64.31,64.5,153488.37209302324,43.8829,44.0534,43.876,44.0057,153488.3721
2010-02-22 11:30:00,64.48,64.51,64.25,64.32,112060.5732828556,43.992,44.0125,43.8351,43.8829,112060.5733
2010-02-22 12:00:00,64.3,64.52,64.3,64.46,345267.7122769064,43.8692,44.0193,43.8692,43.9784,345267.7123
2010-02-22 12:30:00,64.46,64.5,64.45,64.47,119848.566792861,43.9784,44.0057,43.9715,43.9852,119848.5668
2010-02-22 13:00:00,64.46,64.49,64.35,64.41,102758.24770146023,43.9784,43.9988,43.9033,43.9443,102758.2477
2010-02-22 13:30:00,64.42,64.49,64.4,64.45,89994.5916711736,43.9511,43.9988,43.9374,43.9715,89994.5917
2010-02-22 14:00:00,64.45,64.59,64.44,64.5,288372.0930232558,43.9715,44.0671,43.9647,44.0057,288372.093
2010-02-22 14:30:00,64.5,64.66,64.44,64.6,181070.8491076257,44.0057,44.1148,43.9647,44.0739,181070.8491
2010-02-22 15:00:00,64.61,64.69,64.47,64.64,336181.7198485668,44.0807,44.1353,43.9852,44.1012,336181.7198
2010-02-22 15:30:00,64.66,64.73,64.59,64.68,801297.9989183343,44.1148,44.1626,44.0671,44.1285,801297.9989
2010-02-23 09:30:00,64.54,65.09,64.4,65.07,227149.81070849107,44.033,44.4082,43.9374,44.3945,227149.8107
2010-02-23 10:00:00,65.07,65.26,64.86,64.92,481233.09897241753,44.3945,44.5242,44.2513,44.2922,481233.099
2010-02-23 10:30:00,64.9,64.95,64.62,64.89,211141.15738236884,44.2786,44.3127,44.0875,44.2717,211141.1574
2010-02-23 11:00:00,64.9,64.93,64.61,64.68,247917.79340183883,44.2786,44.299,44.0807,44.1285,247917.7934
2010-02-23 11:30:00,64.68,64.78,64.62,64.67,143104.38074634937,44.1285,44.1967,44.0875,44.1216,143104.3807
2010-02-23 12:00:00,64.67,64.69,64.61,64.68,184424.0129799892,44.1216,44.1353,44.0807,44.1285,184424.013
2010-02-23 12:30:00,64.65,64.83,64.62,64.83,144618.71281773932,44.108,44.2308,44.0875,44.2308,144618.7128
2010-02-23 13:00:00,64.84,64.87,64.64,64.72,246078.96160086527,44.2376,44.2581,44.1012,44.1558,246078.9616
2010-02-23 13:30:00,64.72,64.86,64.68,64.86,286208.76149269874,44.1558,44.2513,44.1285,44.2513,286208.7615
2010-02-23 14:00:00,64.88,64.98,64.76,64.89,173174.6890210925,44.2649,44.3331,44.183,44.2717,173174.689
2010-02-23 14:30:00,64.89,65.01,64.74,64.86,178799.35100054083,44.2717,44.3536,44.1694,44.2513,178799.351
2010-02-23 15:00:00,64.86,64.98,64.72,64.9,172093.02325581395,44.2513,44.3331,44.1558,44.2786,172093.0233
2010-02-23 15:30:00,64.9,64.95,64.59,64.72,501676.5819361817,44.2786,44.3127,44.0671,44.1558,501676.5819
2010-02-24 09:30:00,65.03,65.03,64.51,64.72,289237.42563547863,44.3673,44.3673,44.0125,44.1558,289237.4256
2010-02-24 10:00:00,64.72,64.73,64.44,64.54,398593.8345051379,44.1558,44.1626,43.9647,44.033,398593.8345
2010-02-24 10:30:00,64.49,64.94,64.46,64.7,618929.1508923742,43.9988,44.3059,43.9784,44.1421,618929.1509
2010-02-24 11:00:00,64.7,64.73,64.47,64.54,281016.7658193618,44.1421,44.1626,43.9852,44.033,281016.7658
2010-02-24 11:30:00,64.54,64.59,64.47,64.47,125797.72850189293,44.033,44.0671,43.9852,43.9852,125797.7285
2010-02-24 12:00:00,64.48,64.8,64.47,64.62,180746.34937804216,43.992,44.2103,43.9852,44.0875,180746.3494
2010-02-24 12:30:00,64.63,64.76,64.63,64.72,137371.55219037316,44.0944,44.183,44.0944,44.1558,137371.5522
2010-02-24 13:00:00,64.72,64.75,64.65,64.7,456462.9529475392,44.1558,44.1762,44.108,44.1421,456462.9529
2010-02-24 13:30:00,64.7,64.72,64.62,64.68,197187.66901027583,44.1421,44.1558,44.0875,44.1285,197187.669
2010-02-24 14:00:00,64.68,64.69,64.53,64.59,181179.0156841536,44.1285,44.1353,44.0261,44.0671,181179.0157
2010-02-24 14:30:00,64.58,64.73,64.56,64.67,429853.9751216874,44.0602,44.1626,44.0466,44.1216,429853.9751
2010-02-24 15:00:00,64.68,64.75,64.48,64.49,406922.6608977826,44.1285,44.1762,43.992,43.9988,406922.6609
2010-02-24 15:30:00,64.49,64.65,64.47,64.59,676581.9361817199,43.9988,44.108,43.9852,44.0671,676581.9362
2010-02-25 09:30:00,64.01,64.02,63.22,63.97,240129.79989183345,43.6714,43.6782,43.1324,43.6441,240129.7999
2010-02-25 10:00:00,63.94,64.09,63.71,63.96,187560.8436992969,43.6236,43.7259,43.4667,43.6372,187560.8437
2010-02-25 10:30:00,63.96,63.98,63.74,63.74,130124.39156300704,43.6372,43.6509,43.4871,43.4871,130124.3916
2010-02-25 11:00:00,63.74,63.97,63.65,63.8,158247.7014602488,43.4871,43.6441,43.4257,43.5281,158247.7015
2010-02-25 11:30:00,63.8,63.8,63.47,63.54,98539.75121687398,43.5281,43.5281,43.3029,43.3507,98539.7512
2010-02-25 12:00:00,63.53,63.61,63.16,63.24,177609.51865873445,43.3439,43.3985,43.0914,43.146,177609.5187
2010-02-25 12:30:00,63.23,63.59,63.18,63.49,167225.52731206056,43.1392,43.3848,43.1051,43.3166,167225.5273
2010-02-25 13:00:00,63.49,63.61,63.42,63.51,125473.22877230936,43.3166,43.3985,43.2688,43.3302,125473.2288
2010-02-25 13:30:00,63.51,63.81,63.5,63.63,282963.7641968632,43.3302,43.5349,43.3234,43.4121,282963.7642
2010-02-25 14:00:00,63.65,63.87,63.58,63.64,247809.62682531096,43.4257,43.5758,43.378,43.4189,247809.6268
2010-02-25 14:30:00,63.64,63.76,63.53,63.56,96376.41968631692,43.4189,43.5008,43.3439,43.3643,96376.4197
2010-02-25 15:00:00,63.56,63.81,63.42,63.66,175878.8534342888,43.3643,43.5349,43.2688,43.4326,175878.8534
2010-02-25 15:30:00,63.67,63.8,63.52,63.77,422498.64791779337,43.4394,43.5281,43.337,43.5076,422498.6479
2010-02-26 09:30:00,63.85,64.03,63.42,63.87,153921.03839913468,43.5622,43.685,43.2688,43.5758,153921.0384
2010-02-26 10:00:00,63.87,63.96,63.33,63.72,129475.39210383991,43.5758,43.6372,43.2074,43.4735,129475.3921
2010-02-26 10:30:00,63.75,63.98,63.64,63.77,140941.04921579233,43.494,43.6509,43.4189,43.5076,140941.0492
2010-02-26 11:00:00,63.76,63.79,63.52,63.55,125148.7290427258,43.5008,43.5213,43.337,43.3575,125148.729
2010-02-26 11:30:00,63.54,63.72,63.49,63.63,144943.21254732288,43.3507,43.4735,43.3166,43.4121,144943.2125
2010-02-26 12:00:00,63.64,63.64,63.33,63.44,116279.06976744186,43.4189,43.4189,43.2074,43.2825,116279.0698
2010-02-26 12:30:00,63.44,63.51,63.29,63.41,90859.92428339642,43.2825,43.3302,43.1801,43.262,90859.9243
2010-02-26 13:00:00,63.42,63.56,63.39,63.55,111195.24067063276,43.2688,43.3643,43.2484,43.3575,111195.2407
2010-02-26 13:30:00,63.55,63.59,63.46,63.5,140292.0497566252,43.3575,43.3848,43.2961,43.3234,140292.0498
2010-02-26 14:00:00,63.52,63.54,63.46,63.5,114656.57111952406,43.337,43.3507,43.2961,43.3234,114656.5711
2010-02-26 14:30:00,63.5,63.51,63.43,63.5,134451.05462412114,43.3234,43.3302,43.2756,43.3234,134451.0546
2010-02-26 15:00:00,63.5,63.56,63.43,63.48,191130.34072471605,43.3234,43.3643,43.2756,43.3098,191130.3407
2010-02-26 15:30:00,63.49,63.55,63.42,63.43,413088.1557598702,43.3166,43.3575,43.2688,43.2756,413088.1558
2010-03-01 09:30:00,63.61,63.98,62.95,62.98,234613.3044889129,43.3985,43.6509,42.9482,42.9686,234613.3045
2010-03-01 10:00:00,62.96,63.38,62.9,63.27,363656.03028664144,42.955,43.2415,42.914,43.1665,363656.0303
2010-03-01 10:30:00,63.31,63.41,63.18,63.35,268685.7760951866,43.1938,43.262,43.1051,43.2211,268685.7761
2010-03-01 11:00:00,63.36,63.63,63.31,63.58,163547.86371011357,43.2279,43.4121,43.1938,43.378,163547.8637
2010-03-01 11:30:00,63.58,63.8,63.58,63.77,133477.55543537048,43.378,43.5281,43.378,43.5076,133477.5554
2010-03-01 12:00:00,63.77,63.88,63.74,63.79,127312.06057328286,43.5076,43.5827,43.4871,43.5213,127312.0606
2010-03-01 12:30:00,63.78,63.8,63.6,63.63,95294.7539210384,43.5144,43.5281,43.3916,43.4121,95294.7539
2010-03-01 13:00:00,63.63,63.84,63.53,63.64,112493.239588967,43.4121,43.5554,43.3439,43.4189,112493.2396
2010-03-01 13:30:00,63.65,63.8,63.63,63.74,111736.07355327204,43.4257,43.5281,43.4121,43.4871,111736.0736
2010-03-01 14:00:00,63.73,63.92,63.72,63.79,92157.92320173066,43.4803,43.61,43.4735,43.5213,92157.9232
2010-03-01 14:30:00,63.79,63.82,63.66,63.78,82422.9313142239,43.5213,43.5417,43.4326,43.5144,82422.9313
2010-03-01 15:00:00,63.77,63.86,63.59,63.8,185830.17847485127,43.5076,43.569,43.3848,43.5281,185830.1785
2010-03-01 15:30:00,63.81,63.93,63.74,63.93,294537.5878853434,43.5349,43.6168,43.4871,43.6168,294537.5879
2010-03-02 09:30:00,64.41,64.75,64.18,64.68,255381.28718226068,43.9443,44.1762,43.7873,44.1285,255381.2872
2010-03-02 10:00:00,64.68,64.88,64.63,64.7,186046.51162790696,44.1285,44.2649,44.0944,44.1421,186046.5116
2010-03-02 10:30:00,64.72,64.72,64.66,64.68,186154.67820443484,44.1558,44.1558,44.1148,44.1285,186154.6782
2010-03-02 11:00:00,64.68,64.76,64.63,64.73,212547.3228772309,44.1285,44.183,44.0944,44.1626,212547.3229
2010-03-02 11:30:00,64.73,65.06,64.72,64.98,120064.89994591672,44.1626,44.3877,44.1558,44.3331,120064.8999
2010-03-02 12:00:00,64.98,65.07,64.92,65.0,125581.3953488372,44.3331,44.3945,44.2922,44.3468,125581.3953
2010-03-02 12:30:00,64.98,65.1,64.9,65.09,124607.89616008652,44.3331,44.415,44.2786,44.4082,124607.8962
2010-03-02 13:00:00,65.09,65.14,65.03,65.12,84045.4299621417,44.4082,44.4423,44.3673,44.4287,84045.43
2010-03-02 13:30:00,65.11,65.6,65.11,65.55,217414.8188209843,44.4218,44.7561,44.4218,44.722,217414.8188
2010-03-02 14:00:00,65.53,65.65,65.33,65.33,176636.01946998376,44.7084,44.7903,44.5719,44.5719,176636.0195
2010-03-02 14:30:00,65.33,65.41,65.1,65.16,177285.0189291509,44.5719,44.6265,44.415,44.456,177285.0189
2010-03-02 15:00:00,65.17,65.35,65.13,65.27,209734.9918875068,44.4628,44.5856,44.4355,44.531,209734.9919
2010-03-02 15:30:00,65.27,65.38,65.24,65.36,489345.5922120065,44.531,44.606,44.5105,44.5924,489345.5922
2010-03-03 09:30:00,65.82,65.94,65.2,65.94,166035.69497025418,44.9062,44.9881,44.4832,44.9881,166035.695
2010-03-03 10:00:00,65.94,66.13,65.82,66.1,141698.21525148727,44.9881,45.1177,44.9062,45.0973,141698.2153
2010-03-03 10:30:00,66.09,66.2,65.81,65.99,102433.74797187668,45.0905,45.1655,44.8994,45.0222,102433.748
2010-03-03 11:00:00,65.97,66.26,65.96,66.19,240454.29962141693,45.0086,45.2064,45.0018,45.1587,240454.2996
2010-03-03 11:30:00,66.2,66.27,66.1,66.18,102325.58139534884,45.1655,45.2133,45.0973,45.1519,102325.5814
2010-03-03 12:00:00,66.15,66.22,66.06,66.18,91833.4234721471,45.1314,45.1791,45.07,45.1519,91833.4235
2010-03-03 12:30:00,66.18,66.22,66.01,66.1,80692.26608977826,45.1519,45.1791,45.0359,45.0973,80692.2661
2010-03-03 13:00:00,66.1,66.17,66.0,66.06,110005.4083288264,45.0973,45.145,45.029,45.07,110005.4083
2010-03-03 13:30:00,66.07,66.15,65.99,66.09,132936.7225527312,45.0768,45.1314,45.0222,45.0905,132936.7226
2010-03-03 14:00:00,66.1,66.11,65.94,66.01,160302.866414278,45.0973,45.1041,44.9881,45.0359,160302.8664
2010-03-03 14:30:00,66.02,66.06,65.7,65.85,134234.72147106542,45.0427,45.07,44.8244,44.9267,134234.7215
2010-03-03 15:00:00,65.85,66.03,65.82,65.88,204002.1633315305,44.9267,45.0495,44.9062,44.9472,204002.1633
2010-03-03 15:30:00,65.88,65.99,65.82,65.93,503731.7468902109,44.9472,45.0222,44.9062,44.9813,503731.7469
2010-03-04 09:30:00,66.07,66.18,65.65,66.06,192969.1725256896,45.0768,45.1519,44.7903,45.07,192969.1725
2010-03-04 10:00:00,66.05,66.27,66.02,66.19,289345.5922120065,45.0632,45.2133,45.0427,45.1587,289345.5922
2010-03-04 10:30:00,66.19,66.23,65.95,66.18,297566.2520281233,45.1587,45.186,44.9949,45.1519,297566.252
2010-03-04 11:00:00,66.18,66.3,66.16,66.23,118334.23472147106,45.1519,45.2337,45.1382,45.186,118334.2347
2010-03-04 11:30:00,66.24,66.55,66.22,66.46,199891.83342347216,45.1928,45.4043,45.1791,45.3429,199891.8334
2010-03-04 12:00:00,66.45,66.47,66.04,66.11,141481.88209843158,45.3361,45.3497,45.0563,45.1041,141481.8821
2010-03-04 12:30:00,66.1,66.18,66.01,66.16,119524.06706327744,45.0973,45.1519,45.0359,45.1382,119524.0671
2010-03-04 13:00:00,66.16,66.38,66.12,66.27,85127.09572742022,45.1382,45.2883,45.1109,45.2133,85127.0957
2010-03-04 13:30:00,66.27,66.29,66.16,66.29,161276.36560302865,45.2133,45.2269,45.1382,45.2269,161276.3656
2010-03-04 14:00:00,66.26,66.26,66.11,66.17,154461.87128177393,45.2064,45.2064,45.1041,45.145,154461.8713
2010-03-04 14:30:00,66.15,66.42,66.15,66.39,193185.50567874525,45.1314,45.3156,45.1314,45.2951,193185.5057
2010-03-04 15:00:00,66.38,66.51,66.28,66.4,282963.7641968632,45.2883,45.377,45.2201,45.302,282963.7642
2010-03-04 15:30:00,66.4,66.6,66.37,66.49,368199.0265008112,45.302,45.4384,45.2815,45.3634,368199.0265
2010-03-05 09:30:00,66.86,67.29,66.56,67.15,240670.63277447267,45.6158,45.9092,45.4111,45.8136,240670.6328
2010-03-05 10:00:00,67.15,67.55,67.04,67.41,228123.3098972417,45.8136,46.0865,45.7386,45.991,228123.3099
2010-03-05 10:30:00,67.42,67.49,67.23,67.42,215251.4872904273,45.9979,46.0456,45.8682,45.9979,215251.4873
2010-03-05 11:00:00,67.43,67.63,67.33,67.37,147322.87723093564,46.0047,46.1411,45.9365,45.9637,147322.8772
2010-03-05 11:30:00,67.37,67.46,67.24,67.27,162682.53109789075,45.9637,46.0251,45.875,45.8955,162682.5311
2010-03-05 12:00:00,67.28,67.41,67.25,67.35,115954.5700378583,45.9023,45.991,45.8819,45.9501,115954.57
2010-03-05 12:30:00,67.35,67.44,67.28,67.42,143212.54732287722,45.9501,46.0115,45.9023,45.9979,143212.5473
2010-03-05 13:00:00,67.43,67.54,67.34,67.42,108815.57598702,46.0047,46.0797,45.9433,45.9979,108815.576
2010-03-05 13:30:00,67.43,67.48,67.34,67.4,91400.75716603568,46.0047,46.0388,45.9433,45.9842,91400.7572
2010-03-05 14:00:00,67.41,67.52,67.34,67.47,124175.22985397512,45.991,46.0661,45.9433,46.032,124175.2299
2010-03-05 14:30:00,67.49,67.82,67.47,67.75,238399.13466738776,46.0456,46.2708,46.032,46.223,238399.1347
2010-03-05 15:00:00,67.74,67.9,67.74,67.78,322660.8977825852,46.2162,46.3253,46.2162,46.2435,322660.8978
2010-03-05 15:30:00,67.78,67.99,67.74,67.91,577068.6857760951,46.2435,46.3867,46.2162,46.3322,577068.6858
2010-03-08 09:30:00,68.0,68.62,68.0,68.51,361060.0324499729,46.3936,46.8166,46.3936,46.7415,361060.0324
2010-03-08 10:00:00,68.53,68.69,68.37,68.48,387128.1773931855,46.7552,46.8643,46.646,46.721,387128.1774
2010-03-08 10:30:00,68.46,68.57,68.35,68.39,227041.64413196323,46.7074,46.7825,46.6324,46.6596,227041.6441
2010-03-08 11:00:00,68.39,68.46,68.26,68.28,151325.0405624662,46.6596,46.7074,46.571,46.5846,151325.0406
2010-03-08 11:30:00,68.28,68.45,68.02,68.39,280584.0995132504,46.5846,46.7006,46.4072,46.6596,280584.0995
2010-03-08 12:00:00,68.4,68.6,68.38,68.54,155435.3704705246,46.6665,46.8029,46.6528,46.762,155435.3705
2010-03-08 12:30:00,68.55,68.55,68.38,68.51,140724.7160627366,46.7688,46.7688,46.6528,46.7415,140724.7161
2010-03-08 13:00:00,68.53,68.61,68.46,68.48,153704.70524607896,46.7552,46.8097,46.7074,46.721,153704.7052
2010-03-08 13:30:00,68.5,68.59,68.44,68.5,153055.70578691183,46.7347,46.7961,46.6938,46.7347,153055.7058
2010-03-08 14:00:00,68.48,68.54,68.4,68.49,101027.5824770146,46.721,46.762,46.6665,46.7279,101027.5825
2010-03-08 14:30:00,68.49,68.74,68.47,68.72,166360.19469983774,46.7279,46.8984,46.7142,46.8848,166360.1947
2010-03-08 15:00:00,68.73,68.74,68.55,68.59,205840.9951325041,46.8916,46.8984,46.7688,46.7961,205840.9951
2010-03-08 15:30:00,68.6,68.69,68.56,68.65,360086.5332612223,46.8029,46.8643,46.7756,46.837,360086.5333
2010-03-09 09:30:00,68.27,68.39,68.02,68.31,374040.0216333153,46.5778,46.6596,46.4072,46.6051,374040.0216
2010-03-09 10:00:00,68.29,68.46,68.23,68.26,189075.17577068685,46.5914,46.7074,46.5505,46.571,189075.1758
2010-03-09 10:30:00,68.25,68.42,68.23,68.25,233315.3055705787,46.5641,46.6801,46.5505,46.5641,233315.3056
2010-03-09 11:00:00,68.25,68.37,68.15,68.32,114548.4045429962,46.5641,46.646,46.4959,46.6119,114548.4045
2010-03-09 11:30:00,68.32,68.63,68.31,68.55,163872.36343969713,46.6119,46.8234,46.6051,46.7688,163872.3634
2010-03-09 12:00:00,68.57,68.9,68.53,68.68,240995.13250405624,46.7825,47.0076,46.7552,46.8575,240995.1325
2010-03-09 12:30:00,68.68,68.9,68.65,68.86,138885.8842617631,46.8575,47.0076,46.837,46.9803,138885.8843
2010-03-09 13:00:00,68.86,68.87,68.7,68.74,126230.39480800432,46.9803,46.9871,46.8711,46.8984,126230.3948
2010-03-09 13:30:00,68.72,68.84,68.7,68.78,116279.06976744186,46.8848,46.9667,46.8711,46.9257,116279.0698
2010-03-09 14:00:00,68.76,68.96,68.76,68.96,111736.07355327204,46.9121,47.0485,46.9121,47.0485,111736.0736
2010-03-09 14:30:00,68.97,68.99,68.72,68.82,266197.944835046,47.0554,47.069,46.8848,46.953,266197.9448
2010-03-09 15:00:00,68.82,68.99,68.5,68.6,279286.10059491615,46.953,47.069,46.7347,46.8029,279286.1006
2010-03-09 15:30:00,68.59,68.69,68.48,68.62,256354.7863710113,46.7961,46.8643,46.721,46.8166,256354.7864
2010-03-10 09:30:00,68.72,68.72,68.02,68.62,210708.49107625743,46.8848,46.8848,46.4072,46.8166,210708.4911
2010-03-10 10:00:00,68.64,68.71,68.52,68.64,114007.57166035696,46.8302,46.878,46.7483,46.8302,114007.5717
2010-03-10 10:30:00,68.67,68.88,68.58,68.63,94645.75446187129,46.8507,46.994,46.7893,46.8234,94645.7545
2010-03-10 11:00:00,68.65,69.19,68.65,69.0,241968.63169280693,46.837,47.2055,46.837,47.0758,241968.6317
2010-03-10 11:30:00,69.02,69.08,68.8,69.04,131530.55705786913,47.0895,47.1304,46.9394,47.1031,131530.5571
2010-03-10 12:00:00,69.04,69.04,68.22,68.22,245646.29529475392,47.1031,47.1031,46.5437,46.5437,245646.2953
2010-03-10 12:30:00,68.23,68.63,68.13,68.56,167441.86046511628,46.5505,46.8234,46.4823,46.7756,167441.8605
2010-03-10 13:00:00,68.58,68.67,68.4,68.47,85559.76203353163,46.7893,46.8507,46.6665,46.7142,85559.762
2010-03-10 13:30:00,68.48,68.64,68.48,68.59,121362.89886425094,46.721,46.8302,46.721,46.7961,121362.8989
2010-03-10 14:00:00,68.6,68.86,68.55,68.69,119956.73336938884,46.8029,46.9803,46.7688,46.8643,119956.7334
2010-03-10 14:30:00,68.7,68.81,68.68,68.69,106976.7441860465,46.8711,46.9462,46.8575,46.8643,106976.7442
2010-03-10 15:00:00,68.68,68.98,68.57,68.64,324716.0627366144,46.8575,47.0622,46.7825,46.8302,324716.0627
2010-03-10 15:30:00,68.64,68.86,68.58,68.79,330665.2244456463,46.8302,46.9803,46.7893,46.9325,330665.2244
2010-03-11 09:30:00,68.39,68.86,67.79,68.1,128718.22606814494,46.6596,46.9803,46.2503,46.4618,128718.2261
2010-03-11 10:00:00,68.09,68.37,68.05,68.25,182477.01460248785,46.455,46.646,46.4277,46.5641,182477.0146
2010-03-11 10:30:00,68.24,68.62,68.22,68.53,150784.20767982694,46.5573,46.8166,46.5437,46.7552,150784.2077
2010-03-11 11:00:00,68.51,68.58,68.44,68.48,125040.56246619794,46.7415,46.7893,46.6938,46.721,125040.5625
2010-03-11 11:30:00,68.49,68.71,68.43,68.62,107517.57706868576,46.7279,46.878,46.6869,46.8166,107517.5771
2010-03-11 12:00:00,68.63,68.7,68.49,68.51,88480.25959978366,46.8234,46.8711,46.7279,46.7415,88480.2596
2010-03-11 12:30:00,68.51,68.63,68.49,68.58,110438.0746349378,46.7415,46.8234,46.7279,46.7893,110438.0746
2010-03-11 13:00:00,68.56,68.73,68.55,68.59,88588.42617631152,46.7756,46.8916,46.7688,46.7961,88588.4262
2010-03-11 13:30:00,68.6,68.78,68.55,68.71,156192.53650621956,46.8029,46.9257,46.7688,46.878,156192.5365
2010-03-11 14:00:00,68.74,68.84,68.63,68.78,169172.5256895619,46.8984,46.9667,46.8234,46.9257,169172.5257
2010-03-11 14:30:00,68.78,68.97,68.7,68.84,171335.85722011898,46.9257,47.0554,46.8711,46.9667,171335.8572
2010-03-11 15:00:00,68.84,68.96,68.82,68.83,140292.0497566252,46.9667,47.0485,46.953,46.9598,140292.0498
2010-03-11 15:30:00,68.84,69.01,68.78,69.01,266522.4445646295,46.9667,47.0826,46.9257,47.0826,266522.4446
2010-03-12 09:30:00,69.25,69.43,69.04,69.1,151865.87344510545,47.2464,47.3692,47.1031,47.144,151865.8734
2010-03-12 10:00:00,69.07,69.11,68.88,69.06,108166.57652785289,47.1236,47.1509,46.994,47.1168,108166.5765
2010-03-12 10:30:00,69.06,69.07,68.9,68.99,140292.0497566252,47.1168,47.1236,47.0076,47.069,140292.0498
2010-03-12 11:00:00,68.99,69.12,68.96,69.0,152406.70632774473,47.069,47.1577,47.0485,47.0758,152406.7063
2010-03-12 11:30:00,69.0,69.1,68.97,68.99,97782.585181179,47.0758,47.144,47.0554,47.069,97782.5852
2010-03-12 12:00:00,68.99,69.01,68.9,68.93,84802.59599783666,47.069,47.0826,47.0076,47.0281,84802.596
2010-03-12 12:30:00,68.93,69.0,68.82,68.96,82531.09789075176,47.0281,47.0758,46.953,47.0485,82531.0979
2010-03-12 13:00:00,68.96,69.03,68.91,68.95,82855.59762033532,47.0485,47.0963,47.0144,47.0417,82855.5976
2010-03-12 13:30:00,68.95,69.07,68.93,69.0,217631.15197404005,47.0417,47.1236,47.0281,47.0758,217631.152
2010-03-12 14:00:00,69.0,69.04,68.9,68.93,123418.06381828016,47.0758,47.1031,47.0076,47.0281,123418.0638
2010-03-12 14:30:00,68.94,68.95,68.84,68.88,122985.39751216874,47.0349,47.0417,46.9667,46.994,122985.3975
2010-03-12 15:00:00,68.89,68.93,68.77,68.8,242725.79772850187,47.0008,47.0281,46.9189,46.9394,242725.7977
2010-03-12 15:30:00,68.8,69.03,68.79,68.88,405083.8290968091,46.9394,47.0963,46.9325,46.994,405083.8291
2010-03-15 09:30:00,68.9,69.11,68.66,68.72,116062.73661438616,47.0076,47.1509,46.8439,46.8848,116062.7366
2010-03-15 10:00:00,68.72,68.98,68.66,68.87,108382.9096809086,46.8848,47.0622,46.8439,46.9871,108382.9097
2010-03-15 10:30:00,68.87,68.89,68.7,68.87,130016.22498647917,46.9871,47.0008,46.8711,46.9871,130016.225
2010-03-15 11:00:00,68.87,68.88,68.61,68.8,126230.39480800432,46.9871,46.994,46.8097,46.9394,126230.3948
2010-03-15 11:30:00,68.79,68.85,68.64,68.8,124824.22931314223,46.9325,46.9735,46.8302,46.9394,124824.2293
2010-03-15 12:00:00,68.8,68.89,68.71,68.82,110329.90805840994,46.9394,47.0008,46.878,46.953,110329.9081
2010-03-15 12:30:00,68.82,68.83,68.45,68.45,96268.25310978908,46.953,46.9598,46.7006,46.7006,96268.2531
2010-03-15 13:00:00,68.44,68.59,68.35,68.42,81882.09843158464,46.6938,46.7961,46.6324,46.6801,81882.0984
2010-03-15 13:30:00,68.43,68.5,68.2,68.2,110438.0746349378,46.6869,46.7347,46.53,46.53,110438.0746
2010-03-15 14:00:00,68.21,68.25,68.14,68.18,153596.5386695511,46.5368,46.5641,46.4891,46.5164,153596.5387
2010-03-15 14:30:00,68.19,68.33,68.17,68.27,194050.8382909681,46.5232,46.6187,46.5095,46.5778,194050.8383
2010-03-15 15:00:00,68.29,68.58,68.29,68.56,267495.9437533802,46.5914,46.7893,46.5914,46.7756,267495.9438
2010-03-15 15:30:00,68.56,68.61,68.48,68.52,605300.1622498648,46.7756,46.8097,46.721,46.7483,605300.1622
2010-03-16 09:30:00,68.79,69.29,68.66,69.15,109464.57544618713,46.9325,47.2737,46.8439,47.1782,109464.5754
2010-03-16 10:00:00,69.14,69.18,68.93,69.17,174472.68793942672,47.1713,47.1986,47.0281,47.1918,174472.6879
2010-03-16 10:30:00,69.16,69.28,69.01,69.13,133802.055164954,47.185,47.2669,47.0826,47.1645,133802.0552
2010-03-16 11:00:00,69.16,69.28,69.13,69.24,128501.89291508924,47.185,47.2669,47.1645,47.2396,128501.8929
2010-03-16 11:30:00,69.24,69.27,69.09,69.18,93780.42184964844,47.2396,47.26,47.1372,47.1986,93780.4218
2010-03-16 12:00:00,69.19,69.3,69.06,69.13,114872.90427257976,47.2055,47.2805,47.1168,47.1645,114872.9043
2010-03-16 12:30:00,69.12,69.28,69.09,69.28,104921.5792320173,47.1577,47.2669,47.1372,47.2669,104921.5792
2010-03-16 13:00:00,69.28,69.31,69.12,69.18,126014.0616549486,47.2669,47.2873,47.1577,47.1986,126014.0617
2010-03-16 13:30:00,69.18,69.2,69.01,69.03,64899.94591671173,47.1986,47.2123,47.0826,47.0963,64899.9459
2010-03-16 14:00:00,69.01,69.12,68.83,68.99,76149.26987560843,47.0826,47.1577,46.9598,47.069,76149.2699
2010-03-16 14:30:00,69.0,69.06,68.85,68.95,131746.89021092482,47.0758,47.1168,46.9735,47.0417,131746.8902
2010-03-16 15:00:00,68.94,69.21,68.89,69.17,158247.7014602488,47.0349,47.2191,47.0008,47.1918,158247.7015
2010-03-16 15:30:00,69.17,69.25,69.06,69.2,414602.48783126014,47.1918,47.2464,47.1168,47.2123,414602.4878
2010-03-17 09:30:00,69.35,69.61,69.13,69.29,118658.73445105462,47.3146,47.492,47.1645,47.2737,118658.7345
2010-03-17 10:00:00,69.28,69.33,69.03,69.06,125905.89507842076,47.2669,47.301,47.0963,47.1168,125905.8951
2010-03-17 10:30:00,69.08,69.15,68.72,68.87,156733.36938885885,47.1304,47.1782,46.8848,46.9871,156733.3694
2010-03-17 11:00:00,68.9,68.9,68.69,68.8,123093.56408869658,47.0076,47.0076,46.8643,46.9394,123093.5641
2010-03-17 11:30:00,68.83,68.88,68.79,68.86,83504.59707950243,46.9598,46.994,46.9325,46.9803,83504.5971
2010-03-17 12:00:00,68.86,68.86,68.7,68.74,122552.73120605732,46.9803,46.9803,46.8711,46.8984,122552.7312
2010-03-17 12:30:00,68.74,68.76,68.56,68.66,111303.40724716062,46.8984,46.9121,46.7756,46.8439,111303.4072
2010-03-17 13:00:00,68.68,68.77,68.57,68.77,95835.58680367768,46.8575,46.9189,46.7825,46.9189,95835.5868
2010-03-17 13:30:00,68.77,69.0,68.76,69.0,119632.2336398053,46.9189,47.0758,46.9121,47.0758,119632.2336
2010-03-17 14:00:00,68.98,69.11,68.98,69.0,122011.89832341806,47.0622,47.1509,47.0622,47.0758,122011.8983
2010-03-17 14:30:00,68.98,69.12,68.98,69.03,134126.55489453758,47.0622,47.1577,47.0622,47.0963,134126.5549
2010-03-17 15:00:00,69.04,69.06,68.76,68.88,142455.38128718224,47.1031,47.1168,46.9121,46.994,142455.3813
2010-03-17 15:30:00,68.88,68.94,68.8,68.91,243050.29745808544,46.994,47.0349,46.9394,47.0144,243050.2975
2010-03-18 09:30:00,69.2,69.24,68.67,68.81,90319.09140075716,47.2123,47.2396,46.8507,46.9462,90319.0914
2010-03-18 10:00:00,68.84,68.91,68.76,68.9,83288.26392644673,46.9667,47.0144,46.9121,47.0076,83288.2639
2010-03-18 10:30:00,68.9,68.92,68.65,68.83,130773.39102217414,47.0076,47.0212,46.837,46.9598,130773.391
2010-03-18 11:00:00,68.81,68.94,68.68,68.8,113142.23904813411,46.9462,47.0349,46.8575,46.9394,113142.239
2010-03-18 11:30:00,68.78,68.78,68.55,68.71,121903.7317468902,46.9257,46.9257,46.7688,46.878,121903.7317
2010-03-18 12:00:00,68.74,68.81,68.5,68.7,89886.42509464575,46.8984,46.9462,46.7347,46.8711,89886.4251
2010-03-18 12:30:00,68.69,68.77,68.59,68.76,70849.10762574364,46.8643,46.9189,46.7961,46.9121,70849.1076
2010-03-18 13:00:00,68.77,68.91,68.72,68.83,91617.0903190914,46.9189,47.0144,46.8848,46.9598,91617.0903
2010-03-18 13:30:00,68.82,68.9,68.77,68.88,93672.2552731206,46.953,47.0076,46.9189,46.994,93672.2553
2010-03-18 14:00:00,68.88,69.01,68.84,69.0,82422.9313142239,46.994,47.0826,46.9667,47.0758,82422.9313
2010-03-18 14:30:00,69.0,69.2,68.99,69.2,102758.24770146023,47.0758,47.2123,47.069,47.2123,102758.2477
2010-03-18 15:00:00,69.19,69.19,68.98,69.08,181287.18226068144,47.2055,47.2055,47.0622,47.1304,181287.1823
2010-03-18 15:30:00,69.09,69.22,69.04,69.12,250730.124391563,47.1372,47.2259,47.1031,47.1577,250730.1244
2010-03-19 09:30:00,69.25,69.56,69.25,69.34,452460.78961600864,47.2464,47.4579,47.2464,47.3078,452460.7896
2010-03-19 10:00:00,69.34,69.35,69.1,69.19,258085.451595457,47.3078,47.3146,47.144,47.2055,258085.4516
2010-03-19 10:30:00,69.22,69.34,69.08,69.22,105678.74526771228,47.2259,47.3078,47.1304,47.2259,105678.7453
2010-03-19 11:00:00,69.23,69.37,68.95,69.0,188534.3428880476,47.2327,47.3283,47.0417,47.0758,188534.3429
2010-03-19 11:30:00,68.99,69.12,68.98,69.02,115521.90373174688,47.069,47.1577,47.0622,47.0895,115521.9037
2010-03-19 12:00:00,69.02,69.11,68.91,69.03,77230.93564088696,47.0895,47.1509,47.0144,47.0963,77230.9356
2010-03-19 12:30:00,69.01,69.23,69.0,69.13,90751.75770686858,47.0826,47.2327,47.0758,47.1645,90751.7577
2010-03-19 13:00:00,69.13,69.29,69.13,69.25,107733.91022174148,47.1645,47.2737,47.1645,47.2464,107733.9102
2010-03-19 13:30:00,69.27,69.35,69.17,69.24,115521.90373174688,47.26,47.3146,47.1918,47.2396,115521.9037
2010-03-19 14:00:00,69.23,69.3,69.08,69.13,186911.84424012972,47.2327,47.2805,47.1304,47.1645,186911.8442
2010-03-19 14:30:00,69.12,69.12,68.85,68.88,156192.53650621956,47.1577,47.1577,46.9735,46.994,156192.5365
2010-03-19 15:00:00,68.88,68.92,68.8,68.8,97458.08545159546,46.994,47.0212,46.9394,46.9394,97458.0855
2010-03-19 15:30:00,68.8,68.97,68.52,68.78,357382.368848026,46.9394,47.0554,46.7483,46.9257,357382.3688
2010-03-22 09:30:00,68.39,69.06,68.39,68.94,106976.7441860465,46.6596,47.1168,46.6596,47.0349,106976.7442
2010-03-22 10:00:00,68.94,69.37,68.9,69.34,106219.57815035152,47.0349,47.3283,47.0076,47.3078,106219.5782
2010-03-22 10:30:00,69.35,69.59,69.33,69.39,134775.5543537047,47.3146,47.4784,47.301,47.3419,134775.5544
2010-03-22 11:00:00,69.41,69.52,69.31,69.4,75716.60356949702,47.3555,47.4306,47.2873,47.3487,75716.6036
2010-03-22 11:30:00,69.41,69.41,69.24,69.39,56679.28610059492,47.3555,47.3555,47.2396,47.3419,56679.2861
2010-03-22 12:00:00,69.42,69.43,69.2,69.3,47052.46078961601,47.3624,47.3692,47.2123,47.2805,47052.4608
2010-03-22 12:30:00,69.3,69.39,69.26,69.37,46403.46133044889,47.2805,47.3419,47.2532,47.3283,46403.4613
2010-03-22 13:00:00,69.37,69.51,69.36,69.39,43807.46349378042,47.3283,47.4238,47.3214,47.3419,43807.4635
2010-03-22 13:30:00,69.39,69.41,69.31,69.32,26500.81124932396,47.3419,47.3555,47.2873,47.2941,26500.8112
2010-03-22 14:00:00,69.31,69.4,69.25,69.37,46187.128177393184,47.2873,47.3487,47.2464,47.3283,46187.1282
2010-03-22 14:30:00,69.38,69.49,69.38,69.44,43591.13034072472,47.3351,47.4101,47.3351,47.376,43591.1303
2010-03-22 15:00:00,69.44,69.56,69.4,69.48,83180.09734991887,47.376,47.4579,47.3487,47.4033,83180.0973
2010-03-22 15:30:00,69.47,69.49,69.35,69.37,244023.79664683613,47.3965,47.4101,47.3146,47.3283,244023.7966
2010-03-23 09:30:00,69.3,69.56,68.74,69.02,88047.59329367225,47.2805,47.4579,46.8984,47.0895,88047.5933
2010-03-23 10:00:00,69.01,69.61,68.99,69.51,88804.75932936723,47.0826,47.492,47.069,47.4238,88804.7593
2010-03-23 10:30:00,69.5,69.56,69.32,69.38,72471.60627366144,47.417,47.4579,47.2941,47.3351,72471.6063
2010-03-23 11:00:00,69.37,69.46,69.3,69.39,85884.2617631152,47.3283,47.3897,47.2805,47.3419,85884.2618
2010-03-23 11:30:00,69.4,69.51,69.31,69.46,102758.24770146023,47.3487,47.4238,47.2873,47.3897,102758.2477
2010-03-23 12:00:00,69.47,69.52,69.37,69.48,61330.44889129259,47.3965,47.4306,47.3283,47.4033,61330.4489
2010-03-23 12:30:00,69.48,69.49,69.4,69.44,49540.29204975662,47.4033,47.4101,47.3487,47.376,49540.292
2010-03-23 13:00:00,69.46,69.59,69.46,69.55,27257.97728501893,47.3897,47.4784,47.3897,47.4511,27257.9773
2010-03-23 13:30:00,69.52,69.55,69.41,69.43,69118.442401298,47.4306,47.4511,47.3555,47.3692,69118.4424
2010-03-23 14:00:00,69.43,69.48,69.41,69.46,54083.28826392644,47.3692,47.4033,47.3555,47.3897,54083.2883
2010-03-23 14:30:00,69.45,69.54,69.42,69.44,66630.61114115738,47.3828,47.4442,47.3624,47.376,66630.6111
2010-03-23 15:00:00,69.45,69.8,69.38,69.78,98647.91779340184,47.3828,47.6216,47.3351,47.608,98647.9178
2010-03-23 15:30:00,69.76,69.84,69.72,69.8,183558.6803677664,47.5943,47.6489,47.567,47.6216,183558.6804
2010-03-24 09:30:00,69.49,69.55,69.04,69.18,142022.71498107084,47.4101,47.4511,47.1031,47.1986,142022.715
2010-03-24 10:00:00,69.18,69.25,68.92,69.11,123093.56408869658,47.1986,47.2464,47.0212,47.1509,123093.5641
2010-03-24 10:30:00,69.12,69.3,69.03,69.19,134991.8875067604,47.1577,47.2805,47.0963,47.2055,134991.8875
2010-03-24 11:00:00,69.23,69.34,68.78,68.99,89670.09194159004,47.2327,47.3078,46.9257,47.069,89670.0919
2010-03-24 11:30:00,68.98,69.19,68.93,69.15,110113.57490535424,47.0622,47.2055,47.0281,47.1782,110113.5749
2010-03-24 12:00:00,69.17,69.43,69.13,69.4,130881.557598702,47.1918,47.3692,47.1645,47.3487,130881.5576
2010-03-24 12:30:00,69.38,69.55,69.37,69.53,118875.06760411031,47.3351,47.4511,47.3283,47.4374,118875.0676
2010-03-24 13:00:00,69.55,69.56,69.37,69.45,169172.5256895619,47.4511,47.4579,47.3283,47.3828,169172.5257
2010-03-24 13:30:00,69.45,69.46,69.09,69.19,106868.57760951866,47.3828,47.3897,47.1372,47.2055,106868.5776
2010-03-24 14:00:00,69.2,69.28,69.13,69.19,63926.446727961054,47.2123,47.2669,47.1645,47.2055,63926.4467
2010-03-24 14:30:00,69.19,69.23,69.02,69.14,98431.58464034612,47.2055,47.2327,47.0895,47.1713,98431.5846
2010-03-24 15:00:00,69.12,69.2,69.04,69.14,189507.84207679823,47.1577,47.2123,47.1031,47.1713,189507.8421
2010-03-24 15:30:00,69.14,69.25,69.08,69.13,225959.9783666847,47.1713,47.2464,47.1304,47.1645,225959.9784
2010-03-25 09:30:00,69.64,69.71,69.32,69.53,76257.43645213629,47.5125,47.5602,47.2941,47.4374,76257.4365
2010-03-25 10:00:00,69.55,69.74,69.37,69.37,75500.27041644132,47.4511,47.5807,47.3283,47.3283,75500.2704
2010-03-25 10:30:00,69.39,69.39,69.18,69.21,94104.92157923202,47.3419,47.3419,47.1986,47.2191,94104.9216
2010-03-25 11:00:00,69.22,69.41,69.19,69.36,70091.94159004868,47.2259,47.3555,47.2055,47.3214,70091.9416
2010-03-25 11:30:00,69.37,69.44,69.31,69.42,72363.43969713358,47.3283,47.376,47.2873,47.3624,72363.4397
2010-03-25 12:00:00,69.4,69.53,69.37,69.46,102325.58139534884,47.3487,47.4374,47.3283,47.3897,102325.5814
2010-03-25 12:30:00,69.45,69.53,69.41,69.51,102433.74797187668,47.3828,47.4374,47.3555,47.4238,102433.748
2010-03-25 13:00:00,69.49,69.64,69.49,69.54,111087.07409410492,47.4101,47.5125,47.4101,47.4442,111087.0741
2010-03-25 13:30:00,69.52,69.56,69.0,69.07,101027.5824770146,47.4306,47.4579,47.0758,47.1236,101027.5825
2010-03-25 14:00:00,69.07,69.21,68.92,68.94,47485.12709572742,47.1236,47.2191,47.0212,47.0349,47485.1271
2010-03-25 14:30:00,68.94,68.99,68.7,68.75,50081.12493239589,47.0349,47.069,46.8711,46.9053,50081.1249
2010-03-25 15:00:00,68.75,68.96,68.75,68.76,73012.4391563007,46.9053,47.0485,46.9053,46.9121,73012.4392
2010-03-25 15:30:00,68.75,68.76,68.1,68.14,232666.3061114116,46.9053,46.9121,46.4618,46.4891,232666.3061
2010-03-26 09:30:00,68.32,68.81,68.3,68.63,64467.27961060032,46.6119,46.9462,46.5982,46.8234,64467.2796
2010-03-26 10:00:00,68.64,69.21,68.61,69.21,116170.903190914,46.8302,47.2191,46.8097,47.2191,116170.9032
2010-03-26 10:30:00,69.23,69.25,68.95,68.98,69875.60843699297,47.2327,47.2464,47.0417,47.0622,69875.6084
2010-03-26 11:00:00,68.97,69.12,68.92,69.09,122228.23147647375,47.0554,47.1577,47.0212,47.1372,122228.2315
2010-03-26 11:30:00,69.09,69.16,68.9,69.02,89453.75878853434,47.1372,47.185,47.0076,47.0895,89453.7588
2010-03-26 12:00:00,69.03,69.06,68.45,68.51,99621.41698215251,47.0963,47.1168,46.7006,46.7415,99621.417
2010-03-26 12:30:00,68.5,68.76,68.47,68.59,103515.41373715522,46.7347,46.9121,46.7142,46.7961,103515.4137
2010-03-26 13:00:00,68.59,68.6,68.15,68.39,73228.77230935641,46.7961,46.8029,46.4959,46.6596,73228.7723
2010-03-26 13:30:00,68.37,68.48,68.24,68.3,39697.13358572201,46.646,46.721,46.5573,46.5982,39697.1336
2010-03-26 14:00:00,68.3,68.53,68.21,68.51,55705.78691184424,46.5982,46.7552,46.5368,46.7415,55705.7869
2010-03-26 14:30:00,68.51,68.63,68.44,68.59,34937.80421849649,46.7415,46.8234,46.6938,46.7961,34937.8042
2010-03-26 15:00:00,68.6,68.63,68.41,68.51,37425.6354786371,46.8029,46.8234,46.6733,46.7415,37425.6355
2010-03-26 15:30:00,68.5,68.76,68.45,68.72,208761.49269875608,46.7347,46.9121,46.7006,46.8848,208761.4927
2010-03-29 09:30:00,68.94,69.42,68.83,69.17,86857.76095186587,47.0349,47.3624,46.9598,47.1918,86857.761
2010-03-29 10:00:00,69.18,69.22,68.99,69.05,57977.28501892915,47.1986,47.2259,47.069,47.1099,57977.285
2010-03-29 10:30:00,69.04,69.4,68.98,69.17,128393.72633856138,47.1031,47.3487,47.0622,47.1918,128393.7263
2010-03-29 11:00:00,69.18,69.2,68.99,69.12,92915.08923742564,47.1986,47.2123,47.069,47.1577,92915.0892
2010-03-29 11:30:00,69.12,69.13,68.81,68.84,83612.76365603028,47.1577,47.1645,46.9462,46.9667,83612.7637
2010-03-29 12:00:00,68.84,68.85,68.56,68.59,98972.4175229854,46.9667,46.9735,46.7756,46.7961,98972.4175
2010-03-29 12:30:00,68.58,68.63,68.27,68.28,104272.5797728502,46.7893,46.8234,46.5778,46.5846,104272.5798
2010-03-29 13:00:00,68.28,68.39,68.13,68.2,112060.5732828556,46.5846,46.6596,46.4823,46.53,112060.5733
2010-03-29 13:30:00,68.19,68.24,68.0,68.02,109789.07517577067,46.5232,46.5573,46.3936,46.4072,109789.0752
2010-03-29 14:00:00,68.01,68.11,67.89,68.11,114223.90481341264,46.4004,46.4686,46.3185,46.4686,114223.9048
2010-03-29 14:30:00,68.1,68.45,68.09,68.43,112709.5727420227,46.4618,46.7006,46.455,46.6869,112709.5727
2010-03-29 15:00:00,68.44,68.49,68.24,68.28,146457.54461871283,46.6938,46.7279,46.5573,46.5846,146457.5446
2010-03-29 15:30:00,68.28,68.7,68.26,68.68,479069.76744186046,46.5846,46.8711,46.571,46.8575,479069.7674
2010-03-30 09:30:00,68.17,68.64,67.29,68.58,216441.31963223364,46.8171,47.1399,46.2128,47.0987,216441.3196
2010-03-30 10:00:00,68.58,68.62,68.38,68.46,116170.903190914,47.0987,47.1262,46.9614,47.0163,116170.9032
2010-03-30 10:30:00,68.48,68.57,68.27,68.27,99837.75013520822,47.03,47.0919,46.8858,46.8858,99837.7501
2010-03-30 11:00:00,68.29,68.32,68.16,68.29,228664.14277988105,46.8996,46.9202,46.8103,46.8996,228664.1428
2010-03-30 11:30:00,68.29,68.37,68.2,68.28,97566.2520281233,46.8996,46.9545,46.8377,46.8927,97566.252
2010-03-30 12:00:00,68.3,68.41,68.23,68.41,72687.93942671714,46.9064,46.982,46.8583,46.982,72687.9394
2010-03-30 12:30:00,68.41,68.58,68.39,68.52,90319.09140075716,46.982,47.0987,46.9682,47.0575,90319.0914
2010-03-30 13:00:00,68.52,68.52,68.26,68.32,75392.10383991347,47.0575,47.0575,46.879,46.9202,75392.1038
2010-03-30 13:30:00,68.33,68.4,68.29,68.32,74418.6046511628,46.927,46.9751,46.8996,46.9202,74418.6047
2010-03-30 14:00:00,68.33,68.39,68.29,68.34,49432.12547322877,46.927,46.9682,46.8996,46.9339,49432.1255
2010-03-30 14:30:00,68.34,68.47,68.34,68.43,47701.46024878312,46.9339,47.0232,46.9339,46.9957,47701.4602
2010-03-30 15:00:00,68.44,68.51,68.43,68.5,65224.445646295295,47.0026,47.0506,46.9957,47.0438,65224.4456
2010-03-30 15:30:00,68.5,68.63,68.41,68.47,189832.34180638185,47.0438,47.1331,46.982,47.0232,189832.3418
2010-03-31 09:30:00,68.5,68.95,68.43,68.49,82531.09789075176,47.0438,47.3528,46.9957,47.0369,82531.0979
2010-03-31 10:00:00,68.52,68.84,68.51,68.84,68902.1092482423,47.0575,47.2773,47.0506,47.2773,68902.1092
2010-03-31 10:30:00,68.83,68.88,68.57,68.74,45538.128718226064,47.2704,47.3047,47.0919,47.2086,45538.1287
2010-03-31 11:00:00,68.73,68.73,68.55,68.67,42942.1308815576,47.2017,47.2017,47.0781,47.1605,42942.1309
2010-03-31 11:30:00,68.65,68.86,68.63,68.7,67171.44402379665,47.1468,47.291,47.1331,47.1811,67171.444
2010-03-31 12:00:00,68.72,68.74,68.59,68.67,151325.0405624662,47.1949,47.2086,47.1056,47.1605,151325.0406
2010-03-31 12:30:00,68.66,68.73,68.59,68.6,73120.60573282855,47.1537,47.2017,47.1056,47.1125,73120.6057
2010-03-31 13:00:00,68.63,68.69,68.53,68.69,72579.77285018929,47.1331,47.1743,47.0644,47.1743,72579.7729
2010-03-31 13:30:00,68.67,68.69,68.61,68.63,40562.46619794484,47.1605,47.1743,47.1193,47.1331,40562.4662
2010-03-31 14:00:00,68.64,68.71,68.59,68.65,41752.29853975122,47.1399,47.188,47.1056,47.1468,41752.2985
2010-03-31 14:30:00,68.66,68.74,68.59,68.69,104488.9129259059,47.1537,47.2086,47.1056,47.1743,104488.9129
2010-03-31 15:00:00,68.71,68.75,68.58,68.64,143212.54732287722,47.188,47.2155,47.0987,47.1399,143212.5473
2010-03-31 15:30:00,68.65,68.65,68.26,68.39,365494.8620876149,47.1468,47.1468,46.879,46.9682,365494.8621
2010-04-01 09:30:00,68.82,68.91,68.7,68.73,83937.26338561384,47.2635,47.3254,47.1811,47.2017,83937.2634
2010-04-01 10:00:00,68.77,68.83,68.46,68.58,93131.42239048134,47.2292,47.2704,47.0163,47.0987,93131.4224
2010-04-01 10:30:00,68.59,68.67,68.39,68.48,73336.93888588426,47.1056,47.1605,46.9682,47.03,73336.9389
2010-04-01 11:00:00,68.47,68.53,68.37,68.44,73877.77176852353,47.0232,47.0644,46.9545,47.0026,73877.7718
2010-04-01 11:30:00,68.46,68.52,68.41,68.43,61114.11573823688,47.0163,47.0575,46.982,46.9957,61114.1157
2010-04-01 12:00:00,68.44,68.51,68.39,68.5,74094.10492157923,47.0026,47.0506,46.9682,47.0438,74094.1049
2010-04-01 12:30:00,68.51,68.55,68.39,68.41,36127.63656030287,47.0506,47.0781,46.9682,46.982,36127.6366
2010-04-01 13:00:00,68.41,68.41,68.3,68.34,34072.47160627366,46.982,46.982,46.9064,46.9339,34072.4716
2010-04-01 13:30:00,68.35,68.41,68.08,68.17,62303.94808004327,46.9408,46.982,46.7553,46.8171,62303.9481
2010-04-01 14:00:00,68.16,68.27,68.08,68.21,57652.78528934559,46.8103,46.8858,46.7553,46.8446,57652.7853
2010-04-01 14:30:00,68.2,68.26,67.96,68.08,66089.77825851811,46.8377,46.879,46.6729,46.7553,66089.7783
2010-04-01 15:00:00,68.08,68.13,68.02,68.05,110005.4083288264,46.7553,46.7897,46.7141,46.7347,110005.4083
2010-04-01 15:30:00,68.05,68.33,68.05,68.29,314548.4045429962,46.7347,46.927,46.7347,46.8996,314548.4045
2010-04-05 09:30:00,68.4,68.4,67.82,68.14,180638.1828015144,46.9751,46.9751,46.5768,46.7965,180638.1828
2010-04-05 10:00:00,68.16,68.5,68.09,68.39,128177.39318550569,46.8103,47.0438,46.7622,46.9682,128177.3932
2010-04-05 10:30:00,68.42,68.63,68.27,68.59,86425.09464575446,46.9888,47.1331,46.8858,47.1056,86425.0946
2010-04-05 11:00:00,68.61,68.72,68.58,68.68,77663.60194699837,47.1193,47.1949,47.0987,47.1674,77663.6019
2010-04-05 11:30:00,68.64,68.67,68.58,68.66,66414.27798810168,47.1399,47.1605,47.0987,47.1537,66414.278
2010-04-05 12:00:00,68.64,68.68,68.57,68.62,43591.13034072472,47.1399,47.1674,47.0919,47.1262,43591.1303
2010-04-05 12:30:00,68.63,68.69,68.59,68.59,36452.13628988642,47.1331,47.1743,47.1056,47.1056,36452.1363
2010-04-05 13:00:00,68.59,68.67,68.55,68.65,53434.28880475933,47.1056,47.1605,47.0781,47.1468,53434.2888
2010-04-05 13:30:00,68.65,68.68,68.56,68.59,128177.39318550569,47.1468,47.1674,47.085,47.1056,128177.3932
2010-04-05 14:00:00,68.58,68.63,68.54,68.58,91941.59004867496,47.0987,47.1331,47.0712,47.0987,91941.59
2010-04-05 14:30:00,68.59,68.64,68.53,68.54,75392.10383991347,47.1056,47.1399,47.0644,47.0712,75392.1038
2010-04-05 15:00:00,68.55,68.62,68.54,68.58,91508.92374256357,47.0781,47.1262,47.0712,47.0987,91508.9237
2010-04-05 15:30:00,68.58,68.63,68.51,68.6,294213.08815575985,47.0987,47.1331,47.0506,47.1125,294213.0882
2010-04-06 09:30:00,68.3,68.54,68.26,68.32,48999.45916711736,46.9064,47.0712,46.879,46.9202,48999.4592
2010-04-06 10:00:00,68.32,68.54,68.25,68.41,46727.961060032445,46.9202,47.0712,46.8721,46.982,46727.9611
2010-04-06 10:30:00,68.42,68.46,68.21,68.29,89561.9253650622,46.9888,47.0163,46.8446,46.8996,89561.9254
2010-04-06 11:00:00,68.29,68.43,68.27,68.4,55922.12006489994,46.8996,46.9957,46.8858,46.9751,55922.1201
2010-04-06 11:30:00,68.4,68.69,68.39,68.67,65224.445646295295,46.9751,47.1743,46.9682,47.1605,65224.4456
2010-04-06 12:00:00,68.67,68.68,68.59,68.63,59707.9502433748,47.1605,47.1674,47.1056,47.1331,59707.9502
2010-04-06 12:30:00,68.63,68.67,68.56,68.65,43915.630070308274,47.1331,47.1605,47.085,47.1468,43915.6301
2010-04-06 13:00:00,68.65,68.69,68.64,68.67,30178.47485127096,47.1468,47.1743,47.1399,47.1605,30178.4749
2010-04-06 13:30:00,68.68,68.76,68.68,68.76,37641.968631692806,47.1674,47.2223,47.1674,47.2223,37641.9686
2010-04-06 14:00:00,68.77,68.89,68.72,68.88,41319.6322336398,47.2292,47.3116,47.1949,47.3047,41319.6322
2010-04-06 14:30:00,68.88,69.05,68.88,69.02,101352.08220659816,47.3047,47.4215,47.3047,47.4009,101352.0822
2010-04-06 15:00:00,69.02,69.05,68.84,68.88,80367.7663601947,47.4009,47.4215,47.2773,47.3047,80367.7664
2010-04-06 15:30:00,68.88,68.99,68.85,68.98,155435.3704705246,47.3047,47.3803,47.2841,47.3734,155435.3705
2010-04-07 09:30:00,68.51,69.16,68.32,69.0,75716.60356949702,47.0506,47.497,46.9202,47.3872,75716.6036
2010-04-07 10:00:00,69.03,69.03,68.88,68.92,91833.4234721471,47.4078,47.4078,47.3047,47.3322,91833.4235
2010-04-07 10:30:00,68.92,69.04,68.88,68.91,123634.39697133584,47.3322,47.4146,47.3047,47.3254,123634.397
2010-04-07 11:00:00,68.94,69.09,68.8,68.93,123742.56354786373,47.346,47.449,47.2498,47.3391,123742.5635
2010-04-07 11:30:00,68.93,69.0,68.78,68.98,82098.43158464035,47.3391,47.3872,47.2361,47.3734,82098.4316
2010-04-07 12:00:00,68.94,68.99,68.92,68.96,33856.13845321796,47.346,47.3803,47.3322,47.3597,33856.1385
2010-04-07 12:30:00,68.94,69.0,68.91,68.99,53326.12222823148,47.346,47.3872,47.3254,47.3803,53326.1222
2010-04-07 13:00:00,68.98,69.2,68.95,69.05,105354.24553812871,47.3734,47.5245,47.3528,47.4215,105354.2455
2010-04-07 13:30:00,69.06,69.06,68.85,69.02,69442.94213088155,47.4284,47.4284,47.2841,47.4009,69442.9421
2010-04-07 14:00:00,69.02,69.12,68.81,68.91,72363.43969713358,47.4009,47.4696,47.2567,47.3254,72363.4397
2010-04-07 14:30:00,68.9,68.91,68.5,68.53,177285.0189291509,47.3185,47.3254,47.0438,47.0644,177285.0189
2010-04-07 15:00:00,68.53,68.53,68.31,68.31,185505.6787452677,47.0644,47.0644,46.9133,46.9133,185505.6787
2010-04-07 15:30:00,68.31,68.57,68.27,68.46,332828.5559762033,46.9133,47.0919,46.8858,47.0163,332828.556
2010-04-08 09:30:00,68.18,68.19,67.66,68.01,243158.4640346133,46.824,46.8309,46.4669,46.7073,243158.464
2010-04-08 10:00:00,67.99,68.04,67.74,68.02,131963.22336398053,46.6935,46.7279,46.5218,46.7141,131963.2234
2010-04-08 10:30:00,68.02,68.19,68.0,68.19,131746.89021092482,46.7141,46.8309,46.7004,46.8309,131746.8902
2010-04-08 11:00:00,68.19,68.29,68.04,68.17,135316.38723634396,46.8309,46.8996,46.7279,46.8171,135316.3872
2010-04-08 11:30:00,68.17,68.29,68.17,68.27,127203.893996755,46.8171,46.8996,46.8171,46.8858,127203.894
2010-04-08 12:00:00,68.27,68.27,68.12,68.24,82855.59762033532,46.8858,46.8858,46.7828,46.8652,82855.5976
2010-04-08 12:30:00,68.24,68.27,68.18,68.25,89561.9253650622,46.8652,46.8858,46.824,46.8721,89561.9254
2010-04-08 13:00:00,68.24,68.26,68.11,68.14,90210.92482422933,46.8652,46.879,46.7759,46.7965,90210.9248
2010-04-08 13:30:00,68.14,68.24,68.09,68.19,128393.72633856138,46.7965,46.8652,46.7622,46.8309,128393.7263
2010-04-08 14:00:00,68.2,68.29,68.17,68.25,142130.8815575987,46.8377,46.8996,46.8171,46.8721,142130.8816
2010-04-08 14:30:00,68.25,68.58,68.25,68.52,258409.9513250405,46.8721,47.0987,46.8721,47.0575,258409.9513
2010-04-08 15:00:00,68.52,68.57,68.45,68.47,175770.68685776094,47.0575,47.0919,47.0094,47.0232,175770.6869
2010-04-08 15:30:00,68.47,68.58,68.42,68.52,326771.2276906436,47.0232,47.0987,46.9888,47.0575,326771.2277
2010-04-09 09:30:00,68.63,68.99,68.32,68.94,95186.58734451054,47.1331,47.3803,46.9202,47.346,95186.5873
2010-04-09 10:00:00,68.96,69.09,68.8,68.83,102325.58139534884,47.3597,47.449,47.2498,47.2704,102325.5814
2010-04-09 10:30:00,68.82,69.32,68.72,69.27,106327.7447268794,47.2635,47.6069,47.1949,47.5726,106327.7447
2010-04-09 11:00:00,69.25,69.27,69.13,69.19,44023.79664683613,47.5589,47.5726,47.4764,47.5176,44023.7966
2010-04-09 11:30:00,69.19,69.45,69.19,69.42,113574.90535424554,47.5176,47.6962,47.5176,47.6756,113574.9054
2010-04-09 12:00:00,69.4,69.5,69.37,69.46,46403.46133044889,47.6619,47.7305,47.6413,47.7031,46403.4613
2010-04-09 12:30:00,69.47,69.49,69.37,69.39,34396.97133585722,47.7099,47.7237,47.6413,47.655,34396.9713
2010-04-09 13:00:00,69.39,69.48,69.37,69.48,101892.91508923742,47.655,47.7168,47.6413,47.7168,101892.9151
2010-04-09 13:30:00,69.47,69.63,69.37,69.51,146133.04488912926,47.7099,47.8198,47.6413,47.7374,146133.0449
2010-04-09 14:00:00,69.5,69.65,69.43,69.63,68144.94321254732,47.7305,47.8336,47.6825,47.8198,68144.9432
2010-04-09 14:30:00,69.63,69.63,69.52,69.53,43482.96376419686,47.8198,47.8198,47.7443,47.7512,43482.9638
2010-04-09 15:00:00,69.52,69.61,69.44,69.58,93780.42184964844,47.7443,47.8061,47.6893,47.7855,93780.4218
2010-04-09 15:30:00,69.56,69.74,69.45,69.67,259816.11681990264,47.7718,47.8954,47.6962,47.8473,259816.1168
2010-04-12 09:30:00,69.67,69.86,69.37,69.39,45538.128718226064,47.8473,47.9778,47.6413,47.655,45538.1287
2010-04-12 10:00:00,69.37,69.56,69.3,69.46,32558.13953488372,47.6413,47.7718,47.5932,47.7031,32558.1395
2010-04-12 10:30:00,69.46,69.52,69.4,69.44,40886.96592752839,47.7031,47.7443,47.6619,47.6893,40886.9659
2010-04-12 11:00:00,69.45,69.49,69.4,69.41,71065.44077879936,47.6962,47.7237,47.6619,47.6687,71065.4408
2010-04-12 11:30:00,69.42,69.54,69.37,69.52,87074.09410492158,47.6756,47.758,47.6413,47.7443,87074.0941
2010-04-12 12:00:00,69.54,69.61,69.52,69.57,66630.61114115738,47.758,47.8061,47.7443,47.7786,66630.6111
2010-04-12 12:30:00,69.57,69.62,69.53,69.62,48458.626284478094,47.7786,47.813,47.7512,47.813,48458.6263
2010-04-12 13:00:00,69.63,69.7,69.55,69.56,46511.62790697674,47.8198,47.8679,47.7649,47.7718,46511.6279
2010-04-12 13:30:00,69.57,69.61,69.52,69.54,65765.27852893456,47.7786,47.8061,47.7443,47.758,65765.2785
2010-04-12 14:00:00,69.54,69.58,69.49,69.55,57436.45213628988,47.758,47.7855,47.7237,47.7649,57436.4521
2010-04-12 14:30:00,69.55,69.61,69.52,69.58,41535.96538669551,47.7649,47.8061,47.7443,47.7855,41535.9654
2010-04-12 15:00:00,69.58,69.61,69.43,69.49,136073.55327203893,47.7855,47.8061,47.6825,47.7237,136073.5533
2010-04-12 15:30:00,69.49,69.71,69.46,69.69,273228.7723093564,47.7237,47.8748,47.7031,47.861,273228.7723
2010-04-13 09:30:00,69.46,69.65,68.95,69.46,43482.96376419686,47.7031,47.8336,47.3528,47.7031,43482.9638
2010-04-13 10:00:00,69.45,69.48,69.09,69.1,57436.45213628988,47.6962,47.7168,47.449,47.4558,57436.4521
2010-04-13 10:30:00,69.1,69.21,69.04,69.15,74851.2709572742,47.4558,47.5314,47.4146,47.4902,74851.271
2010-04-13 11:00:00,69.15,69.34,69.12,69.28,40021.63331530557,47.4902,47.6207,47.4696,47.5795,40021.6333
2010-04-13 11:30:00,69.28,69.35,69.25,69.31,66414.27798810168,47.5795,47.6275,47.5589,47.6001,66414.278
2010-04-13 12:00:00,69.31,69.38,69.25,69.3,71822.60681449431,47.6001,47.6481,47.5589,47.5932,71822.6068
2010-04-13 12:30:00,69.31,69.33,69.24,69.28,61979.44835045971,47.6001,47.6138,47.552,47.5795,61979.4484
2010-04-13 13:00:00,69.28,69.31,69.24,69.24,70200.10816657652,47.5795,47.6001,47.552,47.552,70200.1082
2010-04-13 13:30:00,69.23,69.35,69.16,69.32,101027.5824770146,47.5451,47.6275,47.497,47.6069,101027.5825
2010-04-13 14:00:00,69.31,69.35,69.07,69.07,82855.59762033532,47.6001,47.6275,47.4352,47.4352,82855.5976
2010-04-13 14:30:00,69.08,69.27,69.08,69.23,98431.58464034612,47.4421,47.5726,47.4421,47.5451,98431.5846
2010-04-13 15:00:00,69.19,69.37,69.14,69.32,119199.56733369388,47.5176,47.6413,47.4833,47.6069,119199.5673
2010-04-13 15:30:00,69.35,69.35,69.2,69.3,238615.46782044347,47.6275,47.6275,47.5245,47.5932,238615.4678
2010-04-14 09:30:00,69.66,69.86,69.47,69.81,134775.5543537047,47.8404,47.9778,47.7099,47.9434,134775.5544
2010-04-14 10:00:00,69.81,69.86,69.36,69.39,96484.58626284478,47.9434,47.9778,47.6344,47.655,96484.5863
2010-04-14 10:30:00,69.39,69.58,69.36,69.38,141698.21525148727,47.655,47.7855,47.6344,47.6481,141698.2153
2010-04-14 11:00:00,69.37,69.45,69.34,69.4,139318.5505678745,47.6413,47.6962,47.6207,47.6619,139318.5506
2010-04-14 11:30:00,69.38,69.46,69.36,69.44,84261.7631151974,47.6481,47.7031,47.6344,47.6893,84261.7631
2010-04-14 12:00:00,69.42,69.43,69.34,69.37,62952.94753921039,47.6756,47.6825,47.6207,47.6413,62952.9475
2010-04-14 12:30:00,69.36,69.55,69.34,69.46,150351.5413737155,47.6344,47.7649,47.6207,47.7031,150351.5414
2010-04-14 13:00:00,69.46,69.5,69.4,69.49,55056.78745267712,47.7031,47.7305,47.6619,47.7237,55056.7875
2010-04-14 13:30:00,69.49,69.61,69.46,69.53,115738.2368848026,47.7237,47.8061,47.7031,47.7512,115738.2369
2010-04-14 14:00:00,69.55,69.89,69.55,69.76,121903.7317468902,47.7649,47.9984,47.7649,47.9091,121903.7317
2010-04-14 14:30:00,69.76,69.86,69.72,69.86,119740.40021633316,47.9091,47.9778,47.8816,47.9778,119740.4002
2010-04-14 15:00:00,69.86,69.96,69.84,69.95,124716.0627366144,47.9778,48.0465,47.964,48.0396,124716.0627
2010-04-14 15:30:00,69.94,70.35,69.89,70.3,373823.6884802596,48.0327,48.3143,47.9984,48.28,373823.6885
2010-04-15 09:30:00,69.92,70.15,69.82,69.98,64683.61276365603,48.019,48.1769,47.9503,48.0602,64683.6128
2010-04-15 10:00:00,69.98,70.23,69.74,70.16,96917.2525689562,48.0602,48.2319,47.8954,48.1838,96917.2526
2010-04-15 10:30:00,70.15,70.47,70.13,70.46,79502.43374797187,48.1769,48.3967,48.1632,48.3898,79502.4337
2010-04-15 11:00:00,70.46,70.59,70.44,70.47,77447.26879394267,48.3898,48.4791,48.3761,48.3967,77447.2688
2010-04-15 11:30:00,70.46,70.59,70.35,70.56,132936.7225527312,48.3898,48.4791,48.3143,48.4585,132936.7226
2010-04-15 12:00:00,70.55,70.71,70.47,70.61,83071.93077339102,48.4517,48.5615,48.3967,48.4929,83071.9308
2010-04-15 12:30:00,70.61,70.7,70.59,70.68,44672.79610600325,48.4929,48.5547,48.4791,48.5409,44672.7961
2010-04-15 13:00:00,70.7,70.82,70.67,70.82,53434.28880475933,48.5547,48.6371,48.5341,48.6371,53434.2888
2010-04-15 13:30:00,70.83,70.91,70.82,70.87,74743.10438074634,48.644,48.6989,48.6371,48.6714,74743.1044
2010-04-15 14:00:00,70.86,71.06,70.85,71.05,103623.58031368308,48.6646,48.8019,48.6577,48.795,103623.5803
2010-04-15 14:30:00,71.06,71.23,71.02,71.2,128610.05949161708,48.8019,48.9187,48.7744,48.8981,128610.0595
2010-04-15 15:00:00,71.2,71.26,71.0,71.02,153055.70578691183,48.8981,48.9393,48.7607,48.7744,153055.7058
2010-04-15 15:30:00,71.03,71.03,70.85,70.98,229421.308815576,48.7813,48.7813,48.6577,48.747,229421.3088
2010-04-16 09:30:00,70.77,71.04,70.7,70.79,298107.0849107625,48.6027,48.7882,48.5547,48.6165,298107.0849
2010-04-16 10:00:00,70.76,71.42,70.75,71.42,201297.99891833423,48.5959,49.0491,48.589,49.0491,201297.9989
2010-04-16 10:30:00,71.39,71.4,70.59,70.67,182044.3482963764,49.0285,49.0354,48.4791,48.5341,182044.3483
2010-04-16 11:00:00,70.66,70.71,70.25,70.5,182585.1811790157,48.5272,48.5615,48.2456,48.4173,182585.1812
2010-04-16 11:30:00,70.49,70.53,70.23,70.23,134342.8880475933,48.4105,48.4379,48.2319,48.2319,134342.888
2010-04-16 12:00:00,70.23,70.32,70.07,70.26,78204.43482963764,48.2319,48.2937,48.122,48.2525,78204.4348
2010-04-16 12:30:00,70.26,70.35,70.11,70.3,90319.09140075716,48.2525,48.3143,48.1495,48.28,90319.0914
2010-04-16 13:00:00,70.3,70.43,70.26,70.35,125473.22877230936,48.28,48.3692,48.2525,48.3143,125473.2288
2010-04-16 13:30:00,70.36,70.43,70.28,70.37,90751.75770686858,48.3212,48.3692,48.2662,48.328,90751.7577
2010-04-16 14:00:00,70.37,70.62,70.36,70.46,95727.4202271498,48.328,48.4997,48.3212,48.3898,95727.4202
2010-04-16 14:30:00,70.46,70.59,70.43,70.47,83396.43050297457,48.3898,48.4791,48.3692,48.3967,83396.4305
2010-04-16 15:00:00,70.46,70.53,70.37,70.42,119091.40075716603,48.3898,48.4379,48.328,48.3624,119091.4008
2010-04-16 15:30:00,70.41,70.47,70.24,70.31,247593.29367225527,48.3555,48.3967,48.2388,48.2868,247593.2937
2010-04-19 09:30:00,69.84,70.34,69.75,69.95,102866.4142779881,47.964,48.3074,47.9022,48.0396,102866.4143
2010-04-19 10:00:00,69.96,70.18,69.91,69.92,76690.1027582477,48.0465,48.1976,48.0121,48.019,76690.1028
2010-04-19 10:30:00,69.91,69.96,69.58,69.66,75608.43699296917,48.0121,48.0465,47.7855,47.8404,75608.437
2010-04-19 11:00:00,69.69,69.74,69.44,69.5,54840.454299621415,47.861,47.8954,47.6893,47.7305,54840.4543
2010-04-19 11:30:00,69.48,69.58,69.2,69.25,74743.10438074634,47.7168,47.7855,47.5245,47.5589,74743.1044
2010-04-19 12:00:00,69.28,69.31,69.08,69.25,58085.451595457,47.5795,47.6001,47.4421,47.5589,58085.4516
2010-04-19 12:30:00,69.25,69.36,69.21,69.3,32666.306111411574,47.5589,47.6344,47.5314,47.5932,32666.3061
2010-04-19 13:00:00,69.31,69.53,69.25,69.49,46403.46133044889,47.6001,47.7512,47.5589,47.7237,46403.4613
2010-04-19 13:30:00,69.49,69.52,69.37,69.49,81882.09843158464,47.7237,47.7443,47.6413,47.7237,81882.0984
2010-04-19 14:00:00,69.5,69.85,69.49,69.83,72796.10600324499,47.7305,47.9709,47.7237,47.9572,72796.106
2010-04-19 14:30:00,69.82,70.0,69.79,69.99,77555.43537047053,47.9503,48.0739,47.9297,48.0671,77555.4354
2010-04-19 15:00:00,69.98,70.1,69.94,70.03,88155.75987020011,48.0602,48.1426,48.0327,48.0945,88155.7599
2010-04-19 15:30:00,70.05,70.15,69.93,70.08,152082.20659816117,48.1083,48.1769,48.0259,48.1289,152082.2066
2010-04-20 09:30:00,70.71,71.0,70.44,70.69,114332.07138994052,48.5615,48.7607,48.3761,48.5478,114332.0714
2010-04-20 10:00:00,70.64,70.82,70.35,70.37,72038.93996755003,48.5135,48.6371,48.3143,48.328,72038.94
2010-04-20 10:30:00,70.35,70.65,70.34,70.58,36019.469983775016,48.3143,48.5203,48.3074,48.4723,36019.47
2010-04-20 11:00:00,70.58,70.84,70.57,70.83,110654.4077879935,48.4723,48.6508,48.4654,48.644,110654.4078
2010-04-20 11:30:00,70.84,70.88,70.73,70.84,38615.46782044348,48.6508,48.6783,48.5753,48.6508,38615.4678
2010-04-20 12:00:00,70.84,71.01,70.84,70.98,33639.80530016225,48.6508,48.7676,48.6508,48.747,33639.8053
2010-04-20 12:30:00,71.0,71.0,70.59,70.59,67063.27744726879,48.7607,48.7607,48.4791,48.4791,67063.2774
2010-04-20 13:00:00,70.6,70.63,70.51,70.55,25743.645213628988,48.486,48.5066,48.4242,48.4517,25743.6452
2010-04-20 13:30:00,70.55,70.6,70.41,70.45,29313.14223904813,48.4517,48.486,48.3555,48.383,29313.1422
2010-04-20 14:00:00,70.45,70.52,70.41,70.47,30935.640886965928,48.383,48.4311,48.3555,48.3967,30935.6409
2010-04-20 14:30:00,70.45,70.6,70.43,70.6,31368.307193077337,48.383,48.486,48.3692,48.486,31368.3072
2010-04-20 15:00:00,70.6,70.68,70.52,70.59,45646.29529475392,48.486,48.5409,48.4311,48.4791,45646.2953
2010-04-20 15:30:00,70.59,70.68,70.48,70.67,154461.87128177393,48.4791,48.5409,48.4036,48.5341,154461.8713
2010-04-21 09:30:00,70.9,70.9,70.46,70.63,64034.613304488914,48.692,48.692,48.3898,48.5066,64034.6133
2010-04-21 10:00:00,70.6,70.76,70.52,70.57,98864.25094645754,48.486,48.5959,48.4311,48.4654,98864.2509
2010-04-21 10:30:00,70.55,70.8,70.51,70.67,85127.09572742022,48.4517,48.6233,48.4242,48.5341,85127.0957
2010-04-21 11:00:00,70.66,70.7,70.47,70.51,67495.9437533802,48.5272,48.5547,48.3967,48.4242,67495.9438
2010-04-21 11:30:00,70.52,70.67,70.39,70.65,123850.73012439156,48.4311,48.5341,48.3418,48.5203,123850.7301
2010-04-21 12:00:00,70.65,70.85,70.57,70.84,60573.282855597616,48.5203,48.6577,48.4654,48.6508,60573.2829
2010-04-21 12:30:00,70.86,71.19,70.73,70.77,80584.0995132504,48.6646,48.8912,48.5753,48.6027,80584.0995
2010-04-21 13:00:00,70.74,71.05,70.7,70.8,53650.62195781504,48.5821,48.795,48.5547,48.6233,53650.622
2010-04-21 13:30:00,70.79,70.96,70.76,70.94,51379.12385073013,48.6165,48.7332,48.5959,48.7195,51379.1239
2010-04-21 14:00:00,70.96,70.96,70.69,70.74,75283.93726338561,48.7332,48.7332,48.5478,48.5821,75283.9373
2010-04-21 14:30:00,70.75,70.76,70.48,70.73,103190.91400757166,48.589,48.5959,48.4036,48.5753,103190.914
2010-04-21 15:00:00,70.72,70.84,70.63,70.72,89886.42509464575,48.5684,48.6508,48.5066,48.5684,89886.4251
2010-04-21 15:30:00,70.72,71.03,70.72,70.87,149161.70903190912,48.5684,48.7813,48.5684,48.6714,149161.709
2010-04-22 09:30:00,70.5,70.67,69.66,69.91,133261.22228231476,48.4173,48.5341,47.8404,48.0121,133261.2223
2010-04-22 10:00:00,69.91,70.04,69.79,69.98,188318.00973499188,48.0121,48.1014,47.9297,48.0602,188318.0097
2010-04-22 10:30:00,69.98,70.34,69.84,70.05,108491.07625743643,48.0602,48.3074,47.964,48.1083,108491.0763
2010-04-22 11:00:00,70.03,70.31,69.97,70.13,99188.7506760411,48.0945,48.2868,48.0533,48.1632,99188.7507
2010-04-22 11:30:00,70.15,70.4,70.11,70.38,80043.26663061114,48.1769,48.3486,48.1495,48.3349,80043.2666
2010-04-22 12:00:00,70.37,70.78,70.36,70.7,78853.43428880475,48.328,48.6096,48.3212,48.5547,78853.4343
2010-04-22 12:30:00,70.71,70.81,70.59,70.65,56895.61925365062,48.5615,48.6302,48.4791,48.5203,56895.6193
2010-04-22 13:00:00,70.64,71.04,70.59,70.88,90427.257977285,48.5135,48.7882,48.4791,48.6783,90427.258
2010-04-22 13:30:00,70.86,71.11,70.6,71.08,108382.9096809086,48.6646,48.8362,48.486,48.8156,108382.9097
2010-04-22 14:00:00,71.06,71.16,70.94,71.12,47160.62736614386,48.8019,48.8706,48.7195,48.8431,47160.6274
2010-04-22 14:30:00,71.11,71.13,70.96,71.11,65548.94537587886,48.8362,48.85,48.7332,48.8362,65548.9454
2010-04-22 15:00:00,71.09,71.42,71.06,71.4,106219.57815035152,48.8225,49.0491,48.8019,49.0354,106219.5782
2010-04-22 15:30:00,71.4,71.56,71.27,71.48,199891.83342347216,49.0354,49.1453,48.9461,49.0904,199891.8334
2010-04-23 09:30:00,71.42,71.95,71.42,71.92,124499.72958355868,49.0491,49.4131,49.0491,49.3925,124499.7296
2010-04-23 10:00:00,71.91,72.53,71.91,72.35,148729.0427257977,49.3857,49.8115,49.3857,49.6878,148729.0427
2010-04-23 10:30:00,72.34,72.38,72.21,72.28,122228.23147647375,49.681,49.7084,49.5917,49.6398,122228.2315
2010-04-23 11:00:00,72.28,72.31,72.06,72.23,88263.92644672796,49.6398,49.6604,49.4887,49.6054,88263.9264
2010-04-23 11:30:00,72.22,72.23,72.06,72.14,104705.2460789616,49.5986,49.6054,49.4887,49.5436,104705.2461
2010-04-23 12:00:00,72.13,72.19,72.05,72.08,166468.36127636558,49.5368,49.578,49.4818,49.5024,166468.3613
2010-04-23 12:30:00,72.07,72.22,72.02,72.2,79935.10005408329,49.4955,49.5986,49.4612,49.5848,79935.1001
2010-04-23 13:00:00,72.21,72.36,72.11,72.28,73336.93888588426,49.5917,49.6947,49.523,49.6398,73336.9389
2010-04-23 13:30:00,72.29,72.43,72.11,72.36,68144.94321254732,49.6466,49.7428,49.523,49.6947,68144.9432
2010-04-23 14:00:00,72.32,72.88,72.31,72.8,121254.73228772308,49.6672,50.0518,49.6604,49.9969,121254.7323
2010-04-23 14:30:00,72.8,72.95,72.69,72.95,100811.2493239589,49.9969,50.0999,49.9213,50.0999,100811.2493
2010-04-23 15:00:00,72.95,73.04,72.93,72.96,134559.221200649,50.0999,50.1617,50.0862,50.1068,134559.2212
2010-04-23 15:30:00,72.97,73.27,72.94,73.24,344402.3796646836,50.1136,50.3197,50.093,50.2991,344402.3797
2010-04-26 09:30:00,74.11,74.18,73.72,74.11,155543.53704705246,50.8966,50.9446,50.6287,50.8966,155543.537
2010-04-26 10:00:00,74.13,74.14,73.53,73.62,122985.39751216874,50.9103,50.9172,50.4982,50.56,122985.3975
2010-04-26 10:30:00,73.62,73.67,73.5,73.55,56895.61925365062,50.56,50.5944,50.4776,50.512,56895.6193
2010-04-26 11:00:00,73.56,73.64,73.54,73.6,54840.454299621415,50.5188,50.5738,50.5051,50.5463,54840.4543
2010-04-26 11:30:00,73.59,73.61,73.37,73.41,92157.92320173066,50.5394,50.5532,50.3883,50.4158,92157.9232
2010-04-26 12:00:00,73.41,73.47,73.28,73.41,86208.76149269876,50.4158,50.457,50.3265,50.4158,86208.7615
2010-04-26 12:30:00,73.41,73.42,73.29,73.37,75716.60356949702,50.4158,50.4227,50.3334,50.3883,75716.6036
2010-04-26 13:00:00,73.38,73.41,73.3,73.35,61114.11573823688,50.3952,50.4158,50.3403,50.3746,61114.1157
2010-04-26 13:30:00,73.35,73.38,73.27,73.27,79394.26717144402,50.3746,50.3952,50.3197,50.3197,79394.2672
2010-04-26 14:00:00,73.28,73.29,73.16,73.26,84478.09626825311,50.3265,50.3334,50.2441,50.3128,84478.0963
2010-04-26 14:30:00,73.25,73.29,73.11,73.13,81233.09897241752,50.3059,50.3334,50.2098,50.2235,81233.099
2010-04-26 15:00:00,73.14,73.19,73.08,73.16,118117.90156841536,50.2304,50.2647,50.1892,50.2441,118117.9016
2010-04-26 15:30:00,73.16,73.19,73.04,73.05,235370.4705246079,50.2441,50.2647,50.1617,50.1686,235370.4705
2010-04-27 09:30:00,72.87,73.03,72.52,72.96,91725.25689561926,50.045,50.1548,49.8046,50.1068,91725.2569
2010-04-27 10:00:00,73.0,73.18,72.81,73.07,73877.77176852353,50.1342,50.2579,50.0038,50.1823,73877.7718
2010-04-27 10:30:00,73.09,73.18,72.88,73.02,73120.60573282855,50.1961,50.2579,50.0518,50.148,73120.6057
2010-04-27 11:00:00,73.0,73.0,72.37,72.42,172958.35586803677,50.1342,50.1342,49.7016,49.7359,172958.3559
2010-04-27 11:30:00,72.41,72.43,72.09,72.12,181395.34883720928,49.729,49.7428,49.5093,49.5299,181395.3488
2010-04-27 12:00:00,72.14,72.34,71.77,71.85,119091.40075716603,49.5436,49.681,49.2895,49.3445,119091.4008
2010-04-27 12:30:00,71.84,72.0,71.82,71.99,54732.28772309356,49.3376,49.4475,49.3239,49.4406,54732.2877
2010-04-27 13:00:00,72.0,72.51,71.99,72.45,77879.93510005408,49.4475,49.7977,49.4406,49.7565,77879.9351
2010-04-27 13:30:00,72.45,72.47,72.18,72.21,56571.11952406706,49.7565,49.7703,49.5711,49.5917,56571.1195
2010-04-27 14:00:00,72.19,72.24,71.99,72.18,81016.76581936181,49.578,49.6123,49.4406,49.5711,81016.7658
2010-04-27 14:30:00,72.17,72.18,71.86,71.94,113358.57220118985,49.5642,49.5711,49.3513,49.4063,113358.5722
2010-04-27 15:00:00,71.94,72.15,71.86,72.02,109031.90914007572,49.4063,49.5505,49.3513,49.4612,109031.9091
2010-04-27 15:30:00,72.01,72.01,71.4,71.57,378583.01784748514,49.4543,49.4543,49.0354,49.1522,378583.0178
2010-04-28 09:30:00,72.18,72.18,70.96,71.06,325905.8950784208,49.5711,49.5711,48.7332,48.8019,325905.8951
2010-04-28 10:00:00,71.07,71.09,70.63,70.78,198161.1681990265,48.8088,48.8225,48.5066,48.6096,198161.1682
2010-04-28 10:30:00,70.78,71.11,70.77,71.11,173931.85505678743,48.6096,48.8362,48.6027,48.8362,173931.8551
2010-04-28 11:00:00,71.1,71.56,71.05,71.48,161384.53217955653,48.8294,49.1453,48.795,49.0904,161384.5322
2010-04-28 11:30:00,71.5,71.57,71.23,71.44,244997.2958355868,49.1041,49.1522,48.9187,49.0629,244997.2958
2010-04-28 12:00:00,71.45,71.61,71.28,71.57,127095.72742022717,49.0697,49.1796,48.953,49.1522,127095.7274
2010-04-28 12:30:00,71.57,71.75,71.45,71.73,87614.92698756084,49.1522,49.2758,49.0697,49.262,87614.927
2010-04-28 13:00:00,71.73,71.93,71.71,71.76,130016.22498647917,49.262,49.3994,49.2483,49.2826,130016.225
2010-04-28 13:30:00,71.75,71.95,71.64,71.94,93564.08869659276,49.2758,49.4131,49.2002,49.4063,93564.0887
2010-04-28 14:00:00,71.94,72.4,71.92,72.38,141914.548404543,49.4063,49.7222,49.3925,49.7084,141914.5484
2010-04-28 14:30:00,72.35,72.36,72.08,72.26,107733.91022174148,49.6878,49.6947,49.5024,49.626,107733.9102
2010-04-28 15:00:00,72.26,72.35,72.03,72.11,76365.60302866415,49.626,49.6878,49.4681,49.523,76365.603
2010-04-28 15:30:00,72.12,72.2,71.85,72.19,229853.9751216874,49.5299,49.5848,49.3445,49.578,229853.9751
2010-04-29 09:30:00,72.55,72.93,72.55,72.55,106760.4110329908,49.8252,50.0862,49.8252,49.8252,106760.411
2010-04-29 10:00:00,72.53,72.55,72.21,72.31,107084.91076257436,49.8115,49.8252,49.5917,49.6604,107084.9108
2010-04-29 10:30:00,72.33,72.45,72.2,72.28,93347.75554353705,49.6741,49.7565,49.5848,49.6398,93347.7555
2010-04-29 11:00:00,72.27,72.33,72.11,72.31,65440.778799351,49.6329,49.6741,49.523,49.6604,65440.7788
2010-04-29 11:30:00,72.34,72.34,72.14,72.33,65332.61222282315,49.681,49.681,49.5436,49.6741,65332.6122
2010-04-29 12:00:00,72.33,72.53,72.15,72.21,85127.09572742022,49.6741,49.8115,49.5505,49.5917,85127.0957
2010-04-29 12:30:00,72.22,72.32,72.11,72.15,44240.12979989183,49.5986,49.6672,49.523,49.5505,44240.1298
2010-04-29 13:00:00,72.17,72.25,72.05,72.06,61979.44835045971,49.5642,49.6192,49.4818,49.4887,61979.4484
2010-04-29 13:30:00,72.06,72.09,71.95,72.01,47809.626825310974,49.4887,49.5093,49.4131,49.4543,47809.6268
2010-04-29 14:00:00,72.0,72.2,71.96,72.07,79935.10005408329,49.4475,49.5848,49.42,49.4955,79935.1001
2010-04-29 14:30:00,72.09,72.18,71.95,71.95,73769.60519199567,49.5093,49.5711,49.4131,49.4131,73769.6052
2010-04-29 15:00:00,71.95,72.17,71.9,72.12,91076.25743645211,49.4131,49.5642,49.3788,49.5299,91076.2574
2010-04-29 15:30:00,72.1,72.15,72.04,72.14,214386.1546782044,49.5162,49.5505,49.4749,49.5436,214386.1547
2010-04-30 09:30:00,72.31,72.61,72.25,72.31,109140.07571660356,49.6604,49.8664,49.6192,49.6604,109140.0757
2010-04-30 10:00:00,72.33,72.33,71.88,72.08,99837.75013520822,49.6741,49.6741,49.3651,49.5024,99837.7501
2010-04-30 10:30:00,72.11,72.12,71.82,71.87,90968.09085992428,49.523,49.5299,49.3239,49.3582,90968.0909
2010-04-30 11:00:00,71.88,72.06,71.82,71.93,107733.91022174148,49.3651,49.4887,49.3239,49.3994,107733.9102
2010-04-30 11:30:00,71.94,72.23,71.92,72.06,86965.92752839372,49.4063,49.6054,49.3925,49.4887,86965.9275
2010-04-30 12:00:00,72.06,72.06,71.59,71.72,77230.93564088696,49.4887,49.4887,49.1659,49.2552,77230.9356
2010-04-30 12:30:00,71.73,71.8,71.5,71.57,71281.77393185506,49.262,49.3101,49.1041,49.1522,71281.7739
2010-04-30 13:00:00,71.57,71.71,71.49,71.63,69010.27582477014,49.1522,49.2483,49.0972,49.1934,69010.2758
2010-04-30 13:30:00,71.63,71.76,71.6,71.6,61979.44835045971,49.1934,49.2826,49.1728,49.1728,61979.4484
2010-04-30 14:00:00,71.59,71.63,71.49,71.59,72579.77285018929,49.1659,49.1934,49.0972,49.1659,72579.7729
2010-04-30 14:30:00,71.58,71.59,71.25,71.3,88480.25959978366,49.159,49.1659,48.9324,48.9667,88480.2596
2010-04-30 15:00:00,71.27,71.41,71.19,71.3,84586.26284478095,48.9461,49.0423,48.8912,48.9667,84586.2628
2010-04-30 15:30:00,71.29,71.35,70.98,71.0,311411.5738236885,48.9599,49.0011,48.747,48.7607,311411.5738
2010-05-03 09:30:00,71.46,71.52,71.01,71.27,87398.59383450514,49.0766,49.1178,48.7676,48.9461,87398.5938
2010-05-03 10:00:00,71.25,71.25,70.78,70.92,61438.61546782044,48.9324,48.9324,48.6096,48.7058,61438.6155
2010-05-03 10:30:00,70.91,71.03,70.68,70.72,175121.6873985938,48.6989,48.7813,48.5409,48.5684,175121.6874
2010-05-03 11:00:00,70.71,71.08,70.7,71.06,65332.61222282315,48.5615,48.8156,48.5547,48.8019,65332.6122
2010-05-03 11:30:00,71.06,71.19,71.05,71.13,133802.055164954,48.8019,48.8912,48.795,48.85,133802.0552
2010-05-03 12:00:00,71.12,71.2,71.08,71.13,86641.42779881017,48.8431,48.8981,48.8156,48.85,86641.4278
2010-05-03 12:30:00,71.14,71.18,71.05,71.14,136722.55273120606,48.8569,48.8843,48.795,48.8569,136722.5527
2010-05-03 13:00:00,71.14,71.19,71.06,71.1,70632.77447268793,48.8569,48.8912,48.8019,48.8294,70632.7745
2010-05-03 13:30:00,71.09,71.15,71.05,71.09,190697.67441860464,48.8225,48.8637,48.795,48.8225,190697.6744
2010-05-03 14:00:00,71.09,71.22,71.05,71.19,83612.76365603028,48.8225,48.9118,48.795,48.8912,83612.7637
2010-05-03 14:30:00,71.19,71.21,71.13,71.19,50513.7912385073,48.8912,48.9049,48.85,48.8912,50513.7912
2010-05-03 15:00:00,71.18,71.21,71.06,71.11,113466.73877771768,48.8843,48.9049,48.8019,48.8362,113466.7388
2010-05-03 15:30:00,71.11,71.2,71.08,71.18,168631.69280692266,48.8362,48.8981,48.8156,48.8843,168631.6928
2010-05-04 09:30:00,70.27,70.66,69.87,70.64,131746.89021092482,48.2594,48.5272,47.9847,48.5135,131746.8902
2010-05-04 10:00:00,70.65,70.69,70.29,70.36,143861.54678204434,48.5203,48.5478,48.2731,48.3212,143861.5468
2010-05-04 10:30:00,70.35,70.36,69.69,69.69,141049.21579232017,48.3143,48.3212,47.861,47.861,141049.2158
2010-05-04 11:00:00,69.7,69.7,69.19,69.3,143104.38074634937,47.8679,47.8679,47.5176,47.5932,143104.3807
2010-05-04 11:30:00,69.29,69.69,69.28,69.59,53866.95511087074,47.5863,47.861,47.5795,47.7924,53866.9551
2010-05-04 12:00:00,69.58,69.58,68.94,69.06,61546.78204434829,47.7855,47.7855,47.346,47.4284,61546.782
2010-05-04 12:30:00,69.07,69.37,69.07,69.27,34613.30448891292,47.4352,47.6413,47.4352,47.5726,34613.3045
2010-05-04 13:00:00,69.28,69.31,69.04,69.08,51379.12385073013,47.5795,47.6001,47.4146,47.4421,51379.1239
2010-05-04 13:30:00,69.08,69.29,69.08,69.11,53434.28880475933,47.4421,47.5863,47.4421,47.4627,53434.2888
2010-05-04 14:00:00,69.1,69.36,68.96,68.96,147322.87723093564,47.4558,47.6344,47.3597,47.3597,147322.8772
2010-05-04 14:30:00,68.97,69.1,68.76,68.92,93455.92212006488,47.3666,47.4558,47.2223,47.3322,93455.9221
2010-05-04 15:00:00,68.93,69.25,68.88,69.18,96376.41968631692,47.3391,47.5589,47.3047,47.5108,96376.4197
2010-05-04 15:30:00,69.19,69.3,68.95,69.13,289778.2585181179,47.5176,47.5932,47.3528,47.4764,289778.2585
2010-05-05 09:30:00,68.5,68.77,67.95,68.58,130016.22498647917,47.0438,47.2292,46.6661,47.0987,130016.225
2010-05-05 10:00:00,68.54,68.82,68.4,68.61,91941.59004867496,47.0712,47.2635,46.9751,47.1193,91941.59
2010-05-05 10:30:00,68.62,69.04,68.61,68.86,95078.4207679827,47.1262,47.4146,47.1193,47.291,95078.4208
2010-05-05 11:00:00,68.86,68.86,68.6,68.66,128393.72633856138,47.291,47.291,47.1125,47.1537,128393.7263
2010-05-05 11:30:00,68.67,69.0,68.67,68.95,66522.44456462952,47.1605,47.3872,47.1605,47.3528,66522.4446
2010-05-05 12:00:00,68.95,68.99,68.62,68.63,48134.12655489454,47.3528,47.3803,47.1262,47.1331,48134.1266
2010-05-05 12:30:00,68.6,68.76,68.4,68.48,34396.97133585722,47.1125,47.2223,46.9751,47.03,34396.9713
2010-05-05 13:00:00,68.47,68.58,68.33,68.49,39805.30016224986,47.0232,47.0987,46.927,47.0369,39805.3002
2010-05-05 13:30:00,68.49,68.52,68.17,68.17,64359.11303407247,47.0369,47.0575,46.8171,46.8171,64359.113
2010-05-05 14:00:00,68.16,68.5,68.14,68.37,82422.9313142239,46.8103,47.0438,46.7965,46.9545,82422.9313
2010-05-05 14:30:00,68.34,68.45,68.18,68.45,143969.7133585722,46.9339,47.0094,46.824,47.0094,143969.7134
2010-05-05 15:00:00,68.42,68.64,68.36,68.52,229962.14169821524,46.9888,47.1399,46.9476,47.0575,229962.1417
2010-05-05 15:30:00,68.51,68.66,68.39,68.59,198485.66792861008,47.0506,47.1537,46.9682,47.1056,198485.6679
2010-05-06 09:30:00,68.05,68.73,67.47,68.67,70091.94159004868,46.7347,47.2017,46.3364,47.1605,70091.9416
2010-05-06 10:00:00,68.66,68.85,68.36,68.36,73336.93888588426,47.1537,47.2841,46.9476,46.9476,73336.9389
2010-05-06 10:30:00,68.4,68.42,67.99,68.16,63061.11411573824,46.9751,46.9888,46.6935,46.8103,63061.1141
2010-05-06 11:00:00,68.17,68.23,67.86,68.18,67387.77717685235,46.8171,46.8583,46.6042,46.824,67387.7772
2010-05-06 11:30:00,68.2,68.21,67.89,68.06,61438.61546782044,46.8377,46.8446,46.6248,46.7416,61438.6155
2010-05-06 12:00:00,68.06,68.44,68.02,68.14,40562.46619794484,46.7416,47.0026,46.7141,46.7965,40562.4662
2010-05-06 12:30:00,68.14,68.2,67.9,68.14,33964.30502974581,46.7965,46.8377,46.6317,46.7965,33964.305
2010-05-06 13:00:00,68.14,68.21,67.67,67.79,72147.10654407788,46.7965,46.8446,46.4738,46.5562,72147.1065
2010-05-06 13:30:00,67.8,67.81,67.53,67.75,76798.26933477556,46.563,46.5699,46.3776,46.5287,76798.2693
2010-05-06 14:00:00,67.77,67.77,66.61,67.15,143428.88047593294,46.5424,46.5424,45.7458,46.1166,143428.8805
2010-05-06 14:30:00,67.15,67.22,63.41,65.96,292266.0897782585,46.1166,46.1647,43.5481,45.2994,292266.0898
2010-05-06 15:00:00,65.94,67.22,65.42,66.21,454948.6208761493,45.2856,46.1647,44.9285,45.4711,454948.6209
2010-05-06 15:30:00,66.24,67.86,66.19,66.84,575013.520822066,45.4917,46.6042,45.4573,45.9037,575013.5208
2010-05-07 09:30:00,66.69,67.65,65.34,66.74,195565.170362358,45.8007,46.46,44.8736,45.8351,195565.1704
2010-05-07 10:00:00,66.72,66.92,65.21,65.66,233098.97241752292,45.8213,45.9587,44.7843,45.0933,233098.9724
2010-05-07 10:30:00,65.7,66.73,65.68,66.56,179448.35045970793,45.1208,45.8282,45.1071,45.7114,179448.3505
2010-05-07 11:00:00,66.56,67.72,66.29,66.49,227041.64413196323,45.7114,46.5081,45.526,45.6634,227041.6441
2010-05-07 11:30:00,66.36,67.11,66.04,66.87,141806.38182801515,45.5741,46.0892,45.3543,45.9243,141806.3818
2010-05-07 12:00:00,66.82,67.09,66.46,66.56,128069.22660897784,45.89,46.0754,45.6428,45.7114,128069.2266
2010-05-07 12:30:00,66.56,66.73,66.29,66.41,124283.39643050297,45.7114,45.8282,45.526,45.6084,124283.3964
2010-05-07 13:00:00,66.36,66.55,65.8,66.04,77555.43537047053,45.5741,45.7046,45.1895,45.3543,77555.4354
2010-05-07 13:30:00,66.03,66.38,66.03,66.1,86965.92752839372,45.3475,45.5878,45.3475,45.3955,86965.9275
2010-05-07 14:00:00,66.12,66.19,65.55,65.61,161817.19848566793,45.4093,45.4573,45.0178,45.059,161817.1985
2010-05-07 14:30:00,65.55,66.1,65.5,65.86,106868.57760951866,45.0178,45.3955,44.9835,45.2307,106868.5776
2010-05-07 15:00:00,65.85,65.89,65.38,65.51,191022.1741481882,45.2238,45.2513,44.9011,44.9903,191022.1741
2010-05-07 15:30:00,65.55,65.8,65.27,65.53,356733.36938885885,45.0178,45.1895,44.8255,45.0041,356733.3694
2010-05-10 09:30:00,67.32,67.95,66.91,67.93,398053.0016224986,46.2334,46.6661,45.9518,46.6523,398053.0016
2010-05-10 10:00:00,67.93,68.02,67.35,67.48,233315.3055705787,46.6523,46.7141,46.254,46.3433,233315.3056
2010-05-10 10:30:00,67.44,67.54,66.8,67.03,201514.33207139,46.3158,46.3845,45.8763,46.0342,201514.3321
2010-05-10 11:00:00,67.02,67.31,66.91,67.13,178907.51757706868,46.0274,46.2265,45.9518,46.1029,178907.5176
2010-05-10 11:30:00,67.13,67.51,67.1,67.49,170686.85776095185,46.1029,46.3639,46.0823,46.3501,170686.8578
2010-05-10 12:00:00,67.49,67.49,67.18,67.2,92915.08923742564,46.3501,46.3501,46.1372,46.151,92915.0892
2010-05-10 12:30:00,67.19,67.37,67.1,67.21,63493.780421849646,46.1441,46.2677,46.0823,46.1578,63493.7804
2010-05-10 13:00:00,67.22,67.29,66.75,66.84,169605.19199567332,46.1647,46.2128,45.8419,45.9037,169605.192
2010-05-10 13:30:00,66.84,67.01,66.52,66.52,218712.81773931853,45.9037,46.0205,45.684,45.684,218712.8177
2010-05-10 14:00:00,66.52,66.73,66.39,66.59,180205.5164954029,45.684,45.8282,45.5947,45.732,180205.5165
2010-05-10 14:30:00,66.58,67.04,66.44,67.0,170686.85776095185,45.7252,46.0411,45.629,46.0136,170686.8578
2010-05-10 15:00:00,67.0,67.0,66.66,66.9,125905.89507842076,46.0136,46.0136,45.7801,45.9449,125905.8951
2010-05-10 15:30:00,66.9,67.18,66.67,67.15,438615.46782044345,45.9449,46.1372,45.787,46.1166,438615.4678
2010-05-11 09:30:00,66.54,66.73,66.17,66.67,134667.38777717686,45.6977,45.8282,45.4436,45.787,134667.3878
2010-05-11 10:00:00,66.67,66.95,66.54,66.8,93455.92212006488,45.787,45.9793,45.6977,45.8763,93455.9221
2010-05-11 10:30:00,66.8,66.98,66.65,66.83,98431.58464034612,45.8763,45.9999,45.7733,45.8969,98431.5846
2010-05-11 11:00:00,66.83,67.1,66.83,66.95,178042.18496484586,45.8969,46.0823,45.8969,45.9793,178042.185
2010-05-11 11:30:00,66.94,67.29,66.89,67.02,104380.74634937804,45.9724,46.2128,45.9381,46.0274,104380.7463
2010-05-11 12:00:00,67.02,67.25,66.99,67.04,98647.91779340184,46.0274,46.1853,46.0068,46.0411,98647.9178
2010-05-11 12:30:00,67.04,67.24,66.93,67.16,75067.6041103299,46.0411,46.1784,45.9655,46.1235,75067.6041
2010-05-11 13:00:00,67.18,67.19,66.95,67.07,79502.43374797187,46.1372,46.1441,45.9793,46.0617,79502.4337
2010-05-11 13:30:00,67.07,67.27,66.98,67.06,92590.58950784209,46.0617,46.199,45.9999,46.0548,92590.5895
2010-05-11 14:00:00,67.06,67.15,66.71,66.8,122228.23147647375,46.0548,46.1166,45.8145,45.8763,122228.2315
2010-05-11 14:30:00,66.8,66.8,66.51,66.63,179340.18388318009,45.8763,45.8763,45.6771,45.7595,179340.1839
2010-05-11 15:00:00,66.61,66.64,66.31,66.43,195024.3374797188,45.7458,45.7664,45.5397,45.6222,195024.3375
2010-05-11 15:30:00,66.43,66.53,66.19,66.25,420984.3158464034,45.6222,45.6908,45.4573,45.4985,420984.3158
2010-05-12 09:30:00,66.39,66.55,66.12,66.55,141590.04867495943,45.5947,45.7046,45.4093,45.7046,141590.0487
2010-05-12 10:00:00,66.55,66.67,66.34,66.61,379232.0173066522,45.7046,45.787,45.5604,45.7458,379232.0173
2010-05-12 10:30:00,66.61,66.72,66.53,66.61,249107.6257436452,45.7458,45.8213,45.6908,45.7458,249107.6257
2010-05-12 11:00:00,66.59,67.12,66.57,66.9,201946.99837750127,45.732,46.096,45.7183,45.9449,201946.9984
2010-05-12 11:30:00,66.91,67.04,66.85,67.04,170470.52460789616,45.9518,46.0411,45.9106,46.0411,170470.5246
2010-05-12 12:00:00,67.04,67.04,66.89,66.96,269659.2752839372,46.0411,46.0411,45.9381,45.9862,269659.2753
2010-05-12 12:30:00,66.95,66.98,66.87,66.95,95078.4207679827,45.9793,45.9999,45.9243,45.9793,95078.4208
2010-05-12 13:00:00,66.94,66.99,66.8,66.91,130773.39102217414,45.9724,46.0068,45.8763,45.9518,130773.391
2010-05-12 13:30:00,66.92,66.93,66.8,66.8,108923.74256354786,45.9587,45.9655,45.8763,45.8763,108923.7426
2010-05-12 14:00:00,66.81,67.01,66.77,66.93,139102.21741481882,45.8831,46.0205,45.8557,45.9655,139102.2174
2010-05-12 14:30:00,66.94,67.02,66.88,66.96,181395.34883720928,45.9724,46.0274,45.9312,45.9862,181395.3488
2010-05-12 15:00:00,66.96,67.05,66.92,66.99,215792.3201730665,45.9862,46.048,45.9587,46.0068,215792.3202
2010-05-12 15:30:00,67.0,67.09,66.86,67.06,281341.26554894535,46.0136,46.0754,45.9175,46.0548,281341.2655
2010-05-13 09:30:00,66.8,66.93,66.2,66.65,138994.05083829098,45.8763,45.9655,45.4642,45.7733,138994.0508
2010-05-13 10:00:00,66.62,66.91,66.59,66.91,168739.8593834505,45.7526,45.9518,45.732,45.9518,168739.8594
2010-05-13 10:30:00,66.91,66.93,66.78,66.83,172633.8561384532,45.9518,45.9655,45.8625,45.8969,172633.8561
2010-05-13 11:00:00,66.82,66.87,66.57,66.58,139643.05029745807,45.89,45.9243,45.7183,45.7252,139643.0503
2010-05-13 11:30:00,66.6,66.62,66.43,66.45,246944.2942130881,45.7389,45.7526,45.6222,45.6359,246944.2942
2010-05-13 12:00:00,66.45,66.6,66.42,66.55,81773.93185505678,45.6359,45.7389,45.6153,45.7046,81773.9319
2010-05-13 12:30:00,66.55,66.57,66.43,66.48,79069.76744186046,45.7046,45.7183,45.6222,45.6565,79069.7674
2010-05-13 13:00:00,66.46,66.9,66.4,66.85,78420.76798269335,45.6428,45.9449,45.6016,45.9106,78420.768
2010-05-13 13:30:00,66.86,66.97,66.71,66.77,66414.27798810168,45.9175,45.993,45.8145,45.8557,66414.278
2010-05-13 14:00:00,66.75,66.86,66.67,66.72,60789.61600865333,45.8419,45.9175,45.787,45.8213,60789.616
2010-05-13 14:30:00,66.69,66.7,66.51,66.61,69226.60897782585,45.8007,45.8076,45.6771,45.7458,69226.609
2010-05-13 15:00:00,66.63,66.67,66.21,66.4,166576.52785289346,45.7595,45.787,45.4711,45.6016,166576.5279
2010-05-13 15:30:00,66.39,66.42,66.06,66.08,381287.1822606814,45.5947,45.6153,45.3681,45.3818,381287.1823
2010-05-14 09:30:00,65.42,65.45,64.52,64.69,178258.51811790155,44.9285,44.9491,44.3104,44.4272,178258.5181
2010-05-14 10:00:00,64.69,64.85,64.38,64.67,119307.73391022174,44.4272,44.5371,44.2143,44.4134,119307.7339
2010-05-14 10:30:00,64.7,64.77,64.36,64.47,97349.9188750676,44.434,44.4821,44.2005,44.2761,97349.9189
2010-05-14 11:00:00,64.46,64.47,63.96,64.07,91400.75716603568,44.2692,44.2761,43.9258,44.0014,91400.7572
2010-05-14 11:30:00,64.05,64.28,63.96,63.99,67387.77717685235,43.9876,44.1456,43.9258,43.9464,67387.7772
2010-05-14 12:00:00,64.0,64.06,63.6,63.77,426284.47809626826,43.9533,43.9945,43.6786,43.7954,426284.4781
2010-05-14 12:30:00,63.79,64.39,63.74,64.38,154245.5381287182,43.8091,44.2212,43.7747,44.2143,154245.5381
2010-05-14 13:00:00,64.36,64.47,64.24,64.35,86749.59437533801,44.2005,44.2761,44.1181,44.1937,86749.5944
2010-05-14 13:30:00,64.34,64.39,64.16,64.3,71065.44077879936,44.1868,44.2212,44.0632,44.1593,71065.4408
2010-05-14 14:00:00,64.32,64.37,64.07,64.26,54407.787993510006,44.1731,44.2074,44.0014,44.1319,54407.788
2010-05-14 14:30:00,64.27,64.35,63.98,64.02,99945.91671173608,44.1387,44.1937,43.9396,43.967,99945.9167
2010-05-14 15:00:00,64.03,64.17,63.86,63.96,114981.07084910762,43.9739,44.0701,43.8572,43.9258,114981.0708
2010-05-14 15:30:00,63.98,64.51,63.97,64.36,285343.4288804759,43.9396,44.3036,43.9327,44.2005,285343.4289
2010-05-17 09:30:00,64.36,65.35,64.36,65.32,292806.9226608978,44.2005,44.8804,44.2005,44.8598,292806.9227
2010-05-17 10:00:00,65.3,65.78,65.28,65.66,173499.18875067602,44.8461,45.1758,44.8324,45.0933,173499.1888
2010-05-17 10:30:00,65.68,65.68,65.09,65.09,110654.4077879935,45.1071,45.1071,44.7019,44.7019,110654.4078
2010-05-17 11:00:00,65.08,65.11,64.53,64.71,131746.89021092482,44.695,44.7156,44.3173,44.4409,131746.8902
2010-05-17 11:30:00,64.7,64.83,64.47,64.58,118226.06814494322,44.434,44.5233,44.2761,44.3516,118226.0681
2010-05-17 12:00:00,64.57,64.57,63.93,64.1,130665.2244456463,44.3448,44.3448,43.9052,44.022,130665.2244
2010-05-17 12:30:00,64.12,64.46,64.08,64.32,57977.28501892915,44.0357,44.2692,44.0083,44.1731,57977.285
2010-05-17 13:00:00,64.32,64.53,64.16,64.47,66630.61114115738,44.1731,44.3173,44.0632,44.2761,66630.6111
2010-05-17 13:30:00,64.47,64.55,64.23,64.49,76906.4359113034,44.2761,44.331,44.1113,44.2898,76906.4359
2010-05-17 14:00:00,64.51,64.91,64.47,64.74,186911.84424012972,44.3036,44.5783,44.2761,44.4615,186911.8442
2010-05-17 14:30:00,64.72,65.33,64.68,65.29,354678.20443482965,44.4478,44.8667,44.4203,44.8392,354678.2044
2010-05-17 15:00:00,65.31,65.55,64.98,65.12,245970.79502433748,44.853,45.0178,44.6263,44.7225,245970.795
2010-05-17 15:30:00,65.12,65.54,65.09,65.27,476257.43645213626,44.7225,45.0109,44.7019,44.8255,476257.4365
2010-05-18 09:30:00,65.83,67.03,65.59,66.23,156733.36938885885,45.2101,46.0342,45.0453,45.4848,156733.3694
2010-05-18 10:00:00,66.23,66.34,66.06,66.17,117685.23526230396,45.4848,45.5604,45.3681,45.4436,117685.2353
2010-05-18 10:30:00,66.17,66.19,65.58,65.93,116711.73607355329,45.4436,45.4573,45.0384,45.2788,116711.7361
2010-05-18 11:00:00,65.91,66.08,65.75,66.0,107842.07679826934,45.265,45.3818,45.1552,45.3269,107842.0768
2010-05-18 11:30:00,65.99,65.99,65.65,65.73,99729.58355868036,45.32,45.32,45.0865,45.1414,99729.5836
2010-05-18 12:00:00,65.72,65.78,65.51,65.77,81341.26554894538,45.1346,45.1758,44.9903,45.1689,81341.2655
2010-05-18 12:30:00,65.76,66.01,65.5,65.5,60897.78258518118,45.162,45.3337,44.9835,44.9835,60897.7826
2010-05-18 13:00:00,65.49,65.6,65.16,65.34,105786.91184424012,44.9766,45.0521,44.75,44.8736,105786.9118
2010-05-18 13:30:00,65.33,65.33,64.83,64.9,76257.43645213629,44.8667,44.8667,44.5233,44.5714,76257.4365
2010-05-18 14:00:00,64.91,65.23,64.86,65.1,81124.93239588967,44.5783,44.798,44.5439,44.7088,81124.9324
2010-05-18 14:30:00,65.12,65.12,64.63,64.78,111303.40724716062,44.7225,44.7225,44.386,44.489,111303.4072
2010-05-18 15:00:00,64.78,65.21,64.55,64.8,134451.05462412114,44.489,44.7843,44.331,44.5027,134451.0546
2010-05-18 15:30:00,64.77,64.96,64.7,64.8,247485.12709572745,44.4821,44.6126,44.434,44.5027,247485.1271
2010-05-19 09:30:00,64.51,64.54,63.86,64.24,139859.3834505138,44.3036,44.3242,43.8572,44.1181,139859.3835
2010-05-19 10:00:00,64.24,64.27,63.63,63.96,171552.19037317467,44.1181,44.1387,43.6992,43.9258,171552.1904
2010-05-19 10:30:00,63.98,64.21,63.79,63.85,116279.06976744186,43.9396,44.0975,43.8091,43.8503,116279.0698
2010-05-19 11:00:00,63.85,63.89,63.44,63.75,144077.87993510006,43.8503,43.8778,43.5687,43.7816,144077.8799
2010-05-19 11:30:00,63.73,63.87,63.63,63.79,145159.54570037857,43.7679,43.864,43.6992,43.8091,145159.5457
2010-05-19 12:00:00,63.78,64.11,63.69,64.04,89670.09194159004,43.8022,44.0289,43.7404,43.9808,89670.0919
2010-05-19 12:30:00,63.98,64.1,63.71,64.1,59058.95078420768,43.9396,44.022,43.7541,44.022,59058.9508
2010-05-19 13:00:00,64.1,64.26,63.85,64.12,42401.29799891833,44.022,44.1319,43.8503,44.0357,42401.298
2010-05-19 13:30:00,64.18,64.27,63.95,64.08,44564.62952947539,44.0769,44.1387,43.919,44.0083,44564.6295
2010-05-19 14:00:00,64.1,64.33,63.84,64.01,61871.281773931856,44.022,44.1799,43.8434,43.9602,61871.2818
2010-05-19 14:30:00,64.01,64.28,63.88,64.16,78420.76798269335,43.9602,44.1456,43.8709,44.0632,78420.768
2010-05-19 15:00:00,64.19,64.22,63.95,64.21,100054.08328826392,44.0838,44.1044,43.919,44.0975,100054.0833
2010-05-19 15:30:00,64.22,64.41,64.09,64.16,274094.10492157924,44.1044,44.2349,44.0151,44.0632,274094.1049
2010-05-20 09:30:00,62.53,63.11,62.24,63.05,297133.58572201186,42.9438,43.3421,42.7446,43.3009,297133.5857
2010-05-20 10:00:00,63.05,63.12,62.22,62.5,278312.6014061655,43.3009,43.349,42.7309,42.9232,278312.6014
2010-05-20 10:30:00,62.48,62.73,62.46,62.6,247376.96051919955,42.9094,43.0811,42.8957,42.9918,247376.9605
2010-05-20 11:00:00,62.6,62.8,62.39,62.66,240129.79989183345,42.9918,43.1292,42.8476,43.033,240129.7999
2010-05-20 11:30:00,62.69,62.73,62.33,62.35,210059.4916170903,43.0536,43.0811,42.8064,42.8201,210059.4916
2010-05-20 12:00:00,62.35,62.4,61.9,61.92,226933.47755543533,42.8201,42.8545,42.5111,42.5248,226933.4776
2010-05-20 12:30:00,61.92,61.95,61.41,61.43,205949.1617090319,42.5248,42.5454,42.1746,42.1883,205949.1617
2010-05-20 13:00:00,61.41,62.02,61.37,61.86,268685.7760951866,42.1746,42.5935,42.1471,42.4836,268685.7761
2010-05-20 13:30:00,61.84,62.05,61.65,61.98,344943.21254732285,42.4699,42.6141,42.3394,42.566,344943.2125
2010-05-20 14:00:00,61.99,62.17,61.65,62.0,211357.49053542456,42.5729,42.6965,42.3394,42.5798,211357.4905
2010-05-20 14:30:00,61.99,62.43,61.88,62.06,394375.33802055166,42.5729,42.8751,42.4974,42.621,394375.338
2010-05-20 15:00:00,62.06,62.27,61.83,62.09,222065.981611682,42.621,42.7652,42.463,42.6416,222065.9816
2010-05-20 15:30:00,62.08,62.17,61.02,61.04,428664.142779881,42.6347,42.6965,41.9067,41.9205,428664.1428
2010-05-21 09:30:00,59.87,61.67,59.69,61.37,540832.8826392645,41.1169,42.3531,40.9933,42.1471,540832.8826
2010-05-21 10:00:00,61.35,61.78,60.79,60.86,281557.5987020011,42.1334,42.4287,41.7488,41.7969,281557.5987
2010-05-21 10:30:00,60.81,61.29,60.75,60.99,205191.99567333693,41.7625,42.0922,41.7213,41.8861,205191.9957
2010-05-21 11:00:00,60.99,61.67,60.94,61.57,143969.7133585722,41.8861,42.3531,41.8518,42.2845,143969.7134
2010-05-21 11:30:00,61.57,61.99,61.46,61.79,124824.22931314223,42.2845,42.5729,42.2089,42.4355,124824.2293
2010-05-21 12:00:00,61.78,61.81,61.42,61.57,112709.5727420227,42.4287,42.4493,42.1814,42.2845,112709.5727
2010-05-21 12:30:00,61.53,61.6,61.25,61.26,89453.75878853434,42.257,42.3051,42.0647,42.0716,89453.7588
2010-05-21 13:00:00,61.27,61.43,61.11,61.23,105246.07896160086,42.0784,42.1883,41.9685,42.051,105246.079
2010-05-21 13:30:00,61.26,61.71,61.2,61.56,157166.03569497023,42.0716,42.3806,42.0304,42.2776,157166.0357
2010-05-21 14:00:00,61.56,61.67,61.3,61.49,157923.20173066523,42.2776,42.3531,42.099,42.2295,157923.2017
2010-05-21 14:30:00,61.5,61.62,61.08,61.38,128285.55976203352,42.2364,42.3188,41.9479,42.154,128285.5598
2010-05-21 15:00:00,61.38,61.49,60.98,61.16,165819.36181719849,42.154,42.2295,41.8793,42.0029,165819.3618
2010-05-21 15:30:00,61.16,61.9,60.98,61.89,457760.9518658734,42.0029,42.5111,41.8793,42.5042,457760.9519
2010-05-24 09:30:00,61.48,61.66,61.16,61.43,147322.87723093564,42.2226,42.3463,42.0029,42.1883,147322.8772
2010-05-24 10:00:00,61.41,61.94,61.23,61.85,164088.69659275282,42.1746,42.5386,42.051,42.4768,164088.6966
2010-05-24 10:30:00,61.9,61.96,61.58,61.58,100054.08328826392,42.5111,42.5523,42.2913,42.2913,100054.0833
2010-05-24 11:00:00,61.57,61.71,61.42,61.61,97566.2520281233,42.2845,42.3806,42.1814,42.3119,97566.252
2010-05-24 11:30:00,61.63,61.93,61.59,61.9,52785.28934559221,42.3257,42.5317,42.2982,42.5111,52785.2893
2010-05-24 12:00:00,61.9,62.09,61.75,61.78,40454.29962141698,42.5111,42.6416,42.4081,42.4287,40454.2996
2010-05-24 12:30:00,61.79,61.9,61.71,61.87,84369.92969172525,42.4355,42.5111,42.3806,42.4905,84369.9297
2010-05-24 13:00:00,61.89,61.94,61.64,61.83,45538.128718226064,42.5042,42.5386,42.3325,42.463,45538.1287
2010-05-24 13:30:00,61.82,61.89,61.59,61.68,53326.12222823148,42.4562,42.5042,42.2982,42.36,53326.1222
2010-05-24 14:00:00,61.69,61.86,61.54,61.66,51811.79015684153,42.3669,42.4836,42.2639,42.3463,51811.7902
2010-05-24 14:30:00,61.68,61.74,61.38,61.42,73228.77230935641,42.36,42.4012,42.154,42.1814,73228.7723
2010-05-24 15:00:00,61.41,61.48,61.27,61.42,53758.788534342886,42.1746,42.2226,42.0784,42.1814,53758.7885
2010-05-24 15:30:00,61.42,61.62,60.96,61.02,392644.672796106,42.1814,42.3188,41.8655,41.9067,392644.6728
2010-05-25 09:30:00,59.75,60.06,59.6,59.85,182477.01460248785,41.0345,41.2474,40.9315,41.1032,182477.0146
2010-05-25 10:00:00,59.86,60.55,59.85,60.15,195781.50351541373,41.1101,41.584,41.1032,41.3092,195781.5035
2010-05-25 10:30:00,60.18,60.35,60.08,60.34,107625.74364521365,41.3298,41.4466,41.2612,41.4397,107625.7436
2010-05-25 11:00:00,60.37,60.75,60.31,60.67,113791.23850730124,41.4603,41.7213,41.4191,41.6664,113791.2385
2010-05-25 11:30:00,60.67,60.89,60.55,60.83,68577.60951865873,41.6664,41.8175,41.584,41.7762,68577.6095
2010-05-25 12:00:00,60.84,61.01,60.69,60.81,128610.05949161708,41.7831,41.8999,41.6801,41.7625,128610.0595
2010-05-25 12:30:00,60.8,60.9,60.51,60.69,143428.88047593294,41.7556,41.8243,41.5565,41.6801,143428.8805
2010-05-25 13:00:00,60.68,60.83,60.57,60.8,77663.60194699837,41.6732,41.7762,41.5977,41.7556,77663.6019
2010-05-25 13:30:00,60.8,60.8,60.55,60.63,75392.10383991347,41.7556,41.7556,41.584,41.6389,75392.1038
2010-05-25 14:00:00,60.59,61.13,60.45,61.02,241644.13196322336,41.6114,41.9823,41.5153,41.9067,241644.132
2010-05-25 14:30:00,61.01,61.61,60.9,61.39,133153.05570578692,41.8999,42.3119,41.8243,42.1608,133153.0557
2010-05-25 15:00:00,61.38,61.8,61.35,61.78,260789.6160086533,42.154,42.4424,42.1334,42.4287,260789.616
2010-05-25 15:30:00,61.8,62.33,61.77,62.27,829637.6419686317,42.4424,42.8064,42.4218,42.7652,829637.642
2010-05-26 09:30:00,62.79,63.02,62.37,62.89,145484.04542996213,43.1223,43.2803,42.8339,43.191,145484.0454
2010-05-26 10:00:00,62.95,63.99,62.86,63.85,512493.239588967,43.2322,43.9464,43.1704,43.8503,512493.2396
2010-05-26 10:30:00,63.83,64.29,63.72,63.98,420443.48296376417,43.8366,44.1525,43.761,43.9396,420443.483
2010-05-26 11:00:00,63.98,64.15,63.84,63.86,289129.2590589508,43.9396,44.0563,43.8434,43.8572,289129.2591
2010-05-26 11:30:00,63.85,63.97,63.61,63.79,236343.96971335856,43.8503,43.9327,43.6855,43.8091,236343.9697
2010-05-26 12:00:00,63.79,63.97,63.68,63.8,131314.2239048134,43.8091,43.9327,43.7335,43.816,131314.2239
2010-05-26 12:30:00,63.81,63.91,63.68,63.86,164629.5294753921,43.8228,43.8915,43.7335,43.8572,164629.5295
2010-05-26 13:00:00,63.88,63.92,63.66,63.69,136938.88588426175,43.8709,43.8984,43.7198,43.7404,136938.8859
2010-05-26 13:30:00,63.69,63.78,63.66,63.71,137371.55219037316,43.7404,43.8022,43.7198,43.7541,137371.5522
2010-05-26 14:00:00,63.7,63.73,63.43,63.54,175770.68685776094,43.7473,43.7679,43.5619,43.6374,175770.6869
2010-05-26 14:30:00,63.54,63.61,63.4,63.54,286208.76149269874,43.6374,43.6855,43.5412,43.6374,286208.7615
2010-05-26 15:00:00,63.51,63.74,63.07,63.19,321579.23201730667,43.6168,43.7747,43.3146,43.397,321579.232
2010-05-26 15:30:00,63.17,63.5,63.0,63.39,796863.1692806922,43.3833,43.6099,43.2665,43.5344,796863.1693
2010-05-27 09:30:00,64.56,64.78,63.4,63.54,410600.3244997296,44.3379,44.489,43.5412,43.6374,410600.3245
2010-05-27 10:00:00,63.54,64.3,63.31,64.3,218388.318009735,43.6374,44.1593,43.4794,44.1593,218388.318
2010-05-27 10:30:00,64.29,64.32,63.89,64.11,168523.5262303948,44.1525,44.1731,43.8778,44.0289,168523.5262
2010-05-27 11:00:00,64.13,64.28,63.87,64.25,120713.89940508382,44.0426,44.1456,43.864,44.125,120713.8994
2010-05-27 11:30:00,64.24,64.47,64.16,64.47,133153.05570578692,44.1181,44.2761,44.0632,44.2761,133153.0557
2010-05-27 12:00:00,64.45,64.66,64.35,64.59,139318.5505678745,44.2624,44.4066,44.1937,44.3585,139318.5506
2010-05-27 12:30:00,64.6,64.65,64.46,64.48,71281.77393185506,44.3654,44.3997,44.2692,44.283,71281.7739
2010-05-27 13:00:00,64.49,64.63,64.33,64.58,122660.89778258518,44.2898,44.386,44.1799,44.3516,122660.8978
2010-05-27 13:30:00,64.59,64.75,64.54,64.64,98756.08436992968,44.3585,44.4684,44.3242,44.3928,98756.0844
2010-05-27 14:00:00,64.65,64.98,64.54,64.93,134342.8880475933,44.3997,44.6263,44.3242,44.592,134342.888
2010-05-27 14:30:00,64.93,64.99,64.82,64.84,85451.59545700379,44.592,44.6332,44.5165,44.5302,85451.5955
2010-05-27 15:00:00,64.85,65.03,64.8,64.88,136289.88642509465,44.5371,44.6607,44.5027,44.5577,136289.8864
2010-05-27 15:30:00,64.88,65.33,64.84,65.3,404759.3293672255,44.5577,44.8667,44.5302,44.8461,404759.3294
2010-05-28 09:30:00,65.33,65.33,64.41,64.58,115305.5705786912,44.8667,44.8667,44.2349,44.3516,115305.5706
2010-05-28 10:00:00,64.56,64.84,64.49,64.54,69334.7755543537,44.3379,44.5302,44.2898,44.3242,69334.7756
2010-05-28 10:30:00,64.53,64.66,64.23,64.25,81665.76527852892,44.3173,44.4066,44.1113,44.125,81665.7653
2010-05-28 11:00:00,64.28,64.28,63.86,64.16,160951.8658734451,44.1456,44.1456,43.8572,44.0632,160951.8659
2010-05-28 11:30:00,64.13,64.3,64.1,64.25,114656.57111952406,44.0426,44.1593,44.022,44.125,114656.5711
2010-05-28 12:00:00,64.26,64.38,64.19,64.3,61979.44835045971,44.1319,44.2143,44.0838,44.1593,61979.4484
2010-05-28 12:30:00,64.31,64.32,63.62,64.0,139102.21741481882,44.1662,44.1731,43.6923,43.9533,139102.2174
2010-05-28 13:00:00,64.01,64.13,63.86,63.95,65440.778799351,43.9602,44.0426,43.8572,43.919,65440.7788
2010-05-28 13:30:00,63.95,63.98,63.69,63.72,50838.290968090856,43.919,43.9396,43.7404,43.761,50838.291
2010-05-28 14:00:00,63.72,63.98,63.53,63.98,76690.1027582477,43.761,43.9396,43.6305,43.9396,76690.1028
2010-05-28 14:30:00,63.97,64.35,63.84,64.16,79502.43374797187,43.9327,44.1937,43.8434,44.0632,79502.4337
2010-05-28 15:00:00,64.16,64.35,64.1,64.31,116928.06922660898,44.0632,44.1937,44.022,44.1662,116928.0692
2010-05-28 15:30:00,64.3,64.46,63.79,63.82,388101.6765819362,44.1593,44.2692,43.8091,43.8297,388101.6766
2010-06-01 09:30:00,63.14,63.33,62.87,63.26,120281.2330989724,43.3627,43.4932,43.1773,43.4451,120281.2331
2010-06-01 10:00:00,63.27,64.15,63.27,63.94,108707.40941049215,43.452,44.0563,43.452,43.9121,108707.4094
2010-06-01 10:30:00,63.96,64.13,63.79,63.82,86749.59437533801,43.9258,44.0426,43.8091,43.8297,86749.5944
2010-06-01 11:00:00,63.86,63.93,63.68,63.87,64467.27961060032,43.8572,43.9052,43.7335,43.864,64467.2796
2010-06-01 11:30:00,63.86,63.93,63.52,63.55,70091.94159004868,43.8572,43.9052,43.6237,43.6443,70091.9416
2010-06-01 12:00:00,63.53,63.7,63.51,63.68,42617.63115197404,43.6305,43.7473,43.6168,43.7335,42617.6312
2010-06-01 12:30:00,63.67,63.68,63.37,63.37,98215.25148729044,43.7267,43.7335,43.5206,43.5206,98215.2515
2010-06-01 13:00:00,63.34,63.64,63.34,63.6,96376.41968631692,43.5,43.7061,43.5,43.6786,96376.4197
2010-06-01 13:30:00,63.61,63.63,63.43,63.43,84694.42942130881,43.6855,43.6992,43.5619,43.5619,84694.4294
2010-06-01 14:00:00,63.39,63.4,63.05,63.21,77771.76852352623,43.5344,43.5412,43.3009,43.4108,77771.7685
2010-06-01 14:30:00,63.23,63.42,63.1,63.26,81233.09897241752,43.4245,43.555,43.3352,43.4451,81233.099
2010-06-01 15:00:00,63.27,63.32,62.63,62.77,123742.56354786373,43.452,43.4863,43.0124,43.1086,123742.5635
2010-06-01 15:30:00,62.76,63.02,62.27,62.29,372093.0232558139,43.1017,43.2803,42.7652,42.7789,372093.0233
2010-06-02 09:30:00,62.51,63.63,62.36,62.67,126987.56084369928,42.93,43.6992,42.827,43.0399,126987.5608
2010-06-02 10:00:00,62.7,62.95,62.62,62.84,76581.93618171985,43.0605,43.2322,43.0056,43.1567,76581.9362
2010-06-02 10:30:00,62.82,62.89,62.58,62.79,73336.93888588426,43.1429,43.191,42.9781,43.1223,73336.9389
2010-06-02 11:00:00,62.77,63.18,62.76,63.11,87723.09356408869,43.1086,43.3902,43.1017,43.3421,87723.0936
2010-06-02 11:30:00,63.13,63.33,62.94,63.09,78745.26771227691,43.3558,43.4932,43.2253,43.3283,78745.2677
2010-06-02 12:00:00,63.09,63.22,63.06,63.12,62195.78150351541,43.3283,43.4176,43.3077,43.349,62195.7815
2010-06-02 12:30:00,63.13,63.23,63.03,63.2,43591.13034072472,43.3558,43.4245,43.2871,43.4039,43591.1303
2010-06-02 13:00:00,63.21,63.27,62.98,63.02,37533.80205516495,43.4108,43.452,43.2528,43.2803,37533.8021
2010-06-02 13:30:00,63.02,63.13,63.0,63.02,37209.3023255814,43.2803,43.3558,43.2665,43.2803,37209.3023
2010-06-02 14:00:00,63.04,63.04,62.8,62.94,32774.47268793943,43.294,43.294,43.1292,43.2253,32774.4727
2010-06-02 14:30:00,62.95,63.46,62.91,63.42,59816.11681990265,43.2322,43.5825,43.2047,43.555,59816.1168
2010-06-02 15:00:00,63.43,63.52,63.29,63.48,111519.74040021632,43.5619,43.6237,43.4657,43.5962,111519.7404
2010-06-02 15:30:00,63.49,63.91,63.35,63.87,290427.257977285,43.6031,43.8915,43.5069,43.864,290427.258
2010-06-03 09:30:00,64.01,64.13,63.65,63.74,75283.93726338561,43.9602,44.0426,43.7129,43.7747,75283.9373
2010-06-03 10:00:00,63.74,63.86,63.31,63.35,95402.92049756624,43.7747,43.8572,43.4794,43.5069,95402.9205
2010-06-03 10:30:00,63.31,63.39,63.12,63.18,80800.43266630611,43.4794,43.5344,43.349,43.3902,80800.4327
2010-06-03 11:00:00,63.24,63.41,63.19,63.25,83071.93077339102,43.4314,43.5481,43.397,43.4382,83071.9308
2010-06-03 11:30:00,63.25,63.38,63.17,63.32,119956.73336938884,43.4382,43.5275,43.3833,43.4863,119956.7334
2010-06-03 12:00:00,63.3,63.36,62.99,63.1,44672.79610600325,43.4726,43.5138,43.2597,43.3352,44672.7961
2010-06-03 12:30:00,63.07,63.14,62.69,62.86,80475.93293672254,43.3146,43.3627,43.0536,43.1704,80475.9329
2010-06-03 13:00:00,62.88,63.11,62.88,63.04,40886.96592752839,43.1841,43.3421,43.1841,43.294,40886.9659
2010-06-03 13:30:00,63.06,63.28,63.01,63.14,41752.29853975122,43.3077,43.4588,43.2734,43.3627,41752.2985
2010-06-03 14:00:00,63.14,63.33,63.07,63.16,44780.9626825311,43.3627,43.4932,43.3146,43.3764,44780.9627
2010-06-03 14:30:00,63.13,63.42,63.12,63.4,70849.10762574364,43.3558,43.555,43.349,43.5412,70849.1076
2010-06-03 15:00:00,63.39,63.57,63.3,63.57,112709.5727420227,43.5344,43.658,43.4726,43.658,112709.5727
2010-06-03 15:30:00,63.57,63.79,63.45,63.74,374797.1876690103,43.658,43.8091,43.5756,43.7747,374797.1877
2010-06-04 09:30:00,62.34,63.01,62.04,62.64,170578.691184424,42.8133,43.2734,42.6072,43.0193,170578.6912
2010-06-04 10:00:00,62.61,62.72,62.43,62.63,107625.74364521365,42.9987,43.0742,42.8751,43.0124,107625.7436
2010-06-04 10:30:00,62.64,62.81,62.44,62.47,62303.94808004327,43.0193,43.1361,42.8819,42.9026,62303.9481
2010-06-04 11:00:00,62.48,62.54,62.33,62.38,73445.10546241212,42.9094,42.9506,42.8064,42.8407,73445.1055
2010-06-04 11:30:00,62.37,62.5,62.24,62.31,42617.63115197404,42.8339,42.9232,42.7446,42.7927,42617.6312
2010-06-04 12:00:00,62.34,62.34,61.97,62.14,57328.28555976203,42.8133,42.8133,42.5592,42.6759,57328.2856
2010-06-04 12:30:00,62.13,62.26,62.07,62.23,42942.1308815576,42.669,42.7583,42.6278,42.7377,42942.1309
2010-06-04 13:00:00,62.26,62.27,62.02,62.03,88804.75932936723,42.7583,42.7652,42.5935,42.6004,88804.7593
2010-06-04 13:30:00,62.03,62.14,61.96,62.02,69659.27528393726,42.6004,42.6759,42.5523,42.5935,69659.2753
2010-06-04 14:00:00,62.02,62.08,61.82,61.86,77771.76852352623,42.5935,42.6347,42.4562,42.4836,77771.7685
2010-06-04 14:30:00,61.87,61.97,61.51,61.6,137263.3856138453,42.4905,42.5592,42.2433,42.3051,137263.3856
2010-06-04 15:00:00,61.61,61.87,61.57,61.6,92590.58950784209,42.3119,42.4905,42.2845,42.3051,92590.5895
2010-06-04 15:30:00,61.61,61.78,61.44,61.58,410059.4916170903,42.3119,42.4287,42.1952,42.2913,410059.4916
2010-06-07 09:30:00,61.78,61.96,61.28,61.9,116279.06976744186,42.4287,42.5523,42.0853,42.5111,116279.0698
2010-06-07 10:00:00,61.88,61.98,61.76,61.81,111627.90697674418,42.4974,42.566,42.4149,42.4493,111627.907
2010-06-07 10:30:00,61.82,61.89,61.46,61.49,81016.76581936181,42.4562,42.5042,42.2089,42.2295,81016.7658
2010-06-07 11:00:00,61.5,61.78,61.46,61.71,126446.72796106002,42.2364,42.4287,42.2089,42.3806,126446.728
2010-06-07 11:30:00,61.66,62.01,61.62,62.01,91833.4234721471,42.3463,42.5866,42.3188,42.5866,91833.4235
2010-06-07 12:00:00,61.99,62.19,61.81,61.81,88912.92590589507,42.5729,42.7103,42.4493,42.4493,88912.9259
2010-06-07 12:30:00,61.82,61.96,61.78,61.9,36668.46944294213,42.4562,42.5523,42.4287,42.5111,36668.4694
2010-06-07 13:00:00,61.88,61.88,61.69,61.78,47701.46024878312,42.4974,42.4974,42.3669,42.4287,47701.4602
2010-06-07 13:30:00,61.79,61.82,61.35,61.39,82098.43158464035,42.4355,42.4562,42.1334,42.1608,82098.4316
2010-06-07 14:00:00,61.38,61.47,61.16,61.27,80259.59978366684,42.154,42.2158,42.0029,42.0784,80259.5998
2010-06-07 14:30:00,61.26,61.33,61.02,61.09,150027.04164413197,42.0716,42.1196,41.9067,41.9548,150027.0416
2010-06-07 15:00:00,61.12,61.38,60.77,60.8,222390.48134126555,41.9754,42.154,41.735,41.7556,222390.4813
2010-06-07 15:30:00,60.78,60.94,60.59,60.62,322120.0648999459,41.7419,41.8518,41.6114,41.632,322120.0649
2010-06-08 09:30:00,60.73,61.35,60.56,60.75,100594.9161709032,41.7076,42.1334,41.5908,41.7213,100594.9162
2010-06-08 10:00:00,60.74,61.19,60.73,61.06,121038.3991346674,41.7144,42.0235,41.7076,41.9342,121038.3991
2010-06-08 10:30:00,61.06,61.26,60.73,61.08,138453.2179556517,41.9342,42.0716,41.7076,41.9479,138453.218
2010-06-08 11:00:00,61.07,61.41,60.64,61.22,174689.0210924824,41.9411,42.1746,41.6458,42.0441,174689.0211
2010-06-08 11:30:00,61.23,61.78,61.17,61.52,148080.04326663062,42.051,42.4287,42.0097,42.2501,148080.0433
2010-06-08 12:00:00,61.54,61.65,61.33,61.36,102974.58085451597,42.2639,42.3394,42.1196,42.1402,102974.5809
2010-06-08 12:30:00,61.36,61.42,61.16,61.36,101027.5824770146,42.1402,42.1814,42.0029,42.1402,101027.5825
2010-06-08 13:00:00,61.35,61.42,60.96,61.04,74743.10438074634,42.1334,42.1814,41.8655,41.9205,74743.1044
2010-06-08 13:30:00,61.09,61.15,60.73,61.13,166684.6944294213,41.9548,41.996,41.7076,41.9823,166684.6944
2010-06-08 14:00:00,61.13,61.5,60.93,61.37,168631.69280692266,41.9823,42.2364,41.8449,42.1471,168631.6928
2010-06-08 14:30:00,61.37,61.61,61.1,61.14,146241.2114656571,42.1471,42.3119,41.9617,41.9891,146241.2115
2010-06-08 15:00:00,61.15,61.55,61.05,61.55,171227.69064359114,41.996,42.2707,41.9273,42.2707,171227.6906
2010-06-08 15:30:00,61.56,61.81,61.49,61.78,379556.5170362358,42.2776,42.4493,42.2295,42.4287,379556.517
2010-06-09 09:30:00,62.4,63.04,62.23,62.59,222931.3142239048,42.8545,43.294,42.7377,42.985,222931.3142
2010-06-09 10:00:00,62.58,62.65,62.33,62.42,161925.36506219578,42.9781,43.0262,42.8064,42.8682,161925.3651
2010-06-09 10:30:00,62.43,63.11,62.19,63.11,169388.85884261763,42.8751,43.3421,42.7103,43.3421,169388.8588
2010-06-09 11:00:00,63.12,63.54,63.04,63.45,207138.9940508383,43.349,43.6374,43.294,43.5756,207138.9941
2010-06-09 11:30:00,63.47,63.53,63.31,63.39,79286.10059491616,43.5893,43.6305,43.4794,43.5344,79286.1006
2010-06-09 12:00:00,63.37,63.41,63.21,63.33,52352.6230394808,43.5206,43.5481,43.4108,43.4932,52352.623
2010-06-09 12:30:00,63.34,63.45,63.24,63.27,108058.40995132504,43.5,43.5756,43.4314,43.452,108058.41
2010-06-09 13:00:00,63.25,63.37,63.2,63.34,112060.5732828556,43.4382,43.5206,43.4039,43.5,112060.5733
2010-06-09 13:30:00,63.34,63.37,63.12,63.28,132612.22282314763,43.5,43.5206,43.349,43.4588,132612.2228
2010-06-09 14:00:00,63.29,63.37,62.98,63.26,126446.72796106002,43.4657,43.5206,43.2528,43.4451,126446.728
2010-06-09 14:30:00,63.26,63.32,62.82,62.84,121687.3985938345,43.4451,43.4863,43.1429,43.1567,121687.3986
2010-06-09 15:00:00,62.82,62.94,62.33,62.61,155543.53704705246,43.1429,43.2253,42.8064,42.9987,155543.537
2010-06-09 15:30:00,62.61,62.64,62.11,62.41,454515.9545700378,42.9987,43.0193,42.6553,42.8613,454515.9546
2010-06-10 09:30:00,63.32,64.1,63.32,64.06,171552.19037317467,43.4863,44.022,43.4863,43.9945,171552.1904
2010-06-10 10:00:00,64.06,64.12,63.85,63.96,135100.05408328827,43.9945,44.0357,43.8503,43.9258,135100.0541
2010-06-10 10:30:00,63.97,64.1,63.9,64.02,100378.58301784749,43.9327,44.022,43.8846,43.967,100378.583
2010-06-10 11:00:00,63.99,64.09,63.76,63.76,107409.41049215791,43.9464,44.0151,43.7885,43.7885,107409.4105
2010-06-10 11:30:00,63.77,63.8,63.42,63.52,189291.50892374257,43.7954,43.816,43.555,43.6237,189291.5089
2010-06-10 12:00:00,63.49,63.59,63.21,63.36,103190.91400757166,43.6031,43.6717,43.4108,43.5138,103190.914
2010-06-10 12:30:00,63.37,63.37,63.0,63.13,63169.28069226609,43.5206,43.5206,43.2665,43.3558,63169.2807
2010-06-10 13:00:00,63.13,63.38,63.01,63.36,66306.11141157382,43.3558,43.5275,43.2734,43.5138,66306.1114
2010-06-10 13:30:00,63.37,63.56,63.36,63.44,93023.25581395348,43.5206,43.6511,43.5138,43.5687,93023.2558
2010-06-10 14:00:00,63.43,63.52,63.25,63.49,44456.462952947535,43.5619,43.6237,43.4382,43.6031,44456.463
2010-06-10 14:30:00,63.49,63.73,63.49,63.6,92915.08923742564,43.6031,43.7679,43.6031,43.6786,92915.0892
2010-06-10 15:00:00,63.6,63.75,63.49,63.67,102866.4142779881,43.6786,43.7816,43.6031,43.7267,102866.4143
2010-06-10 15:30:00,63.7,63.79,63.59,63.69,433315.30557057867,43.7473,43.8091,43.6717,43.7404,433315.3056
2010-06-11 09:30:00,63.14,63.39,63.14,63.34,79826.93347755543,43.3627,43.5344,43.3627,43.5,79826.9335
2010-06-11 10:00:00,63.32,63.75,63.24,63.63,101460.248783126,43.4863,43.7816,43.4314,43.6992,101460.2488
2010-06-11 10:30:00,63.64,63.73,63.3,63.35,59058.95078420768,43.7061,43.7679,43.4726,43.5069,59058.9508
2010-06-11 11:00:00,63.35,63.4,63.1,63.32,41535.96538669551,43.5069,43.5412,43.3352,43.4863,41535.9654
2010-06-11 11:30:00,63.32,63.68,63.32,63.66,53434.28880475933,43.4863,43.7335,43.4863,43.7198,53434.2888
2010-06-11 12:00:00,63.65,63.69,63.48,63.54,46944.29421308816,43.7129,43.7404,43.5962,43.6374,46944.2942
2010-06-11 12:30:00,63.55,63.59,63.36,63.37,103407.24716062736,43.6443,43.6717,43.5138,43.5206,103407.2472
2010-06-11 13:00:00,63.36,63.62,63.36,63.62,34613.30448891292,43.5138,43.6923,43.5138,43.6923,34613.3045
2010-06-11 13:30:00,63.62,63.62,63.36,63.42,150351.5413737155,43.6923,43.6923,43.5138,43.555,150351.5414
2010-06-11 14:00:00,63.42,63.53,63.28,63.31,73120.60573282855,43.555,43.6305,43.4588,43.4794,73120.6057
2010-06-11 14:30:00,63.32,63.65,63.32,63.61,70091.94159004868,43.4863,43.7129,43.4863,43.6855,70091.9416
2010-06-11 15:00:00,63.62,63.76,63.57,63.7,90643.59113034072,43.6923,43.7885,43.658,43.7473,90643.5911
2010-06-11 15:30:00,63.68,64.19,63.66,64.16,204867.49594375337,43.7335,44.0838,43.7198,44.0632,204867.4959
2010-06-14 09:30:00,64.56,64.56,64.03,64.41,88480.25959978366,44.3379,44.3379,43.9739,44.2349,88480.2596
2010-06-14 10:00:00,64.43,64.78,64.43,64.55,83288.26392644673,44.2486,44.489,44.2486,44.331,83288.2639
2010-06-14 10:30:00,64.54,64.88,64.49,64.85,95511.0870740941,44.3242,44.5577,44.2898,44.5371,95511.0871
2010-06-14 11:00:00,64.84,65.18,64.73,65.05,89453.75878853434,44.5302,44.7637,44.4547,44.6744,89453.7588
2010-06-14 11:30:00,65.05,65.17,64.97,65.08,61546.78204434829,44.6744,44.7568,44.6195,44.695,61546.782
2010-06-14 12:00:00,65.06,65.11,64.93,64.98,44672.79610600325,44.6813,44.7156,44.592,44.6263,44672.7961
2010-06-14 12:30:00,64.98,64.98,64.72,64.74,55597.62033531639,44.6263,44.6263,44.4478,44.4615,55597.6203
2010-06-14 13:00:00,64.72,64.77,64.26,64.51,104380.74634937804,44.4478,44.4821,44.1319,44.3036,104380.7463
2010-06-14 13:30:00,64.51,64.61,64.35,64.38,33856.13845321796,44.3036,44.3722,44.1937,44.2143,33856.1385
2010-06-14 14:00:00,64.35,64.38,63.96,64.22,81990.26500811249,44.1937,44.2143,43.9258,44.1044,81990.265
2010-06-14 14:30:00,64.15,64.29,63.99,64.26,37533.80205516495,44.0563,44.1525,43.9464,44.1319,37533.8021
2010-06-14 15:00:00,64.25,64.35,64.1,64.13,69983.77501352082,44.125,44.1937,44.022,44.0426,69983.775
2010-06-14 15:30:00,64.12,64.13,63.75,63.86,195673.33693888588,44.0357,44.0426,43.7816,43.8572,195673.3369
2010-06-15 09:30:00,64.44,64.58,64.05,64.48,164088.69659275282,44.2555,44.3516,43.9876,44.283,164088.6966
2010-06-15 10:00:00,64.48,64.51,64.28,64.32,101135.74905354246,44.283,44.3036,44.1456,44.1731,101135.7491
2010-06-15 10:30:00,64.35,64.53,64.33,64.53,80584.0995132504,44.1937,44.3173,44.1799,44.3173,80584.0995
2010-06-15 11:00:00,64.53,64.59,64.34,64.35,81882.09843158464,44.3173,44.3585,44.1868,44.1937,81882.0984
2010-06-15 11:30:00,64.34,64.39,64.18,64.32,94537.58788534344,44.1868,44.2212,44.0769,44.1731,94537.5879
2010-06-15 12:00:00,64.34,64.49,64.33,64.43,36127.63656030287,44.1868,44.2898,44.1799,44.2486,36127.6366
2010-06-15 12:30:00,64.44,64.44,64.33,64.43,70849.10762574364,44.2555,44.2555,44.1799,44.2486,70849.1076
2010-06-15 13:00:00,64.43,64.48,64.32,64.42,86208.76149269876,44.2486,44.283,44.1731,44.2418,86208.7615
2010-06-15 13:30:00,64.42,64.48,64.33,64.41,85343.42888047593,44.2418,44.283,44.1799,44.2349,85343.4289
2010-06-15 14:00:00,64.38,64.61,64.38,64.61,161600.8653326122,44.2143,44.3722,44.2143,44.3722,161600.8653
2010-06-15 14:30:00,64.59,64.72,64.58,64.63,123093.56408869658,44.3585,44.4478,44.3516,44.386,123093.5641
2010-06-15 15:00:00,64.63,64.77,64.6,64.76,148080.04326663062,44.386,44.4821,44.3654,44.4753,148080.0433
2010-06-15 15:30:00,64.76,64.92,64.72,64.88,447593.2936722552,44.4753,44.5851,44.4478,44.5577,447593.2937
2010-06-16 09:30:00,64.33,64.71,64.33,64.59,96376.41968631692,44.1799,44.4409,44.1799,44.3585,96376.4197
2010-06-16 10:00:00,64.61,64.69,64.35,64.46,143428.88047593294,44.3722,44.4272,44.1937,44.2692,143428.8805
2010-06-16 10:30:00,64.44,64.55,64.35,64.49,67928.61005949162,44.2555,44.331,44.1937,44.2898,67928.6101
2010-06-16 11:00:00,64.51,64.79,64.47,64.74,83937.26338561384,44.3036,44.4959,44.2761,44.4615,83937.2634
2010-06-16 11:30:00,64.73,64.81,64.62,64.69,81773.93185505678,44.4547,44.5096,44.3791,44.4272,81773.9319
2010-06-16 12:00:00,64.7,65.04,64.69,65.01,139318.5505678745,44.434,44.6676,44.4272,44.6469,139318.5506
2010-06-16 12:30:00,65.02,65.08,64.81,64.91,182152.51487290423,44.6538,44.695,44.5096,44.5783,182152.5149
2010-06-16 13:00:00,64.9,65.03,64.82,65.03,107409.41049215791,44.5714,44.6607,44.5165,44.6607,107409.4105
2010-06-16 13:30:00,65.04,65.25,64.91,65.25,52352.6230394808,44.6676,44.8118,44.5783,44.8118,52352.623
2010-06-16 14:00:00,65.27,65.44,65.27,65.36,70308.27474310438,44.8255,44.9423,44.8255,44.8873,70308.2747
2010-06-16 14:30:00,65.36,65.45,65.29,65.39,93672.2552731206,44.8873,44.9491,44.8392,44.9079,93672.2553
2010-06-16 15:00:00,65.34,65.34,64.95,65.01,73012.4391563007,44.8736,44.8736,44.6057,44.6469,73012.4392
2010-06-16 15:30:00,65.0,65.27,64.96,65.24,244240.12979989185,44.6401,44.8255,44.6126,44.8049,244240.1298
2010-06-17 09:30:00,65.56,65.62,64.91,65.22,220876.1492698756,45.0247,45.0659,44.5783,44.7912,220876.1493
2010-06-17 10:00:00,65.17,65.17,64.79,64.98,200540.83288263925,44.7568,44.7568,44.4959,44.6263,200540.8329
2010-06-17 10:30:00,64.95,64.97,64.44,64.54,174797.18766901028,44.6057,44.6195,44.2555,44.3242,174797.1877
2010-06-17 11:00:00,64.56,64.94,64.49,64.9,105570.57869118442,44.3379,44.5989,44.2898,44.5714,105570.5787
2010-06-17 11:30:00,64.9,65.08,64.9,65.03,65657.1119524067,44.5714,44.695,44.5714,44.6607,65657.112
2010-06-17 12:00:00,65.04,65.07,64.87,64.98,60897.78258518118,44.6676,44.6882,44.5508,44.6263,60897.7826
2010-06-17 12:30:00,64.98,65.08,64.95,65.08,35154.13737155219,44.6263,44.695,44.6057,44.695,35154.1374
2010-06-17 13:00:00,65.06,65.22,64.96,65.14,105462.41211465656,44.6813,44.7912,44.6126,44.7362,105462.4121
2010-06-17 13:30:00,65.14,65.28,65.02,65.22,73661.43861546782,44.7362,44.8324,44.6538,44.7912,73661.4386
2010-06-17 14:00:00,65.23,65.26,65.0,65.01,104488.9129259059,44.798,44.8186,44.6401,44.6469,104488.9129
2010-06-17 14:30:00,65.01,65.11,64.88,65.01,144077.87993510006,44.6469,44.7156,44.5577,44.6469,144077.8799
2010-06-17 15:00:00,64.99,65.01,64.82,65.01,179881.01676581937,44.6332,44.6469,44.5165,44.6469,179881.0168
2010-06-17 15:30:00,65.01,65.48,64.99,65.31,295943.7533802055,44.6469,44.9697,44.6332,44.853,295943.7534
2010-06-18 09:30:00,65.54,66.35,65.48,66.08,505678.7452677123,45.0109,45.5672,44.9697,45.3818,505678.7453
2010-06-18 10:00:00,66.09,66.25,66.04,66.18,108599.24283396432,45.3887,45.4985,45.3543,45.4505,108599.2428
2010-06-18 10:30:00,66.19,66.6,66.15,66.41,157598.70200108166,45.4573,45.7389,45.4299,45.6084,157598.702
2010-06-18 11:00:00,66.39,66.43,66.1,66.15,83071.93077339102,45.5947,45.6222,45.3955,45.4299,83071.9308
2010-06-18 11:30:00,66.14,66.29,66.1,66.25,82531.09789075176,45.423,45.526,45.3955,45.4985,82531.0979
2010-06-18 12:00:00,66.25,66.39,66.2,66.23,71498.10708491076,45.4985,45.5947,45.4642,45.4848,71498.1071
2010-06-18 12:30:00,66.23,66.31,66.19,66.21,64683.61276365603,45.4848,45.5397,45.4573,45.4711,64683.6128
2010-06-18 13:00:00,66.21,66.36,66.18,66.28,69118.442401298,45.4711,45.5741,45.4505,45.5191,69118.4424
2010-06-18 13:30:00,66.28,66.33,66.16,66.23,144835.045970795,45.5191,45.5535,45.4367,45.4848,144835.046
2010-06-18 14:00:00,66.23,66.35,66.16,66.33,83829.096809086,45.4848,45.5672,45.4367,45.5535,83829.0968
2010-06-18 14:30:00,66.31,66.38,66.19,66.22,109464.57544618713,45.5397,45.5878,45.4573,45.4779,109464.5754
2010-06-18 15:00:00,66.2,66.24,65.98,66.06,92374.25635478635,45.4642,45.4917,45.3131,45.3681,92374.2564
2010-06-18 15:30:00,66.07,66.27,66.05,66.12,249756.6252028123,45.3749,45.5123,45.3612,45.4093,249756.6252
2010-06-21 09:30:00,66.9,67.31,66.77,67.29,122552.73120605732,45.9449,46.2265,45.8557,46.2128,122552.7312
2010-06-21 10:00:00,67.3,67.43,66.91,66.97,131746.89021092482,46.2197,46.3089,45.9518,45.993,131746.8902
2010-06-21 10:30:00,66.96,66.99,66.74,66.81,83937.26338561384,45.9862,46.0068,45.8351,45.8831,83937.2634
2010-06-21 11:00:00,66.8,67.01,66.78,66.91,54083.28826392644,45.8763,46.0205,45.8625,45.9518,54083.2883
2010-06-21 11:30:00,66.9,66.92,66.63,66.68,69334.7755543537,45.9449,45.9587,45.7595,45.7939,69334.7756
2010-06-21 12:00:00,66.69,66.73,66.31,66.31,79610.60032449973,45.8007,45.8282,45.5397,45.5397,79610.6003
2010-06-21 12:30:00,66.32,66.4,66.14,66.26,57652.78528934559,45.5466,45.6016,45.423,45.5054,57652.7853
2010-06-21 13:00:00,66.27,66.41,66.24,66.32,50621.95781503515,45.5123,45.6084,45.4917,45.5466,50621.9578
2010-06-21 13:30:00,66.31,66.34,66.04,66.1,40995.13250405624,45.5397,45.5604,45.3543,45.3955,40995.1325
2010-06-21 14:00:00,66.1,66.26,66.0,66.06,57328.28555976203,45.3955,45.5054,45.3269,45.3681,57328.2856
2010-06-21 14:30:00,66.08,66.2,65.89,65.92,51595.45700378583,45.3818,45.4642,45.2513,45.2719,51595.457
2010-06-21 15:00:00,65.91,66.0,65.48,65.54,113791.23850730124,45.265,45.3269,44.9697,45.0109,113791.2385
2010-06-21 15:30:00,65.54,65.78,65.3,65.78,326446.72796106,45.0109,45.1758,44.8461,45.1758,326446.728
2010-06-22 09:30:00,65.92,66.31,65.85,66.18,53109.789075175766,45.2719,45.5397,45.2238,45.4505,53109.7891
2010-06-22 10:00:00,66.17,66.18,65.95,66.07,98431.58464034612,45.4436,45.4505,45.2925,45.3749,98431.5846
2010-06-22 10:30:00,66.06,66.39,65.83,66.34,92049.7566252028,45.3681,45.5947,45.2101,45.5604,92049.7566
2010-06-22 11:00:00,66.31,66.34,66.06,66.3,90968.09085992428,45.5397,45.5604,45.3681,45.5329,90968.0909
2010-06-22 11:30:00,66.29,66.56,66.29,66.43,62952.94753921039,45.526,45.7114,45.526,45.6222,62952.9475
2010-06-22 12:00:00,66.43,66.49,66.22,66.23,49648.45862628448,45.6222,45.6634,45.4779,45.4848,49648.4586
2010-06-22 12:30:00,66.23,66.24,66.03,66.14,28339.64305029745,45.4848,45.4917,45.3475,45.423,28339.6431
2010-06-22 13:00:00,66.13,66.23,66.06,66.15,57328.28555976203,45.4161,45.4848,45.3681,45.4299,57328.2856
2010-06-22 13:30:00,66.16,66.33,66.0,66.03,52568.956192536505,45.4367,45.5535,45.3269,45.3475,52568.9562
2010-06-22 14:00:00,66.04,66.04,65.69,65.74,70740.94104921579,45.3543,45.3543,45.114,45.1483,70740.941
2010-06-22 14:30:00,65.73,65.82,65.17,65.27,86100.5949161709,45.1414,45.2032,44.7568,44.8255,86100.5949
2010-06-22 15:00:00,65.28,65.44,65.12,65.17,72471.60627366144,44.8324,44.9423,44.7225,44.7568,72471.6063
2010-06-22 15:30:00,65.14,65.14,64.88,64.96,193077.3391022174,44.7362,44.7362,44.5577,44.6126,193077.3391
2010-06-23 09:30:00,64.82,64.93,64.03,64.18,100054.08328826392,44.5165,44.592,43.9739,44.0769,100054.0833
2010-06-23 10:00:00,64.17,64.18,63.34,63.38,151000.54083288263,44.0701,44.0769,43.5,43.5275,151000.5408
2010-06-23 10:30:00,63.37,63.59,63.23,63.59,117901.56841535964,43.5206,43.6717,43.4245,43.6717,117901.5684
2010-06-23 11:00:00,63.57,63.84,63.51,63.75,90102.75824770144,43.658,43.8434,43.6168,43.7816,90102.7582
2010-06-23 11:30:00,63.75,63.81,63.59,63.75,75392.10383991347,43.7816,43.8228,43.6717,43.7816,75392.1038
2010-06-23 12:00:00,63.75,63.79,63.67,63.75,39372.633856138455,43.7816,43.8091,43.7267,43.7816,39372.6339
2010-06-23 12:30:00,63.74,63.95,63.73,63.8,56138.45321795565,43.7747,43.919,43.7679,43.816,56138.4532
2010-06-23 13:00:00,63.81,63.96,63.81,63.88,117577.06868577607,43.8228,43.9258,43.8228,43.8709,117577.0687
2010-06-23 13:30:00,63.88,63.97,63.76,63.84,78853.43428880475,43.8709,43.9327,43.7885,43.8434,78853.4343
2010-06-23 14:00:00,63.86,64.1,63.6,63.86,110654.4077879935,43.8572,44.022,43.6786,43.8572,110654.4078
2010-06-23 14:30:00,63.88,64.31,63.53,63.67,154894.53758788534,43.8709,44.1662,43.6305,43.7267,154894.5376
2010-06-23 15:00:00,63.69,63.85,63.43,63.79,199351.00054083287,43.7404,43.8503,43.5619,43.8091,199351.0005
2010-06-23 15:30:00,63.8,64.04,63.57,63.76,366252.0281233099,43.816,43.9808,43.658,43.7885,366252.0281
2010-06-24 09:30:00,63.28,63.68,62.96,63.32,307193.0773391022,43.4588,43.7335,43.2391,43.4863,307193.0773
2010-06-24 10:00:00,63.35,64.54,63.35,64.27,245754.46187128176,43.5069,44.3242,43.5069,44.1387,245754.4619
2010-06-24 10:30:00,64.25,64.27,63.3,63.44,284153.59653866955,44.125,44.1387,43.4726,43.5687,284153.5965
2010-06-24 11:00:00,63.43,63.44,63.17,63.34,174040.0216333153,43.5619,43.5687,43.3833,43.5,174040.0216
2010-06-24 11:30:00,63.33,63.74,63.3,63.7,152839.37263385614,43.4932,43.7747,43.4726,43.7473,152839.3726
2010-06-24 12:00:00,63.71,63.9,63.65,63.65,135965.3866955111,43.7541,43.8846,43.7129,43.7129,135965.3867
2010-06-24 12:30:00,63.64,63.64,63.25,63.29,245213.6289886425,43.7061,43.7061,43.4382,43.4657,245213.629
2010-06-24 13:00:00,63.3,63.44,63.2,63.23,129691.72525689562,43.4726,43.5687,43.4039,43.4245,129691.7253
2010-06-24 13:30:00,63.22,64.52,63.17,63.28,274526.7712276906,43.4176,44.3104,43.3833,43.4588,274526.7712
2010-06-24 14:00:00,63.27,63.27,62.96,62.99,144186.0465116279,43.452,43.452,43.2391,43.2597,144186.0465
2010-06-24 14:30:00,62.99,63.0,62.45,62.57,246511.6279069768,43.2597,43.2665,42.8888,42.9712,246511.6279
2010-06-24 15:00:00,62.57,62.63,62.07,62.25,384856.6792861006,42.9712,43.0124,42.6278,42.7515,384856.6793
2010-06-24 15:30:00,62.27,62.43,62.08,62.21,625635.4786371011,42.7652,42.8751,42.6347,42.724,625635.4786
2010-06-25 09:30:00,62.29,62.46,62.1,62.21,131963.22336398053,42.7789,42.8957,42.6484,42.724,131963.2234
2010-06-25 10:00:00,62.23,62.46,61.8,62.14,143537.04705246078,42.7377,42.8957,42.4424,42.6759,143537.0471
2010-06-25 10:30:00,62.13,62.28,61.91,62.21,177068.68577609517,42.669,42.7721,42.518,42.724,177068.6858
2010-06-25 11:00:00,62.2,62.41,62.17,62.4,80908.59924283397,42.7171,42.8613,42.6965,42.8545,80908.5992
2010-06-25 11:30:00,62.4,62.58,62.2,62.53,111519.74040021632,42.8545,42.9781,42.7171,42.9438,111519.7404
2010-06-25 12:00:00,62.54,62.62,62.4,62.51,86316.9280692266,42.9506,43.0056,42.8545,42.93,86316.9281
2010-06-25 12:30:00,62.48,62.79,62.47,62.62,93564.08869659276,42.9094,43.1223,42.9026,43.0056,93564.0887
2010-06-25 13:00:00,62.62,62.92,62.57,62.92,99188.7506760411,43.0056,43.2116,42.9712,43.2116,99188.7507
2010-06-25 13:30:00,62.93,63.12,62.87,63.12,76149.26987560843,43.2185,43.349,43.1773,43.349,76149.2699
2010-06-25 14:00:00,63.1,63.46,63.07,63.31,144835.045970795,43.3352,43.5825,43.3146,43.4794,144835.046
2010-06-25 14:30:00,63.3,63.31,63.08,63.12,81665.76527852892,43.4726,43.4794,43.3215,43.349,81665.7653
2010-06-25 15:00:00,63.11,63.25,62.92,63.23,208004.3266630611,43.3421,43.4382,43.2116,43.4245,208004.3267
2010-06-25 15:30:00,63.24,63.42,63.03,63.4,558355.8680367767,43.4314,43.555,43.2871,43.5412,558355.868
2010-06-28 09:30:00,63.6,63.86,62.63,62.74,80692.26608977826,43.6786,43.8572,43.0124,43.088,80692.2661
2010-06-28 10:00:00,62.74,62.99,62.68,62.9,104272.5797728502,43.088,43.2597,43.0468,43.1979,104272.5798
2010-06-28 10:30:00,62.9,63.23,62.67,63.23,91400.75716603568,43.1979,43.4245,43.0399,43.4245,91400.7572
2010-06-28 11:00:00,63.22,63.25,62.95,63.15,79718.76690102759,43.4176,43.4382,43.2322,43.3696,79718.7669
2010-06-28 11:30:00,63.16,63.28,62.82,62.82,67495.9437533802,43.3764,43.4588,43.1429,43.1429,67495.9438
2010-06-28 12:00:00,62.82,62.96,62.66,62.71,80151.433207139,43.1429,43.2391,43.033,43.0674,80151.4332
2010-06-28 12:30:00,62.7,62.79,62.51,62.76,90643.59113034072,43.0605,43.1223,42.93,43.1017,90643.5911
2010-06-28 13:00:00,62.76,62.78,62.44,62.66,123850.73012439156,43.1017,43.1154,42.8819,43.033,123850.7301
2010-06-28 13:30:00,62.65,62.78,62.53,62.73,91508.92374256357,43.0262,43.1154,42.9438,43.0811,91508.9237
2010-06-28 14:00:00,62.72,62.79,62.63,62.63,102650.0811249324,43.0742,43.1223,43.0124,43.0124,102650.0811
2010-06-28 14:30:00,62.64,62.95,62.63,62.87,94429.42130881557,43.0193,43.2322,43.0124,43.1773,94429.4213
2010-06-28 15:00:00,62.87,62.88,62.52,62.54,140508.3829096809,43.1773,43.1841,42.9369,42.9506,140508.3829
2010-06-28 15:30:00,62.54,62.8,62.52,62.63,371335.857220119,42.9506,43.1292,42.9369,43.0124,371335.8572
2010-06-29 09:30:00,61.37,61.46,60.68,61.06,199026.5008112493,42.4623,42.5246,41.9849,42.2478,199026.5008
2010-06-29 10:00:00,61.06,61.06,60.63,60.69,117793.4018388318,42.2478,42.2478,41.9503,41.9918,117793.4018
2010-06-29 10:30:00,60.68,61.03,60.67,61.0,91400.75716603568,41.9849,42.2271,41.978,42.2063,91400.7572
2010-06-29 11:00:00,60.99,61.27,60.89,60.92,147214.71065440777,42.1994,42.3931,42.1302,42.1509,147214.7107
2010-06-29 11:30:00,60.92,61.05,60.84,61.01,89886.42509464575,42.1509,42.2409,42.0956,42.2132,89886.4251
2010-06-29 12:00:00,61.01,61.2,60.93,61.12,66738.77771768524,42.2132,42.3447,42.1579,42.2893,66738.7777
2010-06-29 12:30:00,61.12,61.13,60.94,61.03,58950.78420767983,42.2893,42.2962,42.1648,42.2271,58950.7842
2010-06-29 13:00:00,61.03,61.03,60.89,60.95,62087.61492698756,42.2271,42.2271,42.1302,42.1717,62087.6149
2010-06-29 13:30:00,60.94,60.96,60.75,60.96,89670.09194159004,42.1648,42.1786,42.0333,42.1786,89670.0919
2010-06-29 14:00:00,60.95,61.1,60.87,61.01,102866.4142779881,42.1717,42.2755,42.1164,42.2132,102866.4143
2010-06-29 14:30:00,61.01,61.02,60.69,60.78,120064.89994591672,42.2132,42.2201,41.9918,42.0541,120064.8999
2010-06-29 15:00:00,60.8,60.92,60.43,60.61,177609.51865873445,42.0679,42.1509,41.8119,41.9365,177609.5187
2010-06-29 15:30:00,60.6,60.8,60.28,60.63,540183.8831800973,41.9295,42.0679,41.7081,41.9503,540183.8832
2010-06-30 09:30:00,60.36,61.04,60.2,60.92,120497.56625202812,41.7635,42.234,41.6528,42.1509,120497.5663
2010-06-30 10:00:00,60.89,60.98,60.53,60.63,81990.26500811249,42.1302,42.1925,41.8811,41.9503,81990.265
2010-06-30 10:30:00,60.64,60.76,60.34,60.34,113358.57220118985,41.9572,42.0402,41.7496,41.7496,113358.5722
2010-06-30 11:00:00,60.34,60.65,60.31,60.51,119956.73336938884,41.7496,41.9641,41.7289,41.8673,119956.7334
2010-06-30 11:30:00,60.5,60.81,60.5,60.68,143537.04705246078,41.8603,42.0748,41.8603,41.9849,143537.0471
2010-06-30 12:00:00,60.67,60.8,60.63,60.75,86533.26122228231,41.978,42.0679,41.9503,42.0333,86533.2612
2010-06-30 12:30:00,60.74,60.78,60.55,60.71,47376.960519199565,42.0264,42.0541,41.8949,42.0056,47376.9605
2010-06-30 13:00:00,60.71,60.79,60.6,60.71,51811.79015684153,42.0056,42.061,41.9295,42.0056,51811.7902
2010-06-30 13:30:00,60.72,60.76,60.55,60.65,60681.44943212547,42.0126,42.0402,41.8949,41.9641,60681.4494
2010-06-30 14:00:00,60.65,60.67,60.23,60.31,139751.21687398595,41.9641,41.978,41.6735,41.7289,139751.2169
2010-06-30 14:30:00,60.3,60.4,60.2,60.29,113250.40562466196,41.722,41.7912,41.6528,41.715,113250.4056
2010-06-30 15:00:00,60.28,60.38,60.04,60.07,158680.3677663602,41.7081,41.7773,41.5421,41.5628,158680.3678
2010-06-30 15:30:00,60.07,60.12,59.74,59.95,764413.1963223363,41.5628,41.5974,41.3345,41.4798,764413.1963
2010-07-01 09:30:00,59.67,60.55,59.67,60.21,221416.9821525149,41.2861,41.8949,41.2861,41.6597,221416.9822
2010-07-01 10:00:00,60.21,60.3,59.96,60.15,314007.57166035695,41.6597,41.722,41.4867,41.6182,314007.5717
2010-07-01 10:30:00,60.17,60.2,59.78,60.04,286316.9280692266,41.632,41.6528,41.3622,41.5421,286316.9281
2010-07-01 11:00:00,60.01,60.07,59.72,60.07,274094.10492157924,41.5213,41.5628,41.3207,41.5628,274094.1049
2010-07-01 11:30:00,60.07,60.37,59.96,60.08,207787.9935100054,41.5628,41.7704,41.4867,41.5697,207787.9935
2010-07-01 12:00:00,60.07,60.07,59.82,59.93,168523.5262303948,41.5628,41.5628,41.3899,41.466,168523.5262
2010-07-01 12:30:00,59.92,60.53,59.87,60.2,132612.22282314763,41.459,41.8811,41.4244,41.6528,132612.2228
2010-07-01 13:00:00,60.2,60.24,59.99,60.14,195024.3374797188,41.6528,41.6805,41.5075,41.6113,195024.3375
2010-07-01 13:30:00,60.16,60.53,60.09,60.36,132828.55597620335,41.6251,41.8811,41.5767,41.7635,132828.556
2010-07-01 14:00:00,60.35,60.56,60.27,60.43,100811.2493239589,41.7566,41.9019,41.7012,41.8119,100811.2493
2010-07-01 14:30:00,60.42,60.49,59.92,60.13,173715.52190373174,41.805,41.8534,41.459,41.6043,173715.5219
2010-07-01 15:00:00,60.11,60.23,59.95,60.21,198702.0010816657,41.5905,41.6735,41.4798,41.6597,198702.0011
2010-07-01 15:30:00,60.18,60.22,59.86,60.05,487614.9269875608,41.6389,41.6666,41.4175,41.549,487614.927
2010-07-02 09:30:00,60.2,60.64,59.96,60.11,80800.43266630611,41.6528,41.9572,41.4867,41.5905,80800.4327
2010-07-02 10:00:00,60.08,60.17,59.88,59.96,180530.01622498647,41.5697,41.632,41.4314,41.4867,180530.0162
2010-07-02 10:30:00,59.95,60.06,59.64,59.68,209302.32558139533,41.4798,41.5559,41.2653,41.293,209302.3256
2010-07-02 11:00:00,59.67,59.88,59.57,59.68,133153.05570578692,41.2861,41.4314,41.2169,41.293,133153.0557
2010-07-02 11:30:00,59.68,59.72,59.29,59.65,112925.90589507842,41.293,41.3207,41.0231,41.2722,112925.9059
2010-07-02 12:00:00,59.64,59.89,59.53,59.86,53650.62195781504,41.2653,41.4383,41.1892,41.4175,53650.622
2010-07-02 12:30:00,59.86,59.87,59.69,59.8,67604.11032990806,41.4175,41.4244,41.2999,41.376,67604.1103
2010-07-02 13:00:00,59.79,59.93,59.66,59.78,83829.096809086,41.3691,41.466,41.2791,41.3622,83829.0968
2010-07-02 13:30:00,59.8,60.01,59.76,59.99,57220.11898323418,41.376,41.5213,41.3483,41.5075,57220.119
2010-07-02 14:00:00,59.98,60.01,59.82,60.01,98756.08436992968,41.5006,41.5213,41.3899,41.5213,98756.0844
2010-07-02 14:30:00,60.01,60.08,59.93,60.08,80259.59978366684,41.5213,41.5697,41.466,41.5697,80259.5998
2010-07-02 15:00:00,60.08,60.17,60.0,60.12,107625.74364521365,41.5697,41.632,41.5144,41.5974,107625.7436
2010-07-02 15:30:00,60.11,60.51,60.0,60.01,255705.78691184425,41.5905,41.8673,41.5144,41.5213,255705.7869
2010-07-06 09:30:00,60.68,60.97,60.41,60.86,177717.6852352623,41.9849,42.1855,41.7981,42.1094,177717.6852
2010-07-06 10:00:00,60.87,61.3,60.73,61.14,95078.4207679827,42.1164,42.4139,42.0195,42.3032,95078.4208
2010-07-06 10:30:00,61.15,61.22,60.98,60.98,101460.248783126,42.3101,42.3585,42.1925,42.1925,101460.2488
2010-07-06 11:00:00,60.98,61.1,60.79,60.84,67063.27744726879,42.1925,42.2755,42.061,42.0956,67063.2774
2010-07-06 11:30:00,60.84,61.01,60.74,60.89,77014.60248783126,42.0956,42.2132,42.0264,42.1302,77014.6025
2010-07-06 12:00:00,60.87,61.02,60.72,60.81,51379.12385073013,42.1164,42.2201,42.0126,42.0748,51379.1239
2010-07-06 12:30:00,60.82,60.83,60.45,60.55,67712.27690643592,42.0818,42.0887,41.8258,41.8949,67712.2769
2010-07-06 13:00:00,60.54,60.7,60.43,60.7,111736.07355327204,41.888,41.9987,41.8119,41.9987,111736.0736
2010-07-06 13:30:00,60.68,60.73,60.25,60.31,122228.23147647375,41.9849,42.0195,41.6874,41.7289,122228.2315
2010-07-06 14:00:00,60.28,60.57,60.22,60.5,183558.6803677664,41.7081,41.9088,41.6666,41.8603,183558.6804
2010-07-06 14:30:00,60.49,60.73,60.43,60.45,162141.69821525147,41.8534,42.0195,41.8119,41.8258,162141.6982
2010-07-06 15:00:00,60.44,60.5,60.18,60.43,201406.16549486207,41.8188,41.8603,41.6389,41.8119,201406.1655
2010-07-06 15:30:00,60.42,60.83,60.4,60.77,365386.6955110871,41.805,42.0887,41.7912,42.0472,365386.6955
2010-07-07 09:30:00,60.85,61.37,60.67,61.37,84153.59653866955,42.1025,42.4623,41.978,42.4623,84153.5965
2010-07-07 10:00:00,61.38,61.65,61.31,61.48,103515.41373715522,42.4692,42.656,42.4208,42.5384,103515.4137
2010-07-07 10:30:00,61.49,61.97,61.48,61.94,95078.4207679827,42.5453,42.8775,42.5384,42.8567,95078.4208
2010-07-07 11:00:00,61.93,62.07,61.76,61.91,89994.5916711736,42.8498,42.9466,42.7321,42.8359,89994.5917
2010-07-07 11:30:00,61.9,61.96,61.49,61.56,86425.09464575446,42.829,42.8705,42.5453,42.5938,86425.0946
2010-07-07 12:00:00,61.57,61.68,61.53,61.65,60897.78258518118,42.6007,42.6768,42.573,42.656,60897.7826
2010-07-07 12:30:00,61.67,61.77,61.6,61.66,59816.11681990265,42.6699,42.7391,42.6214,42.663,59816.1168
2010-07-07 13:00:00,61.66,62.05,61.65,62.0,63493.780421849646,42.663,42.9328,42.656,42.8982,63493.7804
2010-07-07 13:30:00,62.0,62.07,61.84,61.99,84369.92969172525,42.8982,42.9466,42.7875,42.8913,84369.9297
2010-07-07 14:00:00,61.97,62.13,61.97,61.98,92482.42293131424,42.8775,42.9882,42.8775,42.8844,92482.4229
2010-07-07 14:30:00,61.98,62.1,61.87,62.06,78961.60086533261,42.8844,42.9674,42.8083,42.9397,78961.6009
2010-07-07 15:00:00,62.08,62.29,61.92,62.24,134991.8875067604,42.9536,43.0989,42.8429,43.0643,134991.8875
2010-07-07 15:30:00,62.25,62.64,62.22,62.62,354461.8712817739,43.0712,43.341,43.0504,43.3272,354461.8713
2010-07-08 09:30:00,63.36,63.71,63.2,63.28,107193.0773391022,43.8392,44.0814,43.7285,43.7838,107193.0773
2010-07-08 10:00:00,63.26,63.36,63.02,63.16,224121.1465657112,43.77,43.8392,43.604,43.7008,224121.1466
2010-07-08 10:30:00,63.16,63.28,63.12,63.24,172633.8561384532,43.7008,43.7838,43.6731,43.7562,172633.8561
2010-07-08 11:00:00,63.25,63.3,62.99,63.12,142996.21416982153,43.7631,43.7977,43.5832,43.6731,142996.2142
2010-07-08 11:30:00,63.13,63.26,63.07,63.15,98431.58464034612,43.6801,43.77,43.6385,43.6939,98431.5846
2010-07-08 12:00:00,63.18,63.28,63.02,63.05,103948.08004326664,43.7147,43.7838,43.604,43.6247,103948.08
2010-07-08 12:30:00,63.03,63.19,63.0,63.12,56138.45321795565,43.6109,43.7216,43.5901,43.6731,56138.4532
2010-07-08 13:00:00,63.11,63.28,63.11,63.19,154894.53758788534,43.6662,43.7838,43.6662,43.7216,154894.5376
2010-07-08 13:30:00,63.18,63.28,63.02,63.06,189616.0086533261,43.7147,43.7838,43.604,43.6316,189616.0087
2010-07-08 14:00:00,63.04,63.07,62.72,62.77,128069.22660897784,43.6178,43.6385,43.3964,43.431,128069.2266
2010-07-08 14:30:00,62.78,63.19,62.76,63.13,100703.08274743104,43.4379,43.7216,43.4241,43.6801,100703.0827
2010-07-08 15:00:00,63.12,63.34,62.94,63.3,159221.20064899945,43.6731,43.8254,43.5486,43.7977,159221.2006
2010-07-08 15:30:00,63.31,63.58,63.28,63.58,474202.2714981071,43.8046,43.9914,43.7838,43.9914,474202.2715
2010-07-09 09:30:00,64.04,64.58,64.01,64.21,283612.7636560303,44.3097,44.6833,44.2889,44.4273,283612.7637
2010-07-09 10:00:00,64.21,64.44,64.14,64.25,131097.89075175772,44.4273,44.5865,44.3789,44.455,131097.8908
2010-07-09 10:30:00,64.25,64.38,64.03,64.07,88263.92644672796,44.455,44.5449,44.3028,44.3305,88263.9264
2010-07-09 11:00:00,64.07,64.1,63.82,63.99,93888.58842617631,44.3305,44.3512,44.1575,44.2751,93888.5884
2010-07-09 11:30:00,64.02,64.23,63.95,64.1,64791.77934018388,44.2959,44.4412,44.2474,44.3512,64791.7793
2010-07-09 12:00:00,64.11,64.25,64.1,64.2,68144.94321254732,44.3581,44.455,44.3512,44.4204,68144.9432
2010-07-09 12:30:00,64.19,64.23,63.99,64.14,84910.76257436452,44.4135,44.4412,44.2751,44.3789,84910.7626
2010-07-09 13:00:00,64.13,64.23,63.97,63.98,71281.77393185506,44.372,44.4412,44.2613,44.2682,71281.7739
2010-07-09 13:30:00,63.97,64.16,63.93,64.1,89129.25905895077,44.2613,44.3927,44.2336,44.3512,89129.2591
2010-07-09 14:00:00,64.12,64.16,63.97,64.09,100378.58301784749,44.365,44.3927,44.2613,44.3443,100378.583
2010-07-09 14:30:00,64.07,64.24,64.01,64.2,75824.77014602488,44.3305,44.4481,44.2889,44.4204,75824.7701
2010-07-09 15:00:00,64.2,64.29,64.12,64.14,129908.05840995132,44.4204,44.4827,44.365,44.3789,129908.0584
2010-07-09 15:30:00,64.15,64.48,64.14,64.45,277663.6019469984,44.3858,44.6141,44.3789,44.5934,277663.6019
2010-07-12 09:30:00,63.98,64.38,63.66,64.07,55489.453758788535,44.2682,44.5449,44.0468,44.3305,55489.4538
2010-07-12 10:00:00,64.11,64.23,63.61,63.73,86749.59437533801,44.3581,44.4412,44.0122,44.0952,86749.5944
2010-07-12 10:30:00,63.75,63.95,63.74,63.83,56138.45321795565,44.109,44.2474,44.1021,44.1644,56138.4532
2010-07-12 11:00:00,63.82,63.82,63.57,63.79,73012.4391563007,44.1575,44.1575,43.9845,44.1367,73012.4392
2010-07-12 11:30:00,63.77,63.98,63.74,63.96,58193.61817198485,44.1229,44.2682,44.1021,44.2543,58193.6182
2010-07-12 12:00:00,63.96,64.21,63.95,64.01,49432.12547322877,44.2543,44.4273,44.2474,44.2889,49432.1255
2010-07-12 12:30:00,64.01,64.18,63.93,63.93,43158.4640346133,44.2889,44.4066,44.2336,44.2336,43158.464
2010-07-12 13:00:00,63.94,64.15,63.89,64.12,35045.97079502434,44.2405,44.3858,44.2059,44.365,35045.9708
2010-07-12 13:30:00,64.12,64.22,63.96,64.2,44240.12979989183,44.365,44.4342,44.2543,44.4204,44240.1298
2010-07-12 14:00:00,64.2,64.23,63.92,63.98,48783.12601406165,44.4204,44.4412,44.2267,44.2682,48783.126
2010-07-12 14:30:00,63.98,64.04,63.85,63.91,58409.95132504056,44.2682,44.3097,44.1782,44.2197,58409.9513
2010-07-12 15:00:00,63.91,63.99,63.74,63.95,82098.43158464035,44.2197,44.2751,44.1021,44.2474,82098.4316
2010-07-12 15:30:00,63.94,64.03,63.86,63.97,212006.48999459163,44.2405,44.3028,44.1852,44.2613,212006.49
2010-07-13 09:30:00,64.68,65.21,64.47,65.2,147647.3769605192,44.7525,45.1192,44.6072,45.1123,147647.377
2010-07-13 10:00:00,65.2,65.72,65.2,65.7,150676.04110329907,45.1123,45.4721,45.1123,45.4583,150676.0411
2010-07-13 10:30:00,65.7,65.72,65.28,65.46,123526.230394808,45.4583,45.4721,45.1677,45.2922,123526.2304
2010-07-13 11:00:00,65.45,65.58,65.42,65.57,105029.74580854517,45.2853,45.3752,45.2645,45.3683,105029.7458
2010-07-13 11:30:00,65.57,65.95,65.55,65.83,98647.91779340184,45.3683,45.6312,45.3545,45.5482,98647.9178
2010-07-13 12:00:00,65.82,65.95,65.81,65.94,52893.45592212006,45.5413,45.6312,45.5344,45.6243,52893.4559
2010-07-13 12:30:00,65.94,65.99,65.69,65.76,60140.61654948621,45.6243,45.6589,45.4513,45.4998,60140.6165
2010-07-13 13:00:00,65.77,65.85,65.58,65.62,54732.28772309356,45.5067,45.562,45.3752,45.4029,54732.2877
2010-07-13 13:30:00,65.63,65.78,65.56,65.65,61871.281773931856,45.4098,45.5136,45.3614,45.4237,61871.2818
2010-07-13 14:00:00,65.67,65.85,65.63,65.69,85018.92915089238,45.4375,45.562,45.4098,45.4513,85018.9292
2010-07-13 14:30:00,65.69,65.77,65.64,65.73,99188.7506760411,45.4513,45.5067,45.4167,45.479,99188.7507
2010-07-13 15:00:00,65.73,65.96,65.72,65.83,125689.56192536504,45.479,45.6382,45.4721,45.5482,125689.5619
2010-07-13 15:30:00,65.83,65.84,65.45,65.56,322660.8977825852,45.5482,45.5551,45.2853,45.3614,322660.8978
2010-07-14 09:30:00,64.72,65.12,64.42,65.08,179123.8507301244,44.7802,45.057,44.5726,45.0293,179123.8507
2010-07-14 10:00:00,65.08,65.08,64.84,65.03,88372.09302325582,45.0293,45.0293,44.8632,44.9947,88372.093
2010-07-14 10:30:00,65.03,65.17,64.9,64.96,145267.71227690644,44.9947,45.0916,44.9047,44.9463,145267.7123
2010-07-14 11:00:00,64.97,65.25,64.93,65.21,133910.2217414819,44.9532,45.1469,44.9255,45.1192,133910.2217
2010-07-14 11:30:00,65.22,65.45,65.21,65.33,87831.26014061655,45.1261,45.2853,45.1192,45.2023,87831.2601
2010-07-14 12:00:00,65.33,65.33,65.06,65.06,109789.07517577067,45.2023,45.2023,45.0154,45.0154,109789.0752
2010-07-14 12:30:00,65.06,65.09,64.96,64.97,93672.2552731206,45.0154,45.0362,44.9463,44.9532,93672.2553
2010-07-14 13:00:00,64.98,65.0,64.89,64.92,80584.0995132504,44.9601,44.9739,44.8978,44.9186,80584.0995
2010-07-14 13:30:00,64.94,65.04,64.83,64.87,92698.75608436992,44.9324,45.0016,44.8563,44.884,92698.7561
2010-07-14 14:00:00,64.87,64.92,64.43,64.6,182260.68144943213,44.884,44.9186,44.5795,44.6972,182260.6814
2010-07-14 14:30:00,64.59,64.74,64.59,64.69,84369.92969172525,44.6902,44.794,44.6902,44.7594,84369.9297
2010-07-14 15:00:00,64.7,64.94,64.7,64.9,110438.0746349378,44.7664,44.9324,44.7664,44.9047,110438.0746
2010-07-14 15:30:00,64.89,64.94,64.65,64.92,308058.40995132504,44.8978,44.9324,44.7318,44.9186,308058.41
2010-07-15 09:30:00,64.95,65.18,64.64,64.74,35154.13737155219,44.9393,45.0985,44.7248,44.794,35154.1374
2010-07-15 10:00:00,64.69,64.69,64.12,64.35,107842.07679826934,44.7594,44.7594,44.365,44.5242,107842.0768
2010-07-15 10:30:00,64.35,64.54,64.3,64.51,42401.29799891833,44.5242,44.6556,44.4896,44.6349,42401.298
2010-07-15 11:00:00,64.52,64.64,64.46,64.59,39372.633856138455,44.6418,44.7248,44.6003,44.6902,39372.6339
2010-07-15 11:30:00,64.61,64.72,64.55,64.57,37317.46890210925,44.7041,44.7802,44.6626,44.6764,37317.4689
2010-07-15 12:00:00,64.51,64.55,64.24,64.26,23147.64737696052,44.6349,44.6626,44.4481,44.4619,23147.6474
2010-07-15 12:30:00,64.26,64.47,64.26,64.43,24553.812871822607,44.4619,44.6072,44.4619,44.5795,24553.8129
2010-07-15 13:00:00,64.44,64.71,64.44,64.66,40670.63277447269,44.5865,44.7733,44.5865,44.7387,40670.6328
2010-07-15 13:30:00,64.68,64.73,64.53,64.58,29745.808545159543,44.7525,44.7871,44.6487,44.6833,29745.8085
2010-07-15 14:00:00,64.58,64.72,64.51,64.7,29637.64196863169,44.6833,44.7802,44.6349,44.7664,29637.642
2010-07-15 14:30:00,64.7,64.8,64.62,64.62,44889.12925905895,44.7664,44.8355,44.711,44.711,44889.1293
2010-07-15 15:00:00,64.63,64.69,64.3,64.51,60897.78258518118,44.7179,44.7594,44.4896,44.6349,60897.7826
2010-07-15 15:30:00,64.52,65.15,64.5,64.97,234721.4710654408,44.6418,45.0777,44.628,44.9532,234721.4711
2010-07-16 09:30:00,64.84,64.87,64.23,64.23,363764.19686316926,44.8632,44.884,44.4412,44.4412,363764.1969
2010-07-16 10:00:00,64.24,64.32,64.05,64.26,188858.8426176312,44.4481,44.5034,44.3166,44.4619,188858.8426
2010-07-16 10:30:00,64.24,64.26,64.11,64.16,263385.6138453218,44.4481,44.4619,44.3581,44.3927,263385.6138
2010-07-16 11:00:00,64.16,64.2,63.82,64.15,135424.55381287183,44.3927,44.4204,44.1575,44.3858,135424.5538
2010-07-16 11:30:00,64.14,64.3,64.11,64.12,106544.0778799351,44.3789,44.4896,44.3581,44.365,106544.0779
2010-07-16 12:00:00,64.11,64.26,63.89,64.1,36668.46944294213,44.3581,44.4619,44.2059,44.3512,36668.4694
2010-07-16 12:30:00,64.08,64.32,64.0,64.23,130773.39102217414,44.3374,44.5034,44.282,44.4412,130773.391
2010-07-16 13:00:00,64.22,64.26,64.1,64.15,156733.36938885885,44.4342,44.4619,44.3512,44.3858,156733.3694
2010-07-16 13:30:00,64.14,64.23,64.02,64.15,142888.04759329365,44.3789,44.4412,44.2959,44.3858,142888.0476
2010-07-16 14:00:00,64.12,64.18,64.0,64.14,161384.53217955653,44.365,44.4066,44.282,44.3789,161384.5322
2010-07-16 14:30:00,64.14,64.22,64.06,64.14,189616.0086533261,44.3789,44.4342,44.3235,44.3789,189616.0087
2010-07-16 15:00:00,64.16,64.2,63.85,63.95,177825.85181179014,44.3927,44.4204,44.1782,44.2474,177825.8518
2010-07-16 15:30:00,63.95,64.21,63.94,64.11,355543.53704705246,44.2474,44.4273,44.2405,44.3581,355543.537
2010-07-19 09:30:00,64.24,64.57,64.04,64.19,58518.11790156841,44.4481,44.6764,44.3097,44.4135,58518.1179
2010-07-19 10:00:00,64.19,64.2,63.59,63.59,97458.08545159546,44.4135,44.4204,43.9983,43.9983,97458.0855
2010-07-19 10:30:00,63.59,63.91,63.49,63.83,107084.91076257436,43.9983,44.2197,43.9291,44.1644,107084.9108
2010-07-19 11:00:00,63.82,64.14,63.79,64.02,31043.80746349378,44.1575,44.3789,44.1367,44.2959,31043.8075
2010-07-19 11:30:00,64.01,64.04,63.83,64.01,33531.638723634394,44.2889,44.3097,44.1644,44.2889,33531.6387
2010-07-19 12:00:00,64.0,64.11,63.92,64.1,60356.94970254191,44.282,44.3581,44.2267,44.3512,60356.9497
2010-07-19 12:30:00,64.1,64.27,64.07,64.23,37317.46890210925,44.3512,44.4688,44.3305,44.4412,37317.4689
2010-07-19 13:00:00,64.23,64.23,63.86,63.87,27690.64359113034,44.4412,44.4412,44.1852,44.1921,27690.6436
2010-07-19 13:30:00,63.87,63.95,63.7,63.73,34505.13791238507,44.1921,44.2474,44.0744,44.0952,34505.1379
2010-07-19 14:00:00,63.75,63.98,63.72,63.95,30611.141157382368,44.109,44.2682,44.0883,44.2474,30611.1412
2010-07-19 14:30:00,63.95,64.19,63.9,64.01,43482.96376419686,44.2474,44.4135,44.2128,44.2889,43482.9638
2010-07-19 15:00:00,64.01,64.24,63.86,63.91,58518.11790156841,44.2889,44.4481,44.1852,44.2197,58518.1179
2010-07-19 15:30:00,63.9,64.12,63.81,64.08,186046.51162790696,44.2128,44.365,44.1506,44.3374,186046.5116
2010-07-20 09:30:00,63.46,63.99,63.37,63.75,81124.93239588967,43.9084,44.2751,43.8461,44.109,81124.9324
2010-07-20 10:00:00,63.76,63.81,63.42,63.59,75500.27041644132,44.116,44.1506,43.8807,43.9983,75500.2704
2010-07-20 10:30:00,63.58,63.84,63.5,63.74,67171.44402379665,43.9914,44.1713,43.9361,44.1021,67171.444
2010-07-20 11:00:00,63.76,64.31,63.76,64.29,61222.282314764736,44.116,44.4965,44.116,44.4827,61222.2823
2010-07-20 11:30:00,64.28,64.31,64.02,64.06,77447.26879394267,44.4758,44.4965,44.2959,44.3235,77447.2688
2010-07-20 12:00:00,64.01,64.2,64.0,64.11,32125.47322877231,44.2889,44.4204,44.282,44.3581,32125.4732
2010-07-20 12:30:00,64.11,64.33,64.1,64.27,30719.30773391022,44.3581,44.5103,44.3512,44.4688,30719.3077
2010-07-20 13:00:00,64.28,64.43,64.22,64.41,38723.63439697133,44.4758,44.5795,44.4342,44.5657,38723.6344
2010-07-20 13:30:00,64.42,65.02,64.35,65.02,67820.44348296376,44.5726,44.9878,44.5242,44.9878,67820.4435
2010-07-20 14:00:00,65.03,65.03,64.79,64.85,30286.641427798808,44.9947,44.9947,44.8286,44.8701,30286.6414
2010-07-20 14:30:00,64.86,64.96,64.78,64.82,49107.625743645214,44.8771,44.9463,44.8217,44.8494,49107.6257
2010-07-20 15:00:00,64.81,65.33,64.75,65.28,126230.39480800432,44.8425,45.2023,44.801,45.1677,126230.3948
2010-07-20 15:30:00,65.3,65.49,65.23,65.34,273661.4386154678,45.1815,45.313,45.1331,45.2092,273661.4386
2010-07-21 09:30:00,65.76,65.96,65.35,65.64,81124.93239588967,45.4998,45.6382,45.2161,45.4167,81124.9324
2010-07-21 10:00:00,65.64,65.89,65.49,65.84,75283.93726338561,45.4167,45.5897,45.313,45.5551,75283.9373
2010-07-21 10:30:00,65.86,65.86,65.47,65.51,67063.27744726879,45.569,45.569,45.2991,45.3268,67063.2774
2010-07-21 11:00:00,65.52,65.52,65.06,65.16,66630.61114115738,45.3337,45.3337,45.0154,45.0846,66630.6111
2010-07-21 11:30:00,65.19,65.44,65.08,65.4,74851.2709572742,45.1054,45.2784,45.0293,45.2507,74851.271
2010-07-21 12:00:00,65.4,65.54,65.21,65.27,73012.4391563007,45.2507,45.3476,45.1192,45.1607,73012.4392
2010-07-21 12:30:00,65.28,65.4,65.08,65.14,31800.97349918875,45.1677,45.2507,45.0293,45.0708,31800.9735
2010-07-21 13:00:00,65.11,65.27,65.1,65.24,29096.809085992427,45.05,45.1607,45.0431,45.14,29096.8091
2010-07-21 13:30:00,65.25,65.57,65.25,65.43,36235.80313683072,45.1469,45.3683,45.1469,45.2714,36235.8031
2010-07-21 14:00:00,65.41,65.46,64.56,64.66,130016.22498647917,45.2576,45.2922,44.6695,44.7387,130016.225
2010-07-21 14:30:00,64.64,64.69,64.16,64.21,97458.08545159546,44.7248,44.7594,44.3927,44.4273,97458.0855
2010-07-21 15:00:00,64.2,64.62,64.16,64.42,94753.92103839912,44.4204,44.711,44.3927,44.5726,94753.921
2010-07-21 15:30:00,64.4,64.78,64.39,64.72,262412.1146565711,44.5588,44.8217,44.5519,44.7802,262412.1147
2010-07-22 09:30:00,65.73,67.32,65.63,67.06,266846.9442942131,45.479,46.5792,45.4098,46.3993,266846.9443
2010-07-22 10:00:00,67.06,67.88,67.06,67.31,174905.35424553812,46.3993,46.9666,46.3993,46.5722,174905.3542
2010-07-22 10:30:00,67.34,68.04,67.15,67.93,152190.373174689,46.593,47.0773,46.4615,47.0012,152190.3732
2010-07-22 11:00:00,67.94,68.0,67.22,67.38,339102.2174148188,47.0081,47.0496,46.51,46.6207,339102.2174
2010-07-22 11:30:00,67.41,67.41,66.71,66.83,131963.22336398053,46.6414,46.6414,46.1571,46.2401,131963.2234
2010-07-22 12:00:00,66.83,66.95,66.72,66.87,121795.56517036236,46.2401,46.3231,46.164,46.2678,121795.5652
2010-07-22 12:30:00,66.86,67.03,66.75,67.0,54515.95457003786,46.2609,46.3785,46.1848,46.3577,54515.9546
2010-07-22 13:00:00,67.0,67.07,66.73,66.77,51270.95727420227,46.3577,46.4062,46.1709,46.1986,51270.9573
2010-07-22 13:30:00,66.77,66.81,66.63,66.67,72796.10600324499,46.1986,46.2263,46.1017,46.1294,72796.106
2010-07-22 14:00:00,66.65,66.77,66.54,66.65,92806.92266089778,46.1156,46.1986,46.0395,46.1156,92806.9227
2010-07-22 14:30:00,66.64,66.66,66.41,66.52,92590.58950784209,46.1087,46.1225,45.9495,46.0256,92590.5895
2010-07-22 15:00:00,66.51,66.55,66.41,66.43,172958.35586803677,46.0187,46.0464,45.9495,45.9634,172958.3559
2010-07-22 15:30:00,66.42,66.44,65.97,66.17,712493.239588967,45.9564,45.9703,45.6451,45.7835,712493.2396
2010-07-23 09:30:00,64.61,66.65,64.61,66.06,101784.74851270956,44.7041,46.1156,44.7041,45.7073,101784.7485
2010-07-23 10:00:00,66.07,66.43,65.99,66.37,76257.43645213629,45.7143,45.9634,45.6589,45.9218,76257.4365
2010-07-23 10:30:00,66.38,66.61,66.22,66.22,81773.93185505678,45.9288,46.0879,45.8181,45.8181,81773.9319
2010-07-23 11:00:00,66.19,66.3,65.96,66.26,81773.93185505678,45.7973,45.8734,45.6382,45.8457,81773.9319
2010-07-23 11:30:00,66.26,66.29,65.95,66.08,83180.09734991887,45.8457,45.8665,45.6312,45.7212,83180.0973
2010-07-23 12:00:00,66.07,66.3,65.84,66.09,104488.9129259059,45.7143,45.8734,45.5551,45.7281,104488.9129
2010-07-23 12:30:00,66.11,66.24,65.84,66.07,65440.778799351,45.7419,45.8319,45.5551,45.7143,65440.7788
2010-07-23 13:00:00,66.08,66.4,65.95,66.38,69118.442401298,45.7212,45.9426,45.6312,45.9288,69118.4424
2010-07-23 13:30:00,66.44,66.58,66.31,66.54,68685.77609518658,45.9703,46.0671,45.8803,46.0395,68685.7761
2010-07-23 14:00:00,66.55,66.67,66.31,66.48,88912.92590589507,46.0464,46.1294,45.8803,45.9979,88912.9259
2010-07-23 14:30:00,66.48,66.67,66.4,66.57,84478.09626825311,45.9979,46.1294,45.9426,46.0602,84478.0963
2010-07-23 15:00:00,66.57,66.62,66.44,66.53,87614.92698756084,46.0602,46.0948,45.9703,46.0325,87614.927
2010-07-23 15:30:00,66.51,66.65,66.25,66.6,214926.9875608437,46.0187,46.1156,45.8388,46.081,214926.9876
2010-07-26 09:30:00,66.87,67.03,66.62,66.8,110005.4083288264,46.2678,46.3785,46.0948,46.2194,110005.4083
2010-07-26 10:00:00,66.81,67.29,66.81,67.05,146241.2114656571,46.2263,46.5584,46.2263,46.3923,146241.2115
2010-07-26 10:30:00,67.08,67.12,66.86,66.93,46403.46133044889,46.4131,46.4408,46.2609,46.3093,46403.4613
2010-07-26 11:00:00,66.93,66.98,66.63,66.81,77447.26879394267,46.3093,46.3439,46.1017,46.2263,77447.2688
2010-07-26 11:30:00,66.81,67.03,66.8,66.93,69551.10870740941,46.2263,46.3785,46.2194,46.3093,69551.1087
2010-07-26 12:00:00,66.94,67.08,66.92,67.08,85884.2617631152,46.3162,46.4131,46.3024,46.4131,85884.2618
2010-07-26 12:30:00,67.07,67.17,66.95,67.15,91184.42401298,46.4062,46.4754,46.3231,46.4615,91184.424
2010-07-26 13:00:00,67.16,67.2,67.12,67.18,97458.08545159546,46.4684,46.4961,46.4408,46.4823,97458.0855
2010-07-26 13:30:00,67.18,67.2,67.04,67.16,70524.60789616009,46.4823,46.4961,46.3854,46.4684,70524.6079
2010-07-26 14:00:00,67.16,67.16,66.91,66.96,67063.27744726879,46.4684,46.4684,46.2955,46.3301,67063.2774
2010-07-26 14:30:00,66.94,66.99,66.82,66.91,86749.59437533801,46.3162,46.3508,46.2332,46.2955,86749.5944
2010-07-26 15:00:00,66.92,67.14,66.9,67.05,98756.08436992968,46.3024,46.4546,46.2885,46.3923,98756.0844
2010-07-26 15:30:00,67.05,67.31,66.97,67.29,235803.1368307193,46.3923,46.5722,46.337,46.5584,235803.1368
2010-07-27 09:30:00,67.84,67.95,67.24,67.47,99296.91725256896,46.9389,47.0151,46.5238,46.6829,99296.9173
2010-07-27 10:00:00,67.45,67.74,67.24,67.42,103082.7474310438,46.6691,46.8698,46.5238,46.6483,103082.7474
2010-07-27 10:30:00,67.43,67.5,67.11,67.23,63061.11411573824,46.6553,46.7037,46.4338,46.5169,63061.1141
2010-07-27 11:00:00,67.23,67.23,66.89,67.1,75500.27041644132,46.5169,46.5169,46.2816,46.4269,75500.2704
2010-07-27 11:30:00,67.13,67.19,66.99,67.1,58085.451595457,46.4477,46.4892,46.3508,46.4269,58085.4516
2010-07-27 12:00:00,67.1,67.18,67.04,67.12,50730.12439156301,46.4269,46.4823,46.3854,46.4408,50730.1244
2010-07-27 12:30:00,67.12,67.12,66.71,66.73,57436.45213628988,46.4408,46.4408,46.1571,46.1709,57436.4521
2010-07-27 13:00:00,66.73,66.85,66.67,66.68,41211.46565711195,46.1709,46.254,46.1294,46.1363,41211.4657
2010-07-27 13:30:00,66.69,67.04,66.69,66.99,69551.10870740941,46.1432,46.3854,46.1432,46.3508,69551.1087
2010-07-27 14:00:00,66.95,67.16,66.9,67.12,82747.43104380746,46.3231,46.4684,46.2885,46.4408,82747.431
2010-07-27 14:30:00,67.11,67.14,66.86,66.98,59707.9502433748,46.4338,46.4546,46.2609,46.3439,59707.9502
2010-07-27 15:00:00,66.97,67.07,66.92,67.05,87939.4267171444,46.337,46.4062,46.3024,46.3923,87939.4267
2010-07-27 15:30:00,67.05,67.05,66.78,66.91,256787.45267712275,46.3923,46.3923,46.2055,46.2955,256787.4527
2010-07-28 09:30:00,66.7,67.21,66.57,67.09,83829.096809086,46.1502,46.503,46.0602,46.42,83829.0968
2010-07-28 10:00:00,67.12,67.23,66.93,67.2,112709.5727420227,46.4408,46.5169,46.3093,46.4961,112709.5727
2010-07-28 10:30:00,67.17,67.17,66.92,67.14,85992.42833964305,46.4754,46.4754,46.3024,46.4546,85992.4283
2010-07-28 11:00:00,67.12,67.28,66.92,66.98,81990.26500811249,46.4408,46.5515,46.3024,46.3439,81990.265
2010-07-28 11:30:00,66.95,67.26,66.92,67.14,58626.28447809627,46.3231,46.5376,46.3024,46.4546,58626.2845
2010-07-28 12:00:00,67.14,67.17,66.98,66.98,44564.62952947539,46.4546,46.4754,46.3439,46.3439,44564.6295
2010-07-28 12:30:00,66.98,67.23,66.95,67.22,49540.29204975662,46.3439,46.5169,46.3231,46.51,49540.292
2010-07-28 13:00:00,67.25,67.26,66.98,67.01,49215.79232017307,46.5307,46.5376,46.3439,46.3647,49215.7923
2010-07-28 13:30:00,67.01,67.27,66.92,67.12,55597.62033531639,46.3647,46.5446,46.3024,46.4408,55597.6203
2010-07-28 14:00:00,67.1,67.18,66.84,66.95,62628.44780962682,46.4269,46.4823,46.247,46.3231,62628.4478
2010-07-28 14:30:00,66.93,66.97,66.77,66.8,44131.96322336398,46.3093,46.337,46.1986,46.2194,44131.9632
2010-07-28 15:00:00,66.83,67.02,66.64,66.97,115413.73715521905,46.2401,46.3716,46.1087,46.337,115413.7372
2010-07-28 15:30:00,66.96,67.06,66.86,67.0,175121.6873985938,46.3301,46.3993,46.2609,46.3577,175121.6874
2010-07-29 09:30:00,67.44,68.4,67.44,67.94,146349.37804218495,46.6622,47.3264,46.6622,47.0081,146349.378
2010-07-29 10:00:00,67.92,67.92,67.65,67.69,58626.28447809627,46.9943,46.9943,46.8075,46.8352,58626.2845
2010-07-29 10:30:00,67.68,67.69,67.29,67.36,89237.42563547863,46.8282,46.8352,46.5584,46.6068,89237.4256
2010-07-29 11:00:00,67.35,67.38,66.79,66.82,92157.92320173066,46.5999,46.6207,46.2124,46.2332,92157.9232
2010-07-29 11:30:00,66.8,66.85,66.6,66.66,49107.625743645214,46.2194,46.254,46.081,46.1225,49107.6257
2010-07-29 12:00:00,66.67,66.84,66.61,66.75,53650.62195781504,46.1294,46.247,46.0879,46.1848,53650.622
2010-07-29 12:30:00,66.74,66.8,66.63,66.76,62844.780962682526,46.1778,46.2194,46.1017,46.1917,62844.781
2010-07-29 13:00:00,66.73,67.19,66.69,67.19,84478.09626825311,46.1709,46.4892,46.1432,46.4892,84478.0963
2010-07-29 13:30:00,67.17,67.39,67.11,67.2,58626.28447809627,46.4754,46.6276,46.4338,46.4961,58626.2845
2010-07-29 14:00:00,67.2,67.3,66.98,67.29,54515.95457003786,46.4961,46.5653,46.3439,46.5584,54515.9546
2010-07-29 14:30:00,67.29,67.52,67.16,67.41,78312.60140616549,46.5584,46.7175,46.4684,46.6414,78312.6014
2010-07-29 15:00:00,67.39,67.53,67.29,67.44,52244.45646295295,46.6276,46.7245,46.5584,46.6622,52244.4565
2010-07-29 15:30:00,67.44,67.47,67.09,67.17,150351.5413737155,46.6622,46.6829,46.42,46.4754,150351.5414
2010-07-30 09:30:00,66.65,67.04,66.33,66.79,75067.6041103299,46.1156,46.3854,45.8942,46.2124,75067.6041
2010-07-30 10:00:00,66.76,67.09,66.75,67.01,63818.2801514332,46.1917,46.42,46.1848,46.3647,63818.2802
2010-07-30 10:30:00,67.01,67.44,67.0,67.31,52677.12276906436,46.3647,46.6622,46.3577,46.5722,52677.1228
2010-07-30 11:00:00,67.28,67.45,67.03,67.04,33531.638723634394,46.5515,46.6691,46.3785,46.3854,33531.6387
2010-07-30 11:30:00,67.05,67.16,66.79,67.02,122011.89832341806,46.3923,46.4684,46.2124,46.3716,122011.8983
2010-07-30 12:00:00,67.03,67.07,66.86,67.01,47701.46024878312,46.3785,46.4062,46.2609,46.3647,47701.4602
2010-07-30 12:30:00,66.99,67.21,66.89,67.2,37425.6354786371,46.3508,46.503,46.2816,46.4961,37425.6355
2010-07-30 13:00:00,67.18,67.23,66.92,67.0,44348.29637641968,46.4823,46.5169,46.3024,46.3577,44348.2964
2010-07-30 13:30:00,66.99,67.01,66.58,66.6,47376.960519199565,46.3508,46.3647,46.0671,46.081,47376.9605
2010-07-30 14:00:00,66.64,67.06,66.62,66.98,70308.27474310438,46.1087,46.3993,46.0948,46.3439,70308.2747
2010-07-30 14:30:00,66.98,67.1,66.92,66.98,112493.239588967,46.3439,46.4269,46.3024,46.3439,112493.2396
2010-07-30 15:00:00,66.97,67.41,66.89,67.3,81341.26554894538,46.337,46.6414,46.2816,46.5653,81341.2655
2010-07-30 15:30:00,67.32,67.37,67.07,67.11,178042.18496484586,46.5792,46.6137,46.4062,46.4338,178042.185
2010-08-02 09:30:00,68.02,68.37,67.87,68.35,83180.09734991887,47.0635,47.3057,46.9597,47.2918,83180.0973
2010-08-02 10:00:00,68.32,68.78,68.32,68.74,189507.84207679823,47.2711,47.5893,47.2711,47.5617,189507.8421
2010-08-02 10:30:00,68.72,69.06,68.72,69.03,176960.51919956732,47.5478,47.7831,47.5478,47.7623,176960.5192
2010-08-02 11:00:00,69.03,69.04,68.87,68.9,83829.096809086,47.7623,47.7692,47.6516,47.6724,83829.0968
2010-08-02 11:30:00,68.9,69.05,68.89,69.0,54840.454299621415,47.6724,47.7761,47.6654,47.7416,54840.4543
2010-08-02 12:00:00,68.98,69.09,68.9,68.96,114764.73769605192,47.7277,47.8038,47.6724,47.7139,114764.7377
2010-08-02 12:30:00,68.94,69.11,68.88,69.04,137155.21903731747,47.7,47.8177,47.6585,47.7692,137155.219
2010-08-02 13:00:00,69.05,69.11,68.92,68.97,79718.76690102759,47.7761,47.8177,47.6862,47.7208,79718.7669
2010-08-02 13:30:00,68.96,69.45,68.84,69.4,195457.00378583017,47.7139,48.0529,47.6308,48.0183,195457.0038
2010-08-02 14:00:00,69.39,69.49,69.34,69.34,329908.05840995134,48.0114,48.0806,47.9768,47.9768,329908.0584
2010-08-02 14:30:00,69.34,69.54,69.32,69.49,309031.90914007573,47.9768,48.1152,47.963,48.0806,309031.9091
2010-08-02 15:00:00,69.5,69.52,69.34,69.49,229745.80854515955,48.0875,48.1013,47.9768,48.0806,229745.8085
2010-08-02 15:30:00,69.49,69.54,69.25,69.34,465008.1124932396,48.0806,48.1152,47.9145,47.9768,465008.1125
2010-08-03 09:30:00,68.94,69.45,68.86,69.08,125689.56192536504,47.7,48.0529,47.6447,47.7969,125689.5619
2010-08-03 10:00:00,69.08,69.1,68.67,68.87,127528.39372633856,47.7969,47.8107,47.5132,47.6516,127528.3937
2010-08-03 10:30:00,68.87,69.33,68.86,69.23,107084.91076257436,47.6516,47.9699,47.6447,47.9007,107084.9108
2010-08-03 11:00:00,69.23,69.23,69.0,69.18,106868.57760951866,47.9007,47.9007,47.7416,47.8661,106868.5776
2010-08-03 11:30:00,69.18,69.32,69.13,69.2,55597.62033531639,47.8661,47.963,47.8315,47.8799,55597.6203
2010-08-03 12:00:00,69.19,69.2,68.97,69.04,81233.09897241752,47.873,47.8799,47.7208,47.7692,81233.099
2010-08-03 12:30:00,69.04,69.19,69.02,69.11,47268.79394267171,47.7692,47.873,47.7554,47.8177,47268.7939
2010-08-03 13:00:00,69.11,69.18,69.03,69.15,110870.7409410492,47.8177,47.8661,47.7623,47.8453,110870.7409
2010-08-03 13:30:00,69.15,69.34,69.15,69.31,141806.38182801515,47.8453,47.9768,47.8453,47.956,141806.3818
2010-08-03 14:00:00,69.3,69.67,69.29,69.65,146890.21092482423,47.9491,48.2051,47.9422,48.1913,146890.2109
2010-08-03 14:30:00,69.65,70.02,69.53,69.92,324175.2298539751,48.1913,48.4473,48.1083,48.3781,324175.2299
2010-08-03 15:00:00,69.91,69.91,69.69,69.8,185505.6787452677,48.3712,48.3712,48.219,48.2951,185505.6787
2010-08-03 15:30:00,69.8,69.96,69.74,69.94,428988.6425094646,48.2951,48.4058,48.2536,48.3919,428988.6425
2010-08-04 09:30:00,69.84,70.08,69.72,69.92,108599.24283396432,48.3228,48.4888,48.2397,48.3781,108599.2428
2010-08-04 10:00:00,69.95,70.18,69.85,69.98,139318.5505678745,48.3989,48.558,48.3297,48.4196,139318.5506
2010-08-04 10:30:00,69.99,70.18,69.89,70.04,97025.41914548403,48.4265,48.558,48.3574,48.4611,97025.4191
2010-08-04 11:00:00,70.06,70.12,69.94,70.08,56354.78637101135,48.475,48.5165,48.3919,48.4888,56354.7864
2010-08-04 11:30:00,70.09,70.1,69.94,69.99,56571.11952406706,48.4957,48.5027,48.3919,48.4265,56571.1195
2010-08-04 12:00:00,70.0,70.34,69.98,70.32,86533.26122228231,48.4335,48.6687,48.4196,48.6549,86533.2612
2010-08-04 12:30:00,70.32,70.48,70.31,70.45,69875.60843699297,48.6549,48.7656,48.648,48.7448,69875.6084
2010-08-04 13:00:00,70.45,70.65,70.4,70.61,153921.03839913468,48.7448,48.8832,48.7102,48.8555,153921.0384
2010-08-04 13:30:00,70.62,70.72,70.55,70.62,121903.7317468902,48.8624,48.9316,48.814,48.8624,121903.7317
2010-08-04 14:00:00,70.61,70.8,70.53,70.77,94753.92103839912,48.8555,48.987,48.8002,48.9662,94753.921
2010-08-04 14:30:00,70.77,70.85,70.7,70.79,144943.21254732288,48.9662,49.0216,48.9178,48.9801,144943.2125
2010-08-04 15:00:00,70.8,71.11,70.75,71.06,149161.70903190912,48.987,49.2015,48.9524,49.1669,149161.709
2010-08-04 15:30:00,71.06,71.14,70.87,70.96,267063.2774472688,49.1669,49.2222,49.0354,49.0977,267063.2774
2010-08-05 09:30:00,70.57,71.08,70.32,70.98,105246.07896160086,48.8278,49.1807,48.6549,49.1115,105246.079
2010-08-05 10:00:00,71.0,71.19,70.89,71.15,113791.23850730124,49.1254,49.2568,49.0493,49.2292,113791.2385
2010-08-05 10:30:00,71.15,71.26,70.94,70.99,160627.36614386155,49.2292,49.3053,49.0839,49.1184,160627.3661
2010-08-05 11:00:00,70.99,71.19,70.84,71.11,105570.57869118442,49.1184,49.2568,49.0147,49.2015,105570.5787
2010-08-05 11:30:00,71.1,71.14,70.96,70.98,63277.44726879394,49.1946,49.2222,49.0977,49.1115,63277.4473
2010-08-05 12:00:00,70.99,71.08,70.9,71.04,60032.44997295836,49.1184,49.1807,49.0562,49.153,60032.45
2010-08-05 12:30:00,71.05,71.06,70.86,70.86,79286.10059491616,49.16,49.1669,49.0285,49.0285,79286.1006
2010-08-05 13:00:00,70.87,70.98,70.84,70.96,74310.43807463493,49.0354,49.1115,49.0147,49.0977,74310.4381
2010-08-05 13:30:00,70.97,71.08,70.93,71.03,78096.26825310978,49.1046,49.1807,49.0769,49.1461,78096.2683
2010-08-05 14:00:00,71.05,71.21,70.92,71.18,170470.52460789616,49.16,49.2707,49.07,49.2499,170470.5246
2010-08-05 14:30:00,71.17,71.22,71.06,71.2,128069.22660897784,49.243,49.2776,49.1669,49.2637,128069.2266
2010-08-05 15:00:00,71.18,71.32,71.09,71.11,144077.87993510006,49.2499,49.3468,49.1876,49.2015,144077.8799
2010-08-05 15:30:00,71.1,71.24,71.08,71.23,240021.6333153056,49.1946,49.2914,49.1807,49.2845,240021.6333
2010-08-06 09:30:00,70.81,71.34,70.81,71.33,93023.25581395348,48.9939,49.3606,48.9939,49.3537,93023.2558
2010-08-06 10:00:00,71.33,71.39,70.73,70.79,203569.4970254192,49.3537,49.3952,48.9386,48.9801,203569.497
2010-08-06 10:30:00,70.79,70.93,69.92,70.02,131097.89075175772,48.9801,49.0769,48.3781,48.4473,131097.8908
2010-08-06 11:00:00,70.0,70.4,69.94,70.28,78312.60140616549,48.4335,48.7102,48.3919,48.6272,78312.6014
2010-08-06 11:30:00,70.29,70.37,70.17,70.17,65332.61222282315,48.6341,48.6895,48.5511,48.5511,65332.6122
2010-08-06 12:00:00,70.18,70.21,69.89,69.94,66630.61114115738,48.558,48.5788,48.3574,48.3919,66630.6111
2010-08-06 12:30:00,69.94,70.1,69.86,69.88,46187.128177393184,48.3919,48.5027,48.3366,48.3504,46187.1282
2010-08-06 13:00:00,69.9,69.99,69.78,69.95,55164.95402920497,48.3643,48.4265,48.2812,48.3989,55164.954
2010-08-06 13:30:00,69.96,69.98,69.83,69.87,40454.29962141698,48.4058,48.4196,48.3158,48.3435,40454.2996
2010-08-06 14:00:00,69.86,69.94,69.77,69.93,61438.61546782044,48.3366,48.3919,48.2743,48.385,61438.6155
2010-08-06 14:30:00,69.92,70.19,69.86,70.07,201081.6657652785,48.3781,48.5649,48.3366,48.4819,201081.6658
2010-08-06 15:00:00,70.11,70.37,70.02,70.27,102433.74797187668,48.5096,48.6895,48.4473,48.6203,102433.748
2010-08-06 15:30:00,70.27,70.47,70.18,70.39,180854.51595457003,48.6203,48.7587,48.558,48.7033,180854.516
2010-08-09 09:30:00,70.89,71.17,70.75,70.84,55597.62033531639,49.0493,49.243,48.9524,49.0147,55597.6203
2010-08-09 10:00:00,70.85,71.1,70.72,70.8,55381.28718226068,49.0216,49.1946,48.9316,48.987,55381.2872
2010-08-09 10:30:00,70.82,71.07,70.79,71.03,44240.12979989183,49.0008,49.1738,48.9801,49.1461,44240.1298
2010-08-09 11:00:00,71.03,71.22,70.94,71.1,56787.45267712277,49.1461,49.2776,49.0839,49.1946,56787.4527
2010-08-09 11:30:00,71.13,71.25,71.1,71.21,50513.7912385073,49.2153,49.2983,49.1946,49.2707,50513.7912
2010-08-09 12:00:00,71.18,71.18,71.02,71.02,32449.972958355866,49.2499,49.2499,49.1392,49.1392,32449.973
2010-08-09 12:30:00,71.02,71.08,70.93,71.07,42942.1308815576,49.1392,49.1807,49.0769,49.1738,42942.1309
2010-08-09 13:00:00,71.06,71.2,70.99,71.13,159437.53380205517,49.1669,49.2637,49.1184,49.2153,159437.5338
2010-08-09 13:30:00,71.15,71.2,71.06,71.12,71173.6073553272,49.2292,49.2637,49.1669,49.2084,71173.6074
2010-08-09 14:00:00,71.13,71.19,71.05,71.08,46403.46133044889,49.2153,49.2568,49.16,49.1807,46403.4613
2010-08-09 14:30:00,71.08,71.28,71.07,71.26,77230.93564088696,49.1807,49.3191,49.1738,49.3053,77230.9356
2010-08-09 15:00:00,71.25,71.25,71.03,71.09,79610.60032449973,49.2983,49.2983,49.1461,49.1876,79610.6003
2010-08-09 15:30:00,71.09,71.28,71.07,71.19,166252.0281233099,49.1876,49.3191,49.1738,49.2568,166252.0281
2010-08-10 09:30:00,70.42,70.72,70.1,70.33,213196.32233639804,48.7241,48.9316,48.5027,48.6618,213196.3223
2010-08-10 10:00:00,70.32,70.64,70.22,70.63,92590.58950784209,48.6549,48.8763,48.5857,48.8694,92590.5895
2010-08-10 10:30:00,70.63,70.7,70.52,70.59,95943.75338020553,48.8694,48.9178,48.7933,48.8417,95943.7534
2010-08-10 11:00:00,70.59,70.73,70.55,70.69,75067.6041103299,48.8417,48.9386,48.814,48.9109,75067.6041
2010-08-10 11:30:00,70.69,70.87,70.64,70.84,57544.61871281774,48.9109,49.0354,48.8763,49.0147,57544.6187
2010-08-10 12:00:00,70.84,71.02,70.72,70.96,61654.94862087615,49.0147,49.1392,48.9316,49.0977,61654.9486
2010-08-10 12:30:00,70.96,70.99,70.81,70.84,48134.12655489454,49.0977,49.1184,48.9939,49.0147,48134.1266
2010-08-10 13:00:00,70.83,70.83,70.62,70.64,85343.42888047593,49.0077,49.0077,48.8624,48.8763,85343.4289
2010-08-10 13:30:00,70.64,70.79,70.62,70.72,32125.47322877231,48.8763,48.9801,48.8624,48.9316,32125.4732
2010-08-10 14:00:00,70.72,71.33,70.67,71.2,127636.5603028664,48.9316,49.3537,48.897,49.2637,127636.5603
2010-08-10 14:30:00,71.23,71.63,71.18,71.28,110870.7409410492,49.2845,49.5613,49.2499,49.3191,110870.7409
2010-08-10 15:00:00,71.26,71.39,70.98,71.15,109572.74202271496,49.3053,49.3952,49.1115,49.2292,109572.742
2010-08-10 15:30:00,71.15,71.33,71.05,71.11,253758.7885343429,49.2292,49.3537,49.16,49.2015,253758.7885
2010-08-11 09:30:00,69.81,69.84,69.21,69.4,175662.5202812331,48.302,48.3228,47.8869,48.0183,175662.5203
2010-08-11 10:00:00,69.43,69.5,69.32,69.5,60573.282855597616,48.0391,48.0875,47.963,48.0875,60573.2829
2010-08-11 10:30:00,69.5,69.5,69.12,69.12,59816.11681990265,48.0875,48.0875,47.8246,47.8246,59816.1168
2010-08-11 11:00:00,69.12,69.14,68.7,68.96,105570.57869118442,47.8246,47.8384,47.534,47.7139,105570.5787
2010-08-11 11:30:00,68.95,69.09,68.9,69.04,52352.6230394808,47.707,47.8038,47.6724,47.7692,52352.623
2010-08-11 12:00:00,69.03,69.26,69.0,69.26,70632.77447268793,47.7623,47.9214,47.7416,47.9214,70632.7745
2010-08-11 12:30:00,69.26,69.31,69.19,69.21,68036.77663601947,47.9214,47.956,47.873,47.8869,68036.7766
2010-08-11 13:00:00,69.22,69.5,69.22,69.5,46727.961060032445,47.8938,48.0875,47.8938,48.0875,46727.9611
2010-08-11 13:30:00,69.5,69.58,69.5,69.54,84802.59599783666,48.0875,48.1429,48.0875,48.1152,84802.596
2010-08-11 14:00:00,69.54,69.67,69.52,69.56,100378.58301784749,48.1152,48.2051,48.1013,48.129,100378.583
2010-08-11 14:30:00,69.57,69.65,69.48,69.53,118550.56787452677,48.1359,48.1913,48.0737,48.1083,118550.5679
2010-08-11 15:00:00,69.57,69.86,69.51,69.81,184532.17955651705,48.1359,48.3366,48.0944,48.302,184532.1796
2010-08-11 15:30:00,69.81,69.92,69.67,69.72,304272.5797728502,48.302,48.3781,48.2051,48.2397,304272.5798
2010-08-12 09:30:00,68.68,69.13,68.25,68.52,152190.373174689,47.5201,47.8315,47.2226,47.4094,152190.3732
2010-08-12 10:00:00,68.52,69.0,68.42,68.55,126446.72796106002,47.4094,47.7416,47.3402,47.4302,126446.728
2010-08-12 10:30:00,68.54,69.08,68.44,68.96,136722.55273120606,47.4233,47.7969,47.3541,47.7139,136722.5527
2010-08-12 11:00:00,68.97,69.15,68.74,69.13,72687.93942671714,47.7208,47.8453,47.5617,47.8315,72687.9394
2010-08-12 11:30:00,69.13,69.15,69.03,69.14,80367.7663601947,47.8315,47.8453,47.7623,47.8384,80367.7664
2010-08-12 12:00:00,69.14,69.14,69.05,69.09,78745.26771227691,47.8384,47.8384,47.7761,47.8038,78745.2677
2010-08-12 12:30:00,69.09,69.23,69.08,69.12,55381.28718226068,47.8038,47.9007,47.7969,47.8246,55381.2872
2010-08-12 13:00:00,69.15,69.19,68.88,68.95,69983.77501352082,47.8453,47.873,47.6585,47.707,69983.775
2010-08-12 13:30:00,68.97,69.04,68.87,68.91,75716.60356949702,47.7208,47.7692,47.6516,47.6793,75716.6036
2010-08-12 14:00:00,68.92,69.01,68.78,68.92,132287.7230935641,47.6862,47.7485,47.5893,47.6862,132287.7231
2010-08-12 14:30:00,68.89,69.08,68.78,68.97,95186.58734451054,47.6654,47.7969,47.5893,47.7208,95186.5873
2010-08-12 15:00:00,68.97,69.32,68.95,69.1,133802.055164954,47.7208,47.963,47.707,47.8107,133802.0552
2010-08-12 15:30:00,69.1,69.18,68.87,69.01,239913.4667387777,47.8107,47.8661,47.6516,47.7485,239913.4667
2010-08-13 09:30:00,68.7,69.05,68.55,69.01,88047.59329367225,47.534,47.7761,47.4302,47.7485,88047.5933
2010-08-13 10:00:00,69.0,69.07,68.72,68.81,78745.26771227691,47.7416,47.79,47.5478,47.6101,78745.2677
2010-08-13 10:30:00,68.81,68.96,68.61,68.74,62303.94808004327,47.6101,47.7139,47.4717,47.5617,62303.9481
2010-08-13 11:00:00,68.72,69.05,68.62,68.89,77122.7690643591,47.5478,47.7761,47.4786,47.6654,77122.7691
2010-08-13 11:30:00,68.89,69.05,68.81,69.05,90751.75770686858,47.6654,47.7761,47.6101,47.7761,90751.7577
2010-08-13 12:00:00,69.06,69.14,68.94,69.08,52568.956192536505,47.7831,47.8384,47.7,47.7969,52568.9562
2010-08-13 12:30:00,69.09,69.5,69.0,69.48,82747.43104380746,47.8038,48.0875,47.7416,48.0737,82747.431
2010-08-13 13:00:00,69.47,69.68,69.47,69.66,126663.06111411571,48.0667,48.212,48.0667,48.1982,126663.0611
2010-08-13 13:30:00,69.66,70.07,69.64,69.95,158896.7009194159,48.1982,48.4819,48.1844,48.3989,158896.7009
2010-08-13 14:00:00,69.94,69.96,69.67,69.75,130881.557598702,48.3919,48.4058,48.2051,48.2605,130881.5576
2010-08-13 14:30:00,69.74,69.76,69.57,69.73,90968.09085992428,48.2536,48.2674,48.1359,48.2466,90968.0909
2010-08-13 15:00:00,69.71,69.89,69.71,69.86,104056.24661979447,48.2328,48.3574,48.2328,48.3366,104056.2466
2010-08-13 15:30:00,69.86,70.07,69.8,69.95,448891.2925905895,48.3366,48.4819,48.2951,48.3989,448891.2926
2010-08-16 09:30:00,69.19,69.95,68.88,69.85,106003.24499729584,47.873,48.3989,47.6585,48.3297,106003.245
2010-08-16 10:00:00,69.82,70.44,69.75,70.23,126879.39426717145,48.3089,48.7379,48.2605,48.5926,126879.3943
2010-08-16 10:30:00,70.23,70.53,70.22,70.34,72255.27312060574,48.5926,48.8002,48.5857,48.6687,72255.2731
2010-08-16 11:00:00,70.29,70.31,70.12,70.17,92806.92266089778,48.6341,48.648,48.5165,48.5511,92806.9227
2010-08-16 11:30:00,70.14,70.56,70.14,70.52,59816.11681990265,48.5303,48.8209,48.5303,48.7933,59816.1168
2010-08-16 12:00:00,70.47,70.52,70.29,70.45,53758.788534342886,48.7587,48.7933,48.6341,48.7448,53758.7885
2010-08-16 12:30:00,70.45,70.58,70.36,70.58,60573.282855597616,48.7448,48.8348,48.6825,48.8348,60573.2829
2010-08-16 13:00:00,70.58,70.68,70.45,70.56,78853.43428880475,48.8348,48.904,48.7448,48.8209,78853.4343
2010-08-16 13:30:00,70.55,70.79,70.36,70.42,91508.92374256357,48.814,48.9801,48.6825,48.7241,91508.9237
2010-08-16 14:00:00,70.43,70.58,70.28,70.31,70740.94104921579,48.731,48.8348,48.6272,48.648,70740.941
2010-08-16 14:30:00,70.31,70.33,69.94,69.97,69442.94213088155,48.648,48.6618,48.3919,48.4127,69442.9421
2010-08-16 15:00:00,69.93,70.0,69.81,69.98,114764.73769605192,48.385,48.4335,48.302,48.4196,114764.7377
2010-08-16 15:30:00,69.99,70.22,69.93,70.18,120713.89940508382,48.4265,48.5857,48.385,48.558,120713.8994
2010-08-17 09:30:00,70.93,71.65,70.86,71.63,168199.02650081125,49.0769,49.5751,49.0285,49.5613,168199.0265
2010-08-17 10:00:00,71.63,71.94,71.61,71.88,201297.99891833423,49.5613,49.7758,49.5474,49.7342,201297.9989
2010-08-17 10:30:00,71.89,71.96,71.67,71.71,181828.01514332072,49.7412,49.7896,49.5889,49.6166,181828.0151
2010-08-17 11:00:00,71.71,71.88,71.69,71.74,136938.88588426175,49.6166,49.7342,49.6028,49.6374,136938.8859
2010-08-17 11:30:00,71.71,71.82,71.7,71.73,48134.12655489454,49.6166,49.6927,49.6097,49.6305,48134.1266
2010-08-17 12:00:00,71.74,71.79,71.53,71.59,44023.79664683613,49.6374,49.672,49.4921,49.5336,44023.7966
2010-08-17 12:30:00,71.6,71.69,71.55,71.63,81990.26500811249,49.5405,49.6028,49.5059,49.5613,81990.265
2010-08-17 13:00:00,71.63,71.91,71.59,71.75,122228.23147647375,49.5613,49.755,49.5336,49.6443,122228.2315
2010-08-17 13:30:00,71.75,71.79,71.46,71.57,111627.90697674418,49.6443,49.672,49.4436,49.5198,111627.907
2010-08-17 14:00:00,71.57,71.59,71.45,71.48,78637.10113574905,49.5198,49.5336,49.4367,49.4575,78637.1011
2010-08-17 14:30:00,71.5,71.69,71.47,71.57,84261.7631151974,49.4713,49.6028,49.4506,49.5198,84261.7631
2010-08-17 15:00:00,71.6,71.63,71.34,71.4,98647.91779340184,49.5405,49.5613,49.3606,49.4021,98647.9178
2010-08-17 15:30:00,71.4,71.42,70.79,70.94,434396.9713358572,49.4021,49.416,48.9801,49.0839,434396.9713
2010-08-18 09:30:00,71.01,71.12,70.64,71.0,81665.76527852892,49.1323,49.2084,48.8763,49.1254,81665.7653
2010-08-18 10:00:00,71.0,71.13,70.53,70.53,101892.91508923742,49.1254,49.2153,48.8002,48.8002,101892.9151
2010-08-18 10:30:00,70.58,70.86,70.54,70.86,109140.07571660356,48.8348,49.0285,48.8071,49.0285,109140.0757
2010-08-18 11:00:00,70.83,71.36,70.75,71.2,196971.3358572201,49.0077,49.3745,48.9524,49.2637,196971.3359
2010-08-18 11:30:00,71.2,71.2,70.88,70.89,54948.62087614927,49.2637,49.2637,49.0423,49.0493,54948.6209
2010-08-18 12:00:00,70.88,70.93,70.77,70.86,43266.630611141154,49.0423,49.0769,48.9662,49.0285,43266.6306
2010-08-18 12:30:00,70.86,71.2,70.84,71.2,43374.797187669006,49.0285,49.2637,49.0147,49.2637,43374.7972
2010-08-18 13:00:00,71.2,71.44,71.17,71.44,29204.97566252028,49.2637,49.4298,49.243,49.4298,29204.9757
2010-08-18 13:30:00,71.44,71.48,71.29,71.41,22606.814494321254,49.4298,49.4575,49.326,49.409,22606.8145
2010-08-18 14:00:00,71.42,71.48,71.25,71.37,44456.462952947535,49.416,49.4575,49.2983,49.3814,44456.463
2010-08-18 14:30:00,71.38,71.41,71.27,71.29,53109.789075175766,49.3883,49.409,49.3122,49.326,53109.7891
2010-08-18 15:00:00,71.29,71.35,71.09,71.26,54299.62141698216,49.326,49.3675,49.1876,49.3053,54299.6214
2010-08-18 15:30:00,71.25,71.31,71.1,71.2,167982.69334775553,49.2983,49.3399,49.1946,49.2637,167982.6933
2010-08-19 09:30:00,70.89,70.89,70.03,70.15,77879.93510005408,49.0493,49.0493,48.4542,48.5372,77879.9351
2010-08-19 10:00:00,70.12,70.14,69.46,69.66,134126.55489453758,48.5165,48.5303,48.0598,48.1982,134126.5549
2010-08-19 10:30:00,69.63,69.71,69.3,69.33,135424.55381287183,48.1775,48.2328,47.9491,47.9699,135424.5538
2010-08-19 11:00:00,69.32,69.34,69.14,69.17,125148.7290427258,47.963,47.9768,47.8384,47.8592,125148.729
2010-08-19 11:30:00,69.17,69.17,68.58,68.63,110762.57436452137,47.8592,47.8592,47.451,47.4855,110762.5744
2010-08-19 12:00:00,68.63,69.17,68.63,69.01,98431.58464034612,47.4855,47.8592,47.4855,47.7485,98431.5846
2010-08-19 12:30:00,69.04,69.21,68.92,69.2,187020.01081665765,47.7692,47.8869,47.6862,47.8799,187020.0108
2010-08-19 13:00:00,69.2,69.53,69.2,69.5,110870.7409410492,47.8799,48.1083,47.8799,48.0875,110870.7409
2010-08-19 13:30:00,69.46,69.59,69.33,69.43,72579.77285018929,48.0598,48.1498,47.9699,48.0391,72579.7729
2010-08-19 14:00:00,69.41,69.68,69.34,69.61,147214.71065440777,48.0252,48.212,47.9768,48.1636,147214.7107
2010-08-19 14:30:00,69.61,69.83,69.54,69.68,141914.548404543,48.1636,48.3158,48.1152,48.212,141914.5484
2010-08-19 15:00:00,69.63,70.1,69.58,69.94,152623.03948080042,48.1775,48.5027,48.1429,48.3919,152623.0395
2010-08-19 15:30:00,69.93,70.08,69.82,69.88,397836.6684694429,48.385,48.4888,48.3089,48.3504,397836.6685
2010-08-20 09:30:00,69.34,69.8,69.29,69.38,264575.4461871282,47.9768,48.2951,47.9422,48.0045,264575.4462
2010-08-20 10:00:00,69.41,69.51,69.27,69.3,76365.60302866415,48.0252,48.0944,47.9284,47.9491,76365.603
2010-08-20 10:30:00,69.3,69.55,69.3,69.4,42401.29799891833,47.9491,48.1221,47.9491,48.0183,42401.298
2010-08-20 11:00:00,69.41,69.42,69.01,69.06,112709.5727420227,48.0252,48.0322,47.7485,47.7831,112709.5727
2010-08-20 11:30:00,69.06,69.13,68.69,68.76,95294.7539210384,47.7831,47.8315,47.5271,47.5755,95294.7539
2010-08-20 12:00:00,68.79,69.04,68.73,69.04,50730.12439156301,47.5963,47.7692,47.5547,47.7692,50730.1244
2010-08-20 12:30:00,69.0,69.05,68.89,69.0,26933.47755543537,47.7416,47.7761,47.6654,47.7416,26933.4776
2010-08-20 13:00:00,69.01,69.12,68.99,68.99,21092.48242293132,47.7485,47.8246,47.7346,47.7346,21092.4824
2010-08-20 13:30:00,68.98,69.08,68.9,69.05,34829.63764196863,47.7277,47.7969,47.6724,47.7761,34829.6376
2010-08-20 14:00:00,69.07,69.25,69.02,69.17,45754.461871281776,47.79,47.9145,47.7554,47.8592,45754.4619
2010-08-20 14:30:00,69.16,69.38,69.14,69.29,45970.79502433748,47.8523,48.0045,47.8384,47.9422,45970.795
2010-08-20 15:00:00,69.26,69.35,69.19,69.23,43699.29691725257,47.9214,47.9837,47.873,47.9007,43699.2969
2010-08-20 15:30:00,69.25,69.46,69.25,69.37,203244.9972958356,47.9145,48.0598,47.9145,47.9976,203244.9973
2010-08-23 09:30:00,69.9,70.35,69.8,70.24,114440.23796646835,48.3643,48.6756,48.2951,48.5995,114440.238
2010-08-23 10:00:00,70.26,70.26,69.58,69.78,84478.09626825311,48.6134,48.6134,48.1429,48.2812,84478.0963
2010-08-23 10:30:00,69.8,69.99,69.58,69.63,68361.27636560303,48.2951,48.4265,48.1429,48.1775,68361.2764
2010-08-23 11:00:00,69.62,69.62,69.24,69.35,80151.433207139,48.1705,48.1705,47.9076,47.9837,80151.4332
2010-08-23 11:30:00,69.35,69.42,69.22,69.33,49648.45862628448,47.9837,48.0322,47.8938,47.9699,49648.4586
2010-08-23 12:00:00,69.34,69.5,69.34,69.37,37533.80205516495,47.9768,48.0875,47.9768,47.9976,37533.8021
2010-08-23 12:30:00,69.37,69.54,69.37,69.51,49540.29204975662,47.9976,48.1152,47.9976,48.0944,49540.292
2010-08-23 13:00:00,69.51,69.58,69.43,69.52,33423.47214710654,48.0944,48.1429,48.0391,48.1013,33423.4721
2010-08-23 13:30:00,69.54,69.64,69.49,69.57,34721.471065440775,48.1152,48.1844,48.0806,48.1359,34721.4711
2010-08-23 14:00:00,69.57,69.8,69.56,69.61,32990.80584099513,48.1359,48.2951,48.129,48.1636,32990.8058
2010-08-23 14:30:00,69.62,69.73,69.52,69.52,27041.64413196322,48.1705,48.2466,48.1013,48.1013,27041.6441
2010-08-23 15:00:00,69.53,69.61,69.34,69.36,55922.12006489994,48.1083,48.1636,47.9768,47.9906,55922.1201
2010-08-23 15:30:00,69.37,69.4,68.95,69.0,197079.502433748,47.9976,48.0183,47.707,47.7416,197079.5024
2010-08-24 09:30:00,68.39,68.84,68.2,68.8,107193.0773391022,47.3195,47.6308,47.188,47.6032,107193.0773
2010-08-24 10:00:00,68.76,69.15,68.38,68.92,115197.40400216333,47.5755,47.8453,47.3126,47.6862,115197.404
2010-08-24 10:30:00,68.94,68.98,68.67,68.86,121254.73228772308,47.7,47.7277,47.5132,47.6447,121254.7323
2010-08-24 11:00:00,68.89,68.97,68.6,68.62,182368.84802596,47.6654,47.7208,47.4648,47.4786,182368.848
2010-08-24 11:30:00,68.62,68.68,68.5,68.51,167441.86046511628,47.4786,47.5201,47.3956,47.4025,167441.8605
2010-08-24 12:00:00,68.51,68.64,68.46,68.49,98107.08491076255,47.4025,47.4925,47.3679,47.3887,98107.0849
2010-08-24 12:30:00,68.49,68.55,68.43,68.43,73228.77230935641,47.3887,47.4302,47.3472,47.3472,73228.7723
2010-08-24 13:00:00,68.43,68.54,68.39,68.51,56030.2866414278,47.3472,47.4233,47.3195,47.4025,56030.2866
2010-08-24 13:30:00,68.52,68.54,68.37,68.39,61871.281773931856,47.4094,47.4233,47.3057,47.3195,61871.2818
2010-08-24 14:00:00,68.39,68.49,68.35,68.37,78961.60086533261,47.3195,47.3887,47.2918,47.3057,78961.6009
2010-08-24 14:30:00,68.37,68.52,68.35,68.46,105570.57869118442,47.3057,47.4094,47.2918,47.3679,105570.5787
2010-08-24 15:00:00,68.47,68.63,68.43,68.53,83504.59707950243,47.3748,47.4855,47.3472,47.4164,83504.5971
2010-08-24 15:30:00,68.56,68.6,67.74,68.3,336830.7193077339,47.4371,47.4648,46.8698,47.2572,336830.7193
2010-08-25 09:30:00,67.78,68.29,67.52,67.52,161384.53217955653,46.8974,47.2503,46.7175,46.7175,161384.5322
2010-08-25 10:00:00,67.52,67.7,67.43,67.44,266089.7782585181,46.7175,46.8421,46.6553,46.6622,266089.7783
2010-08-25 10:30:00,67.43,67.5,67.31,67.43,125797.72850189293,46.6553,46.7037,46.5722,46.6553,125797.7285
2010-08-25 11:00:00,67.44,67.65,67.42,67.58,127744.72687939426,46.6622,46.8075,46.6483,46.759,127744.7269
2010-08-25 11:30:00,67.57,67.59,67.48,67.53,75932.93672255272,46.7521,46.766,46.6899,46.7245,75932.9367
2010-08-25 12:00:00,67.53,67.63,67.47,67.51,61763.115197404,46.7245,46.7936,46.6829,46.7106,61763.1152
2010-08-25 12:30:00,67.53,67.56,67.44,67.45,51595.45700378583,46.7245,46.7452,46.6622,46.6691,51595.457
2010-08-25 13:00:00,67.48,67.61,67.44,67.53,28339.64305029745,46.6899,46.7798,46.6622,46.7245,28339.6431
2010-08-25 13:30:00,67.51,67.7,67.49,67.65,36343.96971335857,46.7106,46.8421,46.6968,46.8075,36343.9697
2010-08-25 14:00:00,67.65,67.68,67.59,67.64,98539.75121687398,46.8075,46.8282,46.766,46.8006,98539.7512
2010-08-25 14:30:00,67.63,68.01,67.6,67.98,112493.239588967,46.7936,47.0566,46.7729,47.0358,112493.2396
2010-08-25 15:00:00,67.99,68.03,67.83,67.87,85343.42888047593,47.0427,47.0704,46.932,46.9597,85343.4289
2010-08-25 15:30:00,67.88,68.17,67.87,68.01,426500.811249324,46.9666,47.1673,46.9597,47.0566,426500.8112
2010-08-26 09:30:00,68.59,68.92,68.21,68.46,170470.52460789616,47.4579,47.6862,47.1949,47.3679,170470.5246
2010-08-26 10:00:00,68.45,68.96,68.42,68.73,60789.61600865333,47.361,47.7139,47.3402,47.5547,60789.616
2010-08-26 10:30:00,68.75,68.87,68.51,68.54,73553.27203893996,47.5686,47.6516,47.4025,47.4233,73553.272
2010-08-26 11:00:00,68.55,68.56,68.27,68.4,121471.0654407788,47.4302,47.4371,47.2365,47.3264,121471.0654
2010-08-26 11:30:00,68.43,68.61,68.34,68.48,93996.75500270416,47.3472,47.4717,47.2849,47.3818,93996.755
2010-08-26 12:00:00,68.48,68.49,68.34,68.35,29853.9751216874,47.3818,47.3887,47.2849,47.2918,29853.9751
2010-08-26 12:30:00,68.37,68.44,68.34,68.37,47052.46078961601,47.3057,47.3541,47.2849,47.3057,47052.4608
2010-08-26 13:00:00,68.41,68.44,68.33,68.39,30611.141157382368,47.3333,47.3541,47.278,47.3195,30611.1412
2010-08-26 13:30:00,68.39,68.47,68.32,68.32,55705.78691184424,47.3195,47.3748,47.2711,47.2711,55705.7869
2010-08-26 14:00:00,68.32,68.36,68.09,68.11,82855.59762033532,47.2711,47.2987,47.1119,47.1258,82855.5976
2010-08-26 14:30:00,68.11,68.14,68.01,68.02,90427.257977285,47.1258,47.1465,47.0566,47.0635,90427.258
2010-08-26 15:00:00,68.02,68.25,67.99,68.17,165603.02866414277,47.0635,47.2226,47.0427,47.1673,165603.0287
2010-08-26 15:30:00,68.16,68.39,68.0,68.04,179664.68361276365,47.1604,47.3195,47.0496,47.0773,179664.6836
2010-08-27 09:30:00,68.61,68.9,68.1,68.1,65765.27852893456,47.4717,47.6724,47.1188,47.1188,65765.2785
2010-08-27 10:00:00,68.15,68.54,67.91,68.42,268361.27636560303,47.1534,47.4233,46.9874,47.3402,268361.2764
2010-08-27 10:30:00,68.44,68.47,68.28,68.34,126446.72796106002,47.3541,47.3748,47.2434,47.2849,126446.728
2010-08-27 11:00:00,68.36,68.75,68.35,68.64,241427.79881016765,47.2987,47.5686,47.2918,47.4925,241427.7988
2010-08-27 11:30:00,68.65,68.78,68.47,68.58,98972.4175229854,47.4994,47.5893,47.3748,47.451,98972.4175
2010-08-27 12:00:00,68.57,68.8,68.49,68.72,85559.76203353163,47.444,47.6032,47.3887,47.5478,85559.762
2010-08-27 12:30:00,68.73,68.75,68.36,68.41,85235.26230394808,47.5547,47.5686,47.2987,47.3333,85235.2623
2010-08-27 13:00:00,68.39,68.51,68.34,68.51,64575.446187128175,47.3195,47.4025,47.2849,47.4025,64575.4462
2010-08-27 13:30:00,68.53,68.68,68.43,68.61,104705.2460789616,47.4164,47.5201,47.3472,47.4717,104705.2461
2010-08-27 14:00:00,68.61,68.66,68.39,68.6,145916.71173607354,47.4717,47.5063,47.3195,47.4648,145916.7117
2010-08-27 14:30:00,68.61,68.89,68.61,68.8,70632.77447268793,47.4717,47.6654,47.4717,47.6032,70632.7745
2010-08-27 15:00:00,68.81,68.85,68.7,68.81,96051.91995673336,47.6101,47.6378,47.534,47.6101,96051.92
2010-08-27 15:30:00,68.81,68.89,68.76,68.85,261114.11573823687,47.6101,47.6654,47.5755,47.6378,261114.1157
2010-08-30 09:30:00,68.52,68.91,68.24,68.72,94537.58788534344,47.4094,47.6793,47.2157,47.5478,94537.5879
2010-08-30 10:00:00,68.7,68.74,68.46,68.48,105029.74580854517,47.534,47.5617,47.3679,47.3818,105029.7458
2010-08-30 10:30:00,68.46,68.48,68.27,68.31,65116.27906976744,47.3679,47.3818,47.2365,47.2641,65116.2791
2010-08-30 11:00:00,68.32,68.4,68.18,68.37,83504.59707950243,47.2711,47.3264,47.1742,47.3057,83504.5971
2010-08-30 11:30:00,68.38,68.42,68.21,68.24,46727.961060032445,47.3126,47.3402,47.1949,47.2157,46727.9611
2010-08-30 12:00:00,68.24,68.31,68.2,68.27,25635.478637101136,47.2157,47.2641,47.188,47.2365,25635.4786
2010-08-30 12:30:00,68.27,68.41,68.22,68.28,23580.31368307193,47.2365,47.3333,47.2019,47.2434,23580.3137
2010-08-30 13:00:00,68.28,68.33,68.19,68.24,75392.10383991347,47.2434,47.278,47.1811,47.2157,75392.1038
2010-08-30 13:30:00,68.23,68.35,68.22,68.35,90210.92482422933,47.2088,47.2918,47.2019,47.2918,90210.9248
2010-08-30 14:00:00,68.33,68.48,68.2,68.46,82747.43104380746,47.278,47.3818,47.188,47.3679,82747.431
2010-08-30 14:30:00,68.46,68.56,68.34,68.49,84586.26284478095,47.3679,47.4371,47.2849,47.3887,84586.2628
2010-08-30 15:00:00,68.49,68.54,68.27,68.34,110546.24121146565,47.3887,47.4233,47.2365,47.2849,110546.2412
2010-08-30 15:30:00,68.33,68.37,68.14,68.15,357382.368848026,47.278,47.3057,47.1465,47.1534,357382.3688
2010-08-31 09:30:00,67.91,68.54,67.9,68.45,151541.3737155219,46.9874,47.4233,46.9805,47.361,151541.3737
2010-08-31 10:00:00,68.49,68.73,68.4,68.45,87074.09410492158,47.3887,47.5547,47.3264,47.361,87074.0941
2010-08-31 10:30:00,68.5,68.53,68.21,68.42,77230.93564088696,47.3956,47.4164,47.1949,47.3402,77230.9356
2010-08-31 11:00:00,68.41,68.51,68.21,68.36,70091.94159004868,47.3333,47.4025,47.1949,47.2987,70091.9416
2010-08-31 11:30:00,68.34,68.51,68.26,68.36,40021.63331530557,47.2849,47.4025,47.2295,47.2987,40021.6333
2010-08-31 12:00:00,68.37,68.42,68.25,68.26,23363.980530016222,47.3057,47.3402,47.2226,47.2295,23363.9805
2010-08-31 12:30:00,68.27,68.31,68.12,68.16,21957.815035154137,47.2365,47.2641,47.1327,47.1604,21957.815
2010-08-31 13:00:00,68.15,68.35,68.15,68.31,21957.815035154137,47.1534,47.2918,47.1534,47.2641,21957.815
2010-08-31 13:30:00,68.33,68.36,68.24,68.27,16333.153055705789,47.278,47.2987,47.2157,47.2365,16333.1531
2010-08-31 14:00:00,68.27,68.44,68.15,68.27,110005.4083288264,47.2365,47.3541,47.1534,47.2365,110005.4083
2010-08-31 14:30:00,68.28,68.35,68.07,68.09,139967.55002704164,47.2434,47.2918,47.0981,47.1119,139967.55
2010-08-31 15:00:00,68.08,68.24,68.08,68.14,83288.26392644673,47.105,47.2157,47.105,47.1465,83288.2639
2010-08-31 15:30:00,68.17,68.53,68.11,68.43,314007.57166035695,47.1673,47.4164,47.1258,47.3472,314007.5717
2010-09-01 09:30:00,69.31,69.31,68.45,68.53,294321.2547322877,47.956,47.956,47.361,47.4164,294321.2547
2010-09-01 10:00:00,68.51,68.95,68.51,68.78,452460.78961600864,47.4025,47.707,47.4025,47.5893,452460.7896
2010-09-01 10:30:00,68.77,69.14,68.73,69.05,299837.7501352082,47.5824,47.8384,47.5547,47.7761,299837.7501
2010-09-01 11:00:00,69.04,69.25,68.97,69.05,294645.7544618713,47.7692,47.9145,47.7208,47.7761,294645.7545
2010-09-01 11:30:00,69.03,69.18,68.99,69.06,164629.5294753921,47.7623,47.8661,47.7346,47.7831,164629.5295
2010-09-01 12:00:00,69.05,69.09,68.84,68.87,109572.74202271496,47.7761,47.8038,47.6308,47.6516,109572.742
2010-09-01 12:30:00,68.87,68.87,68.64,68.77,101784.74851270956,47.6516,47.6516,47.4925,47.5824,101784.7485
2010-09-01 13:00:00,68.76,68.97,68.75,68.96,109031.90914007572,47.5755,47.7208,47.5686,47.7139,109031.9091
2010-09-01 13:30:00,68.97,69.1,68.86,69.1,105570.57869118442,47.7208,47.8107,47.6447,47.8107,105570.5787
2010-09-01 14:00:00,69.1,69.12,68.87,68.92,126230.39480800432,47.8107,47.8246,47.6516,47.6862,126230.3948
2010-09-01 14:30:00,68.93,69.0,68.86,68.96,93455.92212006488,47.6931,47.7416,47.6447,47.7139,93455.9221
2010-09-01 15:00:00,68.95,69.08,68.89,69.07,71173.6073553272,47.707,47.7969,47.6654,47.79,71173.6074
2010-09-01 15:30:00,69.07,69.22,68.94,69.04,317685.235262304,47.79,47.8938,47.7,47.7692,317685.2353
2010-09-02 09:30:00,69.53,69.92,69.11,69.76,193510.0054083288,48.1083,48.3781,47.8177,48.2674,193510.0054
2010-09-02 10:00:00,69.77,70.11,69.55,70.1,162358.0313683072,48.2743,48.5096,48.1221,48.5027,162358.0314
2010-09-02 10:30:00,70.09,70.24,70.02,70.16,123093.56408869658,48.4957,48.5995,48.4473,48.5442,123093.5641
2010-09-02 11:00:00,70.15,70.23,70.11,70.23,135640.88696592752,48.5372,48.5926,48.5096,48.5926,135640.887
2010-09-02 11:30:00,70.23,70.41,70.13,70.23,95294.7539210384,48.5926,48.7171,48.5234,48.5926,95294.7539
2010-09-02 12:00:00,70.23,70.54,70.21,70.54,93023.25581395348,48.5926,48.8071,48.5788,48.8071,93023.2558
2010-09-02 12:30:00,70.54,70.78,70.47,70.75,100054.08328826392,48.8071,48.9731,48.7587,48.9524,100054.0833
2010-09-02 13:00:00,70.74,70.92,70.72,70.9,159545.70037858302,48.9455,49.07,48.9316,49.0562,159545.7004
2010-09-02 13:30:00,70.9,71.19,70.9,71.11,130665.2244456463,49.0562,49.2568,49.0562,49.2015,130665.2244
2010-09-02 14:00:00,71.11,71.34,71.1,71.31,180854.51595457003,49.2015,49.3606,49.1946,49.3399,180854.516
2010-09-02 14:30:00,71.32,71.46,70.96,70.96,256138.45321795568,49.3468,49.4436,49.0977,49.0977,256138.4532
2010-09-02 15:00:00,70.96,71.09,70.88,71.09,201189.8323418064,49.0977,49.1876,49.0423,49.1876,201189.8323
2010-09-02 15:30:00,71.08,71.36,71.0,71.33,310654.4077879935,49.1807,49.3745,49.1254,49.3537,310654.4078
2010-09-03 09:30:00,72.1,72.11,71.82,71.94,133585.72201189832,49.8865,49.8934,49.6927,49.7758,133585.722
2010-09-03 10:00:00,71.93,71.95,71.63,71.71,182801.51433207133,49.7688,49.7827,49.5613,49.6166,182801.5143
2010-09-03 10:30:00,71.7,71.78,71.47,71.64,109031.90914007572,49.6097,49.6651,49.4506,49.5682,109031.9091
2010-09-03 11:00:00,71.65,71.65,71.51,71.58,94321.25473228772,49.5751,49.5751,49.4782,49.5267,94321.2547
2010-09-03 11:30:00,71.59,71.73,71.55,71.68,122552.73120605732,49.5336,49.6305,49.5059,49.5959,122552.7312
2010-09-03 12:00:00,71.67,71.73,71.57,71.63,88912.92590589507,49.5889,49.6305,49.5198,49.5613,88912.9259
2010-09-03 12:30:00,71.64,71.95,71.63,71.83,70091.94159004868,49.5682,49.7827,49.5613,49.6996,70091.9416
2010-09-03 13:00:00,71.84,71.85,71.61,71.64,77014.60248783126,49.7066,49.7135,49.5474,49.5682,77014.6025
2010-09-03 13:30:00,71.65,71.94,71.61,71.94,72147.10654407788,49.5751,49.7758,49.5474,49.7758,72147.1065
2010-09-03 14:00:00,71.94,72.02,71.94,71.98,101243.9156300703,49.7758,49.8311,49.7758,49.8034,101243.9156
2010-09-03 14:30:00,71.98,72.06,71.82,71.85,79935.10005408329,49.8034,49.8588,49.6927,49.7135,79935.1001
2010-09-03 15:00:00,71.85,71.94,71.8,71.91,124067.06327744726,49.7135,49.7758,49.6789,49.755,124067.0633
2010-09-03 15:30:00,71.93,72.11,71.8,72.11,288912.92590589507,49.7688,49.8934,49.6789,49.8934,288912.9259
2010-09-07 09:30:00,71.93,72.11,71.65,71.68,106976.7441860465,49.7688,49.8934,49.5751,49.5959,106976.7442
2010-09-07 10:00:00,71.68,71.69,71.25,71.28,81665.76527852892,49.5959,49.6028,49.2983,49.3191,81665.7653
2010-09-07 10:30:00,71.28,71.46,71.16,71.3,100378.58301784749,49.3191,49.4436,49.2361,49.3329,100378.583
2010-09-07 11:00:00,71.3,71.38,71.09,71.38,91076.25743645211,49.3329,49.3883,49.1876,49.3883,91076.2574
2010-09-07 11:30:00,71.38,71.5,71.06,71.28,66630.61114115738,49.3883,49.4713,49.1669,49.3191,66630.6111
2010-09-07 12:00:00,71.28,71.37,71.16,71.22,27906.97674418605,49.3191,49.3814,49.2361,49.2776,27906.9767
2010-09-07 12:30:00,71.21,71.32,71.13,71.23,22714.981070849102,49.2707,49.3468,49.2153,49.2845,22714.9811
2010-09-07 13:00:00,71.24,71.29,71.19,71.25,28880.475932936723,49.2914,49.326,49.2568,49.2983,28880.4759
2010-09-07 13:30:00,71.24,71.31,71.18,71.31,47809.626825310974,49.2914,49.3399,49.2499,49.3399,47809.6268
2010-09-07 14:00:00,71.32,71.43,71.24,71.38,78853.43428880475,49.3468,49.4229,49.2914,49.3883,78853.4343
2010-09-07 14:30:00,71.38,71.47,71.31,71.34,109680.90859924284,49.3883,49.4506,49.3399,49.3606,109680.9086
2010-09-07 15:00:00,71.35,71.48,71.33,71.41,115521.90373174688,49.3675,49.4575,49.3537,49.409,115521.9037
2010-09-07 15:30:00,71.4,71.7,71.38,71.53,274310.43807463493,49.4021,49.6097,49.3883,49.4921,274310.4381
2010-09-08 09:30:00,71.46,72.31,71.3,72.09,135424.55381287183,49.4436,50.0318,49.3329,49.8795,135424.5538
2010-09-08 10:00:00,72.11,72.75,72.09,72.68,233423.4721471065,49.8934,50.3362,49.8795,50.2878,233423.4721
2010-09-08 10:30:00,72.68,72.9,72.65,72.7,184207.67982693348,50.2878,50.44,50.267,50.3016,184207.6798
2010-09-08 11:00:00,72.7,72.82,72.57,72.59,64250.94645754462,50.3016,50.3846,50.2117,50.2255,64250.9465
2010-09-08 11:30:00,72.59,72.64,72.43,72.51,75932.93672255272,50.2255,50.2601,50.1148,50.1701,75932.9367
2010-09-08 12:00:00,72.48,72.51,72.33,72.38,61114.11573823688,50.1494,50.1701,50.0456,50.0802,61114.1157
2010-09-08 12:30:00,72.37,72.38,72.24,72.32,103515.41373715522,50.0733,50.0802,49.9833,50.0387,103515.4137
2010-09-08 13:00:00,72.31,72.31,72.16,72.19,23147.64737696052,50.0318,50.0318,49.928,49.9487,23147.6474
2010-09-08 13:30:00,72.2,72.21,72.0,72.13,83288.26392644673,49.9557,49.9626,49.8173,49.9072,83288.2639
2010-09-08 14:00:00,72.11,72.15,72.0,72.08,99188.7506760411,49.8934,49.9211,49.8173,49.8726,99188.7507
2010-09-08 14:30:00,72.08,72.18,72.04,72.06,53217.955651703625,49.8726,49.9418,49.8449,49.8588,53217.9557
2010-09-08 15:00:00,72.06,72.15,72.03,72.06,205840.9951325041,49.8588,49.9211,49.838,49.8588,205840.9951
2010-09-08 15:30:00,72.06,72.11,71.82,71.95,364954.0292049757,49.8588,49.8934,49.6927,49.7827,364954.0292
2010-09-09 09:30:00,72.58,73.32,72.3,72.74,220335.31638723635,50.2186,50.7306,50.0248,50.3293,220335.3164
2010-09-09 10:00:00,72.73,72.76,72.29,72.34,134775.5543537047,50.3224,50.3431,50.0179,50.0525,134775.5544
2010-09-09 10:30:00,72.33,72.38,71.95,72.0,188426.17631151967,50.0456,50.0802,49.7827,49.8173,188426.1763
2010-09-09 11:00:00,71.99,72.48,71.99,72.47,162249.86479177934,49.8104,50.1494,49.8104,50.1425,162249.8648
2010-09-09 11:30:00,72.48,72.56,72.3,72.31,43374.797187669006,50.1494,50.2047,50.0248,50.0318,43374.7972
2010-09-09 12:00:00,72.32,72.49,72.32,72.46,57977.28501892915,50.0387,50.1563,50.0387,50.1355,57977.285
2010-09-09 12:30:00,72.45,72.46,72.21,72.21,42076.79826933477,50.1286,50.1355,49.9626,49.9626,42076.7983
2010-09-09 13:00:00,72.21,72.3,72.14,72.18,75175.77068685775,49.9626,50.0248,49.9141,49.9418,75175.7707
2010-09-09 13:30:00,72.18,72.2,72.0,72.09,53109.789075175766,49.9418,49.9557,49.8173,49.8795,53109.7891
2010-09-09 14:00:00,72.09,72.15,71.95,72.06,30502.97458085452,49.8795,49.9211,49.7827,49.8588,30502.9746
2010-09-09 14:30:00,72.04,72.21,72.03,72.19,34072.47160627366,49.8449,49.9626,49.838,49.9487,34072.4716
2010-09-09 15:00:00,72.18,72.26,72.13,72.17,53109.789075175766,49.9418,49.9972,49.9072,49.9349,53109.7891
2010-09-09 15:30:00,72.18,72.34,72.06,72.07,181936.18171984857,49.9418,50.0525,49.8588,49.8657,181936.1817
2010-09-10 09:30:00,72.18,72.45,72.1,72.1,53217.955651703625,49.9418,50.1286,49.8865,49.8865,53217.9557
2010-09-10 10:00:00,72.1,72.18,71.93,72.08,79394.26717144402,49.8865,49.9418,49.7688,49.8726,79394.2672
2010-09-10 10:30:00,72.11,72.21,72.07,72.15,65765.27852893456,49.8934,49.9626,49.8657,49.9211,65765.2785
2010-09-10 11:00:00,72.15,72.17,71.98,72.09,41427.79881016766,49.9211,49.9349,49.8034,49.8795,41427.7988
2010-09-10 11:30:00,72.1,72.11,72.0,72.05,65873.44510546241,49.8865,49.8934,49.8173,49.8519,65873.4451
2010-09-10 12:00:00,72.06,72.1,71.95,72.08,114872.90427257976,49.8588,49.8865,49.7827,49.8726,114872.9043
2010-09-10 12:30:00,72.06,72.1,72.01,72.02,49432.12547322877,49.8588,49.8865,49.8242,49.8311,49432.1255
2010-09-10 13:00:00,72.02,72.15,72.02,72.12,66522.44456462952,49.8311,49.9211,49.8311,49.9003,66522.4446
2010-09-10 13:30:00,72.11,72.11,72.06,72.1,52460.78961600865,49.8934,49.8934,49.8588,49.8865,52460.7896
2010-09-10 14:00:00,72.1,72.14,72.01,72.06,47052.46078961601,49.8865,49.9141,49.8242,49.8588,47052.4608
2010-09-10 14:30:00,72.07,72.12,72.02,72.09,66738.77771768524,49.8657,49.9003,49.8311,49.8795,66738.7777
2010-09-10 15:00:00,72.1,72.14,72.08,72.11,80475.93293672254,49.8865,49.9141,49.8726,49.8934,80475.9329
2010-09-10 15:30:00,72.1,72.14,72.02,72.11,177609.51865873445,49.8865,49.9141,49.8311,49.8934,177609.5187
2010-09-13 09:30:00,72.76,72.77,72.33,72.5,91292.59058950785,50.3431,50.35,50.0456,50.1632,91292.5906
2010-09-13 10:00:00,72.48,72.73,72.47,72.73,195673.33693888588,50.1494,50.3224,50.1425,50.3224,195673.3369
2010-09-13 10:30:00,72.72,72.79,72.67,72.7,71606.27366143861,50.3154,50.3639,50.2809,50.3016,71606.2737
2010-09-13 11:00:00,72.7,73.01,72.68,72.97,55056.78745267712,50.3016,50.5161,50.2878,50.4884,55056.7875
2010-09-13 11:30:00,72.97,72.97,72.84,72.92,41860.46511627907,50.4884,50.4884,50.3985,50.4538,41860.4651
2010-09-13 12:00:00,72.93,72.93,72.67,72.68,74959.43753380205,50.4607,50.4607,50.2809,50.2878,74959.4375
2010-09-13 12:30:00,72.68,72.7,72.6,72.65,67171.44402379665,50.2878,50.3016,50.2324,50.267,67171.444
2010-09-13 13:00:00,72.65,72.84,72.6,72.8,45105.462412114655,50.267,50.3985,50.2324,50.3708,45105.4624
2010-09-13 13:30:00,72.8,72.9,72.79,72.8,55489.453758788535,50.3708,50.44,50.3639,50.3708,55489.4538
2010-09-13 14:00:00,72.79,72.79,72.65,72.69,68036.77663601947,50.3639,50.3639,50.267,50.2947,68036.7766
2010-09-13 14:30:00,72.68,72.76,72.67,72.7,53434.28880475933,50.2878,50.3431,50.2809,50.3016,53434.2888
2010-09-13 15:00:00,72.7,72.71,72.55,72.68,101352.08220659816,50.3016,50.3085,50.1978,50.2878,101352.0822
2010-09-13 15:30:00,72.68,72.87,72.66,72.8,184315.84640346133,50.2878,50.4192,50.2739,50.3708,184315.8464
2010-09-14 09:30:00,72.79,73.14,72.72,73.04,227149.81070849107,50.3639,50.606,50.3154,50.5369,227149.8107
2010-09-14 10:00:00,73.04,73.46,73.02,73.43,138777.71768523526,50.5369,50.8275,50.523,50.8067,138777.7177
2010-09-14 10:30:00,73.43,73.67,73.4,73.65,143753.3802055165,50.8067,50.9728,50.7859,50.9589,143753.3802
2010-09-14 11:00:00,73.65,74.25,73.65,74.21,291833.4234721471,50.9589,51.3741,50.9589,51.3464,291833.4235
2010-09-14 11:30:00,74.22,74.42,74.15,74.37,122444.56462952949,51.3533,51.4917,51.3049,51.4571,122444.5646
2010-09-14 12:00:00,74.35,74.43,74.26,74.35,67604.11032990806,51.4433,51.4986,51.381,51.4433,67604.1103
2010-09-14 12:30:00,74.35,74.35,74.08,74.17,47376.960519199565,51.4433,51.4433,51.2564,51.3187,47376.9605
2010-09-14 13:00:00,74.17,74.22,73.96,74.03,64359.11303407247,51.3187,51.3533,51.1734,51.2218,64359.113
2010-09-14 13:30:00,74.02,74.15,74.01,74.15,128610.05949161708,51.2149,51.3049,51.208,51.3049,128610.0595
2010-09-14 14:00:00,74.15,74.73,74.13,74.57,552731.2060573283,51.3049,51.7062,51.291,51.5955,552731.2061
2010-09-14 14:30:00,74.58,74.58,74.43,74.51,276473.769605192,51.6024,51.6024,51.4986,51.554,276473.7696
2010-09-14 15:00:00,74.51,74.55,74.36,74.39,214602.4878312601,51.554,51.5816,51.4502,51.4709,214602.4878
2010-09-14 15:30:00,74.39,74.52,74.12,74.16,561709.0319091401,51.4709,51.5609,51.2841,51.3118,561709.0319
2010-09-15 09:30:00,73.14,74.28,73.14,74.0,135640.88696592752,50.606,51.3948,50.606,51.2011,135640.887
2010-09-15 10:00:00,73.98,74.22,73.81,74.18,142779.8810167658,51.1872,51.3533,51.0696,51.3256,142779.881
2010-09-15 10:30:00,74.2,74.28,74.04,74.13,145808.5451595457,51.3395,51.3948,51.2288,51.291,145808.5452
2010-09-15 11:00:00,74.13,74.14,73.8,73.92,125148.7290427258,51.291,51.298,51.0627,51.1457,125148.729
2010-09-15 11:30:00,73.92,73.99,73.84,73.96,143428.88047593294,51.1457,51.1942,51.0904,51.1734,143428.8805
2010-09-15 12:00:00,73.95,74.05,73.88,74.03,43591.13034072472,51.1665,51.2357,51.1181,51.2218,43591.1303
2010-09-15 12:30:00,74.02,74.38,74.02,74.38,132395.88967009194,51.2149,51.464,51.2149,51.464,132395.8897
2010-09-15 13:00:00,74.36,74.91,74.33,74.91,146782.04434829636,51.4502,51.8307,51.4294,51.8307,146782.0443
2010-09-15 13:30:00,74.9,75.25,74.89,75.25,191995.67333693887,51.8238,52.066,51.8169,52.066,191995.6733
2010-09-15 14:00:00,75.24,75.44,75.1,75.1,129475.39210383991,52.0591,52.1974,51.9622,51.9622,129475.3921
2010-09-15 14:30:00,75.1,75.1,74.8,74.91,96484.58626284478,51.9622,51.9622,51.7546,51.8307,96484.5863
2010-09-15 15:00:00,74.9,75.35,74.88,75.32,160411.03299080583,51.8238,52.1352,51.81,52.1144,160411.033
2010-09-15 15:30:00,75.32,75.35,75.13,75.24,263061.11411573825,52.1144,52.1352,51.9829,52.0591,263061.1141
2010-09-16 09:30:00,74.74,75.4,74.14,75.0,163656.0302866414,51.7131,52.1698,51.298,51.893,163656.0303
2010-09-16 10:00:00,75.0,75.29,74.75,75.12,151974.04002163332,51.893,52.0936,51.72,51.976,151974.04
2010-09-16 10:30:00,75.12,75.81,75.12,75.77,225527.31206057328,51.976,52.4534,51.976,52.4258,225527.3121
2010-09-16 11:00:00,75.77,75.79,75.49,75.51,127203.893996755,52.4258,52.4396,52.232,52.2459,127203.894
2010-09-16 11:30:00,75.52,75.54,75.25,75.32,276690.1027582477,52.2528,52.2666,52.066,52.1144,276690.1028
2010-09-16 12:00:00,75.3,75.39,75.23,75.37,44131.96322336398,52.1006,52.1628,52.0521,52.149,44131.9632
2010-09-16 12:30:00,75.37,75.42,75.3,75.41,34072.47160627366,52.149,52.1836,52.1006,52.1767,34072.4716
2010-09-16 13:00:00,75.42,75.46,75.32,75.38,162141.69821525147,52.1836,52.2113,52.1144,52.1559,162141.6982
2010-09-16 13:30:00,75.38,75.47,75.32,75.38,65116.27906976744,52.1559,52.2182,52.1144,52.1559,65116.2791
2010-09-16 14:00:00,75.37,75.65,75.37,75.57,187344.5105462412,52.149,52.3427,52.149,52.2874,187344.5105
2010-09-16 14:30:00,75.57,75.62,75.47,75.5,58950.78420767983,52.2874,52.322,52.2182,52.2389,58950.7842
2010-09-16 15:00:00,75.51,75.64,75.5,75.58,130773.39102217414,52.2459,52.3358,52.2389,52.2943,130773.391
2010-09-16 15:30:00,75.58,75.63,75.46,75.54,316170.903190914,52.2943,52.3289,52.2113,52.2666,316170.9032
2010-09-17 09:30:00,76.23,76.35,75.95,75.95,547431.0438074635,52.744,52.8271,52.5503,52.5503,547431.0438
2010-09-17 10:00:00,75.97,75.97,75.54,75.67,220984.31584640345,52.5641,52.5641,52.2666,52.3566,220984.3158
2010-09-17 10:30:00,75.68,75.95,75.68,75.86,143104.38074634937,52.3635,52.5503,52.3635,52.488,143104.3807
2010-09-17 11:00:00,75.86,76.1,75.85,75.97,110870.7409410492,52.488,52.6541,52.4811,52.5641,110870.7409
2010-09-17 11:30:00,75.98,76.09,75.84,75.98,152839.37263385614,52.5711,52.6472,52.4742,52.5711,152839.3726
2010-09-17 12:00:00,75.97,76.03,75.96,76.0,124175.22985397512,52.5641,52.6057,52.5572,52.5849,124175.2299
2010-09-17 12:30:00,76.0,76.0,75.81,75.88,82098.43158464035,52.5849,52.5849,52.4534,52.5019,82098.4316
2010-09-17 13:00:00,75.89,75.93,75.86,75.88,150676.04110329907,52.5088,52.5365,52.488,52.5019,150676.0411
2010-09-17 13:30:00,75.89,75.99,75.86,75.95,218496.48458626284,52.5088,52.578,52.488,52.5503,218496.4846
2010-09-17 14:00:00,75.95,76.06,75.95,75.99,197944.8350459708,52.5503,52.6264,52.5503,52.578,197944.835
2010-09-17 14:30:00,75.99,76.1,75.96,76.0,154029.20497566252,52.578,52.6541,52.5572,52.5849,154029.205
2010-09-17 15:00:00,76.01,76.06,75.93,75.98,143861.54678204434,52.5918,52.6264,52.5365,52.5711,143861.5468
2010-09-17 15:30:00,75.98,76.02,75.82,75.99,584748.5127095727,52.5711,52.5987,52.4604,52.578,584748.5127
2010-09-20 09:30:00,76.11,76.34,75.88,76.01,96917.2525689562,52.661,52.8201,52.5019,52.5918,96917.2526
2010-09-20 10:00:00,76.01,76.6,75.96,76.6,77230.93564088696,52.5918,53.0,52.5572,53.0,77230.9356
2010-09-20 10:30:00,76.6,76.64,76.39,76.58,47701.46024878312,53.0,53.0277,52.8547,52.9862,47701.4602
2010-09-20 11:00:00,76.58,76.69,76.56,76.67,54515.95457003786,52.9862,53.0623,52.9724,53.0485,54515.9546
2010-09-20 11:30:00,76.67,76.97,76.67,76.77,201622.4986479178,53.0485,53.256,53.0485,53.1177,201622.4986
2010-09-20 12:00:00,76.78,76.78,76.7,76.73,90319.09140075716,53.1246,53.1246,53.0692,53.09,90319.0914
2010-09-20 12:30:00,76.73,76.8,76.73,76.78,48025.959978366685,53.09,53.1384,53.09,53.1246,48025.96
2010-09-20 13:00:00,76.79,76.84,76.72,76.8,46511.62790697674,53.1315,53.1661,53.0831,53.1384,46511.6279
2010-09-20 13:30:00,76.8,76.8,76.73,76.75,40886.96592752839,53.1384,53.1384,53.09,53.1038,40886.9659
2010-09-20 14:00:00,76.74,76.96,76.72,76.87,57869.1184424013,53.0969,53.2491,53.0831,53.1869,57869.1184
2010-09-20 14:30:00,76.88,76.91,76.78,76.84,60032.44997295836,53.1938,53.2145,53.1246,53.1661,60032.45
2010-09-20 15:00:00,76.85,76.9,76.79,76.82,101243.9156300703,53.173,53.2076,53.1315,53.1523,101243.9156
2010-09-20 15:30:00,76.83,76.86,76.72,76.73,303731.7468902109,53.1592,53.1799,53.0831,53.09,303731.7469
2010-09-21 09:30:00,76.77,76.82,76.49,76.79,114115.7382368848,53.1177,53.1523,52.9239,53.1315,114115.7382
2010-09-21 10:00:00,76.77,76.94,76.7,76.7,89345.5922120065,53.1177,53.2353,53.0692,53.0692,89345.5922
2010-09-21 10:30:00,76.69,76.85,76.68,76.8,37425.6354786371,53.0623,53.173,53.0554,53.1384,37425.6355
2010-09-21 11:00:00,76.79,76.87,76.68,76.72,49864.79177934018,53.1315,53.1869,53.0554,53.0831,49864.7918
2010-09-21 11:30:00,76.73,76.95,76.6,76.6,91508.92374256357,53.09,53.2422,53.0,53.0,91508.9237
2010-09-21 12:00:00,76.6,76.66,76.47,76.59,132504.0562466198,53.0,53.0416,52.9101,52.9931,132504.0562
2010-09-21 12:30:00,76.59,76.65,76.46,76.63,68793.94267171444,52.9931,53.0346,52.9032,53.0208,68793.9427
2010-09-21 13:00:00,76.62,76.73,76.6,76.64,55922.12006489994,53.0139,53.09,53.0,53.0277,55922.1201
2010-09-21 13:30:00,76.64,76.9,76.64,76.79,108707.40941049215,53.0277,53.2076,53.0277,53.1315,108707.4094
2010-09-21 14:00:00,76.76,76.94,76.28,76.88,80800.43266630611,53.1107,53.2353,52.7786,53.1938,80800.4327
2010-09-21 14:30:00,76.89,77.15,76.82,77.02,161492.69875608437,53.2007,53.3806,53.1523,53.2906,161492.6988
2010-09-21 15:00:00,77.03,77.03,76.84,76.92,119956.73336938884,53.2976,53.2976,53.1661,53.2215,119956.7334
2010-09-21 15:30:00,76.92,76.93,76.49,76.8,351325.0405624662,53.2215,53.2284,52.9239,53.1384,351325.0406
2010-09-22 09:30:00,76.8,77.08,76.24,76.84,155219.0373174689,53.1384,53.3322,52.751,53.1661,155219.0373
2010-09-22 10:00:00,76.83,76.86,76.64,76.84,213953.488372093,53.1592,53.1799,53.0277,53.1661,213953.4884
2010-09-22 10:30:00,76.84,77.04,76.77,77.0,55381.28718226068,53.1661,53.3045,53.1177,53.2768,55381.2872
2010-09-22 11:00:00,77.01,77.02,76.73,76.81,126663.06111411571,53.2837,53.2906,53.09,53.1453,126663.0611
2010-09-22 11:30:00,76.84,77.02,76.82,76.92,52028.12330989724,53.1661,53.2906,53.1523,53.2215,52028.1233
2010-09-22 12:00:00,76.92,77.02,76.84,76.85,33423.47214710654,53.2215,53.2906,53.1661,53.173,33423.4721
2010-09-22 12:30:00,76.85,76.9,76.8,76.85,43266.630611141154,53.173,53.2076,53.1384,53.173,43266.6306
2010-09-22 13:00:00,76.86,76.95,76.73,76.91,56571.11952406706,53.1799,53.2422,53.09,53.2145,56571.1195
2010-09-22 13:30:00,76.91,76.95,76.83,76.9,57436.45213628988,53.2145,53.2422,53.1592,53.2076,57436.4521
2010-09-22 14:00:00,76.87,76.91,76.75,76.85,76365.60302866415,53.1869,53.2145,53.1038,53.173,76365.603
2010-09-22 14:30:00,76.84,76.94,76.72,76.81,154245.5381287182,53.1661,53.2353,53.0831,53.1453,154245.5381
2010-09-22 15:00:00,76.82,76.82,76.69,76.74,152082.20659816117,53.1523,53.1523,53.0623,53.0969,152082.2066
2010-09-22 15:30:00,76.73,76.94,76.72,76.89,173282.85559762034,53.09,53.2353,53.0831,53.2007,173282.8556
2010-09-23 09:30:00,76.21,76.36,76.06,76.16,137804.2184964846,52.7302,52.834,52.6264,52.6956,137804.2185
2010-09-23 10:00:00,76.17,76.64,76.17,76.64,115089.23742563548,52.7025,53.0277,52.7025,53.0277,115089.2374
2010-09-23 10:30:00,76.64,76.93,76.61,76.72,185181.1790156841,53.0277,53.2284,53.007,53.0831,185181.179
2010-09-23 11:00:00,76.73,76.96,76.72,76.96,66846.94429421308,53.09,53.2491,53.0831,53.2491,66846.9443
2010-09-23 11:30:00,76.97,77.1,76.96,77.02,75067.6041103299,53.256,53.346,53.2491,53.2906,75067.6041
2010-09-23 12:00:00,77.01,77.16,76.93,77.16,53650.62195781504,53.2837,53.3875,53.2284,53.3875,53650.622
2010-09-23 12:30:00,77.14,77.2,77.04,77.19,104921.5792320173,53.3737,53.4152,53.3045,53.4083,104921.5792
2010-09-23 13:00:00,77.18,77.22,77.09,77.19,85559.76203353163,53.4013,53.429,53.3391,53.4083,85559.762
2010-09-23 13:30:00,77.2,77.21,77.07,77.18,47917.79340183883,53.4152,53.4221,53.3252,53.4013,47917.7934
2010-09-23 14:00:00,77.17,77.2,77.06,77.16,57111.952406706325,53.3944,53.4152,53.3183,53.3875,57111.9524
2010-09-23 14:30:00,77.16,77.19,76.92,76.93,167441.86046511628,53.3875,53.4083,53.2215,53.2284,167441.8605
2010-09-23 15:00:00,76.92,76.94,76.59,76.59,118766.90102758248,53.2215,53.2353,52.9931,52.9931,118766.901
2010-09-23 15:30:00,76.58,76.73,76.5,76.73,232233.63980530016,52.9862,53.09,52.9309,53.09,232233.6398
2010-09-24 09:30:00,77.54,77.99,77.2,77.89,120064.89994591672,53.6504,53.9618,53.4152,53.8926,120064.8999
2010-09-24 10:00:00,77.86,78.03,77.79,77.98,123093.56408869658,53.8718,53.9895,53.8234,53.9549,123093.5641
2010-09-24 10:30:00,78.0,78.06,77.84,77.94,106219.57815035152,53.9687,54.0102,53.858,53.9272,106219.5782
2010-09-24 11:00:00,77.93,77.98,77.8,77.81,87074.09410492158,53.9203,53.9549,53.8303,53.8373,87074.0941
2010-09-24 11:30:00,77.82,77.85,77.73,77.79,61222.282314764736,53.8442,53.8649,53.7819,53.8234,61222.2823
2010-09-24 12:00:00,77.79,77.8,77.57,77.69,97566.2520281233,53.8234,53.8303,53.6712,53.7542,97566.252
2010-09-24 12:30:00,77.69,77.91,77.69,77.83,33207.13899405084,53.7542,53.9064,53.7542,53.8511,33207.139
2010-09-24 13:00:00,77.83,77.84,77.63,77.67,50730.12439156301,53.8511,53.858,53.7127,53.7404,50730.1244
2010-09-24 13:30:00,77.67,77.77,77.6,77.66,66414.27798810168,53.7404,53.8096,53.6919,53.7335,66414.278
2010-09-24 14:00:00,77.66,77.81,77.64,77.78,57220.11898323418,53.7335,53.8373,53.7196,53.8165,57220.119
2010-09-24 14:30:00,77.76,77.91,77.75,77.89,65440.778799351,53.8027,53.9064,53.7957,53.8926,65440.7788
2010-09-24 15:00:00,77.9,77.91,77.79,77.82,99513.25040562464,53.8995,53.9064,53.8234,53.8442,99513.2504
2010-09-24 15:30:00,77.82,77.91,77.75,77.8,291833.4234721471,53.8442,53.9064,53.7957,53.8303,291833.4235
2010-09-27 09:30:00,77.73,77.89,77.51,77.51,99296.91725256896,53.7819,53.8926,53.6297,53.6297,99296.9173
2010-09-27 10:00:00,77.48,77.69,77.45,77.67,107842.07679826934,53.6089,53.7542,53.5882,53.7404,107842.0768
2010-09-27 10:30:00,77.67,77.71,77.51,77.66,160302.866414278,53.7404,53.7681,53.6297,53.7335,160302.8664
2010-09-27 11:00:00,77.66,77.69,77.6,77.67,136398.0530016225,53.7335,53.7542,53.6919,53.7404,136398.053
2010-09-27 11:30:00,77.66,77.7,77.56,77.62,103623.58031368308,53.7335,53.7611,53.6643,53.7058,103623.5803
2010-09-27 12:00:00,77.62,77.66,77.46,77.49,36884.80259599783,53.7058,53.7335,53.5951,53.6158,36884.8026
2010-09-27 12:30:00,77.49,77.56,77.43,77.56,43807.46349378042,53.6158,53.6643,53.5743,53.6643,43807.4635
2010-09-27 13:00:00,77.57,77.62,77.48,77.48,49972.95835586804,53.6712,53.7058,53.6089,53.6089,49972.9584
2010-09-27 13:30:00,77.49,77.67,77.39,77.65,58301.78474851271,53.6158,53.7404,53.5466,53.7265,58301.7847
2010-09-27 14:00:00,77.63,77.67,77.62,77.62,58626.28447809627,53.7127,53.7404,53.7058,53.7058,58626.2845
2010-09-27 14:30:00,77.63,77.71,77.57,77.57,104705.2460789616,53.7127,53.7681,53.6712,53.6712,104705.2461
2010-09-27 15:00:00,77.56,77.7,77.46,77.65,88372.09302325582,53.6643,53.7611,53.5951,53.7265,88372.093
2010-09-27 15:30:00,77.66,77.68,77.41,77.6,452893.4559221201,53.7335,53.7473,53.5605,53.6919,452893.4559
2010-09-28 09:30:00,77.66,77.66,76.45,76.82,144077.87993510006,53.7335,53.7335,52.8963,53.1523,144077.8799
2010-09-28 10:00:00,76.8,76.8,76.43,76.63,102974.58085451597,53.1384,53.1384,52.8824,53.0208,102974.5809
2010-09-28 10:30:00,76.64,76.99,76.6,76.9,102866.4142779881,53.0277,53.2699,53.0,53.2076,102866.4143
2010-09-28 11:00:00,76.9,77.1,76.79,77.08,96592.75283937262,53.2076,53.346,53.1315,53.3322,96592.7528
2010-09-28 11:30:00,77.09,77.4,77.08,77.12,52568.956192536505,53.3391,53.5536,53.3322,53.3598,52568.9562
2010-09-28 12:00:00,77.13,77.2,77.02,77.14,42509.46457544619,53.3668,53.4152,53.2906,53.3737,42509.4646
2010-09-28 12:30:00,77.14,77.2,77.08,77.13,33747.9718766901,53.3737,53.4152,53.3322,53.3668,33747.9719
2010-09-28 13:00:00,77.13,77.13,76.89,77.09,46944.29421308816,53.3668,53.3668,53.2007,53.3391,46944.2942
2010-09-28 13:30:00,77.13,77.29,77.12,77.21,50405.62466197945,53.3668,53.4775,53.3598,53.4221,50405.6247
2010-09-28 14:00:00,77.22,77.3,77.06,77.09,55489.453758788535,53.429,53.4844,53.3183,53.3391,55489.4538
2010-09-28 14:30:00,77.09,77.2,76.97,77.08,48134.12655489454,53.3391,53.4152,53.256,53.3322,48134.1266
2010-09-28 15:00:00,77.08,77.55,77.04,77.48,92266.08977825852,53.3322,53.6574,53.3045,53.6089,92266.0898
2010-09-28 15:30:00,77.48,77.71,77.46,77.59,205191.99567333693,53.6089,53.7681,53.5951,53.685,205191.9957
2010-09-29 09:30:00,76.98,77.01,75.99,76.68,130340.72471606272,53.578,53.5989,52.8889,53.3692,130340.7247
2010-09-29 10:00:00,76.68,76.83,76.62,76.67,116062.73661438616,53.3692,53.4736,53.3274,53.3622,116062.7366
2010-09-29 10:30:00,76.67,76.91,76.65,76.66,53542.45538128718,53.3622,53.5293,53.3483,53.3553,53542.4554
2010-09-29 11:00:00,76.67,76.84,76.66,76.84,61222.282314764736,53.3622,53.4805,53.3553,53.4805,61222.2823
2010-09-29 11:30:00,76.83,76.87,76.72,76.84,37966.46836127636,53.4736,53.5014,53.397,53.4805,37966.4684
2010-09-29 12:00:00,76.84,76.98,76.79,76.85,34613.30448891292,53.4805,53.578,53.4457,53.4875,34613.3045
2010-09-29 12:30:00,76.84,76.9,76.75,76.79,38615.46782044348,53.4805,53.5223,53.4179,53.4457,38615.4678
2010-09-29 13:00:00,76.78,76.86,76.69,76.7,34396.97133585722,53.4388,53.4945,53.3761,53.3831,34396.9713
2010-09-29 13:30:00,76.7,76.82,76.69,76.75,40021.63331530557,53.3831,53.4666,53.3761,53.4179,40021.6333
2010-09-29 14:00:00,76.76,76.83,76.68,76.72,48999.45916711736,53.4249,53.4736,53.3692,53.397,48999.4592
2010-09-29 14:30:00,76.72,76.8,76.68,76.7,31151.974040021632,53.397,53.4527,53.3692,53.3831,31151.974
2010-09-29 15:00:00,76.7,76.75,76.57,76.58,131530.55705786913,53.3831,53.4179,53.2926,53.2996,131530.5571
2010-09-29 15:30:00,76.57,76.65,76.51,76.64,187452.67712276903,53.2926,53.3483,53.2509,53.3413,187452.6771
2010-09-30 09:30:00,76.88,77.92,76.81,77.51,113683.07193077338,53.5084,54.2322,53.4597,53.9469,113683.0719
2010-09-30 10:00:00,77.53,77.63,77.32,77.34,76041.10329908058,53.9608,54.0304,53.8146,53.8285,76041.1033
2010-09-30 10:30:00,77.34,77.52,77.02,77.02,58950.78420767983,53.8285,53.9538,53.6058,53.6058,58950.7842
2010-09-30 11:00:00,77.03,77.06,76.44,76.49,112168.73985938344,53.6128,53.6337,53.2021,53.2369,112168.7399
2010-09-30 11:30:00,76.48,76.55,76.42,76.5,85018.92915089238,53.23,53.2787,53.1882,53.2439,85018.9292
2010-09-30 12:00:00,76.48,76.49,76.32,76.38,103299.08058409952,53.23,53.2369,53.1186,53.1604,103299.0806
2010-09-30 12:30:00,76.38,76.63,76.38,76.55,126879.39426717145,53.1604,53.3344,53.1604,53.2787,126879.3943
2010-09-30 13:00:00,76.57,76.66,76.49,76.55,77555.43537047053,53.2926,53.3553,53.2369,53.2787,77555.4354
2010-09-30 13:30:00,76.54,76.59,76.44,76.58,65657.1119524067,53.2717,53.3065,53.2021,53.2996,65657.112
2010-09-30 14:00:00,76.59,76.65,76.37,76.63,105354.24553812871,53.3065,53.3483,53.1534,53.3344,105354.2455
2010-09-30 14:30:00,76.63,76.7,76.59,76.65,99405.0838290968,53.3344,53.3831,53.3065,53.3483,99405.0838
2010-09-30 15:00:00,76.65,76.77,76.59,76.77,132071.38994050838,53.3483,53.4318,53.3065,53.4318,132071.3899
2010-09-30 15:30:00,76.77,76.81,76.51,76.53,245321.79556517035,53.4318,53.4597,53.2509,53.2648,245321.7956
2010-10-01 09:30:00,76.94,77.66,76.92,77.27,94104.92157923202,53.5501,54.0513,53.5362,53.7798,94104.9216
2010-10-01 10:00:00,77.23,77.34,76.63,76.67,288480.25959978363,53.752,53.8285,53.3344,53.3622,288480.2596
2010-10-01 10:30:00,76.67,76.74,76.5,76.59,86965.92752839372,53.3622,53.4109,53.2439,53.3065,86965.9275
2010-10-01 11:00:00,76.62,76.71,76.46,76.71,68361.27636560303,53.3274,53.3901,53.2161,53.3901,68361.2764
2010-10-01 11:30:00,76.69,76.97,76.64,76.83,75716.60356949702,53.3761,53.571,53.3413,53.4736,75716.6036
2010-10-01 12:00:00,76.84,76.84,76.6,76.64,31909.1400757166,53.4805,53.4805,53.3135,53.3413,31909.1401
2010-10-01 12:30:00,76.64,76.65,76.45,76.53,38939.96755002704,53.3413,53.3483,53.2091,53.2648,38939.9676
2010-10-01 13:00:00,76.54,76.65,76.51,76.56,48134.12655489454,53.2717,53.3483,53.2509,53.2857,48134.1266
2010-10-01 13:30:00,76.56,76.56,76.38,76.44,61871.281773931856,53.2857,53.2857,53.1604,53.2021,61871.2818
2010-10-01 14:00:00,76.45,76.52,76.29,76.32,275716.603569497,53.2091,53.2578,53.0977,53.1186,275716.6036
2010-10-01 14:30:00,76.33,76.59,76.32,76.59,55489.453758788535,53.1256,53.3065,53.1186,53.3065,55489.4538
2010-10-01 15:00:00,76.58,76.78,76.51,76.51,197836.66846944293,53.2996,53.4388,53.2509,53.2509,197836.6685
2010-10-01 15:30:00,76.51,76.75,76.49,76.74,246836.1276365603,53.2509,53.4179,53.2369,53.4109,246836.1276
2010-10-04 09:30:00,76.68,76.73,76.48,76.5,145592.21200648998,53.3692,53.404,53.23,53.2439,145592.212
2010-10-04 10:00:00,76.5,76.52,76.22,76.22,51054.62412114657,53.2439,53.2578,53.049,53.049,51054.6241
2010-10-04 10:30:00,76.22,76.29,75.93,75.94,89561.9253650622,53.049,53.0977,52.8472,52.8541,89561.9254
2010-10-04 11:00:00,75.94,75.98,75.81,75.84,74526.77122769064,52.8541,52.882,52.7637,52.7845,74526.7712
2010-10-04 11:30:00,75.83,75.99,75.79,75.84,57220.11898323418,52.7776,52.8889,52.7497,52.7845,57220.119
2010-10-04 12:00:00,75.83,75.9,75.77,75.78,61330.44889129259,52.7776,52.8263,52.7358,52.7428,61330.4489
2010-10-04 12:30:00,75.78,75.81,75.74,75.77,31476.4737696052,52.7428,52.7637,52.7149,52.7358,31476.4738
2010-10-04 13:00:00,75.76,75.8,75.71,75.74,38831.80097349919,52.7289,52.7567,52.6941,52.7149,38831.801
2010-10-04 13:30:00,75.74,75.8,75.71,75.8,32990.80584099513,52.7149,52.7567,52.6941,52.7567,32990.8058
2010-10-04 14:00:00,75.8,75.83,75.7,75.74,49648.45862628448,52.7567,52.7776,52.6871,52.7149,49648.4586
2010-10-04 14:30:00,75.73,75.86,75.71,75.8,51379.12385073013,52.708,52.7985,52.6941,52.7567,51379.1239
2010-10-04 15:00:00,75.81,75.93,75.8,75.87,55597.62033531639,52.7637,52.8472,52.7567,52.8054,55597.6203
2010-10-04 15:30:00,75.86,75.92,75.76,75.92,181719.84856679285,52.7985,52.8402,52.7289,52.8402,181719.8486
2010-10-05 09:30:00,76.71,77.39,76.64,77.38,174364.52136289887,53.3901,53.8633,53.3413,53.8564,174364.5214
2010-10-05 10:00:00,77.34,77.39,77.11,77.19,143537.04705246078,53.8285,53.8633,53.6685,53.7241,143537.0471
2010-10-05 10:30:00,77.19,77.82,77.19,77.72,58626.28447809627,53.7241,54.1626,53.7241,54.093,58626.2845
2010-10-05 11:00:00,77.73,77.76,77.48,77.62,32666.306111411574,54.1,54.1209,53.926,54.0234,32666.3061
2010-10-05 11:30:00,77.62,77.82,77.61,77.77,48999.45916711736,54.0234,54.1626,54.0165,54.1278,48999.4592
2010-10-05 12:00:00,77.75,77.76,77.58,77.64,33207.13899405084,54.1139,54.1209,53.9956,54.0373,33207.139
2010-10-05 12:30:00,77.65,77.69,77.59,77.68,32017.306652244457,54.0443,54.0721,54.0025,54.0652,32017.3067
2010-10-05 13:00:00,77.68,77.91,77.67,77.8,34721.471065440775,54.0652,54.2253,54.0582,54.1487,34721.4711
2010-10-05 13:30:00,77.81,77.83,77.52,77.65,108707.40941049215,54.1557,54.1696,53.9538,54.0443,108707.4094
2010-10-05 14:00:00,77.64,77.71,77.62,77.69,45213.62898864251,54.0373,54.0861,54.0234,54.0721,45213.629
2010-10-05 14:30:00,77.69,77.82,77.67,77.76,39480.80043266631,54.0721,54.1626,54.0582,54.1209,39480.8004
2010-10-05 15:00:00,77.77,77.93,77.77,77.88,96917.2525689562,54.1278,54.2392,54.1278,54.2044,96917.2526
2010-10-05 15:30:00,77.88,77.89,77.73,77.82,140832.88263926446,54.2044,54.2113,54.1,54.1626,140832.8826
2010-10-06 09:30:00,77.73,78.11,77.39,77.96,84045.4299621417,54.1,54.3645,53.8633,54.2601,84045.43
2010-10-06 10:00:00,77.94,78.18,77.8,77.88,54948.62087614927,54.2461,54.4132,54.1487,54.2044,54948.6209
2010-10-06 10:30:00,77.89,78.03,77.81,77.94,39805.30016224986,54.2113,54.3088,54.1557,54.2461,39805.3002
2010-10-06 11:00:00,77.94,78.07,77.8,77.94,38182.80151433207,54.2461,54.3366,54.1487,54.2461,38182.8015
2010-10-06 11:30:00,77.99,78.0,77.86,77.89,85451.59545700379,54.2809,54.2879,54.1905,54.2113,85451.5955
2010-10-06 12:00:00,77.89,77.92,77.78,77.89,75716.60356949702,54.2113,54.2322,54.1348,54.2113,75716.6036
2010-10-06 12:30:00,77.89,77.92,77.84,77.84,58085.451595457,54.2113,54.2322,54.1765,54.1765,58085.4516
2010-10-06 13:00:00,77.84,77.9,77.79,77.88,69551.10870740941,54.1765,54.2183,54.1417,54.2044,69551.1087
2010-10-06 13:30:00,77.87,77.88,77.69,77.74,45213.62898864251,54.1974,54.2044,54.0721,54.1069,45213.629
2010-10-06 14:00:00,77.76,77.79,77.68,77.79,69226.60897782585,54.1209,54.1417,54.0652,54.1417,69226.609
2010-10-06 14:30:00,77.78,77.81,77.66,77.71,292157.92320173065,54.1348,54.1557,54.0513,54.0861,292157.9232
2010-10-06 15:00:00,77.72,77.72,77.6,77.64,128393.72633856138,54.093,54.093,54.0095,54.0373,128393.7263
2010-10-06 15:30:00,77.65,77.67,77.52,77.62,260465.11627906977,54.0443,54.0582,53.9538,54.0234,260465.1163
2010-10-07 09:30:00,78.03,78.3,77.13,77.25,94753.92103839912,54.3088,54.4967,53.6824,53.7659,94753.921
2010-10-07 10:00:00,77.25,77.56,77.2,77.49,98972.4175229854,53.7659,53.9817,53.7311,53.9329,98972.4175
2010-10-07 10:30:00,77.48,77.57,77.28,77.28,55705.78691184424,53.926,53.9886,53.7868,53.7868,55705.7869
2010-10-07 11:00:00,77.28,77.31,77.03,77.06,65008.11249323958,53.7868,53.8077,53.6128,53.6337,65008.1125
2010-10-07 11:30:00,77.06,77.12,76.77,76.79,85451.59545700379,53.6337,53.6754,53.4318,53.4457,85451.5955
2010-10-07 12:00:00,76.79,76.88,76.5,76.52,94645.75446187129,53.4457,53.5084,53.2439,53.2578,94645.7545
2010-10-07 12:30:00,76.52,76.52,76.18,76.31,171335.85722011898,53.2578,53.2578,53.0212,53.1117,171335.8572
2010-10-07 13:00:00,76.32,76.33,76.23,76.3,160411.03299080583,53.1186,53.1256,53.056,53.1047,160411.033
2010-10-07 13:30:00,76.3,76.44,76.27,76.36,130881.557598702,53.1047,53.2021,53.0838,53.1465,130881.5576
2010-10-07 14:00:00,76.36,76.38,76.28,76.35,130016.22498647917,53.1465,53.1604,53.0908,53.1395,130016.225
2010-10-07 14:30:00,76.35,76.38,76.31,76.31,115738.2368848026,53.1395,53.1604,53.1117,53.1117,115738.2369
2010-10-07 15:00:00,76.32,76.32,76.2,76.27,254299.6214169821,53.1186,53.1186,53.0351,53.0838,254299.6214
2010-10-07 15:30:00,76.27,76.33,76.11,76.16,432666.30611141154,53.0838,53.1256,52.9725,53.0073,432666.3061
2010-10-08 09:30:00,76.17,76.34,76.15,76.31,181503.5154137372,53.0142,53.1325,53.0003,53.1117,181503.5154
2010-10-08 10:00:00,76.31,76.46,76.21,76.32,120064.89994591672,53.1117,53.2161,53.0421,53.1186,120064.8999
2010-10-08 10:30:00,76.32,76.51,76.3,76.47,101460.248783126,53.1186,53.2509,53.1047,53.223,101460.2488
2010-10-08 11:00:00,76.47,76.5,76.22,76.23,133802.055164954,53.223,53.2439,53.049,53.056,133802.0552
2010-10-08 11:30:00,76.23,76.34,76.22,76.27,90751.75770686858,53.056,53.1325,53.049,53.0838,90751.7577
2010-10-08 12:00:00,76.29,76.32,76.23,76.31,71498.10708491076,53.0977,53.1186,53.056,53.1117,71498.1071
2010-10-08 12:30:00,76.31,76.41,76.29,76.4,81449.43212547322,53.1117,53.1813,53.0977,53.1743,81449.4321
2010-10-08 13:00:00,76.4,76.49,76.27,76.49,70200.10816657652,53.1743,53.2369,53.0838,53.2369,70200.1082
2010-10-08 13:30:00,76.49,76.59,76.36,76.57,52893.45592212006,53.2369,53.3065,53.1465,53.2926,52893.4559
2010-10-08 14:00:00,76.57,76.66,76.49,76.59,83288.26392644673,53.2926,53.3553,53.2369,53.3065,83288.2639
2010-10-08 14:30:00,76.59,76.59,76.48,76.51,85018.92915089238,53.3065,53.3065,53.23,53.2509,85018.9292
2010-10-08 15:00:00,76.5,76.59,76.45,76.47,95078.4207679827,53.2439,53.3065,53.2091,53.223,95078.4208
2010-10-08 15:30:00,76.47,76.6,76.36,76.43,257977.2850189292,53.223,53.3135,53.1465,53.1952,257977.285
2010-10-11 09:30:00,76.63,77.04,76.45,76.46,97241.75229853977,53.3344,53.6197,53.2091,53.2161,97241.7523
2010-10-11 10:00:00,76.46,76.54,76.46,76.51,90427.257977285,53.2161,53.2717,53.2161,53.2509,90427.258
2010-10-11 10:30:00,76.51,76.53,76.37,76.51,110005.4083288264,53.2509,53.2648,53.1534,53.2509,110005.4083
2010-10-11 11:00:00,76.52,76.55,76.41,76.47,231151.97404002165,53.2578,53.2787,53.1813,53.223,231151.974
2010-10-11 11:30:00,76.48,76.55,76.45,76.46,78528.9345592212,53.23,53.2787,53.2091,53.2161,78528.9346
2010-10-11 12:00:00,76.46,76.55,76.43,76.52,69118.442401298,53.2161,53.2787,53.1952,53.2578,69118.4424
2010-10-11 12:30:00,76.51,76.53,76.39,76.44,107409.41049215791,53.2509,53.2648,53.1673,53.2021,107409.4105
2010-10-11 13:00:00,76.44,76.52,76.4,76.52,42833.96430502975,53.2021,53.2578,53.1743,53.2578,42833.9643
2010-10-11 13:30:00,76.52,76.56,76.5,76.52,65981.61168199027,53.2578,53.2857,53.2439,53.2578,65981.6117
2010-10-11 14:00:00,76.52,76.52,76.48,76.52,38182.80151433207,53.2578,53.2578,53.23,53.2578,38182.8015
2010-10-11 14:30:00,76.52,76.52,76.47,76.47,76690.1027582477,53.2578,53.2578,53.223,53.223,76690.1028
2010-10-11 15:00:00,76.48,76.5,76.28,76.28,75824.77014602488,53.23,53.2439,53.0908,53.0908,75824.7701
2010-10-11 15:30:00,76.28,76.31,76.09,76.27,107733.91022174148,53.0908,53.1117,52.9585,53.0838,107733.9102
2010-10-12 09:30:00,75.98,76.1,75.59,75.64,77122.7690643591,52.882,52.9655,52.6105,52.6453,77122.7691
2010-10-12 10:00:00,75.63,75.86,75.53,75.81,74526.77122769064,52.6384,52.7985,52.5688,52.7637,74526.7712
2010-10-12 10:30:00,75.8,75.95,75.8,75.89,92157.92320173066,52.7567,52.8611,52.7567,52.8193,92157.9232
2010-10-12 11:00:00,75.9,76.02,75.89,75.98,52244.45646295295,52.8263,52.9098,52.8193,52.882,52244.4565
2010-10-12 11:30:00,75.98,76.31,75.98,76.3,48134.12655489454,52.882,53.1117,52.882,53.1047,48134.1266
2010-10-12 12:00:00,76.31,76.37,76.1,76.11,60140.61654948621,53.1117,53.1534,52.9655,52.9725,60140.6165
2010-10-12 12:30:00,76.1,76.16,76.03,76.09,67495.9437533802,52.9655,53.0073,52.9168,52.9585,67495.9438
2010-10-12 13:00:00,76.09,76.12,76.08,76.1,55381.28718226068,52.9585,52.9794,52.9516,52.9655,55381.2872
2010-10-12 13:30:00,76.1,76.1,75.98,76.01,39156.30070308274,52.9655,52.9655,52.882,52.9029,39156.3007
2010-10-12 14:00:00,76.02,76.23,75.94,76.15,169713.3585722012,52.9098,53.056,52.8541,53.0003,169713.3586
2010-10-12 14:30:00,76.16,76.2,76.02,76.09,116819.90265008112,53.0073,53.0351,52.9098,52.9585,116819.9027
2010-10-12 15:00:00,76.08,76.27,76.02,76.23,233531.6387236344,52.9516,53.0838,52.9098,53.056,233531.6387
2010-10-12 15:30:00,76.23,76.47,76.23,76.32,231260.14061654947,53.056,53.223,53.056,53.1186,231260.1406
2010-10-13 09:30:00,76.72,76.72,76.08,76.33,122985.39751216874,53.397,53.397,52.9516,53.1256,122985.3975
2010-10-13 10:00:00,76.34,76.6,76.3,76.35,194591.6711736073,53.1325,53.3135,53.1047,53.1395,194591.6712
2010-10-13 10:30:00,76.35,76.46,76.16,76.28,161168.1990265008,53.1395,53.2161,53.0073,53.0908,161168.199
2010-10-13 11:00:00,76.29,76.72,76.27,76.72,168090.8599242834,53.0977,53.397,53.0838,53.397,168090.8599
2010-10-13 11:30:00,76.71,76.72,76.57,76.59,62628.44780962682,53.3901,53.397,53.2926,53.3065,62628.4478
2010-10-13 12:00:00,76.59,76.7,76.58,76.69,69334.7755543537,53.3065,53.3831,53.2996,53.3761,69334.7756
2010-10-13 12:30:00,76.69,76.83,76.63,76.83,103190.91400757166,53.3761,53.4736,53.3344,53.4736,103190.914
2010-10-13 13:00:00,76.82,76.92,76.74,76.82,81990.26500811249,53.4666,53.5362,53.4109,53.4666,81990.265
2010-10-13 13:30:00,76.83,76.91,76.81,76.85,75608.43699296917,53.4736,53.5293,53.4597,53.4875,75608.437
2010-10-13 14:00:00,76.85,76.94,76.74,76.78,119091.40075716603,53.4875,53.5501,53.4109,53.4388,119091.4008
2010-10-13 14:30:00,76.78,76.8,76.59,76.63,73877.77176852353,53.4388,53.4527,53.3065,53.3344,73877.7718
2010-10-13 15:00:00,76.64,76.84,76.62,76.63,139643.05029745807,53.3413,53.4805,53.3274,53.3344,139643.0503
2010-10-13 15:30:00,76.61,76.75,76.51,76.63,206057.3282855597,53.3205,53.4179,53.2509,53.3344,206057.3283
2010-10-14 09:30:00,75.85,76.6,75.85,76.09,77879.93510005408,52.7915,53.3135,52.7915,52.9585,77879.9351
2010-10-14 10:00:00,76.1,76.32,76.09,76.18,93888.58842617631,52.9655,53.1186,52.9585,53.0212,93888.5884
2010-10-14 10:30:00,76.18,76.32,76.12,76.16,59599.78366684694,53.0212,53.1186,52.9794,53.0073,59599.7837
2010-10-14 11:00:00,76.16,76.25,76.08,76.1,36992.969172525685,53.0073,53.0699,52.9516,52.9655,36992.9692
2010-10-14 11:30:00,76.14,76.14,75.76,75.91,54515.95457003786,52.9933,52.9933,52.7289,52.8333,54515.9546
2010-10-14 12:00:00,75.91,75.96,75.73,75.77,61763.115197404,52.8333,52.8681,52.708,52.7358,61763.1152
2010-10-14 12:30:00,75.77,75.77,75.65,75.66,40346.13304488913,52.7358,52.7358,52.6523,52.6593,40346.133
2010-10-14 13:00:00,75.67,75.71,75.41,75.43,65873.44510546241,52.6662,52.6941,52.4853,52.4992,65873.4451
2010-10-14 13:30:00,75.42,75.68,75.41,75.66,51379.12385073013,52.4922,52.6732,52.4853,52.6593,51379.1239
2010-10-14 14:00:00,75.66,75.67,75.51,75.53,51487.290427257976,52.6593,52.6662,52.5549,52.5688,51487.2904
2010-10-14 14:30:00,75.53,75.55,75.36,75.39,79610.60032449973,52.5688,52.5827,52.4505,52.4713,79610.6003
2010-10-14 15:00:00,75.39,75.64,75.27,75.54,107084.91076257436,52.4713,52.6453,52.3878,52.5757,107084.9108
2010-10-14 15:30:00,75.56,75.9,75.52,75.86,163872.36343969713,52.5897,52.8263,52.5618,52.7985,163872.3634
2010-10-15 09:30:00,76.6,76.69,76.19,76.25,213196.32233639804,53.3135,53.3761,53.0281,53.0699,213196.3223
2010-10-15 10:00:00,76.21,76.32,75.58,75.74,64359.11303407247,53.0421,53.1186,52.6036,52.7149,64359.113
2010-10-15 10:30:00,75.73,75.85,75.52,75.58,68144.94321254732,52.708,52.7915,52.5618,52.6036,68144.9432
2010-10-15 11:00:00,75.58,76.03,75.57,75.92,89453.75878853434,52.6036,52.9168,52.5966,52.8402,89453.7588
2010-10-15 11:30:00,75.91,76.07,75.61,75.61,44997.2958355868,52.8333,52.9446,52.6245,52.6245,44997.2958
2010-10-15 12:00:00,75.62,75.76,75.44,75.76,59924.2833964305,52.6314,52.7289,52.5061,52.7289,59924.2834
2010-10-15 12:30:00,75.75,75.89,75.72,75.75,45646.29529475392,52.7219,52.8193,52.701,52.7219,45646.2953
2010-10-15 13:00:00,75.77,75.92,75.73,75.86,50621.95781503515,52.7358,52.8402,52.708,52.7985,50621.9578
2010-10-15 13:30:00,75.86,75.87,75.54,75.64,46511.62790697674,52.7985,52.8054,52.5757,52.6453,46511.6279
2010-10-15 14:00:00,75.63,75.63,75.38,75.44,119632.2336398053,52.6384,52.6384,52.4644,52.5061,119632.2336
2010-10-15 14:30:00,75.46,75.54,75.31,75.31,125689.56192536504,52.5201,52.5757,52.4157,52.4157,125689.5619
2010-10-15 15:00:00,75.31,75.36,75.18,75.22,217414.8188209843,52.4157,52.4505,52.3252,52.353,217414.8188
2010-10-15 15:30:00,75.22,75.53,75.21,75.45,225635.4786371012,52.353,52.5688,52.3461,52.5131,225635.4786
2010-10-18 09:30:00,75.61,76.22,75.56,76.18,95511.0870740941,52.6245,53.049,52.5897,53.0212,95511.0871
2010-10-18 10:00:00,76.17,76.41,76.15,76.34,76473.76960519199,53.0142,53.1813,53.0003,53.1325,76473.7696
2010-10-18 10:30:00,76.34,76.56,76.27,76.55,99080.58409951325,53.1325,53.2857,53.0838,53.2787,99080.5841
2010-10-18 11:00:00,76.56,76.56,76.23,76.31,44240.12979989183,53.2857,53.2857,53.056,53.1117,44240.1298
2010-10-18 11:30:00,76.31,76.47,76.25,76.47,55922.12006489994,53.1117,53.223,53.0699,53.223,55922.1201
2010-10-18 12:00:00,76.48,76.71,76.48,76.64,62412.11465657112,53.23,53.3901,53.23,53.3413,62412.1147
2010-10-18 12:30:00,76.64,76.65,76.53,76.59,66414.27798810168,53.3413,53.3483,53.2648,53.3065,66414.278
2010-10-18 13:00:00,76.58,76.59,76.44,76.52,42509.46457544619,53.2996,53.3065,53.2021,53.2578,42509.4646
2010-10-18 13:30:00,76.51,76.58,76.47,76.5,38723.63439697133,53.2509,53.2996,53.223,53.2439,38723.6344
2010-10-18 14:00:00,76.52,76.56,76.32,76.51,65765.27852893456,53.2578,53.2857,53.1186,53.2509,65765.2785
2010-10-18 14:30:00,76.5,76.53,76.41,76.51,62952.94753921039,53.2439,53.2648,53.1813,53.2509,62952.9475
2010-10-18 15:00:00,76.5,76.73,76.5,76.6,61114.11573823688,53.2439,53.404,53.2439,53.3135,61114.1157
2010-10-18 15:30:00,76.6,76.74,76.59,76.66,108058.40995132504,53.3135,53.4109,53.3065,53.3553,108058.41
2010-10-19 09:30:00,75.7,75.86,75.13,75.34,60897.78258518118,52.6871,52.7985,52.2904,52.4365,60897.7826
2010-10-19 10:00:00,75.31,75.6,75.26,75.53,69118.442401298,52.4157,52.6175,52.3809,52.5688,69118.4424
2010-10-19 10:30:00,75.52,75.98,75.43,75.87,66197.94483504597,52.5618,52.882,52.4992,52.8054,66197.9448
2010-10-19 11:00:00,75.86,75.87,75.68,75.77,51487.290427257976,52.7985,52.8054,52.6732,52.7358,51487.2904
2010-10-19 11:30:00,75.76,76.05,75.76,75.98,25635.478637101136,52.7289,52.9307,52.7289,52.882,25635.4786
2010-10-19 12:00:00,75.98,76.01,75.71,75.74,26068.14494321255,52.882,52.9029,52.6941,52.7149,26068.1449
2010-10-19 12:30:00,75.74,75.79,75.61,75.68,20659.8161168199,52.7149,52.7497,52.6245,52.6732,20659.8161
2010-10-19 13:00:00,75.68,75.81,75.56,75.56,37641.968631692806,52.6732,52.7637,52.5897,52.5897,37641.9686
2010-10-19 13:30:00,75.56,75.56,75.18,75.21,61654.94862087615,52.5897,52.5897,52.3252,52.3461,61654.9486
2010-10-19 14:00:00,75.22,75.22,74.79,74.92,62520.28123309897,52.353,52.353,52.0537,52.1442,62520.2812
2010-10-19 14:30:00,74.91,75.1,74.88,75.0,48458.626284478094,52.1373,52.2695,52.1164,52.1999,48458.6263
2010-10-19 15:00:00,75.01,75.07,74.85,74.9,113791.23850730124,52.2069,52.2486,52.0955,52.1303,113791.2385
2010-10-19 15:30:00,74.9,75.31,74.87,75.16,215251.4872904273,52.1303,52.4157,52.1094,52.3113,215251.4873
2010-10-20 09:30:00,75.49,76.0,75.31,75.81,38507.30124391563,52.5409,52.8959,52.4157,52.7637,38507.3012
2010-10-20 10:00:00,75.78,75.83,75.6,75.68,48025.959978366685,52.7428,52.7776,52.6175,52.6732,48025.96
2010-10-20 10:30:00,75.67,76.54,75.67,76.4,42617.63115197404,52.6662,53.2717,52.6662,53.1743,42617.6312
2010-10-20 11:00:00,76.4,76.41,76.09,76.31,61654.94862087615,53.1743,53.1813,52.9585,53.1117,61654.9486
2010-10-20 11:30:00,76.32,76.52,76.3,76.43,24878.312601406164,53.1186,53.2578,53.1047,53.1952,24878.3126
2010-10-20 12:00:00,76.44,76.8,76.44,76.68,24012.979989183343,53.2021,53.4527,53.2021,53.3692,24012.98
2010-10-20 12:30:00,76.67,76.68,76.51,76.54,37533.80205516495,53.3622,53.3692,53.2509,53.2717,37533.8021
2010-10-20 13:00:00,76.54,76.73,76.51,76.65,25635.478637101136,53.2717,53.404,53.2509,53.3483,25635.4786
2010-10-20 13:30:00,76.63,76.65,76.4,76.52,19469.98377501352,53.3344,53.3483,53.1743,53.2578,19469.9838
2010-10-20 14:00:00,76.53,76.84,76.36,76.84,49107.625743645214,53.2648,53.4805,53.1465,53.4805,49107.6257
2010-10-20 14:30:00,76.84,76.94,76.72,76.8,62844.780962682526,53.4805,53.5501,53.397,53.4527,62844.781
2010-10-20 15:00:00,76.78,76.9,76.72,76.88,76365.60302866415,53.4388,53.5223,53.397,53.5084,76365.603
2010-10-20 15:30:00,76.87,76.93,76.63,76.84,251054.62412114657,53.5014,53.5432,53.3344,53.4805,251054.6241
2010-10-21 09:30:00,77.44,77.66,76.94,77.22,132504.0562466198,53.8981,54.0513,53.5501,53.745,132504.0562
2010-10-21 10:00:00,77.18,77.33,76.94,77.29,133693.88858842617,53.7172,53.8216,53.5501,53.7937,133693.8886
2010-10-21 10:30:00,77.32,78.04,77.32,78.04,98647.91779340184,53.8146,54.3157,53.8146,54.3157,98647.9178
2010-10-21 11:00:00,78.06,78.18,77.84,78.16,156192.53650621956,54.3297,54.4132,54.1765,54.3993,156192.5365
2010-10-21 11:30:00,78.16,78.16,77.7,78.14,125689.56192536504,54.3993,54.3993,54.0791,54.3853,125689.5619
2010-10-21 12:00:00,78.14,78.31,78.12,78.31,75392.10383991347,54.3853,54.5037,54.3714,54.5037,75392.1038
2010-10-21 12:30:00,78.31,78.34,78.02,78.14,143104.38074634937,54.5037,54.5245,54.3018,54.3853,143104.3807
2010-10-21 13:00:00,78.14,78.22,77.97,78.09,80692.26608977826,54.3853,54.441,54.267,54.3505,80692.2661
2010-10-21 13:30:00,78.1,78.1,77.62,77.62,158139.53488372092,54.3575,54.3575,54.0234,54.0234,158139.5349
2010-10-21 14:00:00,77.61,78.02,77.47,77.99,193293.67225527312,54.0165,54.3018,53.919,54.2809,193293.6723
2010-10-21 14:30:00,77.99,78.35,77.98,78.32,136181.71984856678,54.2809,54.5315,54.274,54.5106,136181.7198
2010-10-21 15:00:00,78.31,78.35,78.06,78.21,151649.54029204976,54.5037,54.5315,54.3297,54.4341,151649.5403
2010-10-21 15:30:00,78.21,78.55,78.09,78.53,320713.8994050838,54.4341,54.6707,54.3505,54.6568,320713.8994
2010-10-22 09:30:00,78.35,78.49,78.06,78.18,82422.9313142239,54.5315,54.6289,54.3297,54.4132,82422.9313
2010-10-22 10:00:00,78.16,78.42,78.13,78.42,54840.454299621415,54.3993,54.5802,54.3784,54.5802,54840.4543
2010-10-22 10:30:00,78.42,78.46,78.24,78.44,48674.9594375338,54.5802,54.6081,54.4549,54.5941,48674.9594
2010-10-22 11:00:00,78.44,78.44,78.16,78.18,62736.61438615467,54.5941,54.5941,54.3993,54.4132,62736.6144
2010-10-22 11:30:00,78.19,78.37,78.19,78.37,25635.478637101136,54.4201,54.5454,54.4201,54.5454,25635.4786
2010-10-22 12:00:00,78.37,78.43,78.35,78.42,34613.30448891292,54.5454,54.5872,54.5315,54.5802,34613.3045
2010-10-22 12:30:00,78.41,78.48,78.35,78.37,42401.29799891833,54.5733,54.622,54.5315,54.5454,42401.298
2010-10-22 13:00:00,78.37,78.38,78.2,78.21,32774.47268793943,54.5454,54.5524,54.4271,54.4341,32774.4727
2010-10-22 13:30:00,78.21,78.21,78.11,78.13,37425.6354786371,54.4341,54.4341,54.3645,54.3784,37425.6355
2010-10-22 14:00:00,78.12,78.2,78.12,78.19,29962.14169821525,54.3714,54.4271,54.3714,54.4201,29962.1417
2010-10-22 14:30:00,78.19,78.21,78.12,78.13,30719.30773391022,54.4201,54.4341,54.3714,54.3784,30719.3077
2010-10-22 15:00:00,78.13,78.23,78.13,78.21,46619.79448350459,54.3784,54.448,54.3784,54.4341,46619.7945
2010-10-22 15:30:00,78.2,78.37,78.18,78.37,153272.03893996755,54.4271,54.5454,54.4132,54.5454,153272.0389
2010-10-25 09:30:00,78.5,79.51,78.24,79.49,222390.48134126555,54.6359,55.3389,54.4549,55.3249,222390.4813
2010-10-25 10:00:00,79.47,79.51,79.19,79.44,110221.7414818821,55.311,55.3389,55.1161,55.2901,110221.7415
2010-10-25 10:30:00,79.43,79.49,79.05,79.35,79502.43374797187,55.2832,55.3249,55.0187,55.2275,79502.4337
2010-10-25 11:00:00,79.34,79.65,79.16,79.54,57328.28555976203,55.2205,55.4363,55.0953,55.3597,57328.2856
2010-10-25 11:30:00,79.53,79.85,79.53,79.66,46187.128177393184,55.3528,55.5755,55.3528,55.4433,46187.1282
2010-10-25 12:00:00,79.65,79.68,79.14,79.34,47917.79340183883,55.4363,55.4572,55.0813,55.2205,47917.7934
2010-10-25 12:30:00,79.35,79.79,79.34,79.76,33315.30557057869,55.2275,55.5337,55.2205,55.5129,33315.3056
2010-10-25 13:00:00,79.72,79.97,79.65,79.94,38399.13466738778,55.485,55.659,55.4363,55.6381,38399.1347
2010-10-25 13:30:00,79.93,79.95,79.83,79.87,37750.13520822066,55.6312,55.6451,55.5616,55.5894,37750.1352
2010-10-25 14:00:00,79.87,79.88,79.38,79.41,128069.22660897784,55.5894,55.5964,55.2484,55.2693,128069.2266
2010-10-25 14:30:00,79.41,79.41,79.09,79.29,76798.26933477556,55.2693,55.2693,55.0465,55.1857,76798.2693
2010-10-25 15:00:00,79.29,79.72,79.27,79.65,104164.41319632232,55.1857,55.485,55.1718,55.4363,104164.4132
2010-10-25 15:30:00,79.65,79.66,79.05,79.26,171876.69010275824,55.4363,55.4433,55.0187,55.1649,171876.6901
2010-10-26 09:30:00,78.82,78.82,78.12,78.73,91400.75716603568,54.8586,54.8586,54.3714,54.796,91400.7572
2010-10-26 10:00:00,78.74,78.84,78.6,78.6,44997.2958355868,54.8029,54.8725,54.7055,54.7055,44997.2958
2010-10-26 10:30:00,78.63,78.71,78.46,78.69,38290.968090859926,54.7264,54.7821,54.6081,54.7681,38290.9681
2010-10-26 11:00:00,78.74,78.93,78.62,78.92,26068.14494321255,54.8029,54.9352,54.7194,54.9282,26068.1449
2010-10-26 11:30:00,78.92,79.13,78.9,79.13,26933.47755543537,54.9282,55.0744,54.9143,55.0744,26933.4776
2010-10-26 12:00:00,79.15,79.16,78.98,79.04,26717.144402379665,55.0883,55.0953,54.97,55.0117,26717.1444
2010-10-26 12:30:00,79.04,79.05,78.86,78.94,27149.81070849108,55.0117,55.0187,54.8865,54.9421,27149.8107
2010-10-26 13:00:00,78.95,79.16,78.94,79.04,24229.313142239047,54.9491,55.0953,54.9421,55.0117,24229.3131
2010-10-26 13:30:00,79.05,79.06,78.85,78.91,23472.14710654408,55.0187,55.0257,54.8795,54.9213,23472.1471
2010-10-26 14:00:00,78.89,79.04,78.87,79.01,40021.63331530557,54.9073,55.0117,54.8934,54.9909,40021.6333
2010-10-26 14:30:00,79.02,79.11,78.92,79.02,28231.47647376961,54.9978,55.0605,54.9282,54.9978,28231.4765
2010-10-26 15:00:00,79.01,79.3,79.01,79.23,40670.63277447269,54.9909,55.1927,54.9909,55.144,40670.6328
2010-10-26 15:30:00,79.2,79.23,79.07,79.21,166360.19469983774,55.1231,55.144,55.0326,55.1301,166360.1947
2010-10-27 09:30:00,78.65,78.74,77.93,77.99,153055.70578691183,54.7403,54.8029,54.2392,54.2809,153055.7058
2010-10-27 10:00:00,77.99,78.16,77.72,78.13,176636.01946998376,54.2809,54.3993,54.093,54.3784,176636.0195
2010-10-27 10:30:00,78.13,78.2,77.86,78.12,276473.769605192,54.3784,54.4271,54.1905,54.3714,276473.7696
2010-10-27 11:00:00,78.12,78.2,77.99,78.12,167225.52731206056,54.3714,54.4271,54.2809,54.3714,167225.5273
2010-10-27 11:30:00,78.13,78.25,78.1,78.18,54191.454840454295,54.3784,54.4619,54.3575,54.4132,54191.4548
2010-10-27 12:00:00,78.18,78.22,77.81,77.82,107517.57706868576,54.4132,54.441,54.1557,54.1626,107517.5771
2010-10-27 12:30:00,77.82,77.91,77.79,77.87,36776.63601946998,54.1626,54.2253,54.1417,54.1974,36776.636
2010-10-27 13:00:00,77.87,78.01,77.65,77.77,37966.46836127636,54.1974,54.2949,54.0443,54.1278,37966.4684
2010-10-27 13:30:00,77.77,77.83,77.65,77.79,60573.282855597616,54.1278,54.1696,54.0443,54.1417,60573.2829
2010-10-27 14:00:00,77.82,77.91,77.72,77.79,41644.13196322336,54.1626,54.2253,54.093,54.1417,41644.132
2010-10-27 14:30:00,77.79,77.98,77.65,77.77,75500.27041644132,54.1417,54.274,54.0443,54.1278,75500.2704
2010-10-27 15:00:00,77.79,77.79,77.47,77.53,153380.2055164954,54.1417,54.1417,53.919,53.9608,153380.2055
2010-10-27 15:30:00,77.56,77.89,77.56,77.81,245105.46241211463,53.9817,54.2113,53.9817,54.1557,245105.4624
2010-10-28 09:30:00,78.37,79.28,78.37,78.9,128826.3926446728,54.5454,55.1788,54.5454,54.9143,128826.3926
2010-10-28 10:00:00,78.91,79.06,78.59,78.59,56462.95294753921,54.9213,55.0257,54.6985,54.6985,56462.9529
2010-10-28 10:30:00,78.59,78.59,78.31,78.47,33315.30557057869,54.6985,54.6985,54.5037,54.615,33315.3056
2010-10-28 11:00:00,78.47,78.76,78.47,78.63,35045.97079502434,54.615,54.8169,54.615,54.7264,35045.9708
2010-10-28 11:30:00,78.61,78.61,78.27,78.28,34505.13791238507,54.7125,54.7125,54.4758,54.4828,34505.1379
2010-10-28 12:00:00,78.23,78.32,78.07,78.12,34937.80421849649,54.448,54.5106,54.3366,54.3714,34937.8042
2010-10-28 12:30:00,78.12,78.31,77.98,78.22,20443.4829637642,54.3714,54.5037,54.274,54.441,20443.483
2010-10-28 13:00:00,78.24,78.8,78.22,78.63,26176.3115197404,54.4549,54.8447,54.441,54.7264,26176.3115
2010-10-28 13:30:00,78.64,78.67,78.54,78.65,28664.14277988101,54.7333,54.7542,54.6637,54.7403,28664.1428
2010-10-28 14:00:00,78.63,78.68,78.52,78.6,37317.46890210925,54.7264,54.7612,54.6498,54.7055,37317.4689
2010-10-28 14:30:00,78.61,78.69,78.5,78.66,44672.79610600325,54.7125,54.7681,54.6359,54.7473,44672.7961
2010-10-28 15:00:00,78.66,78.89,78.63,78.84,112385.07301243916,54.7473,54.9073,54.7264,54.8725,112385.073
2010-10-28 15:30:00,78.85,78.87,78.66,78.69,139210.3839913467,54.8795,54.8934,54.7473,54.7681,139210.384
2010-10-29 09:30:00,78.47,79.04,78.06,78.82,90319.09140075716,54.615,55.0117,54.3297,54.8586,90319.0914
2010-10-29 10:00:00,78.81,79.2,78.79,78.95,64683.61276365603,54.8517,55.1231,54.8377,54.9491,64683.6128
2010-10-29 10:30:00,78.95,79.04,78.9,79.02,36343.96971335857,54.9491,55.0117,54.9143,54.9978,36343.9697
2010-10-29 11:00:00,79.03,79.05,78.81,78.88,35694.97025419145,55.0048,55.0187,54.8517,54.9004,35694.9703
2010-10-29 11:30:00,78.87,78.88,78.69,78.8,74851.2709572742,54.8934,54.9004,54.7681,54.8447,74851.271
2010-10-29 12:00:00,78.78,78.84,78.74,78.8,59707.9502433748,54.8308,54.8725,54.8029,54.8447,59707.9502
2010-10-29 12:30:00,78.82,78.82,78.67,78.67,39372.633856138455,54.8586,54.8586,54.7542,54.7542,39372.6339
2010-10-29 13:00:00,78.67,78.71,78.6,78.67,41860.46511627907,54.7542,54.7821,54.7055,54.7542,41860.4651
2010-10-29 13:30:00,78.67,78.77,78.58,78.67,74743.10438074634,54.7542,54.8238,54.6916,54.7542,74743.1044
2010-10-29 14:00:00,78.67,78.72,78.58,78.61,65981.61168199027,54.7542,54.789,54.6916,54.7125,65981.6117
2010-10-29 14:30:00,78.61,78.7,78.58,78.58,100703.08274743104,54.7125,54.7751,54.6916,54.6916,100703.0827
2010-10-29 15:00:00,78.57,78.68,78.56,78.64,74959.43753380205,54.6846,54.7612,54.6777,54.7333,74959.4375
2010-10-29 15:30:00,78.65,78.67,78.56,78.58,186803.677663602,54.7403,54.7542,54.6777,54.6916,186803.6777
2010-11-01 09:30:00,79.04,79.04,78.75,78.99,38507.30124391563,55.0117,55.0117,54.8099,54.9769,38507.3012
2010-11-01 10:00:00,78.98,79.42,78.95,79.37,57111.952406706325,54.97,55.2762,54.9491,55.2414,57111.9524
2010-11-01 10:30:00,79.39,79.6,79.26,79.39,33423.47214710654,55.2553,55.4015,55.1649,55.2553,33423.4721
2010-11-01 11:00:00,79.36,79.36,79.04,79.08,22498.6479177934,55.2345,55.2345,55.0117,55.0396,22498.6479
2010-11-01 11:30:00,79.03,79.03,78.78,78.95,24878.312601406164,55.0048,55.0048,54.8308,54.9491,24878.3126
2010-11-01 12:00:00,78.95,79.02,78.72,78.87,19902.65008112493,54.9491,54.9978,54.789,54.8934,19902.6501
2010-11-01 12:30:00,78.83,78.88,78.77,78.82,21308.81557598702,54.8656,54.9004,54.8238,54.8586,21308.8156
2010-11-01 13:00:00,78.82,78.97,78.72,78.83,22390.48134126555,54.8586,54.963,54.789,54.8656,22390.4813
2010-11-01 13:30:00,78.85,79.03,78.83,78.93,21092.48242293132,54.8795,55.0048,54.8656,54.9352,21092.4824
2010-11-01 14:00:00,78.93,78.93,78.8,78.8,15143.320713899404,54.9352,54.9352,54.8447,54.8447,15143.3207
2010-11-01 14:30:00,78.8,78.8,78.57,78.67,30935.640886965928,54.8447,54.8447,54.6846,54.7542,30935.6409
2010-11-01 15:00:00,78.67,78.67,78.18,78.38,44564.62952947539,54.7542,54.7542,54.4132,54.5524,44564.6295
2010-11-01 15:30:00,78.38,78.54,78.28,78.51,84261.7631151974,54.5524,54.6637,54.4828,54.6429,84261.7631
2010-11-02 09:30:00,79.21,80.3,79.21,80.11,135532.72038939968,55.1301,55.8887,55.1301,55.7565,135532.7204
2010-11-02 10:00:00,80.1,80.19,79.89,79.99,62952.94753921039,55.7495,55.8121,55.6033,55.6729,62952.9475
2010-11-02 10:30:00,79.98,79.98,79.72,79.75,43482.96376419686,55.666,55.666,55.485,55.5059,43482.9638
2010-11-02 11:00:00,79.76,79.88,79.71,79.81,36884.80259599783,55.5129,55.5964,55.4781,55.5477,36884.8026
2010-11-02 11:30:00,79.78,79.85,79.63,79.65,25527.312060573284,55.5268,55.5755,55.4224,55.4363,25527.3121
2010-11-02 12:00:00,79.64,79.78,79.64,79.7,23255.81395348837,55.4293,55.5268,55.4293,55.4711,23255.814
2010-11-02 12:30:00,79.7,79.76,79.65,79.67,20335.316387236344,55.4711,55.5129,55.4363,55.4502,20335.3164
2010-11-02 13:00:00,79.68,79.71,79.55,79.56,33207.13899405084,55.4572,55.4781,55.3667,55.3737,33207.139
2010-11-02 13:30:00,79.56,80.02,79.5,79.99,106219.57815035152,55.3737,55.6938,55.3319,55.6729,106219.5782
2010-11-02 14:00:00,79.97,79.99,79.74,79.79,47701.46024878312,55.659,55.6729,55.4989,55.5337,47701.4602
2010-11-02 14:30:00,79.79,79.87,79.78,79.85,34613.30448891292,55.5337,55.5894,55.5268,55.5755,34613.3045
2010-11-02 15:00:00,79.85,79.9,79.78,79.78,63818.2801514332,55.5755,55.6103,55.5268,55.5268,63818.2802
2010-11-02 15:30:00,79.79,79.87,79.71,79.83,131314.2239048134,55.5337,55.5894,55.4781,55.5616,131314.2239
2010-11-03 09:30:00,79.97,79.97,79.45,79.51,54515.95457003786,55.659,55.659,55.2971,55.3389,54515.9546
2010-11-03 10:00:00,79.55,79.58,79.29,79.29,46295.29475392104,55.3667,55.3876,55.1857,55.1857,46295.2948
2010-11-03 10:30:00,79.31,79.43,79.11,79.14,31909.1400757166,55.1997,55.2832,55.0605,55.0813,31909.1401
2010-11-03 11:00:00,79.15,79.22,78.94,79.06,107842.07679826934,55.0883,55.137,54.9421,55.0257,107842.0768
2010-11-03 11:30:00,79.07,79.31,78.99,79.01,26608.977825851813,55.0326,55.1997,54.9769,54.9909,26608.9778
2010-11-03 12:00:00,79.01,79.02,78.76,78.8,31151.974040021632,54.9909,54.9978,54.8169,54.8447,31151.974
2010-11-03 12:30:00,78.8,78.99,78.8,78.91,11681.990265008111,54.8447,54.9769,54.8447,54.9213,11681.9903
2010-11-03 13:00:00,78.91,78.98,78.8,78.97,21525.148729042725,54.9213,54.97,54.8447,54.963,21525.1487
2010-11-03 13:30:00,78.92,78.96,78.73,78.76,28988.64250946457,54.9282,54.9561,54.796,54.8169,28988.6425
2010-11-03 14:00:00,78.76,79.04,78.15,78.21,144835.045970795,54.8169,55.0117,54.3923,54.4341,144835.046
2010-11-03 14:30:00,78.22,79.21,77.93,79.01,103515.41373715522,54.441,55.1301,54.2392,54.9909,103515.4137
2010-11-03 15:00:00,79.06,79.3,79.03,79.07,60573.282855597616,55.0257,55.1927,55.0048,55.0326,60573.2829
2010-11-03 15:30:00,79.07,79.14,78.78,78.95,171227.69064359114,55.0326,55.0813,54.8308,54.9491,171227.6906
2010-11-04 09:30:00,80.09,80.24,79.65,80.03,62736.61438615467,55.7425,55.8469,55.4363,55.7008,62736.6144
2010-11-04 10:00:00,80.05,80.05,79.87,79.99,63926.446727961054,55.7147,55.7147,55.5894,55.6729,63926.4467
2010-11-04 10:30:00,80.03,80.07,79.88,80.06,52352.6230394808,55.7008,55.7286,55.5964,55.7217,52352.623
2010-11-04 11:00:00,80.06,80.29,80.06,80.14,49972.95835586804,55.7217,55.8817,55.7217,55.7773,49972.9584
2010-11-04 11:30:00,80.15,80.27,80.06,80.11,26392.644672796105,55.7843,55.8678,55.7217,55.7565,26392.6447
2010-11-04 12:00:00,80.13,80.17,80.0,80.11,36019.469983775016,55.7704,55.7982,55.6799,55.7565,36019.47
2010-11-04 12:30:00,80.12,80.22,79.98,80.04,40454.29962141698,55.7634,55.833,55.666,55.7077,40454.2996
2010-11-04 13:00:00,80.04,80.13,79.91,79.95,55056.78745267712,55.7077,55.7704,55.6173,55.6451,55056.7875
2010-11-04 13:30:00,79.96,79.98,79.78,79.79,81557.59870200108,55.6521,55.666,55.5268,55.5337,81557.5987
2010-11-04 14:00:00,79.78,79.83,79.6,79.65,130989.72417522984,55.5268,55.5616,55.4015,55.4363,130989.7242
2010-11-04 14:30:00,79.65,80.01,79.58,79.95,100594.9161709032,55.4363,55.6869,55.3876,55.6451,100594.9162
2010-11-04 15:00:00,79.95,80.11,79.9,80.11,62952.94753921039,55.6451,55.7565,55.6103,55.7565,62952.9475
2010-11-04 15:30:00,80.09,80.31,80.01,80.28,181070.8491076257,55.7425,55.8957,55.6869,55.8748,181070.8491
2010-11-05 09:30:00,80.31,80.43,80.3,80.36,62952.94753921039,55.8957,55.9792,55.8887,55.9305,62952.9475
2010-11-05 10:00:00,80.33,80.42,80.18,80.32,45321.79556517036,55.9096,55.9722,55.8052,55.9026,45321.7956
2010-11-05 10:30:00,80.32,80.52,80.29,80.42,40778.79935100054,55.9026,56.0418,55.8817,55.9722,40778.7994
2010-11-05 11:00:00,80.42,80.47,80.18,80.45,22498.6479177934,55.9722,56.007,55.8052,55.9931,22498.6479
2010-11-05 11:30:00,80.44,80.44,80.18,80.18,22174.14818820984,55.9861,55.9861,55.8052,55.8052,22174.1482
2010-11-05 12:00:00,80.14,80.18,79.94,79.98,28772.30935640887,55.7773,55.8052,55.6381,55.666,28772.3094
2010-11-05 12:30:00,79.96,80.12,79.91,79.97,17631.15197404002,55.6521,55.7634,55.6173,55.659,17631.152
2010-11-05 13:00:00,79.95,80.24,79.92,80.24,20335.316387236344,55.6451,55.8469,55.6242,55.8469,20335.3164
2010-11-05 13:30:00,80.21,80.21,80.04,80.14,14818.820984315846,55.8261,55.8261,55.7077,55.7773,14818.821
2010-11-05 14:00:00,80.18,80.25,79.99,80.06,24878.312601406164,55.8052,55.8539,55.6729,55.7217,24878.3126
2010-11-05 14:30:00,80.09,80.16,79.9,79.9,42076.79826933477,55.7425,55.7913,55.6103,55.6103,42076.7983
2010-11-05 15:00:00,79.88,79.93,79.74,79.8,53434.28880475933,55.5964,55.6312,55.4989,55.5407,53434.2888
2010-11-05 15:30:00,79.81,80.14,79.7,80.08,118009.7349918875,55.5477,55.7773,55.4711,55.7356,118009.735
2010-11-08 09:30:00,79.85,80.41,79.82,80.09,69118.442401298,55.5755,55.9653,55.5546,55.7425,69118.4424
2010-11-08 10:00:00,80.14,80.41,80.11,80.39,51919.956733369385,55.7773,55.9653,55.7565,55.9513,51919.9567
2010-11-08 10:30:00,80.36,80.42,80.27,80.27,49107.625743645214,55.9305,55.9722,55.8678,55.8678,49107.6257
2010-11-08 11:00:00,80.26,80.4,80.12,80.31,32449.972958355866,55.8609,55.9583,55.7634,55.8957,32449.973
2010-11-08 11:30:00,80.33,80.42,80.27,80.4,65116.27906976744,55.9096,55.9722,55.8678,55.9583,65116.2791
2010-11-08 12:00:00,80.42,80.8,80.4,80.69,49107.625743645214,55.9722,56.2367,55.9583,56.1601,49107.6257
2010-11-08 12:30:00,80.63,80.63,80.46,80.51,17955.65170362358,56.1184,56.1184,56.0001,56.0349,17955.6517
2010-11-08 13:00:00,80.54,80.68,80.46,80.64,15143.320713899404,56.0557,56.1532,56.0001,56.1253,15143.3207
2010-11-08 13:30:00,80.6,80.62,80.42,80.52,21200.648999459165,56.0975,56.1114,55.9722,56.0418,21200.649
2010-11-08 14:00:00,80.51,80.76,80.51,80.73,37533.80205516495,56.0349,56.2089,56.0349,56.188,37533.8021
2010-11-08 14:30:00,80.68,80.69,80.47,80.58,26717.144402379665,56.1532,56.1601,56.007,56.0836,26717.1444
2010-11-08 15:00:00,80.58,80.73,80.55,80.63,38831.80097349919,56.0836,56.188,56.0627,56.1184,38831.801
2010-11-08 15:30:00,80.64,80.81,80.59,80.66,144402.3796646836,56.1253,56.2437,56.0905,56.1393,144402.3797
2010-11-09 09:30:00,80.99,81.06,80.39,80.6,49215.79232017307,56.3689,56.4177,55.9513,56.0975,49215.7923
2010-11-09 10:00:00,80.6,81.0,80.46,80.87,50081.12493239589,56.0975,56.3759,56.0001,56.2854,50081.1249
2010-11-09 10:30:00,80.87,80.97,80.58,80.66,41752.29853975122,56.2854,56.355,56.0836,56.1393,41752.2985
2010-11-09 11:00:00,80.68,80.68,80.47,80.58,21092.48242293132,56.1532,56.1532,56.007,56.0836,21092.4824
2010-11-09 11:30:00,80.61,80.66,80.41,80.42,25743.645213628988,56.1045,56.1393,55.9653,55.9722,25743.6452
2010-11-09 12:00:00,80.4,80.43,80.32,80.36,16008.653326122228,55.9583,55.9792,55.9026,55.9305,16008.6533
2010-11-09 12:30:00,80.37,80.41,80.15,80.19,16765.819361817197,55.9374,55.9653,55.7843,55.8121,16765.8194
2010-11-09 13:00:00,80.18,80.31,79.97,79.97,32341.806381828013,55.8052,55.8957,55.659,55.659,32341.8064
2010-11-09 13:30:00,79.94,79.97,79.57,79.69,56895.61925365062,55.6381,55.659,55.3806,55.4641,56895.6193
2010-11-09 14:00:00,79.7,79.91,79.66,79.8,45429.96214169821,55.4711,55.6173,55.4433,55.5407,45429.9621
2010-11-09 14:30:00,79.81,79.94,79.73,79.78,55489.453758788535,55.5477,55.6381,55.492,55.5268,55489.4538
2010-11-09 15:00:00,79.76,79.76,79.16,79.27,80800.43266630611,55.5129,55.5129,55.0953,55.1718,80800.4327
2010-11-09 15:30:00,79.26,79.27,78.8,79.16,229204.97566252027,55.1649,55.1718,54.8447,55.0953,229204.9757
2010-11-10 09:30:00,79.06,79.45,78.25,78.25,85667.92861005949,55.0257,55.2971,54.4619,54.4619,85667.9286
2010-11-10 10:00:00,78.29,78.38,78.04,78.2,64142.779881016766,54.4897,54.5524,54.3157,54.4271,64142.7799
2010-11-10 10:30:00,78.24,78.62,78.24,78.32,34288.80475932937,54.4549,54.7194,54.4549,54.5106,34288.8048
2010-11-10 11:00:00,78.36,78.4,78.12,78.35,43699.29691725257,54.5385,54.5663,54.3714,54.5315,43699.2969
2010-11-10 11:30:00,78.38,78.7,78.34,78.61,91076.25743645211,54.5524,54.7751,54.5245,54.7125,91076.2574
2010-11-10 12:00:00,78.61,78.72,78.44,78.5,42509.46457544619,54.7125,54.789,54.5941,54.6359,42509.4646
2010-11-10 12:30:00,78.53,78.62,78.38,78.53,93455.92212006488,54.6568,54.7194,54.5524,54.6568,93455.9221
2010-11-10 13:00:00,78.52,78.8,78.36,78.78,21416.98215251488,54.6498,54.8447,54.5385,54.8308,21416.9822
2010-11-10 13:30:00,78.75,78.88,78.53,78.59,26825.31097890752,54.8099,54.9004,54.6568,54.6985,26825.311
2010-11-10 14:00:00,78.59,78.87,78.58,78.77,60681.44943212547,54.6985,54.8934,54.6916,54.8238,60681.4494
2010-11-10 14:30:00,78.77,78.79,78.64,78.72,43699.29691725257,54.8238,54.8377,54.7333,54.789,43699.2969
2010-11-10 15:00:00,78.75,78.77,78.59,78.62,77122.7690643591,54.8099,54.8238,54.6985,54.7194,77122.7691
2010-11-10 15:30:00,78.63,78.81,78.57,78.8,134018.38831800973,54.7264,54.8517,54.6846,54.8447,134018.3883
2010-11-11 09:30:00,77.81,78.99,77.68,78.38,90859.92428339642,54.1557,54.9769,54.0652,54.5524,90859.9243
2010-11-11 10:00:00,78.37,78.86,78.26,78.7,84586.26284478095,54.5454,54.8865,54.4689,54.7751,84586.2628
2010-11-11 10:30:00,78.67,78.78,78.48,78.75,75500.27041644132,54.7542,54.8308,54.622,54.8099,75500.2704
2010-11-11 11:00:00,78.75,78.83,78.55,78.82,50513.7912385073,54.8099,54.8656,54.6707,54.8586,50513.7912
2010-11-11 11:30:00,78.8,78.94,78.72,78.86,24770.14602487831,54.8447,54.9421,54.789,54.8865,24770.146
2010-11-11 12:00:00,78.85,78.99,78.8,78.95,25094.64575446187,54.8795,54.9769,54.8447,54.9491,25094.6458
2010-11-11 12:30:00,78.96,79.02,78.83,78.85,39697.13358572201,54.9561,54.9978,54.8656,54.8795,39697.1336
2010-11-11 13:00:00,78.85,78.93,78.81,78.87,44889.12925905895,54.8795,54.9352,54.8517,54.8934,44889.1293
2010-11-11 13:30:00,78.86,78.93,78.81,78.92,33639.80530016225,54.8865,54.9352,54.8517,54.9282,33639.8053
2010-11-11 14:00:00,78.92,78.98,78.88,78.92,53001.62249864792,54.9282,54.97,54.9004,54.9282,53001.6225
2010-11-11 14:30:00,78.94,79.13,78.93,78.95,35045.97079502434,54.9421,55.0744,54.9352,54.9491,35045.9708
2010-11-11 15:00:00,78.95,79.08,78.85,78.95,42293.13142239048,54.9491,55.0396,54.8795,54.9491,42293.1314
2010-11-11 15:30:00,78.94,79.05,78.79,79.04,99621.41698215251,54.9421,55.0187,54.8377,55.0117,99621.417
2010-11-12 09:30:00,78.06,78.71,77.71,78.07,99837.75013520822,54.3297,54.7821,54.0861,54.3366,99837.7501
2010-11-12 10:00:00,78.1,78.1,77.43,77.56,94213.08815575986,54.3575,54.3575,53.8912,53.9817,94213.0882
2010-11-12 10:30:00,77.53,77.56,76.84,76.92,92266.08977825852,53.9608,53.9817,53.4805,53.5362,92266.0898
2010-11-12 11:00:00,76.9,77.29,76.82,77.29,57111.952406706325,53.5223,53.7937,53.4666,53.7937,57111.9524
2010-11-12 11:30:00,77.31,77.37,77.19,77.32,55922.12006489994,53.8077,53.8494,53.7241,53.8146,55922.1201
2010-11-12 12:00:00,77.33,77.4,77.1,77.15,61763.115197404,53.8216,53.8703,53.6615,53.6963,61763.1152
2010-11-12 12:30:00,77.13,77.29,76.9,76.94,47593.29367225527,53.6824,53.7937,53.5223,53.5501,47593.2937
2010-11-12 13:00:00,76.93,77.27,76.89,77.26,23904.813412655487,53.5432,53.7798,53.5153,53.7729,23904.8134
2010-11-12 13:30:00,77.23,77.46,77.2,77.43,62195.78150351541,53.752,53.9121,53.7311,53.8912,62195.7815
2010-11-12 14:00:00,77.41,77.58,77.39,77.58,39697.13358572201,53.8773,53.9956,53.8633,53.9956,39697.1336
2010-11-12 14:30:00,77.56,77.79,77.47,77.69,41860.46511627907,53.9817,54.1417,53.919,54.0721,41860.4651
2010-11-12 15:00:00,77.68,77.8,77.54,77.57,52568.956192536505,54.0652,54.1487,53.9677,53.9886,52568.9562
2010-11-12 15:30:00,77.61,77.75,77.46,77.64,113250.40562466196,54.0165,54.1139,53.9121,54.0373,113250.4056
2010-11-15 09:30:00,77.85,78.09,77.66,77.66,54840.454299621415,54.1835,54.3505,54.0513,54.0513,54840.4543
2010-11-15 10:00:00,77.63,78.12,77.52,78.06,60140.61654948621,54.0304,54.3714,53.9538,54.3297,60140.6165
2010-11-15 10:30:00,78.09,78.26,78.04,78.2,34072.47160627366,54.3505,54.4689,54.3157,54.4271,34072.4716
2010-11-15 11:00:00,78.2,78.28,78.07,78.2,22498.6479177934,54.4271,54.4828,54.3366,54.4271,22498.6479
2010-11-15 11:30:00,78.23,78.6,78.22,78.57,19469.98377501352,54.448,54.7055,54.441,54.6846,19469.9838
2010-11-15 12:00:00,78.6,78.63,78.39,78.44,40670.63277447269,54.7055,54.7264,54.5593,54.5941,40670.6328
2010-11-15 12:30:00,78.44,78.71,78.44,78.71,29637.64196863169,54.5941,54.7821,54.5941,54.7821,29637.642
2010-11-15 13:00:00,78.67,78.67,78.48,78.51,29853.9751216874,54.7542,54.7542,54.622,54.6429,29853.9751
2010-11-15 13:30:00,78.52,78.67,78.5,78.57,30502.97458085452,54.6498,54.7542,54.6359,54.6846,30502.9746
2010-11-15 14:00:00,78.55,78.61,78.29,78.36,48783.12601406165,54.6707,54.7125,54.4897,54.5385,48783.126
2010-11-15 14:30:00,78.36,78.55,78.27,78.45,47052.46078961601,54.5385,54.6707,54.4758,54.6011,47052.4608
2010-11-15 15:00:00,78.43,78.43,78.06,78.28,66089.77825851811,54.5872,54.5872,54.3297,54.4828,66089.7783
2010-11-15 15:30:00,78.26,78.27,78.09,78.13,190373.17468902108,54.4689,54.4758,54.3505,54.3784,190373.1747
2010-11-16 09:30:00,77.39,77.7,77.23,77.4,85884.2617631152,53.8633,54.0791,53.752,53.8703,85884.2618
2010-11-16 10:00:00,77.41,77.56,77.28,77.45,63710.11357490535,53.8773,53.9817,53.7868,53.9051,63710.1136
2010-11-16 10:30:00,77.45,77.47,76.97,77.17,76906.4359113034,53.9051,53.919,53.571,53.7102,76906.4359
2010-11-16 11:00:00,77.19,77.21,76.72,76.77,60032.44997295836,53.7241,53.7381,53.397,53.4318,60032.45
2010-11-16 11:30:00,76.78,76.9,76.71,76.89,71281.77393185506,53.4388,53.5223,53.3901,53.5153,71281.7739
2010-11-16 12:00:00,76.95,77.05,76.81,76.85,45862.62844780963,53.5571,53.6267,53.4597,53.4875,45862.6284
2010-11-16 12:30:00,76.85,76.9,76.69,76.89,59491.61709031909,53.4875,53.5223,53.3761,53.5153,59491.6171
2010-11-16 13:00:00,76.89,77.0,76.76,76.99,21849.648458626285,53.5153,53.5919,53.4249,53.5849,21849.6485
2010-11-16 13:30:00,76.97,77.22,76.86,77.22,37101.135749053545,53.571,53.745,53.4945,53.745,37101.1357
2010-11-16 14:00:00,77.21,77.21,76.89,76.96,52244.45646295295,53.7381,53.7381,53.5153,53.5641,52244.4565
2010-11-16 14:30:00,76.92,76.96,76.69,76.9,45538.128718226064,53.5362,53.5641,53.3761,53.5223,45538.1287
2010-11-16 15:00:00,76.9,76.92,76.68,76.72,77339.10221741481,53.5223,53.5362,53.3692,53.397,77339.1022
2010-11-16 15:30:00,76.7,77.03,76.67,76.94,165603.02866414277,53.3831,53.6128,53.3622,53.5501,165603.0287
2010-11-17 09:30:00,77.2,77.35,76.85,77.2,86749.59437533801,53.7311,53.8355,53.4875,53.7311,86749.5944
2010-11-17 10:00:00,77.2,77.58,77.2,77.5,48350.45970795024,53.7311,53.9956,53.7311,53.9399,48350.4597
2010-11-17 10:30:00,77.53,77.73,77.5,77.72,103623.58031368308,53.9608,54.1,53.9399,54.093,103623.5803
2010-11-17 11:00:00,77.7,78.15,77.66,78.07,74202.27149810709,54.0791,54.3923,54.0513,54.3366,74202.2715
2010-11-17 11:30:00,78.07,78.15,77.89,78.03,58950.78420767983,54.3366,54.3923,54.2113,54.3088,58950.7842
2010-11-17 12:00:00,78.04,78.09,77.64,77.69,116603.5694970254,54.3157,54.3505,54.0373,54.0721,116603.5695
2010-11-17 12:30:00,77.67,77.7,77.57,77.59,93672.2552731206,54.0582,54.0791,53.9886,54.0025,93672.2553
2010-11-17 13:00:00,77.59,77.66,77.53,77.58,62412.11465657112,54.0025,54.0513,53.9608,53.9956,62412.1147
2010-11-17 13:30:00,77.58,77.65,77.41,77.57,40995.13250405624,53.9956,54.0443,53.8773,53.9886,40995.1325
2010-11-17 14:00:00,77.6,77.66,77.45,77.57,46836.127636560304,54.0095,54.0513,53.9051,53.9886,46836.1276
2010-11-17 14:30:00,77.57,77.66,77.53,77.56,52568.956192536505,53.9886,54.0513,53.9608,53.9817,52568.9562
2010-11-17 15:00:00,77.57,77.63,77.22,77.23,98864.25094645754,53.9886,54.0304,53.745,53.752,98864.2509
2010-11-17 15:30:00,77.26,77.53,77.26,77.42,152623.03948080042,53.7729,53.9608,53.7729,53.8842,152623.0395
2010-11-18 09:30:00,78.29,79.0,78.28,78.77,144726.87939426716,54.4897,54.9839,54.4828,54.8238,144726.8794
2010-11-18 10:00:00,78.78,79.54,78.78,79.48,132287.7230935641,54.8308,55.3597,54.8308,55.318,132287.7231
2010-11-18 10:30:00,79.47,79.6,79.33,79.38,81990.26500811249,55.311,55.4015,55.2136,55.2484,81990.265
2010-11-18 11:00:00,79.39,79.46,79.02,79.02,95402.92049756624,55.2553,55.3041,54.9978,54.9978,95402.9205
2010-11-18 11:30:00,79.03,79.2,79.03,79.15,38074.63493780421,55.0048,55.1231,55.0048,55.0883,38074.6349
2010-11-18 12:00:00,79.16,79.41,79.16,79.41,31584.640346133045,55.0953,55.2693,55.0953,55.2693,31584.6403
2010-11-18 12:30:00,79.41,79.51,79.37,79.37,49648.45862628448,55.2693,55.3389,55.2414,55.2414,49648.4586
2010-11-18 13:00:00,79.38,79.41,79.27,79.36,20010.816657652784,55.2484,55.2693,55.1718,55.2345,20010.8167
2010-11-18 13:30:00,79.35,79.4,79.29,79.34,19902.65008112493,55.2275,55.2623,55.1857,55.2205,19902.6501
2010-11-18 14:00:00,79.33,79.4,79.15,79.17,18388.31800973499,55.2136,55.2623,55.0883,55.1022,18388.318
2010-11-18 14:30:00,79.18,79.35,79.16,79.25,36560.30286641428,55.1092,55.2275,55.0953,55.1579,36560.3029
2010-11-18 15:00:00,79.28,79.39,79.2,79.38,93888.58842617631,55.1788,55.2553,55.1231,55.2484,93888.5884
2010-11-18 15:30:00,79.37,79.38,79.02,79.17,166468.36127636558,55.2414,55.2484,54.9978,55.1022,166468.3613
2010-11-19 09:30:00,79.4,79.44,79.11,79.32,282206.59816116816,55.2623,55.2901,55.0605,55.2066,282206.5982
2010-11-19 10:00:00,79.31,79.32,78.83,78.98,91184.42401298,55.1997,55.2066,54.8656,54.97,91184.424
2010-11-19 10:30:00,78.99,79.27,78.89,79.06,55273.12060573282,54.9769,55.1718,54.9073,55.0257,55273.1206
2010-11-19 11:00:00,79.04,79.24,78.92,78.98,47376.960519199565,55.0117,55.1509,54.9282,54.97,47376.9605
2010-11-19 11:30:00,79.0,79.21,78.97,79.08,50081.12493239589,54.9839,55.1301,54.963,55.0396,50081.1249
2010-11-19 12:00:00,79.08,79.28,79.06,79.23,48242.29313142239,55.0396,55.1788,55.0257,55.144,48242.2931
2010-11-19 12:30:00,79.22,79.43,79.1,79.41,48350.45970795024,55.137,55.2832,55.0535,55.2693,48350.4597
2010-11-19 13:00:00,79.41,79.47,79.23,79.23,37641.968631692806,55.2693,55.311,55.144,55.144,37641.9686
2010-11-19 13:30:00,79.23,79.3,79.21,79.27,27690.64359113034,55.144,55.1927,55.1301,55.1718,27690.6436
2010-11-19 14:00:00,79.29,79.42,79.25,79.36,22931.31422390481,55.1857,55.2762,55.1579,55.2345,22931.3142
2010-11-19 14:30:00,79.36,79.48,79.32,79.34,26284.478096268253,55.2345,55.318,55.2066,55.2205,26284.4781
2010-11-19 15:00:00,79.34,79.41,79.21,79.23,36776.63601946998,55.2205,55.2693,55.1301,55.144,36776.636
2010-11-19 15:30:00,79.23,79.53,79.12,79.47,178799.35100054083,55.144,55.3528,55.0674,55.311,178799.351
2010-11-22 09:30:00,77.21,79.11,77.21,78.91,68793.94267171444,53.7381,55.0605,53.7381,54.9213,68793.9427
2010-11-22 10:00:00,78.92,79.01,78.63,78.63,32558.13953488372,54.9282,54.9909,54.7264,54.7264,32558.1395
2010-11-22 10:30:00,78.6,78.73,78.43,78.68,72904.27257977285,54.7055,54.796,54.5872,54.7612,72904.2726
2010-11-22 11:00:00,78.67,78.8,78.56,78.78,38182.80151433207,54.7542,54.8447,54.6777,54.8308,38182.8015
2010-11-22 11:30:00,78.76,78.79,78.57,78.65,25094.64575446187,54.8169,54.8377,54.6846,54.7403,25094.6458
2010-11-22 12:00:00,78.65,78.77,78.21,78.21,43374.797187669006,54.7403,54.8238,54.4341,54.4341,43374.7972
2010-11-22 12:30:00,78.18,78.41,78.11,78.35,55489.453758788535,54.4132,54.5733,54.3645,54.5315,55489.4538
2010-11-22 13:00:00,78.37,78.42,78.2,78.35,36127.63656030287,54.5454,54.5802,54.4271,54.5315,36127.6366
2010-11-22 13:30:00,78.36,78.59,78.36,78.55,42293.13142239048,54.5385,54.6985,54.5385,54.6707,42293.1314
2010-11-22 14:00:00,78.58,78.88,78.49,78.67,34072.47160627366,54.6916,54.9004,54.6289,54.7542,34072.4716
2010-11-22 14:30:00,78.65,79.12,78.63,78.98,37533.80205516495,54.7403,55.0674,54.7264,54.97,37533.8021
2010-11-22 15:00:00,78.99,79.1,78.81,78.9,67387.77717685235,54.9769,55.0535,54.8517,54.9143,67387.7772
2010-11-22 15:30:00,78.9,79.15,78.87,79.02,117144.40237966468,54.9143,55.0883,54.8934,54.9978,117144.4024
2010-11-23 09:30:00,78.2,78.27,77.37,77.65,88912.92590589507,54.4271,54.4758,53.8494,54.0443,88912.9259
2010-11-23 10:00:00,77.61,77.8,77.45,77.72,59383.45051379124,54.0165,54.1487,53.9051,54.093,59383.4505
2010-11-23 10:30:00,77.72,77.8,77.59,77.78,110113.57490535424,54.093,54.1487,54.0025,54.1348,110113.5749
2010-11-23 11:00:00,77.81,77.81,77.38,77.38,57111.952406706325,54.1557,54.1557,53.8564,53.8564,57111.9524
2010-11-23 11:30:00,77.38,77.56,77.3,77.54,30611.141157382368,53.8564,53.9817,53.8007,53.9677,30611.1412
2010-11-23 12:00:00,77.54,77.69,77.51,77.66,60789.61600865333,53.9677,54.0721,53.9469,54.0513,60789.616
2010-11-23 12:30:00,77.65,77.72,77.52,77.71,51379.12385073013,54.0443,54.093,53.9538,54.0861,51379.1239
2010-11-23 13:00:00,77.71,77.92,77.63,77.92,56462.95294753921,54.0861,54.2322,54.0304,54.2322,56462.9529
2010-11-23 13:30:00,77.92,78.18,77.45,77.46,391779.3401838832,54.2322,54.4132,53.9051,53.9121,391779.3402
2010-11-23 14:00:00,77.47,77.49,76.92,76.93,234829.6376419686,53.919,53.9329,53.5362,53.5432,234829.6376
2010-11-23 14:30:00,76.93,77.28,76.82,77.28,130340.72471606272,53.5432,53.7868,53.4666,53.7868,130340.7247
2010-11-23 15:00:00,77.26,77.94,77.24,77.89,327420.2271498107,53.7729,54.2461,53.7589,54.2113,327420.2271
2010-11-23 15:30:00,77.89,78.42,77.89,78.12,627041.6441319633,54.2113,54.5802,54.2113,54.3714,627041.6441
2010-11-24 09:30:00,77.29,81.03,77.29,79.29,196971.3358572201,53.7937,56.3968,53.7937,55.1857,196971.3359
2010-11-24 10:00:00,79.26,79.53,79.13,79.46,113034.07247160628,55.1649,55.3528,55.0744,55.3041,113034.0725
2010-11-24 10:30:00,79.44,79.59,79.36,79.46,83829.096809086,55.2901,55.3945,55.2345,55.3041,83829.0968
2010-11-24 11:00:00,79.45,79.63,79.38,79.43,63601.9469983775,55.2971,55.4224,55.2484,55.2832,63601.947
2010-11-24 11:30:00,79.43,79.44,79.14,79.25,84261.7631151974,55.2832,55.2901,55.0813,55.1579,84261.7631
2010-11-24 12:00:00,79.26,79.42,79.26,79.42,36127.63656030287,55.1649,55.2762,55.1649,55.2762,36127.6366
2010-11-24 12:30:00,79.43,79.57,79.43,79.48,55056.78745267712,55.2832,55.3806,55.2832,55.318,55056.7875
2010-11-24 13:00:00,79.47,79.75,79.42,79.74,58085.451595457,55.311,55.5059,55.2762,55.4989,58085.4516
2010-11-24 13:30:00,79.75,79.79,79.66,79.78,36343.96971335857,55.5059,55.5337,55.4433,55.5268,36343.9697
2010-11-24 14:00:00,79.78,79.82,79.72,79.73,73877.77176852353,55.5268,55.5546,55.485,55.492,73877.7718
2010-11-24 14:30:00,79.73,79.75,79.55,79.69,86641.42779881017,55.492,55.5059,55.3667,55.4641,86641.4278
2010-11-24 15:00:00,79.7,79.89,79.65,79.86,61438.61546782044,55.4711,55.6033,55.4363,55.5825,61438.6155
2010-11-24 15:30:00,79.85,80.01,79.68,80.01,170470.52460789616,55.5755,55.6869,55.4572,55.6869,170470.5246
2010-11-26 09:30:00,79.46,79.46,78.96,79.25,40886.96592752839,55.3041,55.3041,54.9561,55.1579,40886.9659
2010-11-26 10:00:00,79.25,79.44,79.06,79.41,36560.30286641428,55.1579,55.2901,55.0257,55.2693,36560.3029
2010-11-26 10:30:00,79.41,79.41,79.23,79.25,15143.320713899404,55.2693,55.2693,55.144,55.1579,15143.3207
2010-11-26 11:00:00,79.24,79.25,79.11,79.12,30178.47485127096,55.1509,55.1579,55.0605,55.0674,30178.4749
2010-11-26 11:30:00,79.15,79.19,78.98,79.13,26068.14494321255,55.0883,55.1161,54.97,55.0744,26068.1449
2010-11-26 12:00:00,79.12,79.29,79.0,79.28,21308.81557598702,55.0674,55.1857,54.9839,55.1788,21308.8156
2010-11-26 12:30:00,79.29,79.43,79.16,79.17,81124.93239588967,55.1857,55.2832,55.0953,55.1022,81124.9324
2010-11-29 09:30:00,78.52,78.99,76.6,76.84,172525.68956192536,54.6498,54.9769,53.3135,53.4805,172525.6896
2010-11-29 10:00:00,76.84,77.53,76.78,77.38,103190.91400757166,53.4805,53.9608,53.4388,53.8564,103190.914
2010-11-29 10:30:00,77.41,77.9,77.4,77.72,83612.76365603028,53.8773,54.2183,53.8703,54.093,83612.7637
2010-11-29 11:00:00,77.72,78.02,77.64,78.01,57003.78583017847,54.093,54.3018,54.0373,54.2949,57003.7858
2010-11-29 11:30:00,77.99,78.09,77.73,77.94,51487.290427257976,54.2809,54.3505,54.1,54.2461,51487.2904
2010-11-29 12:00:00,77.94,78.46,77.94,78.33,79177.93401838832,54.2461,54.6081,54.2461,54.5176,79177.934
2010-11-29 12:30:00,78.34,78.38,78.23,78.35,40562.46619794484,54.5245,54.5524,54.448,54.5315,40562.4662
2010-11-29 13:00:00,78.35,78.35,78.04,78.07,35262.30394808004,54.5315,54.5315,54.3157,54.3366,35262.3039
2010-11-29 13:30:00,78.09,78.48,78.09,78.41,40995.13250405624,54.3505,54.622,54.3505,54.5733,40995.1325
2010-11-29 14:00:00,78.43,78.67,78.42,78.67,107084.91076257436,54.5872,54.7542,54.5802,54.7542,107084.9108
2010-11-29 14:30:00,78.67,79.16,78.67,79.16,56462.95294753921,54.7542,55.0953,54.7542,55.0953,56462.9529
2010-11-29 15:00:00,79.15,79.36,79.13,79.35,55273.12060573282,55.0883,55.2345,55.0744,55.2275,55273.1206
2010-11-29 15:30:00,79.34,79.56,79.23,79.35,166901.02758247702,55.2205,55.3737,55.144,55.2275,166901.0276
2010-11-30 09:30:00,78.31,79.45,78.31,78.8,128610.05949161708,54.5037,55.2971,54.5037,54.8447,128610.0595
2010-11-30 10:00:00,78.8,79.2,78.44,79.14,43374.797187669006,54.8447,55.1231,54.5941,55.0813,43374.7972
2010-11-30 10:30:00,79.15,79.16,78.67,78.79,36452.13628988642,55.0883,55.0953,54.7542,54.8377,36452.1363
2010-11-30 11:00:00,78.76,78.84,78.67,78.67,25635.478637101136,54.8169,54.8725,54.7542,54.7542,25635.4786
2010-11-30 11:30:00,78.67,79.03,78.57,78.98,26825.31097890752,54.7542,55.0048,54.6846,54.97,26825.311
2010-11-30 12:00:00,78.97,79.14,78.93,79.08,23039.480800432662,54.963,55.0813,54.9352,55.0396,23039.4808
2010-11-30 12:30:00,79.1,79.36,78.97,79.32,27474.31043807464,55.0535,55.2345,54.963,55.2066,27474.3104
2010-11-30 13:00:00,79.3,79.59,79.25,79.54,61763.115197404,55.1927,55.3945,55.1579,55.3597,61763.1152
2010-11-30 13:30:00,79.52,79.61,79.35,79.46,40778.79935100054,55.3458,55.4085,55.2275,55.3041,40778.7994
2010-11-30 14:00:00,79.45,79.67,79.42,79.5,55273.12060573282,55.2971,55.4502,55.2762,55.3319,55273.1206
2010-11-30 14:30:00,79.5,79.74,79.42,79.63,60140.61654948621,55.3319,55.4989,55.2762,55.4224,60140.6165
2010-11-30 15:00:00,79.63,79.85,79.56,79.83,96700.91941590048,55.4224,55.5755,55.3737,55.5616,96700.9194
2010-11-30 15:30:00,79.83,79.88,79.48,79.69,168956.19253650622,55.5616,55.5964,55.318,55.4641,168956.1925
2010-12-01 09:30:00,81.25,81.56,80.27,80.47,108274.74310438074,56.5499,56.7657,55.8678,56.007,108274.7431
2010-12-01 10:00:00,80.46,80.52,80.07,80.17,51379.12385073013,56.0001,56.0418,55.7286,55.7982,51379.1239
2010-12-01 10:30:00,80.17,80.32,80.09,80.19,60140.61654948621,55.7982,55.9026,55.7425,55.8121,60140.6165
2010-12-01 11:00:00,80.18,80.3,80.1,80.22,25635.478637101136,55.8052,55.8887,55.7495,55.833,25635.4786
2010-12-01 11:30:00,80.21,80.82,80.2,80.77,47376.960519199565,55.8261,56.2506,55.8191,56.2158,47376.9605
2010-12-01 12:00:00,80.77,80.92,80.77,80.88,145808.5451595457,56.2158,56.3202,56.2158,56.2924,145808.5452
2010-12-01 12:30:00,80.88,80.89,80.56,80.59,113574.90535424554,56.2924,56.2993,56.0697,56.0905,113574.9054
2010-12-01 13:00:00,80.59,80.76,80.39,80.41,57328.28555976203,56.0905,56.2089,55.9513,55.9653,57328.2856
2010-12-01 13:30:00,80.39,80.45,80.12,80.13,203028.66414277983,55.9513,55.9931,55.7634,55.7704,203028.6641
2010-12-01 14:00:00,80.13,80.23,79.86,80.02,172201.1898323418,55.7704,55.84,55.5825,55.6938,172201.1898
2010-12-01 14:30:00,80.01,80.14,79.67,79.97,279502.4337479719,55.6869,55.7773,55.4502,55.659,279502.4337
2010-12-01 15:00:00,79.97,80.12,79.88,80.04,90751.75770686858,55.659,55.7634,55.5964,55.7077,90751.7577
2010-12-01 15:30:00,80.03,80.03,79.72,79.83,270200.10816657654,55.7008,55.7008,55.485,55.5616,270200.1082
2010-12-02 09:30:00,80.06,80.51,80.02,80.5,116279.06976744186,55.7217,56.0349,55.6938,56.0279,116279.0698
2010-12-02 10:00:00,80.5,80.7,80.46,80.67,83720.93023255814,56.0279,56.1671,56.0001,56.1462,83720.9302
2010-12-02 10:30:00,80.67,80.78,80.39,80.48,60681.44943212547,56.1462,56.2228,55.9513,56.014,60681.4494
2010-12-02 11:00:00,80.48,80.72,80.39,80.49,76149.26987560843,56.014,56.181,55.9513,56.0209,76149.2699
2010-12-02 11:30:00,80.51,80.82,80.44,80.82,59058.95078420768,56.0349,56.2506,55.9861,56.2506,59058.9508
2010-12-02 12:00:00,80.82,81.12,80.77,81.12,93564.08869659276,56.2506,56.4594,56.2158,56.4594,93564.0887
2010-12-02 12:30:00,81.11,81.53,81.11,81.34,110870.7409410492,56.4525,56.7448,56.4525,56.6125,110870.7409
2010-12-02 13:00:00,81.3,81.31,81.12,81.27,38399.13466738778,56.5847,56.5917,56.4594,56.5638,38399.1347
2010-12-02 13:30:00,81.26,81.47,81.26,81.47,57977.28501892915,56.5569,56.703,56.5569,56.703,57977.285
2010-12-02 14:00:00,81.47,81.91,81.47,81.83,110762.57436452137,56.703,57.0093,56.703,56.9536,110762.5744
2010-12-02 14:30:00,81.83,81.83,81.54,81.68,118117.90156841536,56.9536,56.9536,56.7517,56.8492,118117.9016
2010-12-02 15:00:00,81.67,81.86,81.57,81.85,124716.0627366144,56.8422,56.9745,56.7726,56.9675,124716.0627
2010-12-02 15:30:00,81.85,81.98,81.77,81.92,212114.6565711196,56.9675,57.058,56.9118,57.0162,212114.6566
2010-12-03 09:30:00,81.49,81.62,80.96,81.12,150027.04164413197,56.7169,56.8074,56.3481,56.4594,150027.0416
2010-12-03 10:00:00,81.08,81.28,80.52,80.57,116387.23634396972,56.4316,56.5708,56.0418,56.0766,116387.2363
2010-12-03 10:30:00,80.6,81.05,80.59,80.98,105895.07842076798,56.0975,56.4107,56.0905,56.362,105895.0784
2010-12-03 11:00:00,80.99,81.09,80.88,80.96,89670.09194159004,56.3689,56.4385,56.2924,56.3481,89670.0919
2010-12-03 11:30:00,80.93,80.95,80.59,80.63,51379.12385073013,56.3272,56.3411,56.0905,56.1184,51379.1239
2010-12-03 12:00:00,80.61,80.72,80.58,80.63,46944.29421308816,56.1045,56.181,56.0836,56.1184,46944.2942
2010-12-03 12:30:00,80.63,80.69,80.51,80.67,76473.76960519199,56.1184,56.1601,56.0349,56.1462,76473.7696
2010-12-03 13:00:00,80.66,80.93,80.66,80.88,34505.13791238507,56.1393,56.3272,56.1393,56.2924,34505.1379
2010-12-03 13:30:00,80.89,80.89,80.67,80.74,46727.961060032445,56.2993,56.2993,56.1462,56.1949,46727.9611
2010-12-03 14:00:00,80.76,80.86,80.51,80.54,37533.80205516495,56.2089,56.2785,56.0349,56.0557,37533.8021
2010-12-03 14:30:00,80.55,80.79,80.55,80.79,40670.63277447269,56.0627,56.2297,56.0627,56.2297,40670.6328
2010-12-03 15:00:00,80.79,80.87,80.62,80.66,53434.28880475933,56.2297,56.2854,56.1114,56.1393,53434.2888
2010-12-03 15:30:00,80.67,81.1,80.66,80.96,177285.0189291509,56.1462,56.4455,56.1393,56.3481,177285.0189
2010-12-06 09:30:00,81.07,81.32,80.83,80.87,60681.44943212547,56.4246,56.5986,56.2576,56.2854,60681.4494
2010-12-06 10:00:00,80.89,81.18,80.87,81.18,44997.2958355868,56.2993,56.5012,56.2854,56.5012,44997.2958
2010-12-06 10:30:00,81.17,81.22,81.05,81.12,35911.30340724716,56.4942,56.529,56.4107,56.4594,35911.3034
2010-12-06 11:00:00,81.13,81.25,80.93,80.97,23039.480800432662,56.4664,56.5499,56.3272,56.355,23039.4808
2010-12-06 11:30:00,80.97,80.98,80.84,80.89,42401.29799891833,56.355,56.362,56.2645,56.2993,42401.298
2010-12-06 12:00:00,80.92,80.96,80.82,80.91,38290.968090859926,56.3202,56.3481,56.2506,56.3133,38290.9681
2010-12-06 12:30:00,80.94,81.09,80.93,81.02,39480.80043266631,56.3341,56.4385,56.3272,56.3898,39480.8004
2010-12-06 13:00:00,81.01,81.13,81.01,81.12,28664.14277988101,56.3829,56.4664,56.3829,56.4594,28664.1428
2010-12-06 13:30:00,81.12,81.3,81.09,81.18,42401.29799891833,56.4594,56.5847,56.4385,56.5012,42401.298
2010-12-06 14:00:00,81.18,81.26,81.11,81.11,12439.156300703082,56.5012,56.5569,56.4525,56.4525,12439.1563
2010-12-06 14:30:00,81.11,81.27,81.09,81.2,31909.1400757166,56.4525,56.5638,56.4385,56.5151,31909.1401
2010-12-06 15:00:00,81.21,81.26,81.09,81.1,18820.984315846403,56.5221,56.5569,56.4385,56.4455,18820.9843
2010-12-06 15:30:00,81.09,81.14,81.03,81.06,109464.57544618713,56.4385,56.4733,56.3968,56.4177,109464.5754
2010-12-07 09:30:00,81.82,82.33,81.36,81.52,75067.6041103299,56.9466,57.3016,56.6265,56.7378,75067.6041
2010-12-07 10:00:00,81.49,81.74,81.32,81.59,77122.7690643591,56.7169,56.8909,56.5986,56.7865,77122.7691
2010-12-07 10:30:00,81.61,81.82,81.48,81.69,63926.446727961054,56.8005,56.9466,56.71,56.8561,63926.4467
2010-12-07 11:00:00,81.71,81.73,81.43,81.45,44672.79610600325,56.8701,56.884,56.6752,56.6891,44672.7961
2010-12-07 11:30:00,81.48,81.68,81.48,81.54,22931.31422390481,56.71,56.8492,56.71,56.7517,22931.3142
2010-12-07 12:00:00,81.52,81.58,81.34,81.54,32341.806381828013,56.7378,56.7796,56.6125,56.7517,32341.8064
2010-12-07 12:30:00,81.55,81.7,81.5,81.7,19253.65062195781,56.7587,56.8631,56.7239,56.8631,19253.6506
2010-12-07 13:00:00,81.67,81.71,81.5,81.7,26392.644672796105,56.8422,56.8701,56.7239,56.8631,26392.6447
2010-12-07 13:30:00,81.71,81.77,81.59,81.75,59167.11736073553,56.8701,56.9118,56.7865,56.8979,59167.1174
2010-12-07 14:00:00,81.74,81.78,81.66,81.72,67171.44402379665,56.8909,56.9188,56.8353,56.877,67171.444
2010-12-07 14:30:00,81.72,81.75,81.27,81.27,76473.76960519199,56.877,56.8979,56.5638,56.5638,76473.7696
2010-12-07 15:00:00,81.3,81.46,81.07,81.29,68469.44294213087,56.5847,56.6961,56.4246,56.5777,68469.4429
2010-12-07 15:30:00,81.3,81.32,80.88,80.97,200865.3326122228,56.5847,56.5986,56.2924,56.355,200865.3326
2010-12-08 09:30:00,80.91,81.18,80.53,80.73,82747.43104380746,56.3133,56.5012,56.0488,56.188,82747.431
2010-12-08 10:00:00,80.73,80.75,80.18,80.2,68469.44294213087,56.188,56.2019,55.8052,55.8191,68469.4429
2010-12-08 10:30:00,80.2,80.2,79.78,79.93,82314.76473769605,55.8191,55.8191,55.5268,55.6312,82314.7647
2010-12-08 11:00:00,79.93,80.31,79.9,80.11,74851.2709572742,55.6312,55.8957,55.6103,55.7565,74851.271
2010-12-08 11:30:00,80.13,80.44,79.99,80.3,64683.61276365603,55.7704,55.9861,55.6729,55.8887,64683.6128
2010-12-08 12:00:00,80.31,80.34,79.92,79.92,42293.13142239048,55.8957,55.9165,55.6242,55.6242,42293.1314
2010-12-08 12:30:00,79.92,80.04,79.68,79.75,35694.97025419145,55.6242,55.7077,55.4572,55.5059,35694.9703
2010-12-08 13:00:00,79.75,80.14,79.75,80.01,32233.63980530016,55.5059,55.7773,55.5059,55.6869,32233.6398
2010-12-08 13:30:00,80.0,80.11,79.99,80.11,61546.78204434829,55.6799,55.7565,55.6729,55.7565,61546.782
2010-12-08 14:00:00,80.09,80.21,80.01,80.18,38507.30124391563,55.7425,55.8261,55.6869,55.8052,38507.3012
2010-12-08 14:30:00,80.19,80.42,80.18,80.3,57003.78583017847,55.8121,55.9722,55.8052,55.8887,57003.7858
2010-12-08 15:00:00,80.29,80.39,80.25,80.3,50297.4580854516,55.8817,55.9513,55.8539,55.8887,50297.4581
2010-12-08 15:30:00,80.28,80.54,80.24,80.46,129367.22552731204,55.8748,56.0557,55.8469,56.0001,129367.2255
2010-12-09 09:30:00,80.88,81.11,80.27,80.46,53650.62195781504,56.2924,56.4525,55.8678,56.0001,53650.622
2010-12-09 10:00:00,80.47,80.48,79.95,80.09,40562.46619794484,56.007,56.014,55.6451,55.7425,40562.4662
2010-12-09 10:30:00,80.08,80.25,79.83,79.93,107084.91076257436,55.7356,55.8539,55.5616,55.6312,107084.9108
2010-12-09 11:00:00,79.9,80.01,79.78,79.79,103623.58031368308,55.6103,55.6869,55.5268,55.5337,103623.5803
2010-12-09 11:30:00,79.78,79.85,79.65,79.78,43807.46349378042,55.5268,55.5755,55.4363,55.5268,43807.4635
2010-12-09 12:00:00,79.75,79.91,79.75,79.82,29204.97566252028,55.5059,55.6173,55.5059,55.5546,29204.9757
2010-12-09 12:30:00,79.81,80.03,79.8,79.96,21200.648999459165,55.5477,55.7008,55.5407,55.6521,21200.649
2010-12-09 13:00:00,79.97,80.04,79.63,79.63,63385.61384532179,55.659,55.7077,55.4224,55.4224,63385.6138
2010-12-09 13:30:00,79.54,83.13,79.53,82.11,1567441.8604651163,55.3597,57.8584,55.3528,57.1485,1567441.8605
2010-12-09 14:00:00,82.11,82.14,81.72,81.9,408869.6592752839,57.1485,57.1693,56.877,57.0023,408869.6593
2010-12-09 14:30:00,81.88,81.9,81.25,81.38,293455.9221200649,56.9884,57.0023,56.5499,56.6404,293455.9221
2010-12-09 15:00:00,81.39,81.82,81.31,81.77,197836.66846944293,56.6473,56.9466,56.5917,56.9118,197836.6685
2010-12-09 15:30:00,81.77,82.1,81.74,82.03,528934.5592212006,56.9118,57.1415,56.8909,57.0928,528934.5592
2010-12-10 09:30:00,82.38,82.74,81.75,82.27,133261.22228231476,57.3364,57.5869,56.8979,57.2598,133261.2223
2010-12-10 10:00:00,82.28,82.31,81.97,82.04,97458.08545159546,57.2668,57.2877,57.051,57.0997,97458.0855
2010-12-10 10:30:00,82.08,82.11,81.66,82.11,128934.55922120064,57.1276,57.1485,56.8353,57.1485,128934.5592
2010-12-10 11:00:00,82.11,82.22,82.03,82.1,195348.83720930232,57.1485,57.225,57.0928,57.1415,195348.8372
2010-12-10 11:30:00,82.1,82.31,81.96,82.28,125689.56192536504,57.1415,57.2877,57.0441,57.2668,125689.5619
2010-12-10 12:00:00,82.28,82.37,82.11,82.3,184424.0129799892,57.2668,57.3294,57.1485,57.2807,184424.013
2010-12-10 12:30:00,82.3,82.32,82.1,82.19,129475.39210383991,57.2807,57.2946,57.1415,57.2041,129475.3921
2010-12-10 13:00:00,82.19,82.31,82.18,82.23,73445.10546241212,57.2041,57.2877,57.1972,57.232,73445.1055
2010-12-10 13:30:00,82.22,82.32,82.21,82.3,61654.94862087615,57.225,57.2946,57.2181,57.2807,61654.9486
2010-12-10 14:00:00,82.28,82.32,82.21,82.21,96376.41968631692,57.2668,57.2946,57.2181,57.2181,96376.4197
2010-12-10 14:30:00,82.2,82.23,82.11,82.14,91292.59058950785,57.2111,57.232,57.1485,57.1693,91292.5906
2010-12-10 15:00:00,82.15,82.22,82.11,82.17,137263.3856138453,57.1763,57.225,57.1485,57.1902,137263.3856
2010-12-10 15:30:00,82.17,82.26,82.09,82.11,244240.12979989185,57.1902,57.2529,57.1345,57.1485,244240.1298
2010-12-13 09:30:00,83.2,83.2,81.85,82.19,298647.9177934018,57.9071,57.9071,56.9675,57.2041,298647.9178
2010-12-13 10:00:00,82.16,82.32,82.09,82.19,141698.21525148727,57.1833,57.2946,57.1345,57.2041,141698.2153
2010-12-13 10:30:00,82.21,82.33,82.1,82.22,94213.08815575986,57.2181,57.3016,57.1415,57.225,94213.0882
2010-12-13 11:00:00,82.2,82.23,82.06,82.19,117360.73553272038,57.2111,57.232,57.1137,57.2041,117360.7355
2010-12-13 11:30:00,82.15,82.23,82.0,82.15,96700.91941590048,57.1763,57.232,57.0719,57.1763,96700.9194
2010-12-13 12:00:00,82.16,82.27,82.15,82.21,81233.09897241752,57.1833,57.2598,57.1763,57.2181,81233.099
2010-12-13 12:30:00,82.21,82.39,82.2,82.28,59491.61709031909,57.2181,57.3433,57.2111,57.2668,59491.6171
2010-12-13 13:00:00,82.28,82.31,82.24,82.28,76690.1027582477,57.2668,57.2877,57.2389,57.2668,76690.1028
2010-12-13 13:30:00,82.27,82.28,82.15,82.2,46295.29475392104,57.2598,57.2668,57.1763,57.2111,46295.2948
2010-12-13 14:00:00,82.24,82.35,82.22,82.27,58626.28447809627,57.2389,57.3155,57.225,57.2598,58626.2845
2010-12-13 14:30:00,82.27,82.31,82.17,82.27,112817.73931855056,57.2598,57.2877,57.1902,57.2598,112817.7393
2010-12-13 15:00:00,82.27,82.27,82.0,82.04,72796.10600324499,57.2598,57.2598,57.0719,57.0997,72796.106
2010-12-13 15:30:00,82.07,82.09,81.78,81.95,169172.5256895619,57.1206,57.1345,56.9188,57.0371,169172.5257
2010-12-14 09:30:00,81.79,82.49,81.56,81.56,74418.6046511628,56.9257,57.4129,56.7657,56.7657,74418.6047
2010-12-14 10:00:00,81.57,81.84,81.44,81.75,48350.45970795024,56.7726,56.9605,56.6821,56.8979,48350.4597
2010-12-14 10:30:00,81.74,81.75,81.5,81.58,46295.29475392104,56.8909,56.8979,56.7239,56.7796,46295.2948
2010-12-14 11:00:00,81.58,81.63,81.55,81.61,32882.63926446728,56.7796,56.8144,56.7587,56.8005,32882.6393
2010-12-14 11:30:00,81.61,81.82,81.59,81.61,38723.63439697133,56.8005,56.9466,56.7865,56.8005,38723.6344
2010-12-14 12:00:00,81.61,81.65,81.49,81.52,81341.26554894538,56.8005,56.8283,56.7169,56.7378,81341.2655
2010-12-14 12:30:00,81.52,81.69,81.49,81.64,35262.30394808004,56.7378,56.8561,56.7169,56.8213,35262.3039
2010-12-14 13:00:00,81.62,81.63,81.42,81.44,54299.62141698216,56.8074,56.8144,56.6682,56.6821,54299.6214
2010-12-14 13:30:00,81.44,81.49,81.25,81.37,101135.74905354246,56.6821,56.7169,56.5499,56.6334,101135.7491
2010-12-14 14:00:00,81.37,81.66,81.33,81.43,103299.08058409952,56.6334,56.8353,56.6056,56.6752,103299.0806
2010-12-14 14:30:00,81.43,81.58,81.25,81.5,57652.78528934559,56.6752,56.7796,56.5499,56.7239,57652.7853
2010-12-14 15:00:00,81.53,81.57,81.12,81.12,184532.17955651705,56.7448,56.7726,56.4594,56.4594,184532.1796
2010-12-14 15:30:00,81.15,81.49,80.88,80.95,372633.8561384532,56.4803,56.7169,56.2924,56.3411,372633.8561
2010-12-15 09:30:00,80.75,81.1,80.68,80.99,85776.09518658734,56.2019,56.4455,56.1532,56.3689,85776.0952
2010-12-15 10:00:00,80.97,81.1,80.9,80.97,77555.43537047053,56.355,56.4455,56.3063,56.355,77555.4354
2010-12-15 10:30:00,80.97,81.1,80.92,81.07,50297.4580854516,56.355,56.4455,56.3202,56.4246,50297.4581
2010-12-15 11:00:00,81.08,81.19,80.85,81.17,70957.2742022715,56.4316,56.5081,56.2715,56.4942,70957.2742
2010-12-15 11:30:00,81.19,81.46,81.15,81.46,77771.76852352623,56.5081,56.6961,56.4803,56.6961,77771.7685
2010-12-15 12:00:00,81.46,81.74,81.41,81.74,62952.94753921039,56.6961,56.8909,56.6613,56.8909,62952.9475
2010-12-15 12:30:00,81.74,81.74,81.4,81.49,29853.9751216874,56.8909,56.8909,56.6543,56.7169,29853.9751
2010-12-15 13:00:00,81.5,81.63,81.47,81.6,38615.46782044348,56.7239,56.8144,56.703,56.7935,38615.4678
2010-12-15 13:30:00,81.61,81.67,81.5,81.65,48783.12601406165,56.8005,56.8422,56.7239,56.8283,48783.126
2010-12-15 14:00:00,81.7,81.71,81.45,81.46,40346.13304488913,56.8631,56.8701,56.6891,56.6961,40346.133
2010-12-15 14:30:00,81.47,81.56,81.29,81.42,57111.952406706325,56.703,56.7657,56.5777,56.6682,57111.9524
2010-12-15 15:00:00,81.4,81.68,81.4,81.6,66630.61114115738,56.6543,56.8492,56.6543,56.7935,66630.6111
2010-12-15 15:30:00,81.59,81.6,81.37,81.4,235694.97025419143,56.7865,56.7935,56.6334,56.6543,235694.9703
2010-12-16 09:30:00,81.12,81.98,81.09,81.25,73877.77176852353,56.4594,57.058,56.4385,56.5499,73877.7718
2010-12-16 10:00:00,81.27,81.59,81.09,81.11,93455.92212006488,56.5638,56.7865,56.4385,56.4525,93455.9221
2010-12-16 10:30:00,81.11,81.27,81.06,81.19,56030.2866414278,56.4525,56.5638,56.4177,56.5081,56030.2866
2010-12-16 11:00:00,81.21,81.39,81.21,81.36,72363.43969713358,56.5221,56.6473,56.5221,56.6265,72363.4397
2010-12-16 11:30:00,81.36,81.55,81.33,81.55,24121.146565711195,56.6265,56.7587,56.6056,56.7587,24121.1466
2010-12-16 12:00:00,81.56,81.61,81.4,81.4,21957.815035154137,56.7657,56.8005,56.6543,56.6543,21957.815
2010-12-16 12:30:00,81.41,81.57,81.33,81.49,97566.2520281233,56.6613,56.7726,56.6056,56.7169,97566.252
2010-12-16 13:00:00,81.49,81.55,81.44,81.47,21525.148729042725,56.7169,56.7587,56.6821,56.703,21525.1487
2010-12-16 13:30:00,81.46,81.56,81.37,81.37,18929.15089237425,56.6961,56.7657,56.6334,56.6334,18929.1509
2010-12-16 14:00:00,81.39,81.59,81.35,81.45,44889.12925905895,56.6473,56.7865,56.6195,56.6891,44889.1293
2010-12-16 14:30:00,81.44,81.58,81.41,81.5,31800.97349918875,56.6821,56.7796,56.6613,56.7239,31800.9735
2010-12-16 15:00:00,81.5,81.66,81.43,81.55,42833.96430502975,56.7239,56.8353,56.6752,56.7587,42833.9643
2010-12-16 15:30:00,81.54,81.92,81.54,81.89,101676.58193618173,56.7517,57.0162,56.7517,56.9953,101676.5819
2010-12-17 09:30:00,81.77,81.87,81.16,81.5,287074.0941049216,56.9118,56.9814,56.4873,56.7239,287074.0941
2010-12-17 10:00:00,81.55,81.74,81.38,81.62,28880.475932936723,56.7587,56.8909,56.6404,56.8074,28880.4759
2010-12-17 10:30:00,81.61,81.82,81.4,81.82,38831.80097349919,56.8005,56.9466,56.6543,56.9466,38831.801
2010-12-17 11:00:00,81.83,81.96,81.79,81.93,46944.29421308816,56.9536,57.0441,56.9257,57.0232,46944.2942
2010-12-17 11:30:00,81.91,82.09,81.91,82.09,28015.14332071389,57.0093,57.1345,57.0093,57.1345,28015.1433
2010-12-17 12:00:00,82.09,82.12,82.03,82.1,33964.30502974581,57.1345,57.1554,57.0928,57.1415,33964.305
2010-12-17 12:30:00,82.1,82.28,82.08,82.28,46403.46133044889,57.1415,57.2668,57.1276,57.2668,46403.4613
2010-12-17 13:00:00,82.26,82.33,82.19,82.24,26176.3115197404,57.2529,57.3016,57.2041,57.2389,26176.3115
2010-12-17 13:30:00,82.23,82.47,82.23,82.41,36776.63601946998,57.232,57.399,57.232,57.3573,36776.636
2010-12-17 14:00:00,82.41,82.42,82.34,82.41,42833.96430502975,57.3573,57.3642,57.3085,57.3573,42833.9643
2010-12-17 14:30:00,82.41,82.59,82.33,82.57,66306.11141157382,57.3573,57.4825,57.3016,57.4686,66306.1114
2010-12-17 15:00:00,82.56,82.59,82.46,82.47,69226.60897782585,57.4617,57.4825,57.3921,57.399,69226.609
2010-12-17 15:30:00,82.48,82.65,82.24,82.64,179881.01676581937,57.406,57.5243,57.2389,57.5173,179881.0168
2010-12-20 09:30:00,82.56,82.73,82.37,82.67,85235.26230394808,57.4617,57.58,57.3294,57.5382,85235.2623
2010-12-20 10:00:00,82.68,82.74,82.61,82.72,103948.08004326664,57.5452,57.5869,57.4965,57.573,103948.08
2010-12-20 10:30:00,82.72,82.83,82.64,82.79,89994.5916711736,57.573,57.6496,57.5173,57.6217,89994.5917
2010-12-20 11:00:00,82.77,82.97,82.77,82.97,44456.462952947535,57.6078,57.747,57.6078,57.747,44456.463
2010-12-20 11:30:00,82.96,83.04,82.87,82.88,23472.14710654408,57.7401,57.7957,57.6774,57.6844,23472.1471
2010-12-20 12:00:00,82.87,83.02,82.79,82.94,43591.13034072472,57.6774,57.7818,57.6217,57.7261,43591.1303
2010-12-20 12:30:00,82.94,83.1,82.84,83.06,33098.972417522986,57.7261,57.8375,57.6565,57.8097,33098.9724
2010-12-20 13:00:00,83.07,83.09,82.92,83.01,25419.145484045428,57.8166,57.8305,57.7122,57.7749,25419.1455
2010-12-20 13:30:00,82.99,83.09,82.97,83.08,29096.809085992427,57.7609,57.8305,57.747,57.8236,29096.8091
2010-12-20 14:00:00,83.07,83.18,83.05,83.11,49756.62520281233,57.8166,57.8932,57.8027,57.8445,49756.6252
2010-12-20 14:30:00,83.11,83.15,83.02,83.12,40021.63331530557,57.8445,57.8723,57.7818,57.8514,40021.6333
2010-12-20 15:00:00,83.11,83.15,83.04,83.08,63926.446727961054,57.8445,57.8723,57.7957,57.8236,63926.4467
2010-12-20 15:30:00,83.07,83.21,83.07,83.2,137912.38507301244,57.8166,57.9141,57.8166,57.9071,137912.3851
2010-12-21 09:30:00,83.21,83.75,83.14,83.69,167658.193618172,57.9141,58.2899,57.8653,58.2481,167658.1936
2010-12-21 10:00:00,83.68,83.73,83.52,83.57,53975.12168739859,58.2412,58.276,58.1298,58.1646,53975.1217
2010-12-21 10:30:00,83.57,83.6,83.33,83.56,56138.45321795565,58.1646,58.1855,57.9976,58.1577,56138.4532
2010-12-21 11:00:00,83.56,83.8,83.45,83.73,121038.3991346674,58.1577,58.3247,58.0811,58.276,121038.3991
2010-12-21 11:30:00,83.73,83.97,83.67,83.97,40670.63277447269,58.276,58.443,58.2342,58.443,40670.6328
2010-12-21 12:00:00,83.96,83.96,83.82,83.95,40670.63277447269,58.4361,58.4361,58.3386,58.4291,40670.6328
2010-12-21 12:30:00,83.95,84.04,83.88,84.04,35803.136830719304,58.4291,58.4917,58.3804,58.4917,35803.1368
2010-12-21 13:00:00,84.02,84.04,83.94,83.94,29204.97566252028,58.4778,58.4917,58.4221,58.4221,29204.9757
2010-12-21 13:30:00,83.94,83.94,83.78,83.8,28123.30989724175,58.4221,58.4221,58.3108,58.3247,28123.3099
2010-12-21 14:00:00,83.8,83.84,83.72,83.79,30286.641427798808,58.3247,58.3525,58.269,58.3177,30286.6414
2010-12-21 14:30:00,83.79,83.86,83.74,83.74,22931.31422390481,58.3177,58.3665,58.2829,58.2829,22931.3142
2010-12-21 15:00:00,83.73,83.82,83.63,83.8,32774.47268793943,58.276,58.3386,58.2064,58.3247,32774.4727
2010-12-21 15:30:00,83.79,83.94,83.69,83.71,104813.41265548945,58.3177,58.4221,58.2481,58.2621,104813.4127
2010-12-22 09:30:00,83.57,84.13,83.45,84.06,192428.3396430503,58.1646,58.5544,58.0811,58.5057,192428.3396
2010-12-22 10:00:00,83.99,83.99,83.71,83.73,99513.25040562464,58.4569,58.4569,58.2621,58.276,99513.2504
2010-12-22 10:30:00,83.73,83.82,83.53,83.53,185505.6787452677,58.276,58.3386,58.1368,58.1368,185505.6787
2010-12-22 11:00:00,83.5,83.8,83.47,83.79,79826.93347755543,58.1159,58.3247,58.095,58.3177,79826.9335
2010-12-22 11:30:00,83.8,83.9,83.74,83.85,30827.474310438072,58.3247,58.3943,58.2829,58.3595,30827.4743
2010-12-22 12:00:00,83.87,83.87,83.67,83.7,49107.625743645214,58.3734,58.3734,58.2342,58.2551,49107.6257
2010-12-22 12:30:00,83.69,83.69,83.59,83.63,17739.318550567874,58.2481,58.2481,58.1785,58.2064,17739.3186
2010-12-22 13:00:00,83.59,83.59,83.38,83.39,25959.97836668469,58.1785,58.1785,58.0324,58.0393,25959.9784
2010-12-22 13:30:00,83.39,83.51,83.34,83.37,47485.12709572742,58.0393,58.1229,58.0045,58.0254,47485.1271
2010-12-22 14:00:00,83.38,83.56,83.36,83.56,36019.469983775016,58.0324,58.1577,58.0185,58.1577,36019.47
2010-12-22 14:30:00,83.56,83.72,83.54,83.7,42184.96484586263,58.1577,58.269,58.1437,58.2551,42184.9648
2010-12-22 15:00:00,83.69,83.73,83.63,83.69,45538.128718226064,58.2481,58.276,58.2064,58.2481,45538.1287
2010-12-22 15:30:00,83.67,83.74,83.58,83.71,101568.41535965388,58.2342,58.2829,58.1716,58.2621,101568.4154
2010-12-23 09:30:00,83.4,83.96,83.4,83.7,37425.6354786371,58.0463,58.4361,58.0463,58.2551,37425.6355
2010-12-23 10:00:00,83.7,83.9,83.69,83.84,17414.818820984314,58.2551,58.3943,58.2481,58.3525,17414.8188
2010-12-23 10:30:00,83.84,84.1,83.84,84.07,23580.31368307193,58.3525,58.5335,58.3525,58.5126,23580.3137
2010-12-23 11:00:00,84.06,84.13,84.01,84.08,19794.48350459708,58.5057,58.5544,58.4709,58.5196,19794.4835
2010-12-23 11:30:00,84.09,84.12,84.05,84.08,32017.306652244457,58.5265,58.5474,58.4987,58.5196,32017.3067
2010-12-23 12:00:00,84.08,84.1,83.88,83.98,43266.630611141154,58.5196,58.5335,58.3804,58.45,43266.6306
2010-12-23 12:30:00,83.98,83.98,83.83,83.9,22498.6479177934,58.45,58.45,58.3456,58.3943,22498.6479
2010-12-23 13:00:00,83.89,84.1,83.89,84.01,25094.64575446187,58.3873,58.5335,58.3873,58.4709,25094.6458
2010-12-23 13:30:00,84.0,84.06,83.89,83.94,12979.989183342346,58.4639,58.5057,58.3873,58.4221,12979.9892
2010-12-23 14:00:00,83.94,83.98,83.77,83.8,20335.316387236344,58.4221,58.45,58.3038,58.3247,20335.3164
2010-12-23 14:30:00,83.82,83.9,83.78,83.88,18604.6511627907,58.3386,58.3943,58.3108,58.3804,18604.6512
2010-12-23 15:00:00,83.88,83.94,83.76,83.93,38182.80151433207,58.3804,58.4221,58.2969,58.4152,38182.8015
2010-12-23 15:30:00,83.93,83.96,83.71,83.94,95294.7539210384,58.4152,58.4361,58.2621,58.4221,95294.7539
2010-12-27 09:30:00,83.65,83.76,83.34,83.56,26068.14494321255,58.2203,58.2969,58.0045,58.1577,26068.1449
2010-12-27 10:00:00,83.64,83.74,83.5,83.74,25094.64575446187,58.2133,58.2829,58.1159,58.2829,25094.6458
2010-12-27 10:30:00,83.76,83.97,83.72,83.82,55705.78691184424,58.2969,58.443,58.269,58.3386,55705.7869
2010-12-27 11:00:00,83.81,83.91,83.71,83.91,13845.32179556517,58.3317,58.4013,58.2621,58.4013,13845.3218
2010-12-27 11:30:00,83.91,83.92,83.82,83.87,17198.48566792861,58.4013,58.4082,58.3386,58.3734,17198.4857
2010-12-27 12:00:00,83.87,84.09,83.87,83.95,22714.981070849102,58.3734,58.5265,58.3734,58.4291,22714.9811
2010-12-27 12:30:00,83.97,84.04,83.89,83.98,31368.307193077337,58.443,58.4917,58.3873,58.45,31368.3072
2010-12-27 13:00:00,83.98,84.03,83.91,83.95,15035.154137371552,58.45,58.4848,58.4013,58.4291,15035.1541
2010-12-27 13:30:00,83.97,83.99,83.88,83.93,9518.658734451054,58.443,58.4569,58.3804,58.4152,9518.6587
2010-12-27 14:00:00,83.93,84.06,83.87,84.0,26608.977825851813,58.4152,58.5057,58.3734,58.4639,26608.9778
2010-12-27 14:30:00,83.99,84.06,83.86,83.94,20659.8161168199,58.4569,58.5057,58.3665,58.4221,20659.8161
2010-12-27 15:00:00,83.93,84.07,83.92,84.03,22823.14764737696,58.4152,58.5126,58.4082,58.4848,22823.1476
2010-12-27 15:30:00,84.02,84.09,83.93,84.05,53650.62195781504,58.4778,58.5265,58.4152,58.4987,53650.622
2010-12-28 09:30:00,84.27,84.42,83.88,83.96,48783.12601406165,58.6518,58.7562,58.3804,58.4361,48783.126
2010-12-28 10:00:00,83.95,83.98,83.7,83.91,65657.1119524067,58.4291,58.45,58.2551,58.4013,65657.112
2010-12-28 10:30:00,83.91,84.02,83.82,83.94,20443.4829637642,58.4013,58.4778,58.3386,58.4221,20443.483
2010-12-28 11:00:00,83.9,84.1,83.9,84.06,18712.81773931855,58.3943,58.5335,58.3943,58.5057,18712.8177
2010-12-28 11:30:00,84.05,84.05,83.89,84.0,21741.48188209843,58.4987,58.4987,58.3873,58.4639,21741.4819
2010-12-28 12:00:00,83.99,84.08,83.95,84.08,10383.991346673878,58.4569,58.5196,58.4291,58.5196,10383.9913
2010-12-28 12:30:00,84.08,84.18,84.0,84.04,24229.313142239047,58.5196,58.5892,58.4639,58.4917,24229.3131
2010-12-28 13:00:00,84.06,84.11,83.98,83.99,17306.65224445646,58.5057,58.5405,58.45,58.4569,17306.6522
2010-12-28 13:30:00,83.99,84.13,83.95,84.08,24229.313142239047,58.4569,58.5544,58.4291,58.5196,24229.3131
2010-12-28 14:00:00,84.09,84.2,84.04,84.18,26933.47755543537,58.5265,58.6031,58.4917,58.5892,26933.4776
2010-12-28 14:30:00,84.18,84.38,84.18,84.38,29745.808545159543,58.5892,58.7284,58.5892,58.7284,29745.8085
2010-12-28 15:00:00,84.38,84.41,84.27,84.39,37209.3023255814,58.7284,58.7493,58.6518,58.7353,37209.3023
2010-12-28 15:30:00,84.37,84.45,84.31,84.35,94753.92103839912,58.7214,58.7771,58.6797,58.7075,94753.921
2010-12-29 09:30:00,84.31,84.41,84.08,84.34,85343.42888047593,58.6797,58.7493,58.5196,58.7005,85343.4289
2010-12-29 10:00:00,84.33,84.4,84.18,84.21,34613.30448891292,58.6936,58.7423,58.5892,58.6101,34613.3045
2010-12-29 10:30:00,84.22,84.22,84.0,84.08,96809.08599242834,58.617,58.617,58.4639,58.5196,96809.086
2010-12-29 11:00:00,84.1,84.31,84.07,84.18,98972.4175229854,58.5335,58.6797,58.5126,58.5892,98972.4175
2010-12-29 11:30:00,84.18,84.4,84.18,84.31,20659.8161168199,58.5892,58.7423,58.5892,58.6797,20659.8161
2010-12-29 12:00:00,84.31,84.33,84.12,84.2,63601.9469983775,58.6797,58.6936,58.5474,58.6031,63601.947
2010-12-29 12:30:00,84.2,84.4,84.2,84.36,39805.30016224986,58.6031,58.7423,58.6031,58.7145,39805.3002
2010-12-29 13:00:00,84.35,84.39,84.15,84.2,41968.63169280692,58.7075,58.7353,58.5683,58.6031,41968.6317
2010-12-29 13:30:00,84.2,84.31,84.11,84.31,32233.63980530016,58.6031,58.6797,58.5405,58.6797,32233.6398
2010-12-29 14:00:00,84.31,84.37,84.19,84.3,33639.80530016225,58.6797,58.7214,58.5961,58.6727,33639.8053
2010-12-29 14:30:00,84.3,84.4,84.3,84.4,26933.47755543537,58.6727,58.7423,58.6727,58.7423,26933.4776
2010-12-29 15:00:00,84.4,84.49,84.35,84.45,37641.968631692806,58.7423,58.8049,58.7075,58.7771,37641.9686
2010-12-29 15:30:00,84.46,84.46,84.24,84.34,92266.08977825852,58.7841,58.7841,58.6309,58.7005,92266.0898
2010-12-30 09:30:00,84.12,84.36,84.03,84.08,55164.95402920497,58.8628,59.0308,58.7999,58.8349,55164.954
2010-12-30 10:00:00,84.09,84.18,83.98,83.99,44889.12925905895,58.8418,58.9048,58.7649,58.7719,44889.1293
2010-12-30 10:30:00,83.98,84.12,83.98,84.0,24770.14602487831,58.7649,58.8628,58.7649,58.7789,24770.146
2010-12-30 11:00:00,84.0,84.04,83.85,83.93,30178.47485127096,58.7789,58.8069,58.6739,58.7299,30178.4749
2010-12-30 11:30:00,83.94,84.08,83.91,84.08,29421.308815575987,58.7369,58.8349,58.7159,58.8349,29421.3088
2010-12-30 12:00:00,84.08,84.14,84.02,84.09,25635.478637101136,58.8349,58.8768,58.7929,58.8418,25635.4786
2010-12-30 12:30:00,84.09,84.1,83.98,84.09,22498.6479177934,58.8418,58.8488,58.7649,58.8418,22498.6479
2010-12-30 13:00:00,84.09,84.1,84.0,84.06,24986.47917793402,58.8418,58.8488,58.7789,58.8209,24986.4792
2010-12-30 13:30:00,84.05,84.13,83.98,84.1,62412.11465657112,58.8139,58.8698,58.7649,58.8488,62412.1147
2010-12-30 14:00:00,84.11,84.11,83.97,84.08,35478.63710113575,58.8558,58.8558,58.7579,58.8349,35478.6371
2010-12-30 14:30:00,84.08,84.19,84.07,84.18,42617.63115197404,58.8349,58.9118,58.8279,58.9048,42617.6312
2010-12-30 15:00:00,84.17,84.26,84.14,84.26,32774.47268793943,58.8978,58.9608,58.8768,58.9608,32774.4727
2010-12-30 15:30:00,84.27,84.29,84.03,84.1,67712.27690643592,58.9678,58.9818,58.7999,58.8488,67712.2769
2010-12-31 09:30:00,83.85,84.16,83.72,83.87,41752.29853975122,58.6739,58.8908,58.5829,58.6879,41752.2985
2010-12-31 10:00:00,83.84,84.15,83.75,84.08,25527.312060573284,58.6669,58.8838,58.6039,58.8349,25527.3121
2010-12-31 10:30:00,84.11,84.19,84.01,84.05,11357.490535424551,58.8558,58.9118,58.7859,58.8139,11357.4905
2010-12-31 11:00:00,84.08,84.13,83.98,84.02,6598.161168199026,58.8349,58.8698,58.7649,58.7929,6598.1612
2010-12-31 11:30:00,84.01,84.13,83.94,84.05,59599.78366684694,58.7859,58.8698,58.7369,58.8139,59599.7837
2010-12-31 12:00:00,84.03,84.14,83.98,84.14,6598.161168199026,58.7999,58.8768,58.7649,58.8768,6598.1612
2010-12-31 12:30:00,84.14,84.14,83.93,84.09,65765.27852893456,58.8768,58.8768,58.7299,58.8418,65765.2785
2010-12-31 13:00:00,84.11,84.17,84.04,84.15,15359.65386695511,58.8558,58.8978,58.8069,58.8838,15359.6539
2010-12-31 13:30:00,84.15,84.22,84.13,84.17,20551.64954029205,58.8838,58.9328,58.8698,58.8978,20551.6495
2010-12-31 14:00:00,84.17,84.18,84.1,84.11,10492.15792320173,58.8978,58.9048,58.8488,58.8558,10492.1579
2010-12-31 14:30:00,84.11,84.18,84.07,84.15,14602.48783126014,58.8558,58.9048,58.8279,58.8838,14602.4878
2010-12-31 15:00:00,84.17,84.18,84.1,84.11,10275.824770146024,58.8978,58.9048,58.8488,58.8558,10275.8248
2010-12-31 15:30:00,84.09,84.16,83.94,84.1,70740.94104921579,58.8418,58.8908,58.7369,58.8488,70740.941
2011-01-03 09:30:00,84.63,84.79,84.37,84.55,90859.92428339642,59.2197,59.3317,59.0378,59.1637,90859.9243
2011-01-03 10:00:00,84.55,84.58,84.34,84.52,92374.25635478635,59.1637,59.1847,59.0168,59.1427,92374.2564
2011-01-03 10:30:00,84.51,84.55,84.34,84.35,108815.57598702,59.1357,59.1637,59.0168,59.0238,108815.576
2011-01-03 11:00:00,84.36,84.4,84.2,84.2,61005.94916170903,59.0308,59.0588,58.9188,58.9188,61005.9492
2011-01-03 11:30:00,84.19,84.4,84.17,84.35,63061.11411573824,58.9118,59.0588,58.8978,59.0238,63061.1141
2011-01-03 12:00:00,84.32,84.43,84.28,84.33,34613.30448891292,59.0028,59.0798,58.9748,59.0098,34613.3045
2011-01-03 12:30:00,84.33,84.37,84.15,84.3,76906.4359113034,59.0098,59.0378,58.8838,58.9888,76906.4359
2011-01-03 13:00:00,84.32,84.36,84.22,84.26,41860.46511627907,59.0028,59.0308,58.9328,58.9608,41860.4651
2011-01-03 13:30:00,84.26,84.27,84.16,84.18,46078.96160086533,58.9608,58.9678,58.8908,58.9048,46078.9616
2011-01-03 14:00:00,84.19,84.22,83.96,83.96,47809.626825310974,58.9118,58.9328,58.7509,58.7509,47809.6268
2011-01-03 14:30:00,83.95,84.11,83.85,83.87,75500.27041644132,58.7439,58.8558,58.6739,58.6879,75500.2704
2011-01-03 15:00:00,83.87,83.87,83.49,83.69,121471.0654407788,58.6879,58.6879,58.422,58.5619,121471.0654
2011-01-03 15:30:00,83.69,83.79,83.54,83.65,199675.50027041644,58.5619,58.6319,58.457,58.534,199675.5003
2011-01-04 09:30:00,83.67,83.81,83.08,83.35,65332.61222282315,58.548,58.6459,58.1351,58.324,65332.6122
2011-01-04 10:00:00,83.36,83.75,83.36,83.61,98972.4175229854,58.331,58.6039,58.331,58.506,98972.4175
2011-01-04 10:30:00,83.6,83.67,83.2,83.21,66197.94483504597,58.499,58.548,58.2191,58.2261,66197.9448
2011-01-04 11:00:00,83.19,83.26,82.52,82.53,79502.43374797187,58.2121,58.2611,57.7432,57.7502,79502.4337
2011-01-04 11:30:00,82.56,82.67,82.52,82.54,45754.461871281776,57.7712,57.8482,57.7432,57.7572,45754.4619
2011-01-04 12:00:00,82.55,82.66,82.42,82.46,41427.79881016766,57.7642,57.8412,57.6733,57.7013,41427.7988
2011-01-04 12:30:00,82.45,82.49,82.23,82.34,62412.11465657112,57.6943,57.7223,57.5403,57.6173,62412.1147
2011-01-04 13:00:00,82.34,82.52,82.31,82.41,38182.80151433207,57.6173,57.7432,57.5963,57.6663,38182.8015
2011-01-04 13:30:00,82.42,82.52,82.39,82.45,44456.462952947535,57.6733,57.7432,57.6523,57.6943,44456.463
2011-01-04 14:00:00,82.45,82.64,82.39,82.57,55164.95402920497,57.6943,57.8272,57.6523,57.7782,55164.954
2011-01-04 14:30:00,82.57,82.64,82.44,82.47,63169.28069226609,57.7782,57.8272,57.6873,57.7083,63169.2807
2011-01-04 15:00:00,82.48,82.53,82.33,82.41,95619.25365062196,57.7153,57.7502,57.6103,57.6663,95619.2537
2011-01-04 15:30:00,82.41,82.47,82.25,82.41,292266.0897782585,57.6663,57.7083,57.5543,57.6663,292266.0898
2011-01-05 09:30:00,82.32,82.56,81.91,82.26,145267.71227690644,57.6033,57.7712,57.3164,57.5613,145267.7123
2011-01-05 10:00:00,82.28,82.49,82.2,82.27,121254.73228772308,57.5753,57.7223,57.5193,57.5683,121254.7323
2011-01-05 10:30:00,82.23,82.35,82.16,82.22,62303.94808004327,57.5403,57.6243,57.4913,57.5333,62303.9481
2011-01-05 11:00:00,82.21,82.39,82.17,82.25,79177.93401838832,57.5263,57.6523,57.4983,57.5543,79177.934
2011-01-05 11:30:00,82.28,82.31,82.22,82.31,55381.28718226068,57.5753,57.5963,57.5333,57.5963,55381.2872
2011-01-05 12:00:00,82.29,82.42,82.23,82.34,69118.442401298,57.5823,57.6733,57.5403,57.6173,69118.4424
2011-01-05 12:30:00,82.32,82.63,82.31,82.5,52785.28934559221,57.6033,57.8202,57.5963,57.7292,52785.2893
2011-01-05 13:00:00,82.5,82.58,82.4,82.48,39480.80043266631,57.7292,57.7852,57.6593,57.7153,39480.8004
2011-01-05 13:30:00,82.47,82.53,82.45,82.48,158788.53434288804,57.7083,57.7502,57.6943,57.7153,158788.5343
2011-01-05 14:00:00,82.49,82.49,82.25,82.26,55056.78745267712,57.7223,57.7223,57.5543,57.5613,55056.7875
2011-01-05 14:30:00,82.29,82.29,82.1,82.19,83720.93023255814,57.5823,57.5823,57.4493,57.5123,83720.9302
2011-01-05 15:00:00,82.19,82.27,82.14,82.26,65440.778799351,57.5123,57.5683,57.4773,57.5613,65440.7788
2011-01-05 15:30:00,82.25,82.28,82.03,82.1,207463.49378042185,57.5543,57.5753,57.4004,57.4493,207463.4938
2011-01-06 09:30:00,81.99,82.12,81.74,81.83,96809.08599242834,57.3724,57.4633,57.1974,57.2604,96809.086
2011-01-06 10:00:00,81.82,81.87,81.51,81.64,149486.2087614927,57.2534,57.2884,57.0365,57.1275,149486.2088
2011-01-06 10:30:00,81.64,81.73,81.26,81.35,142130.8815575987,57.1275,57.1904,56.8616,56.9245,142130.8816
2011-01-06 11:00:00,81.35,81.46,81.08,81.3,126122.22823147647,56.9245,57.0015,56.7356,56.8895,126122.2282
2011-01-06 11:30:00,81.29,81.45,81.17,81.36,144294.21308815575,56.8826,56.9945,56.7986,56.9315,144294.2131
2011-01-06 12:00:00,81.37,81.45,81.31,81.4,73769.60519199567,56.9385,56.9945,56.8965,56.9595,73769.6052
2011-01-06 12:30:00,81.39,81.45,81.31,81.31,60897.78258518118,56.9525,56.9945,56.8965,56.8965,60897.7826
2011-01-06 13:00:00,81.33,81.58,81.3,81.43,61546.78204434829,56.9105,57.0855,56.8895,56.9805,61546.782
2011-01-06 13:30:00,81.43,81.45,81.26,81.36,131530.55705786913,56.9805,56.9945,56.8616,56.9315,131530.5571
2011-01-06 14:00:00,81.36,81.44,81.31,81.4,97241.75229853977,56.9315,56.9875,56.8965,56.9595,97241.7523
2011-01-06 14:30:00,81.4,81.53,81.39,81.48,215792.3201730665,56.9595,57.0505,56.9525,57.0155,215792.3202
2011-01-06 15:00:00,81.46,81.59,81.46,81.53,154570.03785830177,57.0015,57.0925,57.0015,57.0505,154570.0379
2011-01-06 15:30:00,81.54,81.71,81.52,81.64,172742.02271498105,57.0575,57.1764,57.0435,57.1275,172742.0227
2011-01-07 09:30:00,82.84,83.0,81.32,81.92,93239.5889670092,57.9672,58.0791,56.9035,57.3234,93239.589
2011-01-07 10:00:00,81.91,82.17,81.8,82.17,33098.972417522986,57.3164,57.4983,57.2394,57.4983,33098.9724
2011-01-07 10:30:00,82.17,82.26,82.07,82.22,37209.3023255814,57.4983,57.5613,57.4284,57.5333,37209.3023
2011-01-07 11:00:00,82.19,82.28,82.1,82.14,40346.13304488913,57.5123,57.5753,57.4493,57.4773,40346.133
2011-01-07 11:30:00,82.1,82.21,81.89,81.98,87074.09410492158,57.4493,57.5263,57.3024,57.3654,87074.0941
2011-01-07 12:00:00,81.98,82.0,81.74,81.77,38182.80151433207,57.3654,57.3794,57.1974,57.2184,38182.8015
2011-01-07 12:30:00,81.74,81.97,81.72,81.97,53650.62195781504,57.1974,57.3584,57.1834,57.3584,53650.622
2011-01-07 13:00:00,81.98,82.04,81.84,82.02,22498.6479177934,57.3654,57.4074,57.2674,57.3934,22498.6479
2011-01-07 13:30:00,82.0,82.13,81.94,82.01,35262.30394808004,57.3794,57.4703,57.3374,57.3864,35262.3039
2011-01-07 14:00:00,82.0,82.09,81.89,81.98,34288.80475932937,57.3794,57.4424,57.3024,57.3654,34288.8048
2011-01-07 14:30:00,81.98,81.98,81.82,81.86,52244.45646295295,57.3654,57.3654,57.2534,57.2814,52244.4565
2011-01-07 15:00:00,81.88,82.01,81.81,81.86,165603.02866414277,57.2954,57.3864,57.2464,57.2814,165603.0287
2011-01-07 15:30:00,81.86,82.03,81.8,81.85,345592.21200649,57.2814,57.4004,57.2394,57.2744,345592.212
2011-01-10 09:30:00,82.02,82.02,81.16,81.21,181611.681990265,57.3934,57.3934,56.7916,56.8266,181611.682
2011-01-10 10:00:00,81.21,81.64,81.15,81.53,72147.10654407788,56.8266,57.1275,56.7846,57.0505,72147.1065
2011-01-10 10:30:00,81.59,81.83,81.52,81.6,67279.6106003245,57.0925,57.2604,57.0435,57.0995,67279.6106
2011-01-10 11:00:00,81.61,81.68,81.52,81.64,60573.282855597616,57.1065,57.1555,57.0435,57.1275,60573.2829
2011-01-10 11:30:00,81.62,81.73,81.61,81.7,40778.79935100054,57.1135,57.1904,57.1065,57.1694,40778.7994
2011-01-10 12:00:00,81.72,81.74,81.54,81.72,57436.45213628988,57.1834,57.1974,57.0575,57.1834,57436.4521
2011-01-10 12:30:00,81.71,81.71,81.6,81.63,17198.48566792861,57.1764,57.1764,57.0995,57.1205,17198.4857
2011-01-10 13:00:00,81.64,81.93,81.63,81.88,16116.81990265008,57.1275,57.3304,57.1205,57.2954,16116.8199
2011-01-10 13:30:00,81.88,81.88,81.76,81.79,13196.322336398052,57.2954,57.2954,57.2114,57.2324,13196.3223
2011-01-10 14:00:00,81.79,81.9,81.75,81.85,26500.81124932396,57.2324,57.3094,57.2044,57.2744,26500.8112
2011-01-10 14:30:00,81.84,81.91,81.8,81.86,30394.808004326664,57.2674,57.3164,57.2394,57.2814,30394.808
2011-01-10 15:00:00,81.86,81.91,81.74,81.82,79826.93347755543,57.2814,57.3164,57.1974,57.2534,79826.9335
2011-01-10 15:30:00,81.82,81.86,81.77,81.82,135965.3866955111,57.2534,57.2814,57.2184,57.2534,135965.3867
2011-01-11 09:30:00,81.94,82.08,81.74,81.97,61654.94862087615,57.3374,57.4354,57.1974,57.3584,61654.9486
2011-01-11 10:00:00,81.97,82.11,81.87,82.11,50730.12439156301,57.3584,57.4563,57.2884,57.4563,50730.1244
2011-01-11 10:30:00,82.11,82.18,81.7,81.73,85018.92915089238,57.4563,57.5053,57.1694,57.1904,85018.9292
2011-01-11 11:00:00,81.73,81.92,81.55,81.63,64034.613304488914,57.1904,57.3234,57.0645,57.1205,64034.6133
2011-01-11 11:30:00,81.66,81.81,81.66,81.79,53001.62249864792,57.1415,57.2464,57.1415,57.2324,53001.6225
2011-01-11 12:00:00,81.79,81.79,81.66,81.69,84045.4299621417,57.2324,57.2324,57.1415,57.1625,84045.43
2011-01-11 12:30:00,81.7,81.76,81.63,81.72,48999.45916711736,57.1694,57.2114,57.1205,57.1834,48999.4592
2011-01-11 13:00:00,81.73,81.75,81.32,81.65,43699.29691725257,57.1904,57.2044,56.9035,57.1345,43699.2969
2011-01-11 13:30:00,81.67,81.72,81.37,81.4,46403.46133044889,57.1485,57.1834,56.9385,56.9595,46403.4613
2011-01-11 14:00:00,81.39,81.63,81.34,81.57,116495.40292049757,56.9525,57.1205,56.9175,57.0785,116495.4029
2011-01-11 14:30:00,81.59,81.61,81.44,81.58,77879.93510005408,57.0925,57.1065,56.9875,57.0855,77879.9351
2011-01-11 15:00:00,81.58,81.66,81.5,81.56,60789.61600865333,57.0855,57.1415,57.0295,57.0715,60789.616
2011-01-11 15:30:00,81.57,81.65,81.48,81.64,151108.70740941048,57.0785,57.1345,57.0155,57.1275,151108.7074
2011-01-12 09:30:00,81.9,82.28,81.8,81.98,75824.77014602488,57.3094,57.5753,57.2394,57.3654,75824.7701
2011-01-12 10:00:00,81.96,82.05,81.85,81.94,59383.45051379124,57.3514,57.4144,57.2744,57.3374,59383.4505
2011-01-12 10:30:00,81.94,81.98,81.86,81.96,39480.80043266631,57.3374,57.3654,57.2814,57.3514,39480.8004
2011-01-12 11:00:00,81.95,82.06,81.92,82.0,61654.94862087615,57.3444,57.4214,57.3234,57.3794,61654.9486
2011-01-12 11:30:00,81.98,82.05,81.95,81.95,44131.96322336398,57.3654,57.4144,57.3444,57.3444,44131.9632
2011-01-12 12:00:00,81.93,82.04,81.87,81.95,50405.62466197945,57.3304,57.4074,57.2884,57.3444,50405.6247
2011-01-12 12:30:00,81.96,81.97,81.55,81.86,79502.43374797187,57.3514,57.3584,57.0645,57.2814,79502.4337
2011-01-12 13:00:00,81.85,81.96,81.84,81.95,90751.75770686858,57.2744,57.3514,57.2674,57.3444,90751.7577
2011-01-12 13:30:00,81.94,81.96,81.93,81.96,51054.62412114657,57.3374,57.3514,57.3304,57.3514,51054.6241
2011-01-12 14:00:00,81.96,81.96,81.88,81.94,69551.10870740941,57.3514,57.3514,57.2954,57.3374,69551.1087
2011-01-12 14:30:00,81.94,81.96,81.86,81.96,47701.46024878312,57.3374,57.3514,57.2814,57.3514,47701.4602
2011-01-12 15:00:00,81.95,81.96,81.75,81.86,67171.44402379665,57.3444,57.3514,57.2044,57.2814,67171.444
2011-01-12 15:30:00,81.86,81.96,81.74,81.96,148620.87614926987,57.2814,57.3514,57.1974,57.3514,148620.8761
2011-01-13 09:30:00,81.98,82.36,81.92,82.22,267820.4434829638,57.3654,57.6313,57.3234,57.5333,267820.4435
2011-01-13 10:00:00,82.26,82.42,82.05,82.37,335857.22011898324,57.5613,57.6733,57.4144,57.6383,335857.2201
2011-01-13 10:30:00,82.38,82.38,82.19,82.28,127420.2271498107,57.6453,57.6453,57.5123,57.5753,127420.2271
2011-01-13 11:00:00,82.28,82.32,82.16,82.21,100486.74959437532,57.5753,57.6033,57.4913,57.5263,100486.7496
2011-01-13 11:30:00,82.21,82.22,82.02,82.07,40021.63331530557,57.5263,57.5333,57.3934,57.4284,40021.6333
2011-01-13 12:00:00,82.06,82.1,82.03,82.06,89021.09248242293,57.4214,57.4493,57.4004,57.4214,89021.0925
2011-01-13 12:30:00,82.06,82.09,81.99,82.05,84586.26284478095,57.4214,57.4424,57.3724,57.4144,84586.2628
2011-01-13 13:00:00,82.06,82.17,81.99,82.12,60465.11627906976,57.4214,57.4983,57.3724,57.4633,60465.1163
2011-01-13 13:30:00,82.11,82.11,81.91,81.91,48134.12655489454,57.4563,57.4563,57.3164,57.3164,48134.1266
2011-01-13 14:00:00,81.92,82.06,81.9,82.03,102866.4142779881,57.3234,57.4214,57.3094,57.4004,102866.4143
2011-01-13 14:30:00,82.04,82.08,81.96,81.99,157706.8685776095,57.4074,57.4354,57.3514,57.3724,157706.8686
2011-01-13 15:00:00,81.99,82.14,81.99,82.08,161817.19848566793,57.3724,57.4773,57.3724,57.4354,161817.1985
2011-01-13 15:30:00,82.1,82.22,81.93,82.17,307193.0773391022,57.4493,57.5333,57.3304,57.4983,307193.0773
2011-01-14 09:30:00,81.87,82.02,81.12,81.61,382693.34775554354,57.2884,57.3934,56.7636,57.1065,382693.3478
2011-01-14 10:00:00,81.59,81.73,81.36,81.37,77230.93564088696,57.0925,57.1904,56.9315,56.9385,77230.9356
2011-01-14 10:30:00,81.37,81.78,81.37,81.74,58193.61817198485,56.9385,57.2254,56.9385,57.1974,58193.6182
2011-01-14 11:00:00,81.75,81.9,81.56,81.71,93239.5889670092,57.2044,57.3094,57.0715,57.1764,93239.589
2011-01-14 11:30:00,81.71,81.86,81.51,81.83,47485.12709572742,57.1764,57.2814,57.0365,57.2604,47485.1271
2011-01-14 12:00:00,81.86,82.03,81.82,81.99,47268.79394267171,57.2814,57.4004,57.2534,57.3724,47268.7939
2011-01-14 12:30:00,82.0,82.09,81.89,81.93,29637.64196863169,57.3794,57.4424,57.3024,57.3304,29637.642
2011-01-14 13:00:00,81.93,81.98,81.86,81.94,48242.29313142239,57.3304,57.3654,57.2814,57.3374,48242.2931
2011-01-14 13:30:00,81.94,82.03,81.89,81.97,164521.36289886426,57.3374,57.4004,57.3024,57.3584,164521.3629
2011-01-14 14:00:00,81.98,82.03,81.92,82.0,64899.94591671173,57.3654,57.4004,57.3234,57.3794,64899.9459
2011-01-14 14:30:00,82.01,82.07,81.98,82.02,47376.960519199565,57.3864,57.4284,57.3654,57.3934,47376.9605
2011-01-14 15:00:00,82.02,82.06,81.97,82.01,109680.90859924284,57.3934,57.4214,57.3584,57.3864,109680.9086
2011-01-14 15:30:00,82.01,82.08,81.98,82.01,182585.1811790157,57.3864,57.4354,57.3654,57.3864,182585.1812
2011-01-18 09:30:00,81.27,82.15,80.91,82.11,169497.02541914547,56.8686,57.4843,56.6166,57.4563,169497.0254
2011-01-18 10:00:00,82.1,82.25,81.99,82.08,182368.84802596,57.4493,57.5543,57.3724,57.4354,182368.848
2011-01-18 10:30:00,82.05,82.1,81.86,82.1,81016.76581936181,57.4144,57.4493,57.2814,57.4493,81016.7658
2011-01-18 11:00:00,82.11,82.18,82.02,82.12,75067.6041103299,57.4563,57.5053,57.3934,57.4633,75067.6041
2011-01-18 11:30:00,82.14,82.2,82.07,82.1,55381.28718226068,57.4773,57.5193,57.4284,57.4493,55381.2872
2011-01-18 12:00:00,82.1,82.19,82.06,82.13,31584.640346133045,57.4493,57.5123,57.4214,57.4703,31584.6403
2011-01-18 12:30:00,82.15,82.23,82.06,82.16,41860.46511627907,57.4843,57.5403,57.4214,57.4913,41860.4651
2011-01-18 13:00:00,82.16,82.26,82.14,82.23,38182.80151433207,57.4913,57.5613,57.4773,57.5403,38182.8015
2011-01-18 13:30:00,82.23,82.28,82.05,82.13,93996.75500270416,57.5403,57.5753,57.4144,57.4703,93996.755
2011-01-18 14:00:00,82.13,82.22,82.1,82.18,57328.28555976203,57.4703,57.5333,57.4493,57.5053,57328.2856
2011-01-18 14:30:00,82.18,82.28,82.11,82.24,65224.445646295295,57.5053,57.5753,57.4563,57.5473,65224.4456
2011-01-18 15:00:00,82.24,82.32,82.1,82.28,109356.40886965928,57.5473,57.6033,57.4493,57.5753,109356.4089
2011-01-18 15:30:00,82.28,82.47,82.24,82.37,185938.34505137912,57.5753,57.7083,57.5473,57.6383,185938.3451
2011-01-19 09:30:00,82.84,82.84,82.26,82.39,110870.7409410492,57.9672,57.9672,57.5613,57.6523,110870.7409
2011-01-19 10:00:00,82.37,82.55,82.06,82.13,81233.09897241752,57.6383,57.7642,57.4214,57.4703,81233.099
2011-01-19 10:30:00,82.12,82.31,81.96,82.22,53109.789075175766,57.4633,57.5963,57.3514,57.5333,53109.7891
2011-01-19 11:00:00,82.23,82.23,81.98,82.18,31260.140616549485,57.5403,57.5403,57.3654,57.5053,31260.1406
2011-01-19 11:30:00,82.19,82.28,82.1,82.23,20876.14926987561,57.5123,57.5753,57.4493,57.5403,20876.1493
2011-01-19 12:00:00,82.22,82.25,82.09,82.15,21200.648999459165,57.5333,57.5543,57.4424,57.4843,21200.649
2011-01-19 12:30:00,82.1,82.1,81.88,81.94,28555.97620335316,57.4493,57.4493,57.2954,57.3374,28555.9762
2011-01-19 13:00:00,81.92,82.14,81.89,82.01,43266.630611141154,57.3234,57.4773,57.3024,57.3864,43266.6306
2011-01-19 13:30:00,81.99,82.1,81.98,82.09,39264.4672796106,57.3724,57.4493,57.3654,57.4424,39264.4673
2011-01-19 14:00:00,82.1,82.12,81.9,81.97,77230.93564088696,57.4493,57.4633,57.3094,57.3584,77230.9356
2011-01-19 14:30:00,81.97,81.99,81.69,81.76,91725.25689561926,57.3584,57.3724,57.1625,57.2114,91725.2569
2011-01-19 15:00:00,81.75,81.82,81.53,81.78,78853.43428880475,57.2044,57.2534,57.0505,57.2254,78853.4343
2011-01-19 15:30:00,81.77,81.9,81.68,81.83,210600.3244997296,57.2184,57.3094,57.1555,57.2604,210600.3245
2011-01-20 09:30:00,81.46,81.76,81.01,81.25,158355.86803677664,57.0015,57.2114,56.6866,56.8546,158355.868
2011-01-20 10:00:00,81.27,81.35,80.95,81.08,140075.71660356948,56.8686,56.9245,56.6446,56.7356,140075.7166
2011-01-20 10:30:00,81.07,81.12,80.58,80.7,136073.55327203893,56.7286,56.7636,56.3857,56.4697,136073.5533
2011-01-20 11:00:00,80.65,80.94,80.64,80.8,71822.60681449431,56.4347,56.6376,56.4277,56.5397,71822.6068
2011-01-20 11:30:00,80.78,80.9,80.39,80.67,144943.21254732288,56.5257,56.6097,56.2528,56.4487,144943.2125
2011-01-20 12:00:00,80.68,80.92,80.65,80.89,56354.78637101135,56.4557,56.6236,56.4347,56.6027,56354.7864
2011-01-20 12:30:00,80.88,80.99,80.64,80.67,93780.42184964844,56.5957,56.6726,56.4277,56.4487,93780.4218
2011-01-20 13:00:00,80.66,80.78,80.6,80.75,70524.60789616009,56.4417,56.5257,56.3997,56.5047,70524.6079
2011-01-20 13:30:00,80.74,80.88,80.69,80.8,47917.79340183883,56.4977,56.5957,56.4627,56.5397,47917.7934
2011-01-20 14:00:00,80.8,80.84,80.69,80.71,105786.91184424012,56.5397,56.5677,56.4627,56.4767,105786.9118
2011-01-20 14:30:00,80.72,80.94,80.72,80.87,127312.06057328286,56.4837,56.6376,56.4837,56.5887,127312.0606
2011-01-20 15:00:00,80.88,80.89,80.59,80.61,85235.26230394808,56.5957,56.6027,56.3927,56.4067,85235.2623
2011-01-20 15:30:00,80.61,80.79,80.56,80.71,244131.963223364,56.4067,56.5327,56.3717,56.4767,244131.9632
2011-01-21 09:30:00,80.94,81.52,80.72,81.2,323850.7301243916,56.6376,57.0435,56.4837,56.8196,323850.7301
2011-01-21 10:00:00,81.17,81.28,80.21,80.29,158788.53434288804,56.7986,56.8756,56.1268,56.1828,158788.5343
2011-01-21 10:30:00,80.31,80.83,80.29,80.51,117793.4018388318,56.1968,56.5607,56.1828,56.3367,117793.4018
2011-01-21 11:00:00,80.49,80.54,80.28,80.42,180205.5164954029,56.3228,56.3577,56.1758,56.2738,180205.5165
2011-01-21 11:30:00,80.41,80.45,80.26,80.39,93455.92212006488,56.2668,56.2948,56.1618,56.2528,93455.9221
2011-01-21 12:00:00,80.39,80.39,80.05,80.11,73661.43861546782,56.2528,56.2528,56.0149,56.0568,73661.4386
2011-01-21 12:30:00,80.11,80.11,79.72,79.92,80800.43266630611,56.0568,56.0568,55.7839,55.9239,80800.4327
2011-01-21 13:00:00,79.92,80.04,79.85,79.9,114332.07138994052,55.9239,56.0079,55.8749,55.9099,114332.0714
2011-01-21 13:30:00,79.89,79.98,79.88,79.94,57544.61871281774,55.9029,55.9659,55.8959,55.9379,57544.6187
2011-01-21 14:00:00,79.94,79.99,79.89,79.98,222498.6479177934,55.9379,55.9729,55.9029,55.9659,222498.6479
2011-01-21 14:30:00,79.98,80.25,79.93,79.95,122660.89778258518,55.9659,56.1548,55.9309,55.9449,122660.8978
2011-01-21 15:00:00,79.95,80.02,79.95,79.97,98323.41806381827,55.9449,55.9939,55.9449,55.9589,98323.4181
2011-01-21 15:30:00,79.98,80.0,79.78,79.97,435803.1368307193,55.9659,55.9799,55.8259,55.9589,435803.1368
2011-01-24 09:30:00,79.86,80.2,79.78,79.88,276257.43645213626,55.8819,56.1198,55.8259,55.8959,276257.4365
2011-01-24 10:00:00,79.85,79.98,79.8,79.83,147106.54407787992,55.8749,55.9659,55.8399,55.8609,147106.5441
2011-01-24 10:30:00,79.83,79.93,79.81,79.86,123958.89670091942,55.8609,55.9309,55.8469,55.8819,123958.8967
2011-01-24 11:00:00,79.85,80.24,79.82,80.14,120930.23255813953,55.8749,56.1478,55.8539,56.0778,120930.2326
2011-01-24 11:30:00,80.15,80.16,79.95,79.96,105570.57869118442,56.0848,56.0918,55.9449,55.9519,105570.5787
2011-01-24 12:00:00,79.97,80.05,79.93,80.03,138777.71768523526,55.9589,56.0149,55.9309,56.0009,138777.7177
2011-01-24 12:30:00,80.03,80.31,80.03,80.26,213628.98864250944,56.0009,56.1968,56.0009,56.1618,213628.9886
2011-01-24 13:00:00,80.26,80.35,80.13,80.29,111844.24012979987,56.1618,56.2248,56.0708,56.1828,111844.2401
2011-01-24 13:30:00,80.28,80.33,80.06,80.06,96592.75283937262,56.1758,56.2108,56.0219,56.0219,96592.7528
2011-01-24 14:00:00,80.06,80.15,80.02,80.05,66306.11141157382,56.0219,56.0848,55.9939,56.0149,66306.1114
2011-01-24 14:30:00,80.05,80.08,79.82,79.86,128285.55976203352,56.0149,56.0359,55.8539,55.8819,128285.5598
2011-01-24 15:00:00,79.86,80.09,79.86,79.97,179123.8507301244,55.8819,56.0429,55.8819,55.9589,179123.8507
2011-01-24 15:30:00,79.97,80.0,79.9,79.95,255489.45375878853,55.9589,55.9799,55.9099,55.9449,255489.4538
2011-01-25 09:30:00,79.95,80.2,79.69,79.73,171335.85722011898,55.9449,56.1198,55.763,55.7909,171335.8572
2011-01-25 10:00:00,79.73,79.9,79.66,79.89,177501.3520822066,55.7909,55.9099,55.742,55.9029,177501.3521
2011-01-25 10:30:00,79.88,80.14,79.88,80.02,212439.15630070303,55.8959,56.0778,55.8959,55.9939,212439.1563
2011-01-25 11:00:00,79.97,80.03,79.72,79.78,152839.37263385614,55.9589,56.0009,55.7839,55.8259,152839.3726
2011-01-25 11:30:00,79.79,79.89,79.7,79.85,114764.73769605192,55.8329,55.9029,55.77,55.8749,114764.7377
2011-01-25 12:00:00,79.86,80.33,79.86,80.23,95402.92049756624,55.8819,56.2108,55.8819,56.1408,95402.9205
2011-01-25 12:30:00,80.26,80.55,80.17,80.55,113791.23850730124,56.1618,56.3647,56.0988,56.3647,113791.2385
2011-01-25 13:00:00,80.53,80.54,80.04,80.05,162249.86479177934,56.3507,56.3577,56.0079,56.0149,162249.8648
2011-01-25 13:30:00,80.05,80.41,80.03,80.39,74310.43807463493,56.0149,56.2668,56.0009,56.2528,74310.4381
2011-01-25 14:00:00,80.39,80.39,79.94,80.01,66089.77825851811,56.2528,56.2528,55.9379,55.9869,66089.7783
2011-01-25 14:30:00,80.02,80.16,79.95,80.12,64142.779881016766,55.9939,56.0918,55.9449,56.0638,64142.7799
2011-01-25 15:00:00,80.13,80.35,80.1,80.3,127095.72742022717,56.0708,56.2248,56.0499,56.1898,127095.7274
2011-01-25 15:30:00,80.29,80.48,80.13,80.13,477663.6019469984,56.1828,56.3158,56.0708,56.0708,477663.6019
2011-01-26 09:30:00,80.43,80.63,80.14,80.36,182585.1811790157,56.2808,56.4207,56.0778,56.2318,182585.1812
2011-01-26 10:00:00,80.36,80.46,80.26,80.46,192428.3396430503,56.2318,56.3018,56.1618,56.3018,192428.3396
2011-01-26 10:30:00,80.45,80.59,80.4,80.45,234721.4710654408,56.2948,56.3927,56.2598,56.2948,234721.4711
2011-01-26 11:00:00,80.45,80.48,80.24,80.34,161384.53217955653,56.2948,56.3158,56.1478,56.2178,161384.5322
2011-01-26 11:30:00,80.34,80.51,80.27,80.45,257977.2850189292,56.2178,56.3367,56.1688,56.2948,257977.285
2011-01-26 12:00:00,80.47,80.47,80.37,80.38,178907.51757706868,56.3088,56.3088,56.2388,56.2458,178907.5176
2011-01-26 12:30:00,80.39,80.43,80.36,80.43,248674.9594375338,56.2528,56.2808,56.2318,56.2808,248674.9594
2011-01-26 13:00:00,80.43,80.46,80.36,80.39,137696.05191995672,56.2808,56.3018,56.2318,56.2528,137696.0519
2011-01-26 13:30:00,80.39,80.45,80.39,80.42,268036.77663601947,56.2528,56.2948,56.2528,56.2738,268036.7766
2011-01-26 14:00:00,80.41,80.49,80.26,80.32,173066.52244456462,56.2668,56.3228,56.1618,56.2038,173066.5224
2011-01-26 14:30:00,80.33,80.52,80.14,80.21,361060.0324499729,56.2108,56.3437,56.0778,56.1268,361060.0324
2011-01-26 15:00:00,80.22,80.43,80.19,80.41,321254.7322877231,56.1338,56.2808,56.1128,56.2668,321254.7323
2011-01-26 15:30:00,80.4,80.43,80.33,80.34,344294.2130881557,56.2598,56.2808,56.2108,56.2178,344294.2131
2011-01-27 09:30:00,80.44,81.07,80.35,80.75,134018.38831800973,56.2878,56.7286,56.2248,56.5047,134018.3883
2011-01-27 10:00:00,80.74,80.81,80.45,80.53,121687.3985938345,56.4977,56.5467,56.2948,56.3507,121687.3986
2011-01-27 10:30:00,80.52,80.54,80.26,80.37,78961.60086533261,56.3437,56.3577,56.1618,56.2388,78961.6009
2011-01-27 11:00:00,80.36,80.37,79.93,79.97,110113.57490535424,56.2318,56.2388,55.9309,55.9589,110113.5749
2011-01-27 11:30:00,79.96,80.1,79.93,80.04,105895.07842076798,55.9519,56.0499,55.9309,56.0079,105895.0784
2011-01-27 12:00:00,80.02,80.16,79.97,80.11,89021.09248242293,55.9939,56.0918,55.9589,56.0568,89021.0925
2011-01-27 12:30:00,80.1,80.13,79.96,79.97,122444.56462952949,56.0499,56.0708,55.9519,55.9589,122444.5646
2011-01-27 13:00:00,79.98,80.17,79.96,80.14,74743.10438074634,55.9659,56.0988,55.9519,56.0778,74743.1044
2011-01-27 13:30:00,80.14,80.15,79.88,79.96,92482.42293131424,56.0778,56.0848,55.8959,55.9519,92482.4229
2011-01-27 14:00:00,79.96,80.0,79.87,79.88,113683.07193077338,55.9519,55.9799,55.8889,55.8959,113683.0719
2011-01-27 14:30:00,79.87,80.04,79.87,79.93,137263.3856138453,55.8889,56.0079,55.8889,55.9309,137263.3856
2011-01-27 15:00:00,79.93,80.02,79.84,79.84,207355.327203894,55.9309,55.9939,55.8679,55.8679,207355.3272
2011-01-27 15:30:00,79.84,79.96,79.76,79.83,366143.861546782,55.8679,55.9519,55.8119,55.8609,366143.8615
2011-01-28 09:30:00,80.03,80.71,79.82,80.33,116170.903190914,56.0009,56.4767,55.8539,56.2108,116170.9032
2011-01-28 10:00:00,80.33,80.48,79.83,79.85,247701.4602487831,56.2108,56.3158,55.8609,55.8749,247701.4602
2011-01-28 10:30:00,79.82,79.88,79.61,79.66,212655.4894537588,55.8539,55.8959,55.707,55.742,212655.4895
2011-01-28 11:00:00,79.63,79.64,79.51,79.53,175121.6873985938,55.721,55.728,55.637,55.651,175121.6874
2011-01-28 11:30:00,79.52,79.54,79.37,79.41,493780.42184964847,55.644,55.658,55.539,55.567,493780.4218
2011-01-28 12:00:00,79.41,79.41,79.29,79.29,270091.94159004866,55.567,55.567,55.4831,55.4831,270091.9416
2011-01-28 12:30:00,79.29,79.48,79.23,79.27,126230.39480800432,55.4831,55.616,55.4411,55.4691,126230.3948
2011-01-28 13:00:00,79.26,79.27,79.14,79.18,115521.90373174688,55.4621,55.4691,55.3781,55.4061,115521.9037
2011-01-28 13:30:00,79.16,79.4,79.08,79.4,136830.7193077339,55.3921,55.56,55.3361,55.56,136830.7193
2011-01-28 14:00:00,79.39,79.39,79.21,79.23,107193.0773391022,55.553,55.553,55.4271,55.4411,107193.0773
2011-01-28 14:30:00,79.23,79.42,79.18,79.25,83829.096809086,55.4411,55.574,55.4061,55.4551,83829.0968
2011-01-28 15:00:00,79.25,79.41,79.16,79.19,170037.85830178476,55.4551,55.567,55.3921,55.4131,170037.8583
2011-01-28 15:30:00,79.19,79.4,79.17,79.28,357274.2022714981,55.4131,55.56,55.3991,55.4761,357274.2023
2011-01-31 09:30:00,79.82,80.57,79.49,80.42,134991.8875067604,55.8539,56.3787,55.623,56.2738,134991.8875
2011-01-31 10:00:00,80.42,80.55,80.31,80.52,185505.6787452677,56.2738,56.3647,56.1968,56.3437,185505.6787
2011-01-31 10:30:00,80.52,80.56,80.38,80.55,131638.72363439697,56.3437,56.3717,56.2458,56.3647,131638.7236
2011-01-31 11:00:00,80.56,80.61,80.27,80.4,54083.28826392644,56.3717,56.4067,56.1688,56.2598,54083.2883
2011-01-31 11:30:00,80.39,80.52,80.23,80.51,61222.282314764736,56.2528,56.3437,56.1408,56.3367,61222.2823
2011-01-31 12:00:00,80.51,80.75,80.45,80.51,113034.07247160628,56.3367,56.5047,56.2948,56.3367,113034.0725
2011-01-31 12:30:00,80.51,80.59,80.44,80.56,157057.8691184424,56.3367,56.3927,56.2878,56.3717,157057.8691
2011-01-31 13:00:00,80.54,80.59,80.45,80.5,93780.42184964844,56.3577,56.3927,56.2948,56.3298,93780.4218
2011-01-31 13:30:00,80.53,80.66,80.47,80.62,64791.77934018388,56.3507,56.4417,56.3088,56.4137,64791.7793
2011-01-31 14:00:00,80.62,80.64,80.39,80.39,176636.01946998376,56.4137,56.4277,56.2528,56.2528,176636.0195
2011-01-31 14:30:00,80.39,80.47,80.27,80.36,96592.75283937262,56.2528,56.3088,56.1688,56.2318,96592.7528
2011-01-31 15:00:00,80.32,80.63,80.32,80.6,170254.19145484045,56.2038,56.4207,56.2038,56.3997,170254.1915
2011-01-31 15:30:00,80.6,80.73,80.51,80.65,305246.07896160084,56.3997,56.4907,56.3367,56.4347,305246.079
2011-02-01 09:30:00,81.76,81.76,81.24,81.62,89453.75878853434,57.2114,57.2114,56.8476,57.1135,89453.7588
2011-02-01 10:00:00,81.65,81.94,81.45,81.87,91508.92374256357,57.1345,57.3374,56.9945,57.2884,91508.9237
2011-02-01 10:30:00,81.87,81.97,81.6,81.79,118009.7349918875,57.2884,57.3584,57.0995,57.2324,118009.735
2011-02-01 11:00:00,81.8,81.89,81.65,81.79,59707.9502433748,57.2394,57.3024,57.1345,57.2324,59707.9502
2011-02-01 11:30:00,81.79,82.17,81.79,82.03,56895.61925365062,57.2324,57.4983,57.2324,57.4004,56895.6193
2011-02-01 12:00:00,82.04,82.17,81.93,82.12,33315.30557057869,57.4074,57.4983,57.3304,57.4633,33315.3056
2011-02-01 12:30:00,82.15,82.33,82.0,82.33,67495.9437533802,57.4843,57.6103,57.3794,57.6103,67495.9438
2011-02-01 13:00:00,82.33,82.47,82.28,82.44,53758.788534342886,57.6103,57.7083,57.5753,57.6873,53758.7885
2011-02-01 13:30:00,82.44,82.45,82.28,82.3,39805.30016224986,57.6873,57.6943,57.5753,57.5893,39805.3002
2011-02-01 14:00:00,82.29,82.35,82.15,82.15,67712.27690643592,57.5823,57.6243,57.4843,57.4843,67712.2769
2011-02-01 14:30:00,82.15,82.41,82.15,82.39,74959.43753380205,57.4843,57.6663,57.4843,57.6523,74959.4375
2011-02-01 15:00:00,82.4,82.56,82.35,82.56,127528.39372633856,57.6593,57.7712,57.6243,57.7712,127528.3937
2011-02-01 15:30:00,82.55,82.93,82.49,82.87,264683.612763656,57.7642,58.0301,57.7223,57.9882,264683.6128
2011-02-02 09:30:00,82.13,82.96,81.94,82.26,70200.10816657652,57.4703,58.0511,57.3374,57.5613,70200.1082
2011-02-02 10:00:00,82.26,82.27,81.87,82.24,128826.3926446728,57.5613,57.5683,57.2884,57.5473,128826.3926
2011-02-02 10:30:00,82.23,82.37,82.06,82.1,33856.13845321796,57.5403,57.6383,57.4214,57.4493,33856.1385
2011-02-02 11:00:00,82.1,82.32,82.05,82.32,34288.80475932937,57.4493,57.6033,57.4144,57.6033,34288.8048
2011-02-02 11:30:00,82.3,82.35,82.16,82.2,35803.136830719304,57.5893,57.6243,57.4913,57.5193,35803.1368
2011-02-02 12:00:00,82.2,82.26,82.1,82.23,47376.960519199565,57.5193,57.5613,57.4493,57.5403,47376.9605
2011-02-02 12:30:00,82.23,82.25,82.16,82.19,31368.307193077337,57.5403,57.5543,57.4913,57.5123,31368.3072
2011-02-02 13:00:00,82.18,82.57,82.16,82.56,84369.92969172525,57.5053,57.7782,57.4913,57.7712,84369.9297
2011-02-02 13:30:00,82.55,82.65,82.43,82.49,37750.13520822066,57.7642,57.8342,57.6803,57.7223,37750.1352
2011-02-02 14:00:00,82.47,82.47,82.3,82.31,28339.64305029745,57.7083,57.7083,57.5893,57.5963,28339.6431
2011-02-02 14:30:00,82.31,82.43,82.26,82.38,30394.808004326664,57.5963,57.6803,57.5613,57.6453,30394.808
2011-02-02 15:00:00,82.37,82.52,82.21,82.22,53542.45538128718,57.6383,57.7432,57.5263,57.5333,53542.4554
2011-02-02 15:30:00,82.21,82.33,82.18,82.3,111844.24012979987,57.5263,57.6103,57.5053,57.5893,111844.2401
2011-02-03 09:30:00,82.32,82.75,82.06,82.23,142888.04759329365,57.6033,57.9042,57.4214,57.5403,142888.0476
2011-02-03 10:00:00,82.24,82.27,81.43,81.58,73877.77176852353,57.5473,57.5683,56.9805,57.0855,73877.7718
2011-02-03 10:30:00,81.58,81.83,81.52,81.61,61654.94862087615,57.0855,57.2604,57.0435,57.1065,61654.9486
2011-02-03 11:00:00,81.61,81.67,81.37,81.63,49864.79177934018,57.1065,57.1485,56.9385,57.1205,49864.7918
2011-02-03 11:30:00,81.64,81.85,81.61,81.83,56571.11952406706,57.1275,57.2744,57.1065,57.2604,56571.1195
2011-02-03 12:00:00,81.83,81.93,81.8,81.87,71930.77339102217,57.2604,57.3304,57.2394,57.2884,71930.7734
2011-02-03 12:30:00,81.88,81.89,81.75,81.86,43482.96376419686,57.2954,57.3024,57.2044,57.2814,43482.9638
2011-02-03 13:00:00,81.88,82.07,81.86,82.01,61330.44889129259,57.2954,57.4284,57.2814,57.3864,61330.4489
2011-02-03 13:30:00,82.02,82.02,81.81,81.84,71606.27366143861,57.3934,57.3934,57.2464,57.2674,71606.2737
2011-02-03 14:00:00,81.83,81.86,81.76,81.77,101568.41535965388,57.2604,57.2814,57.2114,57.2184,101568.4154
2011-02-03 14:30:00,81.77,81.86,81.67,81.84,137696.05191995672,57.2184,57.2814,57.1485,57.2674,137696.0519
2011-02-03 15:00:00,81.84,81.87,81.75,81.85,119415.9004867496,57.2674,57.2884,57.2044,57.2744,119415.9005
2011-02-03 15:30:00,81.86,81.91,81.73,81.89,293996.75500270416,57.2814,57.3164,57.1904,57.3024,293996.755
2011-02-04 09:30:00,82.0,82.18,81.74,82.1,63277.44726879394,57.3794,57.5053,57.1974,57.4493,63277.4473
2011-02-04 10:00:00,82.1,82.23,81.86,81.99,63710.11357490535,57.4493,57.5403,57.2814,57.3724,63710.1136
2011-02-04 10:30:00,81.98,81.99,81.68,81.74,66738.77771768524,57.3654,57.3724,57.1555,57.1974,66738.7777
2011-02-04 11:00:00,81.73,81.9,81.51,81.89,45862.62844780963,57.1904,57.3094,57.0365,57.3024,45862.6284
2011-02-04 11:30:00,81.86,82.11,81.86,81.93,69767.44186046511,57.2814,57.4563,57.2814,57.3304,69767.4419
2011-02-04 12:00:00,81.92,82.01,81.89,81.94,37425.6354786371,57.3234,57.3864,57.3024,57.3374,37425.6355
2011-02-04 12:30:00,81.95,82.13,81.89,82.04,84478.09626825311,57.3444,57.4703,57.3024,57.4074,84478.0963
2011-02-04 13:00:00,82.04,82.1,81.99,82.05,61222.282314764736,57.4074,57.4493,57.3724,57.4144,61222.2823
2011-02-04 13:30:00,82.05,82.11,81.97,82.1,91400.75716603568,57.4144,57.4563,57.3584,57.4493,91400.7572
2011-02-04 14:00:00,82.1,82.1,81.94,81.98,61005.94916170903,57.4493,57.4493,57.3374,57.3654,61005.9492
2011-02-04 14:30:00,81.97,81.98,81.78,81.91,30935.640886965928,57.3584,57.3654,57.2254,57.3164,30935.6409
2011-02-04 15:00:00,81.91,81.93,81.79,81.86,44456.462952947535,57.3164,57.3304,57.2324,57.2814,44456.463
2011-02-04 15:30:00,81.86,81.93,81.79,81.9,176960.51919956732,57.2814,57.3304,57.2324,57.3094,176960.5192
2011-02-07 09:30:00,82.23,82.39,82.0,82.3,52244.45646295295,57.5403,57.6523,57.3794,57.5893,52244.4565
2011-02-07 10:00:00,82.3,82.33,82.23,82.26,113034.07247160628,57.5893,57.6103,57.5403,57.5613,113034.0725
2011-02-07 10:30:00,82.26,82.38,82.2,82.38,53866.95511087074,57.5613,57.6453,57.5193,57.6453,53866.9551
2011-02-07 11:00:00,82.37,82.44,82.2,82.2,36019.469983775016,57.6383,57.6873,57.5193,57.5193,36019.47
2011-02-07 11:30:00,82.18,82.46,82.18,82.29,57977.28501892915,57.5053,57.7013,57.5053,57.5823,57977.285
2011-02-07 12:00:00,82.27,82.32,82.22,82.22,77122.7690643591,57.5683,57.6033,57.5333,57.5333,77122.7691
2011-02-07 12:30:00,82.23,82.51,82.23,82.47,90968.09085992428,57.5403,57.7362,57.5403,57.7083,90968.0909
2011-02-07 13:00:00,82.47,82.53,82.46,82.47,58734.45105462412,57.7083,57.7502,57.7013,57.7083,58734.4511
2011-02-07 13:30:00,82.47,82.74,82.42,82.72,76257.43645213629,57.7083,57.8972,57.6733,57.8832,76257.4365
2011-02-07 14:00:00,82.72,82.74,82.47,82.47,27690.64359113034,57.8832,57.8972,57.7083,57.7083,27690.6436
2011-02-07 14:30:00,82.47,82.53,82.45,82.53,114007.57166035696,57.7083,57.7502,57.6943,57.7502,114007.5717
2011-02-07 15:00:00,82.52,82.56,82.35,82.46,63601.9469983775,57.7432,57.7712,57.6243,57.7013,63601.947
2011-02-07 15:30:00,82.45,82.57,82.41,82.49,150243.37479718766,57.6943,57.7782,57.6663,57.7223,150243.3748
2011-02-08 09:30:00,82.72,82.84,82.42,82.64,253434.28880475933,57.8832,57.9672,57.6733,57.8272,253434.2888
2011-02-08 10:00:00,82.64,82.71,82.45,82.5,173499.18875067602,57.8272,57.8762,57.6943,57.7292,173499.1888
2011-02-08 10:30:00,82.51,82.64,82.45,82.49,39480.80043266631,57.7362,57.8272,57.6943,57.7223,39480.8004
2011-02-08 11:00:00,82.5,82.53,82.18,82.22,61222.282314764736,57.7292,57.7502,57.5053,57.5333,61222.2823
2011-02-08 11:30:00,82.22,82.52,82.19,82.45,41752.29853975122,57.5333,57.7432,57.5123,57.6943,41752.2985
2011-02-08 12:00:00,82.47,82.73,82.47,82.73,57328.28555976203,57.7083,57.8902,57.7083,57.8902,57328.2856
2011-02-08 12:30:00,82.74,82.84,82.55,82.81,208545.1595457004,57.8972,57.9672,57.7642,57.9462,208545.1595
2011-02-08 13:00:00,82.81,82.9,82.49,82.5,67604.11032990806,57.9462,58.0091,57.7223,57.7292,67604.1103
2011-02-08 13:30:00,82.5,82.68,82.5,82.59,74743.10438074634,57.7292,57.8552,57.7292,57.7922,74743.1044
2011-02-08 14:00:00,82.58,82.77,82.58,82.76,55273.12060573282,57.7852,57.9182,57.7852,57.9112,55273.1206
2011-02-08 14:30:00,82.77,82.9,82.65,82.68,57544.61871281774,57.9182,58.0091,57.8342,57.8552,57544.6187
2011-02-08 15:00:00,82.66,82.9,82.65,82.76,60140.61654948621,57.8412,58.0091,57.8342,57.9112,60140.6165
2011-02-08 15:30:00,82.77,82.88,82.71,82.79,256895.61925365063,57.9182,57.9952,57.8762,57.9322,256895.6193
2011-02-09 09:30:00,82.41,82.59,81.99,82.2,47593.29367225527,57.6663,57.7922,57.3724,57.5193,47593.2937
2011-02-09 10:00:00,82.2,82.52,82.14,82.23,126338.56138453218,57.5193,57.7432,57.4773,57.5403,126338.5614
2011-02-09 10:30:00,82.23,82.28,81.91,82.03,88047.59329367225,57.5403,57.5753,57.3164,57.4004,88047.5933
2011-02-09 11:00:00,82.03,82.16,81.76,81.87,79718.76690102759,57.4004,57.4913,57.2114,57.2884,79718.7669
2011-02-09 11:30:00,81.88,81.94,81.73,81.73,44131.96322336398,57.2954,57.3374,57.1904,57.1904,44131.9632
2011-02-09 12:00:00,81.74,82.0,81.69,81.98,70524.60789616009,57.1974,57.3794,57.1625,57.3654,70524.6079
2011-02-09 12:30:00,81.98,82.06,81.87,81.88,41968.63169280692,57.3654,57.4214,57.2884,57.2954,41968.6317
2011-02-09 13:00:00,81.88,81.98,81.86,81.91,42942.1308815576,57.2954,57.3654,57.2814,57.3164,42942.1309
2011-02-09 13:30:00,81.91,81.92,81.79,81.86,51703.62358031368,57.3164,57.3234,57.2324,57.2814,51703.6236
2011-02-09 14:00:00,81.85,81.85,81.58,81.75,79177.93401838832,57.2744,57.2744,57.0855,57.2044,79177.934
2011-02-09 14:30:00,81.79,81.86,81.68,81.82,52677.12276906436,57.2324,57.2814,57.1555,57.2534,52677.1228
2011-02-09 15:00:00,81.81,81.88,81.78,81.81,53001.62249864792,57.2464,57.2954,57.2254,57.2464,53001.6225
2011-02-09 15:30:00,81.81,81.85,81.7,81.81,187128.1773931855,57.2464,57.2744,57.1694,57.2464,187128.1774
2011-02-10 09:30:00,81.56,81.81,81.56,81.79,67063.27744726879,57.0715,57.2464,57.0715,57.2324,67063.2774
2011-02-10 10:00:00,81.8,82.28,81.68,82.22,135749.05354245537,57.2394,57.5753,57.1555,57.5333,135749.0535
2011-02-10 10:30:00,82.22,82.23,81.86,81.87,80692.26608977826,57.5333,57.5403,57.2814,57.2884,80692.2661
2011-02-10 11:00:00,81.84,82.19,81.84,82.19,40129.79989183342,57.2674,57.5123,57.2674,57.5123,40129.7999
2011-02-10 11:30:00,82.17,82.24,81.89,81.94,57760.951865873445,57.4983,57.5473,57.3024,57.3374,57760.9519
2011-02-10 12:00:00,81.93,81.96,81.77,81.8,18171.98485667929,57.3304,57.3514,57.2184,57.2394,18171.9849
2011-02-10 12:30:00,81.81,81.84,81.71,81.71,26933.47755543537,57.2464,57.2674,57.1764,57.1764,26933.4776
2011-02-10 13:00:00,81.72,81.87,81.64,81.64,26933.47755543537,57.1834,57.2884,57.1275,57.1275,26933.4776
2011-02-10 13:30:00,81.62,81.67,81.53,81.53,39588.96700919416,57.1135,57.1485,57.0505,57.0505,39588.967
2011-02-10 14:00:00,81.53,81.66,81.47,81.57,48025.959978366685,57.0505,57.1415,57.0085,57.0785,48025.96
2011-02-10 14:30:00,81.56,81.74,81.56,81.7,48674.9594375338,57.0715,57.1974,57.0715,57.1694,48674.9594
2011-02-10 15:00:00,81.69,81.86,81.66,81.83,98323.41806381827,57.1625,57.2814,57.1415,57.2604,98323.4181
2011-02-10 15:30:00,81.84,81.91,81.61,81.88,234829.6376419686,57.2674,57.3164,57.1065,57.2954,234829.6376
2011-02-11 09:30:00,81.66,81.75,81.44,81.7,44672.79610600325,57.1415,57.2044,56.9875,57.1694,44672.7961
2011-02-11 10:00:00,81.67,82.14,81.65,81.82,44889.12925905895,57.1485,57.4773,57.1345,57.2534,44889.1293
2011-02-11 10:30:00,81.82,82.29,81.81,82.29,28772.30935640887,57.2534,57.5823,57.2464,57.5823,28772.3094
2011-02-11 11:00:00,82.28,82.44,82.03,82.19,53542.45538128718,57.5753,57.6873,57.4004,57.5123,53542.4554
2011-02-11 11:30:00,82.18,82.19,82.02,82.19,19794.48350459708,57.5053,57.5123,57.3934,57.5123,19794.4835
2011-02-11 12:00:00,82.19,82.19,81.98,82.05,25202.812330989724,57.5123,57.5123,57.3654,57.4144,25202.8123
2011-02-11 12:30:00,82.05,82.22,82.04,82.2,27257.97728501893,57.4144,57.5333,57.4074,57.5193,27257.9773
2011-02-11 13:00:00,82.19,82.33,82.18,82.33,36235.80313683072,57.5123,57.6103,57.5053,57.6103,36235.8031
2011-02-11 13:30:00,82.33,82.4,82.23,82.36,48350.45970795024,57.6103,57.6593,57.5403,57.6313,48350.4597
2011-02-11 14:00:00,82.37,82.46,82.32,82.42,47160.62736614386,57.6383,57.7013,57.6033,57.6733,47160.6274
2011-02-11 14:30:00,82.42,82.54,82.36,82.41,72363.43969713358,57.6733,57.7572,57.6313,57.6663,72363.4397
2011-02-11 15:00:00,82.41,82.44,82.31,82.39,58518.11790156841,57.6663,57.6873,57.5963,57.6523,58518.1179
2011-02-11 15:30:00,82.4,82.43,82.23,82.36,131097.89075175772,57.6593,57.6803,57.5403,57.6313,131097.8908
2011-02-14 09:30:00,82.27,82.72,82.19,82.71,97458.08545159546,57.5683,57.8832,57.5123,57.8762,97458.0855
2011-02-14 10:00:00,82.72,83.11,82.72,83.06,77447.26879394267,57.8832,58.1561,57.8832,58.1211,77447.2688
2011-02-14 10:30:00,83.1,83.1,82.6,82.69,41860.46511627907,58.1491,58.1491,57.7992,57.8622,41860.4651
2011-02-14 11:00:00,82.65,82.69,82.6,82.61,32341.806381828013,57.8342,57.8622,57.7992,57.8062,32341.8064
2011-02-14 11:30:00,82.64,82.72,82.59,82.7,54948.62087614927,57.8272,57.8832,57.7922,57.8692,54948.6209
2011-02-14 12:00:00,82.7,82.79,82.63,82.79,30719.30773391022,57.8692,57.9322,57.8202,57.9322,30719.3077
2011-02-14 12:30:00,82.78,82.98,82.78,82.97,45213.62898864251,57.9252,58.0651,57.9252,58.0581,45213.629
2011-02-14 13:00:00,82.98,83.02,82.94,82.94,43266.630611141154,58.0651,58.0931,58.0371,58.0371,43266.6306
2011-02-14 13:30:00,82.94,83.04,82.92,83.0,46727.961060032445,58.0371,58.1071,58.0231,58.0791,46727.9611
2011-02-14 14:00:00,83.0,83.08,82.97,83.08,58301.78474851271,58.0791,58.1351,58.0581,58.1351,58301.7847
2011-02-14 14:30:00,83.07,83.2,83.03,83.19,84802.59599783666,58.1281,58.2191,58.1001,58.2121,84802.596
2011-02-14 15:00:00,83.19,83.25,83.11,83.16,125040.56246619794,58.2121,58.2541,58.1561,58.1911,125040.5625
2011-02-14 15:30:00,83.16,83.26,83.13,83.23,277771.7685235262,58.1911,58.2611,58.1701,58.2401,277771.7685
2011-02-15 09:30:00,82.56,83.18,82.56,82.98,47052.46078961601,57.7712,58.2051,57.7712,58.0651,47052.4608
2011-02-15 10:00:00,83.01,83.05,82.37,82.41,97566.2520281233,58.0861,58.1141,57.6383,57.6663,97566.252
2011-02-15 10:30:00,82.38,82.73,82.38,82.69,40670.63277447269,57.6453,57.8902,57.6453,57.8622,40670.6328
2011-02-15 11:00:00,82.72,83.08,82.71,83.0,43699.29691725257,57.8832,58.1351,57.8762,58.0791,43699.2969
2011-02-15 11:30:00,83.01,83.07,82.83,82.85,19902.65008112493,58.0861,58.1281,57.9602,57.9742,19902.6501
2011-02-15 12:00:00,82.85,83.08,82.82,83.07,43699.29691725257,57.9742,58.1351,57.9532,58.1281,43699.2969
2011-02-15 12:30:00,83.06,83.15,82.93,82.99,21525.148729042725,58.1211,58.1841,58.0301,58.0721,21525.1487
2011-02-15 13:00:00,82.99,83.21,82.95,83.19,27906.97674418605,58.0721,58.2261,58.0441,58.2121,27906.9767
2011-02-15 13:30:00,83.18,83.27,83.17,83.21,40886.96592752839,58.2051,58.2681,58.1981,58.2261,40886.9659
2011-02-15 14:00:00,83.21,83.22,82.94,82.98,45321.79556517036,58.2261,58.2331,58.0371,58.0651,45321.7956
2011-02-15 14:30:00,82.98,83.33,82.97,83.33,67171.44402379665,58.0651,58.31,58.0581,58.31,67171.444
2011-02-15 15:00:00,83.33,83.48,83.29,83.38,78420.76798269335,58.31,58.415,58.282,58.345,78420.768
2011-02-15 15:30:00,83.4,83.48,83.27,83.4,188858.8426176312,58.359,58.415,58.2681,58.359,188858.8426
2011-02-16 09:30:00,86.57,87.27,85.52,86.42,1119848.5667928609,60.5772,61.067,59.8425,60.4723,1119848.5668
2011-02-16 10:00:00,86.43,86.54,85.7,86.48,418712.8177393185,60.4793,60.5562,59.9684,60.5142,418712.8177
2011-02-16 10:30:00,86.48,86.81,86.34,86.71,283180.09734991885,60.5142,60.7452,60.4163,60.6752,283180.0973
2011-02-16 11:00:00,86.7,87.11,86.69,86.95,235911.30340724715,60.6682,60.9551,60.6612,60.8431,235911.3034
2011-02-16 11:30:00,86.94,86.99,86.58,86.81,180962.68253109787,60.8361,60.8711,60.5842,60.7452,180962.6825
2011-02-16 12:00:00,86.83,87.02,86.76,86.8,167333.69388858843,60.7592,60.8921,60.7102,60.7382,167333.6939
2011-02-16 12:30:00,86.8,86.88,86.64,86.84,111303.40724716062,60.7382,60.7941,60.6262,60.7662,111303.4072
2011-02-16 13:00:00,86.85,87.02,86.85,86.91,149486.2087614927,60.7732,60.8921,60.7732,60.8151,149486.2088
2011-02-16 13:30:00,86.91,87.1,86.89,86.95,109789.07517577067,60.8151,60.9481,60.8011,60.8431,109789.0752
2011-02-16 14:00:00,86.95,87.06,86.86,87.04,164413.1963223364,60.8431,60.9201,60.7802,60.9061,164413.1963
2011-02-16 14:30:00,87.03,87.54,87.03,87.19,209626.8253109789,60.8991,61.256,60.8991,61.0111,209626.8253
2011-02-16 15:00:00,87.2,87.56,87.2,87.37,346565.71119524067,61.0181,61.27,61.0181,61.137,346565.7112
2011-02-16 15:30:00,87.37,87.49,87.14,87.46,442509.46457544615,61.137,61.221,60.9761,61.2,442509.4646
2011-02-17 09:30:00,86.84,86.86,86.32,86.34,286533.2612222823,60.7662,60.7802,60.4023,60.4163,286533.2612
2011-02-17 10:00:00,86.32,86.44,86.15,86.15,206598.16116819903,60.4023,60.4863,60.2833,60.2833,206598.1612
2011-02-17 10:30:00,86.17,86.26,85.92,86.11,156841.5359653867,60.2973,60.3603,60.1224,60.2553,156841.536
2011-02-17 11:00:00,86.12,86.32,86.04,86.26,123418.06381828016,60.2623,60.4023,60.2064,60.3603,123418.0638
2011-02-17 11:30:00,86.27,86.35,86.21,86.31,103299.08058409952,60.3673,60.4233,60.3253,60.3953,103299.0806
2011-02-17 12:00:00,86.32,86.54,86.3,86.36,115954.5700378583,60.4023,60.5562,60.3883,60.4303,115954.57
2011-02-17 12:30:00,86.37,86.55,86.32,86.49,104056.24661979447,60.4373,60.5632,60.4023,60.5212,104056.2466
2011-02-17 13:00:00,86.5,86.86,86.5,86.84,90643.59113034072,60.5282,60.7802,60.5282,60.7662,90643.5911
2011-02-17 13:30:00,86.84,87.05,86.81,87.01,115846.40346133044,60.7662,60.9131,60.7452,60.8851,115846.4035
2011-02-17 14:00:00,87.02,87.23,86.85,86.88,103299.08058409952,60.8921,61.0391,60.7732,60.7941,103299.0806
2011-02-17 14:30:00,86.86,86.9,86.75,86.79,190481.3412655489,60.7802,60.8081,60.7032,60.7312,190481.3413
2011-02-17 15:00:00,86.79,86.9,86.67,86.9,111952.40670632776,60.7312,60.8081,60.6472,60.8081,111952.4067
2011-02-17 15:30:00,86.9,86.99,86.76,86.85,327095.72742022714,60.8081,60.8711,60.7102,60.7732,327095.7274
2011-02-18 09:30:00,87.76,87.81,87.34,87.49,444889.1292590589,61.4099,61.4449,61.116,61.221,444889.1293
2011-02-18 10:00:00,87.5,87.59,87.31,87.38,178042.18496484586,61.228,61.291,61.095,61.144,178042.185
2011-02-18 10:30:00,87.38,87.55,87.35,87.55,158139.53488372092,61.144,61.263,61.123,61.263,158139.5349
2011-02-18 11:00:00,87.53,87.83,87.49,87.83,171444.02379664683,61.249,61.4589,61.221,61.4589,171444.0238
2011-02-18 11:30:00,87.82,87.83,87.67,87.68,110870.7409410492,61.4519,61.4589,61.3469,61.3539,110870.7409
2011-02-18 12:00:00,87.68,87.83,87.64,87.69,88696.59275283937,61.3539,61.4589,61.326,61.3609,88696.5928
2011-02-18 12:30:00,87.7,87.77,87.65,87.72,41319.6322336398,61.3679,61.4169,61.333,61.3819,41319.6322
2011-02-18 13:00:00,87.7,87.74,87.69,87.69,63493.780421849646,61.3679,61.3959,61.3609,61.3609,63493.7804
2011-02-18 13:30:00,87.69,87.72,87.39,87.58,150784.20767982694,61.3609,61.3819,61.151,61.284,150784.2077
2011-02-18 14:00:00,87.59,87.61,87.46,87.53,84369.92969172525,61.291,61.305,61.2,61.249,84369.9297
2011-02-18 14:30:00,87.52,87.75,87.43,87.62,83396.43050297457,61.242,61.4029,61.179,61.312,83396.4305
2011-02-18 15:00:00,87.62,87.67,87.58,87.58,120064.89994591672,61.312,61.3469,61.284,61.284,120064.8999
2011-02-18 15:30:00,87.58,87.8,87.39,87.79,317144.40237966465,61.284,61.4379,61.151,61.4309,317144.4024
2011-02-22 09:30:00,85.44,87.49,85.44,86.95,232666.3061114116,59.7865,61.221,59.7865,60.8431,232666.3061
2011-02-22 10:00:00,86.97,87.1,86.61,86.88,172201.1898323418,60.8571,60.9481,60.6052,60.7941,172201.1898
2011-02-22 10:30:00,86.88,86.88,86.55,86.57,99080.58409951325,60.7941,60.7941,60.5632,60.5772,99080.5841
2011-02-22 11:00:00,86.57,86.64,86.01,86.13,106435.91130340724,60.5772,60.6262,60.1854,60.2693,106435.9113
2011-02-22 11:30:00,86.13,86.13,85.61,85.72,86100.5949161709,60.2693,60.2693,59.9055,59.9824,86100.5949
2011-02-22 12:00:00,85.72,85.8,85.36,85.36,116711.73607355329,59.9824,60.0384,59.7305,59.7305,116711.7361
2011-02-22 12:30:00,85.36,85.43,84.99,85.1,102974.58085451597,59.7305,59.7795,59.4716,59.5486,102974.5809
2011-02-22 13:00:00,85.08,85.09,84.73,84.81,98431.58464034612,59.5346,59.5416,59.2897,59.3457,98431.5846
2011-02-22 13:30:00,84.81,85.04,84.75,85.04,90751.75770686858,59.3457,59.5066,59.3037,59.5066,90751.7577
2011-02-22 14:00:00,85.04,85.19,85.01,85.11,476041.10329908057,59.5066,59.6116,59.4856,59.5556,476041.1033
2011-02-22 14:30:00,85.11,85.16,84.95,85.01,215251.4872904273,59.5556,59.5906,59.4436,59.4856,215251.4873
2011-02-22 15:00:00,85.0,85.1,84.81,84.82,225959.9783666847,59.4786,59.5486,59.3457,59.3527,225959.9784
2011-02-22 15:30:00,84.83,85.08,84.8,84.9,306760.4110329908,59.3597,59.5346,59.3387,59.4086,306760.411
2011-02-23 09:30:00,85.78,85.88,84.73,84.95,402379.6646836128,60.0244,60.0944,59.2897,59.4436,402379.6647
2011-02-23 10:00:00,84.92,85.01,84.56,84.65,261871.28177393184,59.4226,59.4856,59.1707,59.2337,261871.2818
2011-02-23 10:30:00,84.66,84.69,84.35,84.5,184315.84640346133,59.2407,59.2617,59.0238,59.1287,184315.8464
2011-02-23 11:00:00,84.5,84.63,84.31,84.33,295402.9204975662,59.1287,59.2197,58.9958,59.0098,295402.9205
2011-02-23 11:30:00,84.33,84.33,83.8,84.07,214277.98810167657,59.0098,59.0098,58.6389,58.8279,214277.9881
2011-02-23 12:00:00,84.06,84.08,82.97,83.26,169280.69226608978,58.8209,58.8349,58.0581,58.2611,169280.6923
2011-02-23 12:30:00,83.25,83.46,83.18,83.31,139859.3834505138,58.2541,58.401,58.2051,58.296,139859.3835
2011-02-23 13:00:00,83.33,83.49,83.05,83.4,132720.3893996755,58.31,58.422,58.1141,58.359,132720.3894
2011-02-23 13:30:00,83.41,83.87,83.21,83.79,77988.10167658194,58.366,58.6879,58.2261,58.6319,77988.1017
2011-02-23 14:00:00,83.79,84.14,83.76,84.1,122120.06489994592,58.6319,58.8768,58.6109,58.8488,122120.0649
2011-02-23 14:30:00,84.11,84.32,84.06,84.25,140075.71660356948,58.8558,59.0028,58.8209,58.9538,140075.7166
2011-02-23 15:00:00,84.24,84.36,84.02,84.3,155327.20389399675,58.9468,59.0308,58.7929,58.9888,155327.2039
2011-02-23 15:30:00,84.3,84.32,83.94,84.04,230286.6414277988,58.9888,59.0028,58.7369,58.8069,230286.6414
2011-02-24 09:30:00,84.06,84.85,83.93,84.22,227149.81070849107,58.8209,59.3737,58.7299,58.9328,227149.8107
2011-02-24 10:00:00,84.22,84.36,83.87,84.08,150784.20767982694,58.9328,59.0308,58.6879,58.8349,150784.2077
2011-02-24 10:30:00,84.1,84.2,83.93,84.05,81665.76527852892,58.8488,58.9188,58.7299,58.8139,81665.7653
2011-02-24 11:00:00,84.06,84.08,83.56,83.94,123526.230394808,58.8209,58.8349,58.471,58.7369,123526.2304
2011-02-24 11:30:00,83.94,84.05,83.54,83.68,101676.58193618173,58.7369,58.8139,58.457,58.555,101676.5819
2011-02-24 12:00:00,83.67,83.7,83.33,83.34,88804.75932936723,58.548,58.5689,58.31,58.317,88804.7593
2011-02-24 12:30:00,83.34,83.76,83.24,83.76,81341.26554894538,58.317,58.6109,58.2471,58.6109,81341.2655
2011-02-24 13:00:00,83.73,83.97,83.68,83.73,73985.93834505137,58.5899,58.7579,58.555,58.5899,73985.9383
2011-02-24 13:30:00,83.71,83.89,83.29,83.36,115521.90373174688,58.5759,58.7019,58.282,58.331,115521.9037
2011-02-24 14:00:00,83.39,84.03,83.21,83.92,135532.72038939968,58.352,58.7999,58.2261,58.7229,135532.7204
2011-02-24 14:30:00,83.91,84.18,83.85,83.99,134991.8875067604,58.7159,58.9048,58.6739,58.7719,134991.8875
2011-02-24 15:00:00,83.98,84.18,83.94,84.15,205408.32882639265,58.7649,58.9048,58.7369,58.8838,205408.3288
2011-02-24 15:30:00,84.15,84.25,83.93,83.99,367441.8604651163,58.8838,58.9538,58.7299,58.7719,367441.8605
2011-02-25 09:30:00,84.37,85.03,84.34,85.03,183883.18009734992,59.0378,59.4996,59.0168,59.4996,183883.1801
2011-02-25 10:00:00,85.01,85.32,84.98,85.04,152731.2060573283,59.4856,59.7025,59.4646,59.5066,152731.2061
2011-02-25 10:30:00,85.04,85.18,84.87,85.02,91184.42401298,59.5066,59.6046,59.3877,59.4926,91184.424
2011-02-25 11:00:00,85.02,85.11,84.89,84.89,99513.25040562464,59.4926,59.5556,59.4016,59.4016,99513.2504
2011-02-25 11:30:00,84.89,84.91,84.53,84.56,114115.7382368848,59.4016,59.4156,59.1497,59.1707,114115.7382
2011-02-25 12:00:00,84.57,84.84,84.55,84.74,55922.12006489994,59.1777,59.3667,59.1637,59.2967,55922.1201
2011-02-25 12:30:00,84.73,84.8,84.64,84.78,91076.25743645211,59.2897,59.3387,59.2267,59.3247,91076.2574
2011-02-25 13:00:00,84.8,85.05,84.8,84.92,87723.09356408869,59.3387,59.5136,59.3387,59.4226,87723.0936
2011-02-25 13:30:00,84.93,85.0,84.8,84.85,95402.92049756624,59.4296,59.4786,59.3387,59.3737,95402.9205
2011-02-25 14:00:00,84.85,84.87,84.71,84.71,173066.52244456462,59.3737,59.3877,59.2757,59.2757,173066.5224
2011-02-25 14:30:00,84.75,84.84,84.54,84.58,131206.05732828556,59.3037,59.3667,59.1567,59.1847,131206.0573
2011-02-25 15:00:00,84.58,84.66,84.43,84.44,199459.16711736072,59.1847,59.2407,59.0798,59.0868,199459.1671
2011-02-25 15:30:00,84.44,84.57,84.39,84.5,305570.5786911844,59.0868,59.1777,59.0518,59.1287,305570.5787
2011-02-28 09:30:00,84.97,85.13,84.83,85.07,210924.82422931315,59.4576,59.5696,59.3597,59.5276,210924.8242
2011-02-28 10:00:00,85.09,85.53,85.07,85.53,159978.36668469445,59.5416,59.8495,59.5276,59.8495,159978.3667
2011-02-28 10:30:00,85.53,85.56,85.3,85.44,107517.57706868576,59.8495,59.8705,59.6885,59.7865,107517.5771
2011-02-28 11:00:00,85.42,85.53,85.29,85.37,96809.08599242834,59.7725,59.8495,59.6815,59.7375,96809.086
2011-02-28 11:30:00,85.36,85.41,85.24,85.24,64899.94591671173,59.7305,59.7655,59.6466,59.6466,64899.9459
2011-02-28 12:00:00,85.21,85.23,85.12,85.23,44780.9626825311,59.6256,59.6396,59.5626,59.6396,44780.9627
2011-02-28 12:30:00,85.22,85.27,85.04,85.06,93672.2552731206,59.6326,59.6676,59.5066,59.5206,93672.2553
2011-02-28 13:00:00,85.05,85.1,85.01,85.05,118550.56787452677,59.5136,59.5486,59.4856,59.5136,118550.5679
2011-02-28 13:30:00,85.06,85.22,85.03,85.04,105137.912385073,59.5206,59.6326,59.4996,59.5066,105137.9124
2011-02-28 14:00:00,85.04,85.06,84.73,84.87,147322.87723093564,59.5066,59.5206,59.2897,59.3877,147322.8772
2011-02-28 14:30:00,84.89,85.04,84.77,84.89,126879.39426717145,59.4016,59.5066,59.3177,59.4016,126879.3943
2011-02-28 15:00:00,84.9,84.9,84.79,84.81,170037.85830178476,59.4086,59.4086,59.3317,59.3457,170037.8583
2011-02-28 15:30:00,84.81,85.05,84.8,85.04,288047.59329367225,59.3457,59.5136,59.3387,59.5066,288047.5933
2011-03-01 09:30:00,85.48,85.52,84.94,85.03,167441.86046511628,59.8145,59.8425,59.4366,59.4996,167441.8605
2011-03-01 10:00:00,84.99,85.07,84.2,84.21,156841.5359653867,59.4716,59.5276,58.9188,58.9258,156841.536
2011-03-01 10:30:00,84.21,84.7,84.13,84.54,114007.57166035696,58.9258,59.2687,58.8698,59.1567,114007.5717
2011-03-01 11:00:00,84.52,84.68,84.35,84.35,102325.58139534884,59.1427,59.2547,59.0238,59.0238,102325.5814
2011-03-01 11:30:00,84.36,84.61,84.08,84.11,97458.08545159546,59.0308,59.2057,58.8349,58.8558,97458.0855
2011-03-01 12:00:00,84.09,84.2,83.99,84.07,78961.60086533261,58.8418,58.9188,58.7719,58.8279,78961.6009
2011-03-01 12:30:00,84.07,84.17,83.96,84.0,84478.09626825311,58.8279,58.8978,58.7509,58.7789,84478.0963
2011-03-01 13:00:00,83.99,83.99,83.67,83.71,81341.26554894538,58.7719,58.7719,58.548,58.5759,81341.2655
2011-03-01 13:30:00,83.72,83.89,83.62,83.82,77663.60194699837,58.5829,58.7019,58.513,58.6529,77663.6019
2011-03-01 14:00:00,83.82,83.82,83.27,83.31,108491.07625743643,58.6529,58.6529,58.2681,58.296,108491.0763
2011-03-01 14:30:00,83.31,83.41,83.22,83.3,139967.55002704164,58.296,58.366,58.2331,58.289,139967.55
2011-03-01 15:00:00,83.32,83.66,83.24,83.47,152947.53921038398,58.303,58.541,58.2471,58.408,152947.5392
2011-03-01 15:30:00,83.46,83.56,83.1,83.1,328285.5597620335,58.401,58.471,58.1491,58.1491,328285.5598
2011-03-02 09:30:00,83.23,83.67,83.07,83.33,187020.01081665765,58.2401,58.548,58.1281,58.31,187020.0108
2011-03-02 10:00:00,83.32,83.45,83.24,83.35,161817.19848566793,58.303,58.394,58.2471,58.324,161817.1985
2011-03-02 10:30:00,83.35,83.69,83.3,83.58,176636.01946998376,58.324,58.5619,58.289,58.485,176636.0195
2011-03-02 11:00:00,83.58,83.68,83.35,83.39,93888.58842617631,58.485,58.555,58.324,58.352,93888.5884
2011-03-02 11:30:00,83.4,83.45,83.21,83.33,276690.1027582477,58.359,58.394,58.2261,58.31,276690.1028
2011-03-02 12:00:00,83.33,83.49,83.22,83.39,259599.78366684687,58.31,58.422,58.2331,58.352,259599.7837
2011-03-02 12:30:00,83.4,83.69,83.36,83.54,56895.61925365062,58.359,58.5619,58.331,58.457,56895.6193
2011-03-02 13:00:00,83.54,83.68,83.47,83.6,93239.5889670092,58.457,58.555,58.408,58.499,93239.589
2011-03-02 13:30:00,83.58,83.64,83.51,83.63,88263.92644672796,58.485,58.527,58.436,58.52,88263.9264
2011-03-02 14:00:00,83.64,83.66,83.42,83.54,124716.0627366144,58.527,58.541,58.373,58.457,124716.0627
2011-03-02 14:30:00,83.57,83.71,83.53,83.59,264791.7793401839,58.478,58.5759,58.45,58.492,264791.7793
2011-03-02 15:00:00,83.61,83.83,83.56,83.66,183450.5137912385,58.506,58.6599,58.471,58.541,183450.5138
2011-03-02 15:30:00,83.65,83.75,83.4,83.57,282314.76473769604,58.534,58.6039,58.359,58.478,282314.7647
2011-03-03 09:30:00,84.5,85.05,84.5,84.7,237641.9686316928,59.1287,59.5136,59.1287,59.2687,237641.9686
2011-03-03 10:00:00,84.7,84.74,84.47,84.6,177934.018388318,59.2687,59.2967,59.1078,59.1987,177934.0184
2011-03-03 10:30:00,84.61,84.75,84.44,84.7,88480.25959978366,59.2057,59.3037,59.0868,59.2687,88480.2596
2011-03-03 11:00:00,84.74,84.82,84.63,84.77,70740.94104921579,59.2967,59.3527,59.2197,59.3177,70740.941
2011-03-03 11:30:00,84.78,84.83,84.64,84.8,95511.0870740941,59.3247,59.3597,59.2267,59.3387,95511.0871
2011-03-03 12:00:00,84.8,84.8,84.54,84.57,95511.0870740941,59.3387,59.3387,59.1567,59.1777,95511.0871
2011-03-03 12:30:00,84.56,84.65,84.54,84.59,73553.27203893996,59.1707,59.2337,59.1567,59.1917,73553.272
2011-03-03 13:00:00,84.58,84.61,84.48,84.51,97458.08545159546,59.1847,59.2057,59.1147,59.1357,97458.0855
2011-03-03 13:30:00,84.51,84.61,84.49,84.5,69010.27582477014,59.1357,59.2057,59.1217,59.1287,69010.2758
2011-03-03 14:00:00,84.51,84.66,84.5,84.6,116819.90265008112,59.1357,59.2407,59.1287,59.1987,116819.9027
2011-03-03 14:30:00,84.62,84.86,84.6,84.86,138345.05137912385,59.2127,59.3807,59.1987,59.3807,138345.0514
2011-03-03 15:00:00,84.87,84.94,84.8,84.8,149161.70903190912,59.3877,59.4366,59.3387,59.3387,149161.709
2011-03-03 15:30:00,84.8,84.97,84.73,84.93,233531.6387236344,59.3387,59.4576,59.2897,59.4296,233531.6387
2011-03-04 09:30:00,84.6,85.08,84.53,84.8,73012.4391563007,59.1987,59.5346,59.1497,59.3387,73012.4392
2011-03-04 10:00:00,84.8,84.84,84.28,84.44,122877.23093564088,59.3387,59.3667,58.9748,59.0868,122877.2309
2011-03-04 10:30:00,84.46,84.86,84.39,84.82,63493.780421849646,59.1008,59.3807,59.0518,59.3527,63493.7804
2011-03-04 11:00:00,84.82,84.89,84.45,84.45,88047.59329367225,59.3527,59.4016,59.0938,59.0938,88047.5933
2011-03-04 11:30:00,84.46,84.59,84.34,84.39,85343.42888047593,59.1008,59.1917,59.0168,59.0518,85343.4289
2011-03-04 12:00:00,84.36,84.41,83.86,83.9,68253.10978907517,59.0308,59.0658,58.6809,58.7089,68253.1098
2011-03-04 12:30:00,83.92,84.06,83.77,83.96,37209.3023255814,58.7229,58.8209,58.6179,58.7509,37209.3023
2011-03-04 13:00:00,83.95,84.07,83.85,83.96,42293.13142239048,58.7439,58.8279,58.6739,58.7509,42293.1314
2011-03-04 13:30:00,83.97,84.07,83.73,83.78,56571.11952406706,58.7579,58.8279,58.5899,58.6249,56571.1195
2011-03-04 14:00:00,83.78,83.91,83.67,83.84,57111.952406706325,58.6249,58.7159,58.548,58.6669,57111.9524
2011-03-04 14:30:00,83.85,84.06,83.78,84.05,63818.2801514332,58.6739,58.8209,58.6249,58.8139,63818.2802
2011-03-04 15:00:00,84.07,84.18,83.81,83.88,88588.42617631152,58.8279,58.9048,58.6459,58.6949,88588.4262
2011-03-04 15:30:00,83.88,84.48,83.77,84.32,227041.64413196323,58.6949,59.1147,58.6179,59.0028,227041.6441
2011-03-07 09:30:00,84.65,85.06,84.56,84.83,210167.65819361812,59.2337,59.5206,59.1707,59.3597,210167.6582
2011-03-07 10:00:00,84.82,84.92,84.37,84.51,120281.2330989724,59.3527,59.4226,59.0378,59.1357,120281.2331
2011-03-07 10:30:00,84.53,84.53,83.91,83.96,98539.75121687398,59.1497,59.1497,58.7159,58.7509,98539.7512
2011-03-07 11:00:00,83.94,83.95,83.37,83.37,121254.73228772308,58.7369,58.7439,58.338,58.338,121254.7323
2011-03-07 11:30:00,83.37,83.51,83.12,83.21,95078.4207679827,58.338,58.436,58.1631,58.2261,95078.4208
2011-03-07 12:00:00,83.21,83.28,83.08,83.15,88912.92590589507,58.2261,58.2751,58.1351,58.1841,88912.9259
2011-03-07 12:30:00,83.13,83.29,83.05,83.07,67712.27690643592,58.1701,58.282,58.1141,58.1281,67712.2769
2011-03-07 13:00:00,83.09,83.1,82.71,82.75,164305.02974580854,58.1421,58.1491,57.8762,57.9042,164305.0297
2011-03-07 13:30:00,82.75,82.89,82.72,82.77,122660.89778258518,57.9042,58.0021,57.8832,57.9182,122660.8978
2011-03-07 14:00:00,82.77,82.92,82.7,82.72,176419.68631692807,57.9182,58.0231,57.8692,57.8832,176419.6863
2011-03-07 14:30:00,82.72,82.87,82.72,82.78,138453.2179556517,57.8832,57.9882,57.8832,57.9252,138453.218
2011-03-07 15:00:00,82.78,83.02,82.71,82.96,278745.2677122769,57.9252,58.0931,57.8762,58.0511,278745.2677
2011-03-07 15:30:00,82.95,82.96,82.73,82.82,402163.3315305571,58.0441,58.0511,57.8902,57.9532,402163.3315
2011-03-08 09:30:00,83.33,83.33,82.49,82.7,159329.3672255273,58.31,58.31,57.7223,57.8692,159329.3672
2011-03-08 10:00:00,82.69,83.09,82.46,82.54,169713.3585722012,57.8622,58.1421,57.7013,57.7572,169713.3586
2011-03-08 10:30:00,82.55,82.81,82.52,82.6,120930.23255813953,57.7642,57.9462,57.7432,57.7992,120930.2326
2011-03-08 11:00:00,82.64,82.91,82.52,82.9,144186.0465116279,57.8272,58.0161,57.7432,58.0091,144186.0465
2011-03-08 11:30:00,82.89,83.08,82.6,83.08,130016.22498647917,58.0021,58.1351,57.7992,58.1351,130016.225
2011-03-08 12:00:00,83.09,83.29,83.04,83.08,35803.136830719304,58.1421,58.282,58.1071,58.1351,35803.1368
2011-03-08 12:30:00,83.05,83.14,82.9,82.98,67712.27690643592,58.1141,58.1771,58.0091,58.0651,67712.2769
2011-03-08 13:00:00,82.98,83.09,82.72,82.89,105895.07842076798,58.0651,58.1421,57.8832,58.0021,105895.0784
2011-03-08 13:30:00,82.88,83.07,82.85,83.03,57436.45213628988,57.9952,58.1281,57.9742,58.1001,57436.4521
2011-03-08 14:00:00,83.02,83.08,82.86,82.94,98972.4175229854,58.0931,58.1351,57.9812,58.0371,98972.4175
2011-03-08 14:30:00,82.96,83.11,82.75,83.07,116711.73607355329,58.0511,58.1561,57.9042,58.1281,116711.7361
2011-03-08 15:00:00,83.08,83.27,82.97,83.16,128501.89291508924,58.1351,58.2681,58.0581,58.1911,128501.8929
2011-03-08 15:30:00,83.15,83.21,82.96,83.08,222931.3142239048,58.1841,58.2261,58.0511,58.1351,222931.3142
2011-03-09 09:30:00,82.94,83.13,82.37,82.54,210059.4916170903,58.0371,58.1701,57.6383,57.7572,210059.4916
2011-03-09 10:00:00,82.54,82.83,82.36,82.81,90859.92428339642,57.7572,57.9602,57.6313,57.9462,90859.9243
2011-03-09 10:30:00,82.79,82.87,82.35,82.39,93239.5889670092,57.9322,57.9882,57.6243,57.6523,93239.589
2011-03-09 11:00:00,82.4,82.67,82.31,82.56,80692.26608977826,57.6593,57.8482,57.5963,57.7712,80692.2661
2011-03-09 11:30:00,82.54,82.84,82.35,82.75,43591.13034072472,57.7572,57.9672,57.6243,57.9042,43591.1303
2011-03-09 12:00:00,82.76,83.06,82.66,82.72,44889.12925905895,57.9112,58.1211,57.8412,57.8832,44889.1293
2011-03-09 12:30:00,82.72,82.89,82.6,82.76,51379.12385073013,57.8832,58.0021,57.7992,57.9112,51379.1239
2011-03-09 13:00:00,82.75,82.87,82.57,82.84,63277.44726879394,57.9042,57.9882,57.7782,57.9672,63277.4473
2011-03-09 13:30:00,82.85,82.87,82.71,82.76,56138.45321795565,57.9742,57.9882,57.8762,57.9112,56138.4532
2011-03-09 14:00:00,82.77,82.86,82.67,82.73,62195.78150351541,57.9182,57.9812,57.8482,57.8902,62195.7815
2011-03-09 14:30:00,82.73,82.88,82.61,82.81,90535.42455381287,57.8902,57.9952,57.8062,57.9462,90535.4246
2011-03-09 15:00:00,82.81,82.91,82.66,82.91,163764.1968631693,57.9462,58.0161,57.8412,58.0161,163764.1969
2011-03-09 15:30:00,82.9,82.9,82.65,82.8,211898.3234180638,58.0091,58.0091,57.8342,57.9392,211898.3234
2011-03-10 09:30:00,81.84,82.1,81.64,82.1,255813.9534883721,57.2674,57.4493,57.1275,57.4493,255813.9535
2011-03-10 10:00:00,82.1,82.11,81.67,81.71,167009.19415900487,57.4493,57.4563,57.1485,57.1764,167009.1942
2011-03-10 10:30:00,81.7,81.91,81.66,81.77,136398.0530016225,57.1694,57.3164,57.1415,57.2184,136398.053
2011-03-10 11:00:00,81.8,81.91,81.65,81.83,61330.44889129259,57.2394,57.3164,57.1345,57.2604,61330.4489
2011-03-10 11:30:00,81.82,81.89,81.73,81.83,83937.26338561384,57.2534,57.3024,57.1904,57.2604,83937.2634
2011-03-10 12:00:00,81.82,81.96,81.64,81.69,71498.10708491076,57.2534,57.3514,57.1275,57.1625,71498.1071
2011-03-10 12:30:00,81.69,81.93,81.65,81.9,41860.46511627907,57.1625,57.3304,57.1345,57.3094,41860.4651
2011-03-10 13:00:00,81.92,82.36,81.78,81.81,64683.61276365603,57.3234,57.6313,57.2254,57.2464,64683.6128
2011-03-10 13:30:00,81.8,81.9,81.59,81.88,144077.87993510006,57.2394,57.3094,57.0925,57.2954,144077.8799
2011-03-10 14:00:00,81.87,82.11,81.58,81.58,135100.05408328827,57.2884,57.4563,57.0855,57.0855,135100.0541
2011-03-10 14:30:00,81.6,81.76,81.54,81.6,163872.36343969713,57.0995,57.2114,57.0575,57.0995,163872.3634
2011-03-10 15:00:00,81.63,81.63,81.35,81.46,491941.59004867496,57.1205,57.1205,56.9245,57.0015,491941.59
2011-03-10 15:30:00,81.47,81.77,81.25,81.27,209843.1584640346,57.0085,57.2184,56.8546,56.8686,209843.1585
2011-03-11 09:30:00,81.12,81.8,80.69,80.71,205191.99567333693,56.7636,57.2394,56.4627,56.4767,205191.9957
2011-03-11 10:00:00,80.73,80.87,80.46,80.51,249323.9588967009,56.4907,56.5887,56.3018,56.3367,249323.9589
2011-03-11 10:30:00,80.52,80.55,80.38,80.41,219037.3174689021,56.3437,56.3647,56.2458,56.2668,219037.3175
2011-03-11 11:00:00,80.41,80.73,80.38,80.68,95186.58734451054,56.2668,56.4907,56.2458,56.4557,95186.5873
2011-03-11 11:30:00,80.68,81.14,80.67,81.09,168848.02595997835,56.4557,56.7776,56.4487,56.7426,168848.026
2011-03-11 12:00:00,81.09,81.11,80.85,80.88,599675.5002704164,56.7426,56.7566,56.5747,56.5957,599675.5003
2011-03-11 12:30:00,80.88,80.93,80.65,80.69,78420.76798269335,56.5957,56.6306,56.4347,56.4627,78420.768
2011-03-11 13:00:00,80.72,80.76,80.34,80.38,242293.1314223905,56.4837,56.5117,56.2178,56.2458,242293.1314
2011-03-11 13:30:00,80.39,80.49,80.33,80.34,134126.55489453758,56.2528,56.3228,56.2108,56.2178,134126.5549
2011-03-11 14:00:00,80.35,80.49,80.33,80.43,86965.92752839372,56.2248,56.3228,56.2108,56.2808,86965.9275
2011-03-11 14:30:00,80.43,80.57,80.34,80.34,195348.83720930232,56.2808,56.3787,56.2178,56.2178,195348.8372
2011-03-11 15:00:00,80.34,80.56,80.32,80.44,165819.36181719849,56.2178,56.3717,56.2038,56.2878,165819.3618
2011-03-11 15:30:00,80.44,80.49,80.34,80.42,401189.8323418064,56.2878,56.3228,56.2178,56.2738,401189.8323
2011-03-14 09:30:00,80.17,80.72,80.15,80.25,323418.0638182801,56.0988,56.4837,56.0848,56.1548,323418.0638
2011-03-14 10:00:00,80.21,80.43,80.09,80.37,142130.8815575987,56.1268,56.2808,56.0429,56.2388,142130.8816
2011-03-14 10:30:00,80.38,80.38,79.9,79.99,194483.5045970795,56.2458,56.2458,55.9099,55.9729,194483.5046
2011-03-14 11:00:00,79.98,80.25,79.8,79.91,154029.20497566252,55.9659,56.1548,55.8399,55.9169,154029.205
2011-03-14 11:30:00,79.9,79.99,79.73,79.79,143645.21362898863,55.9099,55.9729,55.7909,55.8329,143645.2136
2011-03-14 12:00:00,79.78,79.95,79.71,79.83,70308.27474310438,55.8259,55.9449,55.7769,55.8609,70308.2747
2011-03-14 12:30:00,79.81,79.92,79.74,79.92,46187.128177393184,55.8469,55.9239,55.7979,55.9239,46187.1282
2011-03-14 13:00:00,79.92,79.99,79.78,79.8,100703.08274743104,55.9239,55.9729,55.8259,55.8399,100703.0827
2011-03-14 13:30:00,79.8,79.83,79.72,79.77,105137.912385073,55.8399,55.8609,55.7839,55.8189,105137.9124
2011-03-14 14:00:00,79.76,80.02,79.73,79.93,264467.2796106003,55.8119,55.9939,55.7909,55.9309,264467.2796
2011-03-14 14:30:00,79.93,79.94,79.78,79.84,130665.2244456463,55.9309,55.9379,55.8259,55.8679,130665.2244
2011-03-14 15:00:00,79.83,80.12,79.78,79.91,161276.36560302865,55.8609,56.0638,55.8259,55.9169,161276.3656
2011-03-14 15:30:00,79.94,80.38,79.9,80.29,540941.0492157923,55.9379,56.2458,55.9099,56.1828,540941.0492
2011-03-15 09:30:00,78.31,79.08,77.87,78.65,190373.17468902108,54.7973,55.3361,54.4894,55.0352,190373.1747
2011-03-15 10:00:00,78.65,79.32,78.4,79.3,226068.1449432125,55.0352,55.504,54.8603,55.4901,226068.1449
2011-03-15 10:30:00,79.3,79.65,79.19,79.53,233639.80530016223,55.4901,55.735,55.4131,55.651,233639.8053
2011-03-15 11:00:00,79.54,79.65,79.39,79.64,168199.02650081125,55.658,55.735,55.553,55.728,168199.0265
2011-03-15 11:30:00,79.64,79.68,79.46,79.52,75608.43699296917,55.728,55.756,55.602,55.644,75608.437
2011-03-15 12:00:00,79.53,79.8,79.46,79.7,75824.77014602488,55.651,55.8399,55.602,55.77,75824.7701
2011-03-15 12:30:00,79.69,79.69,79.32,79.39,155002.70416441318,55.763,55.763,55.504,55.553,155002.7042
2011-03-15 13:00:00,79.39,79.44,78.99,78.99,139426.71714440238,55.553,55.588,55.2731,55.2731,139426.7171
2011-03-15 13:30:00,79.0,79.18,78.94,79.1,139426.71714440238,55.2801,55.4061,55.2381,55.3501,139426.7171
2011-03-15 14:00:00,79.09,79.3,78.92,79.26,156192.53650621956,55.3431,55.4901,55.2241,55.4621,156192.5365
2011-03-15 14:30:00,79.29,79.36,79.07,79.28,177717.6852352623,55.4831,55.532,55.3291,55.4761,177717.6852
2011-03-15 15:00:00,79.27,79.66,79.22,79.54,197512.16873985936,55.4691,55.742,55.4341,55.658,197512.1687
2011-03-15 15:30:00,79.55,79.63,79.15,79.26,395024.3374797187,55.665,55.721,55.3851,55.4621,395024.3375
2011-03-16 09:30:00,79.15,79.2,78.61,79.01,131097.89075175772,55.3851,55.4201,55.0072,55.2871,131097.8908
2011-03-16 10:00:00,78.99,79.07,78.54,78.59,178258.51811790155,55.2731,55.3291,54.9582,54.9932,178258.5181
2011-03-16 10:30:00,78.6,79.23,78.52,78.53,102650.0811249324,55.0002,55.4411,54.9442,54.9512,102650.0811
2011-03-16 11:00:00,78.52,78.82,78.01,78.55,223039.48080043265,54.9442,55.1542,54.5874,54.9652,223039.4808
2011-03-16 11:30:00,78.55,78.84,78.1,78.31,81449.43212547322,54.9652,55.1682,54.6504,54.7973,81449.4321
2011-03-16 12:00:00,78.31,78.39,77.99,78.27,162574.3645213629,54.7973,54.8533,54.5734,54.7693,162574.3645
2011-03-16 12:30:00,78.34,78.39,78.01,78.18,59707.9502433748,54.8183,54.8533,54.5874,54.7063,59707.9502
2011-03-16 13:00:00,78.16,78.33,77.87,78.0,76690.1027582477,54.6923,54.8113,54.4894,54.5804,76690.1028
2011-03-16 13:30:00,77.98,78.0,77.66,77.69,102001.08166576528,54.5664,54.5804,54.3425,54.3635,102001.0817
2011-03-16 14:00:00,77.69,77.72,76.94,77.48,213845.3217955652,54.3635,54.3845,53.8386,54.2165,213845.3218
2011-03-16 14:30:00,77.47,78.25,77.43,78.01,146241.2114656571,54.2095,54.7553,54.1815,54.5874,146241.2115
2011-03-16 15:00:00,77.99,78.2,77.82,77.96,127203.893996755,54.5734,54.7203,54.4544,54.5524,127203.894
2011-03-16 15:30:00,77.95,78.29,77.71,77.78,478204.4348296376,54.5454,54.7833,54.3775,54.4264,478204.4348
2011-03-17 09:30:00,79.04,79.41,78.0,78.35,291292.59058950783,55.3081,55.567,54.5804,54.8253,291292.5906
2011-03-17 10:00:00,78.37,79.09,78.37,79.0,345484.0454299621,54.8393,55.3431,54.8393,55.2801,345484.0454
2011-03-17 10:30:00,79.0,79.19,78.85,79.16,147322.87723093564,55.2801,55.4131,55.1752,55.3921,147322.8772
2011-03-17 11:00:00,79.15,79.22,78.92,78.96,255164.95402920496,55.3851,55.4341,55.2241,55.2521,255164.954
2011-03-17 11:30:00,78.97,79.22,78.92,78.92,233856.13845321795,55.2591,55.4341,55.2241,55.2241,233856.1385
2011-03-17 12:00:00,78.9,79.29,78.77,79.2,117144.40237966468,55.2102,55.4831,55.1192,55.4201,117144.4024
2011-03-17 12:30:00,79.21,79.28,79.03,79.05,215035.1541373716,55.4271,55.4761,55.3011,55.3151,215035.1541
2011-03-17 13:00:00,79.05,79.37,78.86,79.09,122877.23093564088,55.3151,55.539,55.1822,55.3431,122877.2309
2011-03-17 13:30:00,79.09,79.25,78.89,79.07,133910.2217414819,55.3431,55.4551,55.2032,55.3291,133910.2217
2011-03-17 14:00:00,79.05,79.23,79.0,79.13,122660.89778258518,55.3151,55.4411,55.2801,55.3711,122660.8978
2011-03-17 14:30:00,79.13,79.57,79.11,79.41,206814.49432125472,55.3711,55.679,55.3571,55.567,206814.4943
2011-03-17 15:00:00,79.41,80.73,79.27,79.59,696268.2531097891,55.567,56.4907,55.4691,55.693,696268.2531
2011-03-17 15:30:00,79.59,79.95,79.57,79.73,319091.40075716603,55.693,55.9449,55.679,55.7909,319091.4008
2011-03-18 09:30:00,81.04,81.57,80.53,80.93,430070.3082747431,56.7076,57.0785,56.3507,56.6306,430070.3083
2011-03-18 10:00:00,80.91,81.33,80.9,81.01,147322.87723093564,56.6166,56.9105,56.6097,56.6866,147322.8772
2011-03-18 10:30:00,81.01,81.43,80.88,81.43,113142.23904813411,56.6866,56.9805,56.5957,56.9805,113142.239
2011-03-18 11:00:00,81.44,81.59,81.02,81.03,105678.74526771228,56.9875,57.0925,56.6936,56.7006,105678.7453
2011-03-18 11:30:00,81.02,81.44,80.99,81.18,106003.24499729584,56.6936,56.9875,56.6726,56.8056,106003.245
2011-03-18 12:00:00,81.17,81.29,81.04,81.15,95835.58680367768,56.7986,56.8826,56.7076,56.7846,95835.5868
2011-03-18 12:30:00,81.16,82.06,81.1,81.86,341373.7155219037,56.7916,57.4214,56.7496,57.2814,341373.7155
2011-03-18 13:00:00,81.86,81.98,81.79,81.9,104705.2460789616,57.2814,57.3654,57.2324,57.3094,104705.2461
2011-03-18 13:30:00,81.91,82.02,81.69,81.69,102325.58139534884,57.3164,57.3934,57.1625,57.1625,102325.5814
2011-03-18 14:00:00,81.7,81.74,81.3,81.42,148512.70957274202,57.1694,57.1974,56.8895,56.9735,148512.7096
2011-03-18 14:30:00,81.43,81.64,81.04,81.15,124283.39643050297,56.9805,57.1275,56.7076,56.7846,124283.3964
2011-03-18 15:00:00,81.16,81.24,81.0,81.1,100703.08274743104,56.7916,56.8476,56.6796,56.7496,100703.0827
2011-03-18 15:30:00,81.11,81.39,81.11,81.37,308274.7431043808,56.7566,56.9525,56.7566,56.9385,308274.7431
2011-03-21 09:30:00,82.28,82.64,81.83,82.54,106652.24445646295,57.5753,57.8272,57.2604,57.7572,106652.2445
2011-03-21 10:00:00,82.54,82.73,82.2,82.35,87723.09356408869,57.7572,57.8902,57.5193,57.6243,87723.0936
2011-03-21 10:30:00,82.34,82.34,81.98,82.27,64467.27961060032,57.6173,57.6173,57.3654,57.5683,64467.2796
2011-03-21 11:00:00,82.33,82.41,81.9,81.98,76365.60302866415,57.6103,57.6663,57.3094,57.3654,76365.603
2011-03-21 11:30:00,81.98,82.0,81.8,81.91,47593.29367225527,57.3654,57.3794,57.2394,57.3164,47593.2937
2011-03-21 12:00:00,81.94,81.95,81.8,81.95,48891.2925905895,57.3374,57.3444,57.2394,57.3444,48891.2926
2011-03-21 12:30:00,81.93,81.94,81.65,81.68,53326.12222823148,57.3304,57.3374,57.1345,57.1555,53326.1222
2011-03-21 13:00:00,81.68,81.86,81.51,81.54,116279.06976744186,57.1555,57.2814,57.0365,57.0575,116279.0698
2011-03-21 13:30:00,81.56,81.73,81.46,81.71,33098.972417522986,57.0715,57.1904,57.0015,57.1764,33098.9724
2011-03-21 14:00:00,81.72,81.83,81.6,81.67,104705.2460789616,57.1834,57.2604,57.0995,57.1485,104705.2461
2011-03-21 14:30:00,81.68,81.94,81.67,81.76,46836.127636560304,57.1555,57.3374,57.1485,57.2114,46836.1276
2011-03-21 15:00:00,81.75,81.93,81.64,81.7,57869.1184424013,57.2044,57.3304,57.1275,57.1694,57869.1184
2011-03-21 15:30:00,81.68,81.72,81.59,81.7,206381.8280151433,57.1555,57.1834,57.0925,57.1694,206381.828
2011-03-22 09:30:00,81.61,81.96,81.29,81.29,93239.5889670092,57.1065,57.3514,56.8826,56.8826,93239.589
2011-03-22 10:00:00,81.26,81.74,81.25,81.74,62736.61438615467,56.8616,57.1974,56.8546,57.1974,62736.6144
2011-03-22 10:30:00,81.73,81.74,81.29,81.29,67387.77717685235,57.1904,57.1974,56.8826,56.8826,67387.7772
2011-03-22 11:00:00,81.28,81.31,81.03,81.18,48783.12601406165,56.8756,56.8965,56.7006,56.8056,48783.126
2011-03-22 11:30:00,81.17,81.22,81.09,81.18,45862.62844780963,56.7986,56.8336,56.7426,56.8056,45862.6284
2011-03-22 12:00:00,81.19,81.27,81.09,81.09,32017.306652244457,56.8126,56.8686,56.7426,56.7426,32017.3067
2011-03-22 12:30:00,81.11,81.15,80.97,81.09,30286.641427798808,56.7566,56.7846,56.6586,56.7426,30286.6414
2011-03-22 13:00:00,81.06,81.12,80.93,81.0,32990.80584099513,56.7216,56.7636,56.6306,56.6796,32990.8058
2011-03-22 13:30:00,80.99,81.22,80.92,81.13,38507.30124391563,56.6726,56.8336,56.6236,56.7706,38507.3012
2011-03-22 14:00:00,81.16,81.16,80.97,81.05,55813.95348837209,56.7916,56.7916,56.6586,56.7146,55813.9535
2011-03-22 14:30:00,81.06,81.24,81.04,81.18,64359.11303407247,56.7216,56.8476,56.7076,56.8056,64359.113
2011-03-22 15:00:00,81.22,81.25,81.12,81.25,53650.62195781504,56.8336,56.8546,56.7636,56.8546,53650.622
2011-03-22 15:30:00,81.25,81.36,81.2,81.22,86316.9280692266,56.8546,56.9315,56.8196,56.8336,86316.9281
2011-03-23 09:30:00,81.02,81.22,80.39,80.49,164088.69659275282,56.6936,56.8336,56.2528,56.3228,164088.6966
2011-03-23 10:00:00,80.45,80.73,80.21,80.71,137155.21903731747,56.2948,56.4907,56.1268,56.4767,137155.219
2011-03-23 10:30:00,80.74,80.92,80.39,80.63,67495.9437533802,56.4977,56.6236,56.2528,56.4207,67495.9438
2011-03-23 11:00:00,80.63,80.74,80.56,80.7,77014.60248783126,56.4207,56.4977,56.3717,56.4697,77014.6025
2011-03-23 11:30:00,80.7,80.99,80.62,80.78,76798.26933477556,56.4697,56.6726,56.4137,56.5257,76798.2693
2011-03-23 12:00:00,80.8,81.22,80.79,81.22,62628.44780962682,56.5397,56.8336,56.5327,56.8336,62628.4478
2011-03-23 12:30:00,81.22,81.36,81.13,81.25,46403.46133044889,56.8336,56.9315,56.7706,56.8546,46403.4613
2011-03-23 13:00:00,81.23,81.34,81.07,81.31,43158.4640346133,56.8406,56.9175,56.7286,56.8965,43158.464
2011-03-23 13:30:00,81.3,81.63,81.3,81.61,73769.60519199567,56.8895,57.1205,56.8895,57.1065,73769.6052
2011-03-23 14:00:00,81.61,81.79,81.51,81.78,87831.26014061655,57.1065,57.2324,57.0365,57.2254,87831.2601
2011-03-23 14:30:00,81.78,82.18,81.76,81.98,134667.38777717686,57.2254,57.5053,57.2114,57.3654,134667.3878
2011-03-23 15:00:00,81.99,82.09,81.81,82.08,137047.05246078962,57.3724,57.4424,57.2464,57.4354,137047.0525
2011-03-23 15:30:00,82.06,82.07,81.77,81.86,244348.2963764197,57.4214,57.4284,57.2184,57.2814,244348.2964
2011-03-24 09:30:00,82.31,82.39,81.81,82.12,122877.23093564088,57.5963,57.6523,57.2464,57.4633,122877.2309
2011-03-24 10:00:00,82.14,82.23,81.75,82.08,138453.2179556517,57.4773,57.5403,57.2044,57.4354,138453.218
2011-03-24 10:30:00,82.06,83.01,82.03,82.96,172417.52298539752,57.4214,58.0861,57.4004,58.0511,172417.523
2011-03-24 11:00:00,82.98,82.99,82.59,82.78,129908.05840995132,58.0651,58.0721,57.7922,57.9252,129908.0584
2011-03-24 11:30:00,82.78,82.83,82.56,82.75,64467.27961060032,57.9252,57.9602,57.7712,57.9042,64467.2796
2011-03-24 12:00:00,82.76,82.88,82.68,82.81,36560.30286641428,57.9112,57.9952,57.8552,57.9462,36560.3029
2011-03-24 12:30:00,82.8,82.8,82.24,82.34,37533.80205516495,57.9392,57.9392,57.5473,57.6173,37533.8021
2011-03-24 13:00:00,82.34,82.57,82.27,82.45,48134.12655489454,57.6173,57.7782,57.5683,57.6943,48134.1266
2011-03-24 13:30:00,82.45,82.54,82.32,82.49,38615.46782044348,57.6943,57.7572,57.6033,57.7223,38615.4678
2011-03-24 14:00:00,82.51,82.73,82.49,82.72,37101.135749053545,57.7362,57.8902,57.7223,57.8832,37101.1357
2011-03-24 14:30:00,82.72,82.91,82.68,82.81,61654.94862087615,57.8832,58.0161,57.8552,57.9462,61654.9486
2011-03-24 15:00:00,82.83,83.08,82.7,83.06,64467.27961060032,57.9602,58.1351,57.8692,58.1211,64467.2796
2011-03-24 15:30:00,83.06,83.08,82.91,83.04,150243.37479718766,58.1211,58.1351,58.0161,58.1071,150243.3748
2011-03-25 09:30:00,83.16,83.37,83.03,83.3,217955.6517036236,58.1911,58.338,58.1001,58.289,217955.6517
2011-03-25 10:00:00,83.32,83.44,83.16,83.26,124175.22985397512,58.303,58.387,58.1911,58.2611,124175.2299
2011-03-25 10:30:00,83.28,83.57,83.24,83.54,49215.79232017307,58.2751,58.478,58.2471,58.457,49215.7923
2011-03-25 11:00:00,83.55,83.75,83.55,83.67,51595.45700378583,58.464,58.6039,58.464,58.548,51595.457
2011-03-25 11:30:00,83.67,83.78,83.49,83.78,43266.630611141154,58.548,58.6249,58.422,58.6249,43266.6306
2011-03-25 12:00:00,83.76,83.89,83.7,83.7,52460.78961600865,58.6109,58.7019,58.5689,58.5689,52460.7896
2011-03-25 12:30:00,83.7,83.75,83.46,83.55,55164.95402920497,58.5689,58.6039,58.401,58.464,55164.954
2011-03-25 13:00:00,83.56,83.57,83.32,83.48,40237.96646836127,58.471,58.478,58.303,58.415,40237.9665
2011-03-25 13:30:00,83.51,83.57,83.33,83.41,21741.48188209843,58.436,58.478,58.31,58.366,21741.4819
2011-03-25 14:00:00,83.41,83.55,83.31,83.34,19686.316928069227,58.366,58.464,58.296,58.317,19686.3169
2011-03-25 14:30:00,83.31,83.45,83.29,83.44,21849.648458626285,58.296,58.394,58.282,58.387,21849.6485
2011-03-25 15:00:00,83.43,83.44,83.21,83.24,35586.8036776636,58.38,58.387,58.2261,58.2471,35586.8037
2011-03-25 15:30:00,83.24,83.35,83.05,83.15,135316.38723634396,58.2471,58.324,58.1141,58.1841,135316.3872
2011-03-28 09:30:00,83.49,83.75,83.31,83.45,95727.4202271498,58.422,58.6039,58.296,58.394,95727.4202
2011-03-28 10:00:00,83.51,83.54,83.33,83.45,48242.29313142239,58.436,58.457,58.31,58.394,48242.2931
2011-03-28 10:30:00,83.41,83.56,83.35,83.42,44348.29637641968,58.366,58.471,58.324,58.373,44348.2964
2011-03-28 11:00:00,83.42,83.57,83.26,83.57,36235.80313683072,58.373,58.478,58.2611,58.478,36235.8031
2011-03-28 11:30:00,83.57,83.57,83.34,83.45,21741.48188209843,58.478,58.478,58.317,58.394,21741.4819
2011-03-28 12:00:00,83.45,83.54,83.39,83.45,15467.820443482964,58.394,58.457,58.352,58.394,15467.8204
2011-03-28 12:30:00,83.45,83.52,83.41,83.45,19794.48350459708,58.394,58.443,58.366,58.394,19794.4835
2011-03-28 13:00:00,83.45,83.82,83.42,83.73,70632.77447268793,58.394,58.6529,58.373,58.5899,70632.7745
2011-03-28 13:30:00,83.74,83.84,83.68,83.72,17306.65224445646,58.5969,58.6669,58.555,58.5829,17306.6522
2011-03-28 14:00:00,83.7,83.79,83.62,83.7,28988.64250946457,58.5689,58.6319,58.513,58.5689,28988.6425
2011-03-28 14:30:00,83.71,83.8,83.22,83.46,42509.46457544619,58.5759,58.6389,58.2331,58.401,42509.4646
2011-03-28 15:00:00,83.45,83.56,83.37,83.41,34613.30448891292,58.394,58.471,58.338,58.366,34613.3045
2011-03-28 15:30:00,83.4,83.45,83.12,83.13,94753.92103839912,58.359,58.394,58.1631,58.1701,94753.921
2011-03-29 09:30:00,83.05,83.08,82.35,82.74,125365.0621957815,58.1141,58.1351,57.6243,57.8972,125365.0622
2011-03-29 10:00:00,82.74,83.1,82.52,82.88,68144.94321254732,57.8972,58.1491,57.7432,57.9952,68144.9432
2011-03-29 10:30:00,82.88,82.97,82.67,82.73,113142.23904813411,57.9952,58.0581,57.8482,57.8902,113142.239
2011-03-29 11:00:00,82.72,82.97,82.72,82.94,102109.24824229314,57.8832,58.0581,57.8832,58.0371,102109.2482
2011-03-29 11:30:00,82.92,83.08,82.9,83.01,84694.42942130881,58.0231,58.1351,58.0091,58.0861,84694.4294
2011-03-29 12:00:00,83.01,83.18,82.96,83.1,47593.29367225527,58.0861,58.2051,58.0511,58.1491,47593.2937
2011-03-29 12:30:00,83.1,83.2,83.02,83.17,66522.44456462952,58.1491,58.2191,58.0931,58.1981,66522.4446
2011-03-29 13:00:00,83.16,83.16,82.99,83.08,56030.2866414278,58.1911,58.1911,58.0721,58.1351,56030.2866
2011-03-29 13:30:00,83.08,83.14,83.01,83.12,50405.62466197945,58.1351,58.1771,58.0861,58.1631,50405.6247
2011-03-29 14:00:00,83.13,83.21,83.08,83.11,80043.26663061114,58.1701,58.2261,58.1351,58.1561,80043.2666
2011-03-29 14:30:00,83.11,83.3,83.08,83.24,89670.09194159004,58.1561,58.289,58.1351,58.2471,89670.0919
2011-03-29 15:00:00,83.25,83.3,83.21,83.3,82747.43104380746,58.2541,58.289,58.2261,58.289,82747.431
2011-03-29 15:30:00,83.3,83.46,83.23,83.45,203028.66414277983,58.289,58.401,58.2401,58.394,203028.6641
2011-03-30 09:30:00,83.66,83.66,83.17,83.62,158139.53488372092,58.9174,58.9174,58.5723,58.8893,158139.5349
2011-03-30 10:00:00,83.62,83.66,83.21,83.21,96592.75283937262,58.8893,58.9174,58.6005,58.6005,96592.7528
2011-03-30 10:30:00,83.27,83.29,82.77,83.08,93023.25581395348,58.6428,58.6569,58.2906,58.509,93023.2558
2011-03-30 11:00:00,83.08,83.11,82.56,82.92,119632.2336398053,58.509,58.5301,58.1428,58.3963,119632.2336
2011-03-30 11:30:00,82.92,83.42,82.92,83.22,44780.9626825311,58.3963,58.7484,58.3963,58.6076,44780.9627
2011-03-30 12:00:00,83.25,83.55,83.21,83.45,81665.76527852892,58.6287,58.84,58.6005,58.7695,81665.7653
2011-03-30 12:30:00,83.44,83.53,83.41,83.48,65765.27852893456,58.7625,58.8259,58.7414,58.7907,65765.2785
2011-03-30 13:00:00,83.47,83.52,83.39,83.39,67387.77717685235,58.7836,58.8188,58.7273,58.7273,67387.7772
2011-03-30 13:30:00,83.4,83.55,83.34,83.45,56895.61925365062,58.7343,58.84,58.6921,58.7695,56895.6193
2011-03-30 14:00:00,83.45,83.49,83.35,83.48,78312.60140616549,58.7695,58.7977,58.6991,58.7907,78312.6014
2011-03-30 14:30:00,83.47,83.56,83.4,83.5,129367.22552731204,58.7836,58.847,58.7343,58.8047,129367.2255
2011-03-30 15:00:00,83.5,83.61,83.45,83.47,84802.59599783666,58.8047,58.8822,58.7695,58.7836,84802.596
2011-03-30 15:30:00,83.46,83.46,83.24,83.37,129042.7257977285,58.7766,58.7766,58.6216,58.7132,129042.7258
2011-03-31 09:30:00,83.07,83.98,83.07,83.5,167117.3607355327,58.5019,59.1428,58.5019,58.8047,167117.3607
2011-03-31 10:00:00,83.57,83.76,83.37,83.66,85235.26230394808,58.854,58.9879,58.7132,58.9174,85235.2623
2011-03-31 10:30:00,83.65,83.82,83.58,83.68,43050.29745808545,58.9104,59.0301,58.8611,58.9315,43050.2975
2011-03-31 11:00:00,83.71,83.75,83.32,83.35,39805.30016224986,58.9526,58.9808,58.678,58.6991,39805.3002
2011-03-31 11:30:00,83.39,83.68,83.21,83.59,56571.11952406706,58.7273,58.9315,58.6005,58.8681,56571.1195
2011-03-31 12:00:00,83.61,83.68,83.48,83.67,60356.94970254191,58.8822,58.9315,58.7907,58.9245,60356.9497
2011-03-31 12:30:00,83.65,83.79,83.54,83.73,36776.63601946998,58.9104,59.009,58.8329,58.9667,36776.636
2011-03-31 13:00:00,83.73,83.73,83.46,83.46,32017.306652244457,58.9667,58.9667,58.7766,58.7766,32017.3067
2011-03-31 13:30:00,83.46,83.48,83.34,83.37,47376.960519199565,58.7766,58.7907,58.6921,58.7132,47376.9605
2011-03-31 14:00:00,83.37,83.64,83.37,83.56,40454.29962141698,58.7132,58.9033,58.7132,58.847,40454.2996
2011-03-31 14:30:00,83.53,83.7,83.53,83.69,31151.974040021632,58.8259,58.9456,58.8259,58.9386,31151.974
2011-03-31 15:00:00,83.68,83.68,83.5,83.55,32341.806381828013,58.9315,58.9315,58.8047,58.84,32341.8064
2011-03-31 15:30:00,83.54,83.56,83.3,83.4,157057.8691184424,58.8329,58.847,58.6639,58.7343,157057.8691
2011-04-01 09:30:00,83.69,84.42,83.6,83.67,186371.01135749053,58.9386,59.4527,58.8752,58.9245,186371.0114
2011-04-01 10:00:00,83.71,84.39,83.67,84.01,102974.58085451597,58.9526,59.4315,58.9245,59.1639,102974.5809
2011-04-01 10:30:00,84.09,84.21,83.64,83.68,79069.76744186046,59.2203,59.3048,58.9033,58.9315,79069.7674
2011-04-01 11:00:00,83.7,83.72,83.57,83.71,52352.6230394808,58.9456,58.9597,58.854,58.9526,52352.623
2011-04-01 11:30:00,83.7,83.83,83.65,83.77,29204.97566252028,58.9456,59.0371,58.9104,58.9949,29204.9757
2011-04-01 12:00:00,83.77,84.01,83.67,83.9,44240.12979989183,58.9949,59.1639,58.9245,59.0864,44240.1298
2011-04-01 12:30:00,83.91,83.98,83.75,83.82,31151.974040021632,59.0935,59.1428,58.9808,59.0301,31151.974
2011-04-01 13:00:00,83.82,84.05,83.81,83.99,46295.29475392104,59.0301,59.1921,59.0231,59.1498,46295.2948
2011-04-01 13:30:00,84.0,84.05,83.97,83.98,73336.93888588426,59.1569,59.1921,59.1357,59.1428,73336.9389
2011-04-01 14:00:00,83.98,83.99,83.8,83.81,68361.27636560303,59.1428,59.1498,59.016,59.0231,68361.2764
2011-04-01 14:30:00,83.81,83.82,83.45,83.59,48566.792861005946,59.0231,59.0301,58.7695,58.8681,48566.7929
2011-04-01 15:00:00,83.59,83.62,83.33,83.51,44672.79610600325,58.8681,58.8893,58.685,58.8118,44672.7961
2011-04-01 15:30:00,83.5,83.71,83.36,83.59,129691.72525689562,58.8047,58.9526,58.7062,58.8681,129691.7253
2011-04-04 09:30:00,84.01,84.13,83.68,83.83,195565.170362358,59.1639,59.2484,58.9315,59.0371,195565.1704
2011-04-04 10:00:00,83.81,83.86,83.58,83.71,104056.24661979447,59.0231,59.0583,58.8611,58.9526,104056.2466
2011-04-04 10:30:00,83.71,83.94,83.63,83.75,49648.45862628448,58.9526,59.1146,58.8963,58.9808,49648.4586
2011-04-04 11:00:00,83.74,83.79,83.63,83.77,51162.79069767442,58.9738,59.009,58.8963,58.9949,51162.7907
2011-04-04 11:30:00,83.8,83.95,83.74,83.83,87723.09356408869,59.016,59.1217,58.9738,59.0371,87723.0936
2011-04-04 12:00:00,83.83,83.93,83.81,83.83,22714.981070849102,59.0371,59.1076,59.0231,59.0371,22714.9811
2011-04-04 12:30:00,83.83,83.83,83.64,83.67,53001.62249864792,59.0371,59.0371,58.9033,58.9245,53001.6225
2011-04-04 13:00:00,83.67,83.67,83.53,83.54,29204.97566252028,58.9245,58.9245,58.8259,58.8329,29204.9757
2011-04-04 13:30:00,83.53,83.55,83.27,83.43,46078.96160086533,58.8259,58.84,58.6428,58.7554,46078.9616
2011-04-04 14:00:00,83.45,83.56,83.36,83.47,49215.79232017307,58.7695,58.847,58.7062,58.7836,49215.7923
2011-04-04 14:30:00,83.48,83.66,83.45,83.62,28555.97620335316,58.7907,58.9174,58.7695,58.8893,28555.9762
2011-04-04 15:00:00,83.62,83.88,83.47,83.77,93023.25581395348,58.8893,59.0724,58.7836,58.9949,93023.2558
2011-04-04 15:30:00,83.78,83.89,83.61,83.89,172633.8561384532,59.0019,59.0794,58.8822,59.0794,172633.8561
2011-04-05 09:30:00,83.69,84.13,83.56,84.04,191563.00703082743,58.9386,59.2484,58.847,59.185,191563.007
2011-04-05 10:00:00,84.03,84.18,83.88,84.15,153163.8723634397,59.178,59.2836,59.0724,59.2625,153163.8724
2011-04-05 10:30:00,84.19,84.55,84.19,84.37,67387.77717685235,59.2907,59.5442,59.2907,59.4174,67387.7772
2011-04-05 11:00:00,84.37,84.92,84.37,84.91,65657.1119524067,59.4174,59.8048,59.4174,59.7977,65657.112
2011-04-05 11:30:00,84.92,85.05,84.89,85.03,73445.10546241212,59.8048,59.8963,59.7837,59.8822,73445.1055
2011-04-05 12:00:00,85.0,85.29,85.0,85.14,72579.77285018929,59.8611,60.0654,59.8611,59.9597,72579.7729
2011-04-05 12:30:00,85.11,85.53,85.1,85.52,65873.44510546241,59.9386,60.2344,59.9315,60.2273,65873.4451
2011-04-05 13:00:00,85.53,85.53,85.41,85.44,48783.12601406165,60.2344,60.2344,60.1499,60.171,48783.126
2011-04-05 13:30:00,85.42,85.54,85.41,85.53,57328.28555976203,60.1569,60.2414,60.1499,60.2344,57328.2856
2011-04-05 14:00:00,85.51,85.76,85.4,85.71,126663.06111411571,60.2203,60.3963,60.1428,60.3611,126663.0611
2011-04-05 14:30:00,85.71,85.72,85.25,85.29,104488.9129259059,60.3611,60.3682,60.0372,60.0654,104488.9129
2011-04-05 15:00:00,85.29,85.32,85.1,85.21,102974.58085451597,60.0654,60.0865,59.9315,60.009,102974.5809
2011-04-05 15:30:00,85.2,85.29,85.18,85.27,179015.68415359652,60.002,60.0654,59.9879,60.0513,179015.6842
2011-04-06 09:30:00,85.68,85.98,85.29,85.41,123093.56408869658,60.34,60.5513,60.0654,60.1499,123093.5641
2011-04-06 10:00:00,85.42,85.46,85.06,85.14,48025.959978366685,60.1569,60.1851,59.9034,59.9597,48025.96
2011-04-06 10:30:00,85.11,85.18,84.83,84.93,48891.2925905895,59.9386,59.9879,59.7414,59.8118,48891.2926
2011-04-06 11:00:00,84.92,84.93,84.64,84.8,46619.79448350459,59.8048,59.8118,59.6076,59.7203,46619.7945
2011-04-06 11:30:00,84.79,84.92,84.55,84.89,57760.951865873445,59.7132,59.8048,59.5442,59.7837,57760.9519
2011-04-06 12:00:00,84.88,85.16,84.83,85.1,56679.28610059492,59.7766,59.9738,59.7414,59.9315,56679.2861
2011-04-06 12:30:00,85.1,85.14,84.97,85.0,51054.62412114657,59.9315,59.9597,59.84,59.8611,51054.6241
2011-04-06 13:00:00,84.99,85.27,84.96,85.16,38939.96755002704,59.8541,60.0513,59.8329,59.9738,38939.9676
2011-04-06 13:30:00,85.17,85.29,85.12,85.26,38290.968090859926,59.9808,60.0654,59.9456,60.0442,38290.9681
2011-04-06 14:00:00,85.26,85.35,85.19,85.33,63493.780421849646,60.0442,60.1076,59.9949,60.0935,63493.7804
2011-04-06 14:30:00,85.35,85.53,85.34,85.46,89453.75878853434,60.1076,60.2344,60.1006,60.1851,89453.7588
2011-04-06 15:00:00,85.46,85.59,85.41,85.57,109464.57544618713,60.1851,60.2766,60.1499,60.2625,109464.5754
2011-04-06 15:30:00,85.57,85.61,85.51,85.52,202379.6646836128,60.2625,60.2907,60.2203,60.2273,202379.6647
2011-04-07 09:30:00,85.08,85.91,85.07,85.56,138994.05083829098,59.9175,60.502,59.9104,60.2555,138994.0508
2011-04-07 10:00:00,85.56,85.61,84.85,84.85,79610.60032449973,60.2555,60.2907,59.7555,59.7555,79610.6003
2011-04-07 10:30:00,84.89,85.01,84.35,84.67,91617.0903190914,59.7837,59.8682,59.4034,59.6287,91617.0903
2011-04-07 11:00:00,84.69,84.88,84.58,84.66,40886.96592752839,59.6428,59.7766,59.5653,59.6217,40886.9659
2011-04-07 11:30:00,84.64,84.67,84.26,84.67,46078.96160086533,59.6076,59.6287,59.34,59.6287,46078.9616
2011-04-07 12:00:00,84.65,84.83,84.52,84.62,41103.2990805841,59.6146,59.7414,59.5231,59.5935,41103.2991
2011-04-07 12:30:00,84.63,84.92,84.61,84.8,55597.62033531639,59.6005,59.8048,59.5865,59.7203,55597.6203
2011-04-07 13:00:00,84.83,84.83,84.49,84.5,45213.62898864251,59.7414,59.7414,59.502,59.509,45213.629
2011-04-07 13:30:00,84.47,84.54,84.25,84.38,60356.94970254191,59.4879,59.5372,59.3329,59.4245,60356.9497
2011-04-07 14:00:00,84.39,84.44,84.14,84.14,65981.61168199027,59.4315,59.4667,59.2555,59.2555,65981.6117
2011-04-07 14:30:00,84.14,84.45,84.14,84.37,62952.94753921039,59.2555,59.4738,59.2555,59.4174,62952.9475
2011-04-07 15:00:00,84.38,84.59,84.25,84.33,83612.76365603028,59.4245,59.5724,59.3329,59.3893,83612.7637
2011-04-07 15:30:00,84.34,84.51,84.23,84.48,170146.0248783126,59.3963,59.516,59.3188,59.4949,170146.0249
2011-04-08 09:30:00,85.08,85.8,84.93,85.48,147539.21038399133,59.9175,60.4245,59.8118,60.1992,147539.2104
2011-04-08 10:00:00,85.48,85.59,85.11,85.38,47268.79394267171,60.1992,60.2766,59.9386,60.1287,47268.7939
2011-04-08 10:30:00,85.32,85.46,85.29,85.36,47917.79340183883,60.0865,60.1851,60.0654,60.1146,47917.7934
2011-04-08 11:00:00,85.37,85.52,85.22,85.39,46944.29421308816,60.1217,60.2273,60.0161,60.1358,46944.2942
2011-04-08 11:30:00,85.39,85.56,85.38,85.45,41211.46565711195,60.1358,60.2555,60.1287,60.178,41211.4657
2011-04-08 12:00:00,85.45,85.52,85.32,85.39,33856.13845321796,60.178,60.2273,60.0865,60.1358,33856.1385
2011-04-08 12:30:00,85.41,85.53,85.23,85.3,37641.968631692806,60.1499,60.2344,60.0231,60.0724,37641.9686
2011-04-08 13:00:00,85.32,85.34,85.27,85.3,32125.47322877231,60.0865,60.1006,60.0513,60.0724,32125.4732
2011-04-08 13:30:00,85.33,85.33,85.14,85.22,38831.80097349919,60.0935,60.0935,59.9597,60.0161,38831.801
2011-04-08 14:00:00,85.21,85.29,84.95,84.97,47052.46078961601,60.009,60.0654,59.8259,59.84,47052.4608
2011-04-08 14:30:00,84.99,85.01,84.44,84.47,87723.09356408869,59.8541,59.8682,59.4667,59.4879,87723.0936
2011-04-08 15:00:00,84.46,84.69,84.37,84.67,92806.92266089778,59.4808,59.6428,59.4174,59.6287,92806.9227
2011-04-08 15:30:00,84.64,85.14,84.64,85.08,222714.9810708491,59.6076,59.9597,59.6076,59.9175,222714.9811
2011-04-11 09:30:00,85.12,85.3,84.5,84.86,66846.94429421308,59.9456,60.0724,59.509,59.7625,66846.9443
2011-04-11 10:00:00,84.85,84.91,84.52,84.53,28664.14277988101,59.7555,59.7977,59.5231,59.5301,28664.1428
2011-04-11 10:30:00,84.55,84.84,84.45,84.73,22174.14818820984,59.5442,59.7484,59.4738,59.671,22174.1482
2011-04-11 11:00:00,84.73,84.76,84.59,84.71,25094.64575446187,59.671,59.6921,59.5724,59.6569,25094.6458
2011-04-11 11:30:00,84.69,84.81,84.64,84.66,21416.98215251488,59.6428,59.7273,59.6076,59.6217,21416.9822
2011-04-11 12:00:00,84.64,84.69,84.44,84.44,17414.818820984314,59.6076,59.6428,59.4667,59.4667,17414.8188
2011-04-11 12:30:00,84.46,84.46,84.06,84.13,23580.31368307193,59.4808,59.4808,59.1991,59.2484,23580.3137
2011-04-11 13:00:00,84.12,84.27,84.07,84.27,25743.645213628988,59.2414,59.347,59.2062,59.347,25743.6452
2011-04-11 13:30:00,84.25,84.36,84.1,84.34,29745.808545159543,59.3329,59.4104,59.2273,59.3963,29745.8085
2011-04-11 14:00:00,84.37,84.49,84.31,84.33,19578.15035154137,59.4174,59.502,59.3752,59.3893,19578.1504
2011-04-11 14:30:00,84.33,84.43,83.94,83.98,57652.78528934559,59.3893,59.4597,59.1146,59.1428,57652.7853
2011-04-11 15:00:00,83.98,84.14,83.81,84.04,71930.77339102217,59.1428,59.2555,59.0231,59.185,71930.7734
2011-04-11 15:30:00,84.04,84.29,84.0,84.28,182801.51433207133,59.185,59.3611,59.1569,59.3541,182801.5143
2011-04-12 09:30:00,84.04,84.46,83.68,84.04,61222.282314764736,59.185,59.4808,58.9315,59.185,61222.2823
2011-04-12 10:00:00,84.03,84.16,83.53,83.95,96809.08599242834,59.178,59.2695,58.8259,59.1217,96809.086
2011-04-12 10:30:00,83.93,83.95,83.47,83.54,58193.61817198485,59.1076,59.1217,58.7836,58.8329,58193.6182
2011-04-12 11:00:00,83.52,83.64,83.1,83.21,117793.4018388318,58.8188,58.9033,58.523,58.6005,117793.4018
2011-04-12 11:30:00,83.21,83.4,83.13,83.16,66306.11141157382,58.6005,58.7343,58.5442,58.5653,66306.1114
2011-04-12 12:00:00,83.16,83.25,83.01,83.01,41319.6322336398,58.5653,58.6287,58.4597,58.4597,41319.6322
2011-04-12 12:30:00,83.01,83.13,82.89,83.05,70957.2742022715,58.4597,58.5442,58.3752,58.4878,70957.2742
2011-04-12 13:00:00,83.09,83.17,83.01,83.13,42401.29799891833,58.516,58.5723,58.4597,58.5442,42401.298
2011-04-12 13:30:00,83.15,83.27,83.02,83.22,50513.7912385073,58.5583,58.6428,58.4667,58.6076,50513.7912
2011-04-12 14:00:00,83.22,83.42,83.22,83.36,42401.29799891833,58.6076,58.7484,58.6076,58.7062,42401.298
2011-04-12 14:30:00,83.4,83.42,82.99,83.17,56138.45321795565,58.7343,58.7484,58.4456,58.5723,56138.4532
2011-04-12 15:00:00,83.17,83.21,82.9,82.91,47052.46078961601,58.5723,58.6005,58.3822,58.3892,47052.4608
2011-04-12 15:30:00,82.9,83.07,82.82,83.0,140832.88263926446,58.3822,58.5019,58.3259,58.4526,140832.8826
2011-04-13 09:30:00,83.46,83.7,83.15,83.21,72687.93942671714,58.7766,58.9456,58.5583,58.6005,72687.9394
2011-04-13 10:00:00,83.22,83.62,83.21,83.55,87723.09356408869,58.6076,58.8893,58.6005,58.84,87723.0936
2011-04-13 10:30:00,83.54,83.8,83.43,83.53,54840.454299621415,58.8329,59.016,58.7554,58.8259,54840.4543
2011-04-13 11:00:00,83.56,83.57,83.42,83.51,88696.59275283937,58.847,58.854,58.7484,58.8118,88696.5928
2011-04-13 11:30:00,83.49,83.51,83.21,83.22,111736.07355327204,58.7977,58.8118,58.6005,58.6076,111736.0736
2011-04-13 12:00:00,83.22,83.46,83.22,83.35,116387.23634396972,58.6076,58.7766,58.6076,58.6991,116387.2363
2011-04-13 12:30:00,83.34,83.34,82.84,82.93,90968.09085992428,58.6921,58.6921,58.3399,58.4033,90968.0909
2011-04-13 13:00:00,82.93,83.1,82.83,82.85,74094.10492157923,58.4033,58.523,58.3329,58.347,74094.1049
2011-04-13 13:30:00,82.9,82.93,82.72,82.82,32558.13953488372,58.3822,58.4033,58.2554,58.3259,32558.1395
2011-04-13 14:00:00,82.81,83.15,82.78,83.08,38831.80097349919,58.3188,58.5583,58.2977,58.509,38831.801
2011-04-13 14:30:00,83.08,83.3,82.99,83.22,38399.13466738778,58.509,58.6639,58.4456,58.6076,38399.1347
2011-04-13 15:00:00,83.26,83.39,83.23,83.29,55705.78691184424,58.6357,58.7273,58.6146,58.6569,55705.7869
2011-04-13 15:30:00,83.3,83.35,83.18,83.29,96484.58626284478,58.6639,58.6991,58.5794,58.6569,96484.5863
2011-04-14 09:30:00,82.85,83.02,82.45,82.87,112601.40616549486,58.347,58.4667,58.0653,58.3611,112601.4062
2011-04-14 10:00:00,82.87,83.45,82.84,83.33,73445.10546241212,58.3611,58.7695,58.3399,58.685,73445.1055
2011-04-14 10:30:00,83.36,83.61,83.32,83.32,88263.92644672796,58.7062,58.8822,58.678,58.678,88263.9264
2011-04-14 11:00:00,83.33,83.45,83.12,83.21,50621.95781503515,58.685,58.7695,58.5371,58.6005,50621.9578
2011-04-14 11:30:00,83.27,83.3,82.96,83.18,42293.13142239048,58.6428,58.6639,58.4245,58.5794,42293.1314
2011-04-14 12:00:00,83.18,83.27,83.12,83.21,30394.808004326664,58.5794,58.6428,58.5371,58.6005,30394.808
2011-04-14 12:30:00,83.22,83.33,83.17,83.27,65657.1119524067,58.6076,58.685,58.5723,58.6428,65657.112
2011-04-14 13:00:00,83.29,83.45,83.23,83.23,59816.11681990265,58.6569,58.7695,58.6146,58.6146,59816.1168
2011-04-14 13:30:00,83.27,83.32,83.1,83.12,27257.97728501893,58.6428,58.678,58.523,58.5371,27257.9773
2011-04-14 14:00:00,83.16,83.49,83.16,83.45,40454.29962141698,58.5653,58.7977,58.5653,58.7695,40454.2996
2011-04-14 14:30:00,83.44,83.52,83.29,83.43,48134.12655489454,58.7625,58.8188,58.6569,58.7554,48134.1266
2011-04-14 15:00:00,83.43,83.84,83.38,83.83,165927.52839372633,58.7554,59.0442,58.7202,59.0371,165927.5284
2011-04-14 15:30:00,83.84,83.97,83.7,83.76,481341.26554894535,59.0442,59.1357,58.9456,58.9879,481341.2655
2011-04-15 09:30:00,84.24,84.31,83.63,84.18,209518.65873445105,59.3259,59.3752,58.8963,59.2836,209518.6587
2011-04-15 10:00:00,84.18,84.93,84.18,84.85,159004.86749594373,59.2836,59.8118,59.2836,59.7555,159004.8675
2011-04-15 10:30:00,84.86,84.93,84.65,84.83,124067.06327744726,59.7625,59.8118,59.6146,59.7414,124067.0633
2011-04-15 11:00:00,84.81,84.84,84.67,84.76,126663.06111411571,59.7273,59.7484,59.6287,59.6921,126663.0611
2011-04-15 11:30:00,84.77,84.86,84.77,84.84,53758.788534342886,59.6991,59.7625,59.6991,59.7484,53758.7885
2011-04-15 12:00:00,84.83,85.04,84.81,84.94,55705.78691184424,59.7414,59.8893,59.7273,59.8189,55705.7869
2011-04-15 12:30:00,84.94,85.04,84.85,85.04,71606.27366143861,59.8189,59.8893,59.7555,59.8893,71606.2737
2011-04-15 13:00:00,85.05,85.1,85.0,85.07,100270.41644131964,59.8963,59.9315,59.8611,59.9104,100270.4164
2011-04-15 13:30:00,85.05,85.16,85.05,85.13,76149.26987560843,59.8963,59.9738,59.8963,59.9527,76149.2699
2011-04-15 14:00:00,85.14,85.15,84.91,84.92,135208.2206598161,59.9597,59.9668,59.7977,59.8048,135208.2207
2011-04-15 14:30:00,84.92,85.07,84.92,85.06,139967.55002704164,59.8048,59.9104,59.8048,59.9034,139967.55
2011-04-15 15:00:00,85.06,85.07,84.82,84.92,92374.25635478635,59.9034,59.9104,59.7344,59.8048,92374.2564
2011-04-15 15:30:00,84.9,85.02,84.86,84.93,307842.0767982693,59.7907,59.8752,59.7625,59.8118,307842.0768
2011-04-18 09:30:00,83.84,84.07,83.43,83.63,107409.41049215791,59.0442,59.2062,58.7554,58.8963,107409.4105
2011-04-18 10:00:00,83.58,83.66,83.17,83.6,77230.93564088696,58.8611,58.9174,58.5723,58.8752,77230.9356
2011-04-18 10:30:00,83.57,83.76,83.44,83.45,65332.61222282315,58.854,58.9879,58.7625,58.7695,65332.6122
2011-04-18 11:00:00,83.41,83.59,83.21,83.51,56354.78637101135,58.7414,58.8681,58.6005,58.8118,56354.7864
2011-04-18 11:30:00,83.5,83.74,83.45,83.59,34829.63764196863,58.8047,58.9738,58.7695,58.8681,34829.6376
2011-04-18 12:00:00,83.57,83.65,83.4,83.46,33423.47214710654,58.854,58.9104,58.7343,58.7766,33423.4721
2011-04-18 12:30:00,83.45,83.47,83.29,83.39,35154.13737155219,58.7695,58.7836,58.6569,58.7273,35154.1374
2011-04-18 13:00:00,83.4,83.43,83.26,83.36,23904.813412655487,58.7343,58.7554,58.6357,58.7062,23904.8134
2011-04-18 13:30:00,83.33,83.64,83.33,83.61,19037.317468902107,58.685,58.9033,58.685,58.8822,19037.3175
2011-04-18 14:00:00,83.62,83.74,83.58,83.69,20010.816657652784,58.8893,58.9738,58.8611,58.9386,20010.8167
2011-04-18 14:30:00,83.69,84.02,83.67,83.92,43699.29691725257,58.9386,59.171,58.9245,59.1005,43699.2969
2011-04-18 15:00:00,83.96,84.01,83.62,83.87,67279.6106003245,59.1287,59.1639,58.8893,59.0653,67279.6106
2011-04-18 15:30:00,83.89,84.0,83.64,83.69,248242.2931314224,59.0794,59.1569,58.9033,58.9386,248242.2931
2011-04-19 09:30:00,83.9,84.18,83.56,84.16,87614.92698756084,59.0864,59.2836,58.847,59.2695,87614.927
2011-04-19 10:00:00,84.11,84.36,83.92,84.25,65657.1119524067,59.2343,59.4104,59.1005,59.3329,65657.112
2011-04-19 10:30:00,84.23,84.33,83.95,84.17,75500.27041644132,59.3188,59.3893,59.1217,59.2766,75500.2704
2011-04-19 11:00:00,84.13,84.18,83.83,83.88,50946.45754461871,59.2484,59.2836,59.0371,59.0724,50946.4575
2011-04-19 11:30:00,83.9,84.18,83.86,84.18,64683.61276365603,59.0864,59.2836,59.0583,59.2836,64683.6128
2011-04-19 12:00:00,84.18,84.38,84.09,84.13,44348.29637641968,59.2836,59.4245,59.2203,59.2484,44348.2964
2011-04-19 12:30:00,84.13,84.37,84.06,84.33,75283.93726338561,59.2484,59.4174,59.1991,59.3893,75283.9373
2011-04-19 13:00:00,84.34,84.78,84.3,84.71,54732.28772309356,59.3963,59.7062,59.3681,59.6569,54732.2877
2011-04-19 13:30:00,84.7,84.84,84.69,84.74,73228.77230935641,59.6498,59.7484,59.6428,59.678,73228.7723
2011-04-19 14:00:00,84.73,84.78,84.63,84.74,51703.62358031368,59.671,59.7062,59.6005,59.678,51703.6236
2011-04-19 14:30:00,84.76,84.84,84.73,84.76,60681.44943212547,59.6921,59.7484,59.671,59.6921,60681.4494
2011-04-19 15:00:00,84.76,85.01,84.74,84.96,91076.25743645211,59.6921,59.8682,59.678,59.8329,91076.2574
2011-04-19 15:30:00,84.96,85.12,84.86,85.11,235045.9707950244,59.8329,59.9456,59.7625,59.9386,235045.9708
2011-04-20 09:30:00,86.21,86.43,85.98,86.36,170146.0248783126,60.7133,60.8682,60.5513,60.8189,170146.0249
2011-04-20 10:00:00,86.38,86.9,86.35,86.9,165278.5289345592,60.833,61.1992,60.8119,61.1992,165278.5289
2011-04-20 10:30:00,86.9,87.17,86.56,87.1,205408.32882639265,61.1992,61.3893,60.9597,61.34,205408.3288
2011-04-20 11:00:00,87.1,87.1,86.53,86.75,101352.08220659816,61.34,61.34,60.9386,61.0936,101352.0822
2011-04-20 11:30:00,86.75,86.83,86.54,86.54,95078.4207679827,61.0936,61.1499,60.9457,60.9457,95078.4208
2011-04-20 12:00:00,86.55,86.73,86.42,86.62,96160.08653326122,60.9527,61.0795,60.8612,61.002,96160.0865
2011-04-20 12:30:00,86.62,86.78,86.55,86.61,99945.91671173608,61.002,61.1147,60.9527,60.995,99945.9167
2011-04-20 13:00:00,86.61,86.71,86.51,86.52,145375.8788534343,60.995,61.0654,60.9245,60.9316,145375.8789
2011-04-20 13:30:00,86.53,86.89,86.5,86.75,120281.2330989724,60.9386,61.1921,60.9175,61.0936,120281.2331
2011-04-20 14:00:00,86.75,86.92,86.55,86.9,130665.2244456463,61.0936,61.2133,60.9527,61.1992,130665.2244
2011-04-20 14:30:00,86.89,87.0,86.86,86.91,77122.7690643591,61.1921,61.2696,61.171,61.2062,77122.7691
2011-04-20 15:00:00,86.91,86.97,86.87,86.89,175554.35370470525,61.2062,61.2485,61.1781,61.1921,175554.3537
2011-04-20 15:30:00,86.9,86.9,86.6,86.67,371335.857220119,61.1992,61.1992,60.9879,61.0372,371335.8572
2011-04-21 09:30:00,86.59,86.65,85.72,86.02,108923.74256354786,60.9809,61.0231,60.3682,60.5795,108923.7426
2011-04-21 10:00:00,86.03,86.34,85.86,86.32,135532.72038939968,60.5865,60.8048,60.4668,60.7907,135532.7204
2011-04-21 10:30:00,86.31,86.53,86.14,86.45,88912.92590589507,60.7837,60.9386,60.664,60.8823,88912.9259
2011-04-21 11:00:00,86.52,86.9,86.44,86.77,115738.2368848026,60.9316,61.1992,60.8752,61.1076,115738.2369
2011-04-21 11:30:00,86.78,86.86,86.65,86.7,43158.4640346133,61.1147,61.171,61.0231,61.0583,43158.464
2011-04-21 12:00:00,86.69,86.76,86.65,86.67,53109.789075175766,61.0513,61.1006,61.0231,61.0372,53109.7891
2011-04-21 12:30:00,86.69,86.86,86.66,86.72,42833.96430502975,61.0513,61.171,61.0302,61.0724,42833.9643
2011-04-21 13:00:00,86.71,86.87,86.67,86.82,55381.28718226068,61.0654,61.1781,61.0372,61.1429,55381.2872
2011-04-21 13:30:00,86.78,86.81,86.67,86.73,33639.80530016225,61.1147,61.1358,61.0372,61.0795,33639.8053
2011-04-21 14:00:00,86.71,86.86,86.65,86.83,69551.10870740941,61.0654,61.171,61.0231,61.1499,69551.1087
2011-04-21 14:30:00,86.82,86.96,86.76,86.77,50189.29150892374,61.1429,61.2414,61.1006,61.1076,50189.2915
2011-04-21 15:00:00,86.75,86.82,86.54,86.55,72579.77285018929,61.0936,61.1429,60.9457,60.9527,72579.7729
2011-04-21 15:30:00,86.56,86.85,86.55,86.82,135857.22011898324,60.9597,61.164,60.9527,61.1429,135857.2201
2011-04-25 09:30:00,86.54,86.9,86.13,86.25,84045.4299621417,60.9457,61.1992,60.6569,60.7414,84045.43
2011-04-25 10:00:00,86.29,86.37,85.98,86.14,63926.446727961054,60.7696,60.8259,60.5513,60.664,63926.4467
2011-04-25 10:30:00,86.12,86.31,85.98,86.27,64142.779881016766,60.6499,60.7837,60.5513,60.7555,64142.7799
2011-04-25 11:00:00,86.22,86.36,86.17,86.36,60573.282855597616,60.7203,60.8189,60.6851,60.8189,60573.2829
2011-04-25 11:30:00,86.37,86.65,86.37,86.61,26933.47755543537,60.8259,61.0231,60.8259,60.995,26933.4776
2011-04-25 12:00:00,86.58,86.86,86.58,86.82,52568.956192536505,60.9738,61.171,60.9738,61.1429,52568.9562
2011-04-25 12:30:00,86.84,86.9,86.73,86.84,40886.96592752839,61.1569,61.1992,61.0795,61.1569,40886.9659
2011-04-25 13:00:00,86.83,86.84,86.62,86.84,32558.13953488372,61.1499,61.1569,61.002,61.1569,32558.1395
2011-04-25 13:30:00,86.86,86.87,86.74,86.79,47809.626825310974,61.171,61.1781,61.0865,61.1217,47809.6268
2011-04-25 14:00:00,86.8,87.05,86.76,87.02,91292.59058950785,61.1288,61.3048,61.1006,61.2837,91292.5906
2011-04-25 14:30:00,87.04,87.26,87.01,87.25,84910.76257436452,61.2978,61.4527,61.2767,61.4457,84910.7626
2011-04-25 15:00:00,87.25,87.27,87.08,87.22,112168.73985938344,61.4457,61.4598,61.326,61.4245,112168.7399
2011-04-25 15:30:00,87.21,87.22,86.84,86.95,156733.36938885885,61.4175,61.4245,61.1569,61.2344,156733.3694
2011-04-26 09:30:00,87.25,87.75,87.04,87.64,116279.06976744186,61.4457,61.7978,61.2978,61.7203,116279.0698
2011-04-26 10:00:00,87.68,87.78,87.54,87.75,103407.24716062736,61.7485,61.8189,61.6499,61.7978,103407.2472
2011-04-26 10:30:00,87.77,87.8,87.69,87.74,96592.75283937262,61.8119,61.833,61.7555,61.7908,96592.7528
2011-04-26 11:00:00,87.74,87.81,87.74,87.77,58518.11790156841,61.7908,61.8401,61.7908,61.8119,58518.1179
2011-04-26 11:30:00,87.76,88.08,87.76,88.08,292049.7566252028,61.8048,62.0302,61.8048,62.0302,292049.7566
2011-04-26 12:00:00,88.06,88.13,87.89,88.0,90427.257977285,62.0161,62.0654,61.8964,61.9739,90427.258
2011-04-26 12:30:00,88.0,88.06,87.98,88.04,34613.30448891292,61.9739,62.0161,61.9598,62.002,34613.3045
2011-04-26 13:00:00,88.04,88.06,87.93,87.93,43591.13034072472,62.002,62.0161,61.9246,61.9246,43591.1303
2011-04-26 13:30:00,87.91,87.91,87.54,87.64,62520.28123309897,61.9105,61.9105,61.6499,61.7203,62520.2812
2011-04-26 14:00:00,87.64,87.65,87.46,87.5,49972.95835586804,61.7203,61.7274,61.5936,61.6217,49972.9584
2011-04-26 14:30:00,87.49,87.57,87.46,87.57,43482.96376419686,61.6147,61.671,61.5936,61.671,43482.9638
2011-04-26 15:00:00,87.56,87.84,87.56,87.81,94104.92157923202,61.664,61.8612,61.664,61.8401,94104.9216
2011-04-26 15:30:00,87.82,87.98,87.82,87.92,221525.1487290428,61.8471,61.9598,61.8471,61.9175,221525.1487
2011-04-27 09:30:00,87.95,88.02,87.1,87.41,106760.4110329908,61.9387,61.9879,61.34,61.5584,106760.411
2011-04-27 10:00:00,87.4,87.46,86.45,86.51,134018.38831800973,61.5513,61.5936,60.8823,60.9245,134018.3883
2011-04-27 10:30:00,86.51,86.55,86.28,86.32,48350.45970795024,60.9245,60.9527,60.7626,60.7907,48350.4597
2011-04-27 11:00:00,86.3,86.81,86.29,86.76,44889.12925905895,60.7766,61.1358,60.7696,61.1006,44889.1293
2011-04-27 11:30:00,86.77,86.96,86.64,86.71,43699.29691725257,61.1076,61.2414,61.0161,61.0654,43699.2969
2011-04-27 12:00:00,86.71,86.75,86.52,86.52,42076.79826933477,61.0654,61.0936,60.9316,60.9316,42076.7983
2011-04-27 12:30:00,86.53,87.05,86.49,86.96,36343.96971335857,60.9386,61.3048,60.9104,61.2414,36343.9697
2011-04-27 13:00:00,86.96,87.12,86.91,87.04,32449.972958355866,61.2414,61.3541,61.2062,61.2978,32449.973
2011-04-27 13:30:00,87.0,87.16,86.94,87.08,35586.8036776636,61.2696,61.3823,61.2274,61.326,35586.8037
2011-04-27 14:00:00,87.08,87.17,86.71,86.71,49432.12547322877,61.326,61.3893,61.0654,61.0654,49432.1255
2011-04-27 14:30:00,86.75,87.09,86.75,87.09,50946.45754461871,61.0936,61.333,61.0936,61.333,50946.4575
2011-04-27 15:00:00,87.09,87.31,87.07,87.29,37317.46890210925,61.333,61.4879,61.3189,61.4738,37317.4689
2011-04-27 15:30:00,87.34,87.71,87.32,87.65,114764.73769605192,61.5091,61.7696,61.495,61.7274,114764.7377
2011-04-28 09:30:00,87.75,87.82,87.32,87.58,102866.4142779881,61.7978,61.8471,61.495,61.6781,102866.4143
2011-04-28 10:00:00,87.58,87.83,87.4,87.59,85451.59545700379,61.6781,61.8541,61.5513,61.6851,85451.5955
2011-04-28 10:30:00,87.57,87.83,87.49,87.8,33531.638723634394,61.671,61.8541,61.6147,61.833,33531.6387
2011-04-28 11:00:00,87.81,88.01,87.75,87.97,63277.44726879394,61.8401,61.9809,61.7978,61.9527,63277.4473
2011-04-28 11:30:00,87.97,88.06,87.72,87.83,45105.462412114655,61.9527,62.0161,61.7767,61.8541,45105.4624
2011-04-28 12:00:00,87.83,87.98,87.61,87.98,96268.25310978908,61.8541,61.9598,61.6992,61.9598,96268.2531
2011-04-28 12:30:00,87.95,87.98,87.74,87.74,40886.96592752839,61.9387,61.9598,61.7908,61.7908,40886.9659
2011-04-28 13:00:00,87.75,87.87,87.63,87.77,55489.453758788535,61.7978,61.8823,61.7133,61.8119,55489.4538
2011-04-28 13:30:00,87.76,87.92,87.7,87.86,23255.81395348837,61.8048,61.9175,61.7626,61.8753,23255.814
2011-04-28 14:00:00,87.86,87.97,87.76,87.78,32558.13953488372,61.8753,61.9527,61.8048,61.8189,32558.1395
2011-04-28 14:30:00,87.74,88.08,87.74,88.01,52028.12330989724,61.7908,62.0302,61.7908,61.9809,52028.1233
2011-04-28 15:00:00,88.01,88.06,87.82,88.01,91617.0903190914,61.9809,62.0161,61.8471,61.9809,91617.0903
2011-04-28 15:30:00,88.03,88.48,88.03,88.43,234937.8042184965,61.995,62.3119,61.995,62.2767,234937.8042
2011-04-29 09:30:00,88.72,88.75,88.12,88.24,151649.54029204976,62.4809,62.502,62.0584,62.1429,151649.5403
2011-04-29 10:00:00,88.23,88.41,88.02,88.41,111519.74040021632,62.1358,62.2626,61.9879,62.2626,111519.7404
2011-04-29 10:30:00,88.41,88.48,88.33,88.34,59707.9502433748,62.2626,62.3119,62.2063,62.2133,59707.9502
2011-04-29 11:00:00,88.35,88.51,88.34,88.34,73553.27203893996,62.2204,62.333,62.2133,62.2133,73553.272
2011-04-29 11:30:00,88.34,88.47,88.25,88.26,48999.45916711736,62.2133,62.3049,62.1499,62.157,48999.4592
2011-04-29 12:00:00,88.29,88.35,88.23,88.35,43591.13034072472,62.1781,62.2204,62.1358,62.2204,43591.1303
2011-04-29 12:30:00,88.35,88.43,88.32,88.34,16549.486208761493,62.2204,62.2767,62.1992,62.2133,16549.4862
2011-04-29 13:00:00,88.32,88.41,88.3,88.4,13304.488912925906,62.1992,62.2626,62.1851,62.2556,13304.4889
2011-04-29 13:30:00,88.38,88.4,88.21,88.22,25635.478637101136,62.2415,62.2556,62.1218,62.1288,25635.4786
2011-04-29 14:00:00,88.22,88.33,88.2,88.3,29529.47539210384,62.1288,62.2063,62.1147,62.1851,29529.4754
2011-04-29 14:30:00,88.31,88.33,88.21,88.22,50621.95781503515,62.1922,62.2063,62.1218,62.1288,50621.9578
2011-04-29 15:00:00,88.22,88.23,88.05,88.08,43374.797187669006,62.1288,62.1358,62.0091,62.0302,43374.7972
2011-04-29 15:30:00,88.08,88.36,88.06,88.29,129150.89237425636,62.0302,62.2274,62.0161,62.1781,129150.8924
2011-05-02 09:30:00,88.75,88.75,88.1,88.42,76365.60302866415,62.502,62.502,62.0443,62.2696,76365.603
2011-05-02 10:00:00,88.43,88.74,88.29,88.72,71822.60681449431,62.2767,62.495,62.1781,62.4809,71822.6068
2011-05-02 10:30:00,88.72,88.75,88.24,88.3,46078.96160086533,62.4809,62.502,62.1429,62.1851,46078.9616
2011-05-02 11:00:00,88.35,88.44,88.01,88.01,64683.61276365603,62.2204,62.2837,61.9809,61.9809,64683.6128
2011-05-02 11:30:00,88.02,88.04,87.63,87.79,61979.44835045971,61.9879,62.002,61.7133,61.826,61979.4484
2011-05-02 12:00:00,87.78,87.85,87.29,87.33,48783.12601406165,61.8189,61.8682,61.4738,61.502,48783.126
2011-05-02 12:30:00,87.33,87.55,87.23,87.53,42293.13142239048,61.502,61.657,61.4316,61.6429,42293.1314
2011-05-02 13:00:00,87.53,87.74,87.5,87.71,50946.45754461871,61.6429,61.7908,61.6217,61.7696,50946.4575
2011-05-02 13:30:00,87.69,87.78,87.58,87.66,50189.29150892374,61.7555,61.8189,61.6781,61.7344,50189.2915
2011-05-02 14:00:00,87.65,88.31,87.49,87.57,36343.96971335857,61.7274,62.1922,61.6147,61.671,36343.9697
2011-05-02 14:30:00,87.54,87.68,87.47,87.49,39372.633856138455,61.6499,61.7485,61.6006,61.6147,39372.6339
2011-05-02 15:00:00,87.49,87.63,87.43,87.43,55273.12060573282,61.6147,61.7133,61.5724,61.5724,55273.1206
2011-05-02 15:30:00,87.45,87.7,87.4,87.61,132828.55597620335,61.5865,61.7626,61.5513,61.6992,132828.556
2011-05-03 09:30:00,87.5,87.61,86.81,87.09,138020.55164954028,61.6217,61.6992,61.1358,61.333,138020.5516
2011-05-03 10:00:00,87.15,87.43,86.96,87.08,59816.11681990265,61.3753,61.5724,61.2414,61.326,59816.1168
2011-05-03 10:30:00,87.12,87.12,86.51,86.88,73445.10546241212,61.3541,61.3541,60.9245,61.1851,73445.1055
2011-05-03 11:00:00,86.89,87.57,86.88,87.22,65873.44510546241,61.1921,61.671,61.1851,61.4245,65873.4451
2011-05-03 11:30:00,87.21,87.5,87.18,87.37,37425.6354786371,61.4175,61.6217,61.3964,61.5302,37425.6355
2011-05-03 12:00:00,87.37,87.48,87.06,87.14,28988.64250946457,61.5302,61.6077,61.3119,61.3682,28988.6425
2011-05-03 12:30:00,87.15,87.23,86.94,87.07,63277.44726879394,61.3753,61.4316,61.2274,61.3189,63277.4473
2011-05-03 13:00:00,87.09,87.27,87.01,87.04,26284.478096268253,61.333,61.4598,61.2767,61.2978,26284.4781
2011-05-03 13:30:00,87.04,87.18,86.83,86.96,42833.96430502975,61.2978,61.3964,61.1499,61.2414,42833.9643
2011-05-03 14:00:00,86.96,86.98,86.66,86.82,51379.12385073013,61.2414,61.2555,61.0302,61.1429,51379.1239
2011-05-03 14:30:00,86.82,86.92,86.66,86.81,36343.96971335857,61.1429,61.2133,61.0302,61.1358,36343.9697
2011-05-03 15:00:00,86.79,87.18,86.79,87.12,53975.12168739859,61.1217,61.3964,61.1217,61.3541,53975.1217
2011-05-03 15:30:00,87.11,87.32,86.9,87.24,168090.8599242834,61.3471,61.495,61.1992,61.4386,168090.8599
2011-05-04 09:30:00,87.29,87.41,86.9,87.07,74418.6046511628,61.4738,61.5584,61.1992,61.3189,74418.6047
2011-05-04 10:00:00,87.08,87.08,86.31,86.5,83180.09734991887,61.326,61.326,60.7837,60.9175,83180.0973
2011-05-04 10:30:00,86.5,86.79,86.39,86.76,71173.6073553272,60.9175,61.1217,60.84,61.1006,71173.6074
2011-05-04 11:00:00,86.76,86.81,86.26,86.44,66522.44456462952,61.1006,61.1358,60.7485,60.8752,66522.4446
2011-05-04 11:30:00,86.44,86.44,86.05,86.31,44023.79664683613,60.8752,60.8752,60.6006,60.7837,44023.7966
2011-05-04 12:00:00,86.32,86.39,86.04,86.11,44780.9626825311,60.7907,60.84,60.5935,60.6428,44780.9627
2011-05-04 12:30:00,86.12,86.14,85.83,85.89,68253.10978907517,60.6499,60.664,60.4456,60.4879,68253.1098
2011-05-04 13:00:00,85.89,86.1,85.85,86.02,52244.45646295295,60.4879,60.6358,60.4597,60.5795,52244.4565
2011-05-04 13:30:00,86.02,86.35,86.01,86.23,53650.62195781504,60.5795,60.8119,60.5724,60.7273,53650.622
2011-05-04 14:00:00,86.24,86.28,85.94,86.22,92157.92320173066,60.7344,60.7626,60.5231,60.7203,92157.9232
2011-05-04 14:30:00,86.24,86.57,86.24,86.47,48242.29313142239,60.7344,60.9668,60.7344,60.8964,48242.2931
2011-05-04 15:00:00,86.48,86.51,86.12,86.34,62628.44780962682,60.9034,60.9245,60.6499,60.8048,62628.4478
2011-05-04 15:30:00,86.35,86.36,85.99,86.04,182368.84802596,60.8119,60.8189,60.5583,60.5935,182368.848
2011-05-05 09:30:00,85.62,86.41,85.46,86.03,68577.60951865873,60.2978,60.8541,60.1851,60.5865,68577.6095
2011-05-05 10:00:00,86.09,86.55,85.81,85.93,65657.1119524067,60.6287,60.9527,60.4316,60.5161,65657.112
2011-05-05 10:30:00,85.9,86.03,85.48,85.66,61763.115197404,60.4949,60.5865,60.1992,60.3259,61763.1152
2011-05-05 11:00:00,85.66,85.7,85.05,85.65,82855.59762033532,60.3259,60.3541,59.8963,60.3189,82855.5976
2011-05-05 11:30:00,85.63,86.12,85.56,86.02,52893.45592212006,60.3048,60.6499,60.2555,60.5795,52893.4559
2011-05-05 12:00:00,86.03,86.51,86.03,86.38,48783.12601406165,60.5865,60.9245,60.5865,60.833,48783.126
2011-05-05 12:30:00,86.34,86.34,86.19,86.23,30611.141157382368,60.8048,60.8048,60.6992,60.7273,30611.1412
2011-05-05 13:00:00,86.23,86.35,86.14,86.23,27149.81070849108,60.7273,60.8119,60.664,60.7273,27149.8107
2011-05-05 13:30:00,86.24,86.25,85.83,85.98,40670.63277447269,60.7344,60.7414,60.4456,60.5513,40670.6328
2011-05-05 14:00:00,86.01,86.04,85.66,85.93,27474.31043807464,60.5724,60.5935,60.3259,60.5161,27474.3104
2011-05-05 14:30:00,85.94,86.1,85.64,85.69,50838.290968090856,60.5231,60.6358,60.3118,60.347,50838.291
2011-05-05 15:00:00,85.65,85.75,84.85,84.89,124391.56300703084,60.3189,60.3893,59.7555,59.7837,124391.563
2011-05-05 15:30:00,84.92,85.41,84.89,85.2,211141.15738236884,59.8048,60.1499,59.7837,60.002,211141.1574
2011-05-06 09:30:00,86.23,87.0,86.0,86.01,73336.93888588426,60.7273,61.2696,60.5654,60.5724,73336.9389
2011-05-06 10:00:00,86.05,86.44,86.05,86.32,45754.461871281776,60.6006,60.8752,60.6006,60.7907,45754.4619
2011-05-06 10:30:00,86.33,86.49,86.13,86.13,63385.61384532179,60.7978,60.9104,60.6569,60.6569,63385.6138
2011-05-06 11:00:00,86.12,86.51,86.11,86.42,51379.12385073013,60.6499,60.9245,60.6428,60.8612,51379.1239
2011-05-06 11:30:00,86.41,86.42,86.02,86.14,68793.94267171444,60.8541,60.8612,60.5795,60.664,68793.9427
2011-05-06 12:00:00,86.14,86.24,85.55,85.7,48674.9594375338,60.664,60.7344,60.2485,60.3541,48674.9594
2011-05-06 12:30:00,85.7,85.8,85.38,85.59,28123.30989724175,60.3541,60.4245,60.1287,60.2766,28123.3099
2011-05-06 13:00:00,85.57,85.9,85.13,85.36,67820.44348296376,60.2625,60.4949,59.9527,60.1146,67820.4435
2011-05-06 13:30:00,85.36,85.59,85.25,85.42,27474.31043807464,60.1146,60.2766,60.0372,60.1569,27474.3104
2011-05-06 14:00:00,85.43,85.51,85.16,85.2,51919.956733369385,60.1639,60.2203,59.9738,60.002,51919.9567
2011-05-06 14:30:00,85.18,85.33,85.0,85.25,62628.44780962682,59.9879,60.0935,59.8611,60.0372,62628.4478
2011-05-06 15:00:00,85.26,85.64,85.26,85.37,60140.61654948621,60.0442,60.3118,60.0442,60.1217,60140.6165
2011-05-06 15:30:00,85.38,85.69,85.35,85.51,149269.875608437,60.1287,60.347,60.1076,60.2203,149269.8756
2011-05-09 09:30:00,85.66,86.18,85.66,85.68,30719.30773391022,60.3259,60.6921,60.3259,60.34,30719.3077
2011-05-09 10:00:00,85.63,86.02,85.55,85.78,51703.62358031368,60.3048,60.5795,60.2485,60.4104,51703.6236
2011-05-09 10:30:00,85.71,85.9,85.46,85.86,38723.63439697133,60.3611,60.4949,60.1851,60.4668,38723.6344
2011-05-09 11:00:00,85.82,86.11,85.78,86.02,26825.31097890752,60.4386,60.6428,60.4104,60.5795,26825.311
2011-05-09 11:30:00,85.97,86.33,85.93,86.24,32666.306111411574,60.5442,60.7978,60.5161,60.7344,32666.3061
2011-05-09 12:00:00,86.24,86.76,86.19,86.63,64142.779881016766,60.7344,61.1006,60.6992,61.009,64142.7799
2011-05-09 12:30:00,86.6,86.7,86.48,86.5,22931.31422390481,60.9879,61.0583,60.9034,60.9175,22931.3142
2011-05-09 13:00:00,86.48,86.63,86.48,86.52,18496.484586262843,60.9034,61.009,60.9034,60.9316,18496.4846
2011-05-09 13:30:00,86.49,86.75,86.49,86.75,17631.15197404002,60.9104,61.0936,60.9104,61.0936,17631.152
2011-05-09 14:00:00,86.74,86.85,86.69,86.71,29745.808545159543,61.0865,61.164,61.0513,61.0654,29745.8085
2011-05-09 14:30:00,86.74,86.92,86.59,86.62,26176.3115197404,61.0865,61.2133,60.9809,61.002,26176.3115
2011-05-09 15:00:00,86.62,86.67,86.52,86.52,52028.12330989724,61.002,61.0372,60.9316,60.9316,52028.1233
2011-05-09 15:30:00,86.52,86.74,86.48,86.57,92806.92266089778,60.9316,61.0865,60.9034,60.9668,92806.9227
2011-05-10 09:30:00,87.02,87.53,86.8,87.53,77555.43537047053,61.2837,61.6429,61.1288,61.6429,77555.4354
2011-05-10 10:00:00,87.53,87.6,87.09,87.46,130448.8912925906,61.6429,61.6922,61.333,61.5936,130448.8913
2011-05-10 10:30:00,87.47,87.55,87.09,87.53,71714.44023796647,61.6006,61.657,61.333,61.6429,71714.4402
2011-05-10 11:00:00,87.51,87.74,87.26,87.29,49972.95835586804,61.6288,61.7908,61.4527,61.4738,49972.9584
2011-05-10 11:30:00,87.32,87.43,87.18,87.31,13520.82206598161,61.495,61.5724,61.3964,61.4879,13520.8221
2011-05-10 12:00:00,87.31,87.43,87.25,87.37,18280.15143320714,61.4879,61.5724,61.4457,61.5302,18280.1514
2011-05-10 12:30:00,87.36,87.54,87.3,87.53,63926.446727961054,61.5231,61.6499,61.4809,61.6429,63926.4467
2011-05-10 13:00:00,87.49,87.49,87.37,87.43,19794.48350459708,61.6147,61.6147,61.5302,61.5724,19794.4835
2011-05-10 13:30:00,87.41,87.6,87.38,87.6,21633.315305570577,61.5584,61.6922,61.5372,61.6922,21633.3153
2011-05-10 14:00:00,87.56,87.61,87.4,87.52,33207.13899405084,61.664,61.6992,61.5513,61.6358,33207.139
2011-05-10 14:30:00,87.52,87.83,87.4,87.8,61114.11573823688,61.6358,61.8541,61.5513,61.833,61114.1157
2011-05-10 15:00:00,87.79,87.9,87.74,87.79,64359.11303407247,61.826,61.9034,61.7908,61.826,64359.113
2011-05-10 15:30:00,87.79,87.79,87.48,87.59,198593.8345051379,61.826,61.826,61.6077,61.6851,198593.8345
2011-05-11 09:30:00,87.5,87.67,86.8,86.95,72471.60627366144,61.6217,61.7415,61.1288,61.2344,72471.6063
2011-05-11 10:00:00,86.86,87.18,86.75,86.88,69118.442401298,61.171,61.3964,61.0936,61.1851,69118.4424
2011-05-11 10:30:00,86.88,86.99,86.64,86.78,39264.4672796106,61.1851,61.2626,61.0161,61.1147,39264.4673
2011-05-11 11:00:00,86.79,87.07,86.79,87.0,30070.308274743104,61.1217,61.3189,61.1217,61.2696,30070.3083
2011-05-11 11:30:00,87.01,87.05,86.49,86.53,40129.79989183342,61.2767,61.3048,60.9104,60.9386,40129.7999
2011-05-11 12:00:00,86.51,86.51,85.6,85.81,87290.42725797728,60.9245,60.9245,60.2837,60.4316,87290.4273
2011-05-11 12:30:00,85.8,86.0,85.7,85.87,56138.45321795565,60.4245,60.5654,60.3541,60.4738,56138.4532
2011-05-11 13:00:00,85.87,85.93,85.74,85.76,31368.307193077337,60.4738,60.5161,60.3823,60.3963,31368.3072
2011-05-11 13:30:00,85.74,85.81,85.5,85.69,59275.28393726338,60.3823,60.4316,60.2132,60.347,59275.2839
2011-05-11 14:00:00,85.72,85.79,85.5,85.59,30719.30773391022,60.3682,60.4175,60.2132,60.2766,30719.3077
2011-05-11 14:30:00,85.59,86.01,85.59,85.9,47268.79394267171,60.2766,60.5724,60.2766,60.4949,47268.7939
2011-05-11 15:00:00,85.91,86.25,85.89,86.14,52568.956192536505,60.502,60.7414,60.4879,60.664,52568.9562
2011-05-11 15:30:00,86.14,86.16,85.81,85.95,146024.8783126014,60.664,60.678,60.4316,60.5302,146024.8783
2011-05-12 09:30:00,85.85,86.04,84.69,84.8,104813.41265548945,60.4597,60.5935,59.6428,59.7203,104813.4127
2011-05-12 10:00:00,84.8,85.28,84.44,85.05,128069.22660897784,59.7203,60.0583,59.4667,59.8963,128069.2266
2011-05-12 10:30:00,85.05,85.14,84.7,84.73,114656.57111952406,59.8963,59.9597,59.6498,59.671,114656.5711
2011-05-12 11:00:00,84.72,85.2,84.62,85.12,53001.62249864792,59.6639,60.002,59.5935,59.9456,53001.6225
2011-05-12 11:30:00,85.15,85.3,84.91,84.91,54191.454840454295,59.9668,60.0724,59.7977,59.7977,54191.4548
2011-05-12 12:00:00,84.93,85.07,84.74,84.94,47160.62736614386,59.8118,59.9104,59.678,59.8189,47160.6274
2011-05-12 12:30:00,84.97,85.17,84.85,85.14,45538.128718226064,59.84,59.9808,59.7555,59.9597,45538.1287
2011-05-12 13:00:00,85.12,85.62,85.11,85.55,44997.2958355868,59.9456,60.2978,59.9386,60.2485,44997.2958
2011-05-12 13:30:00,85.6,85.65,85.24,85.28,120713.89940508382,60.2837,60.3189,60.0301,60.0583,120713.8994
2011-05-12 14:00:00,85.29,85.56,85.05,85.09,226825.3109789075,60.0654,60.2555,59.8963,59.9245,226825.311
2011-05-12 14:30:00,85.09,85.42,85.05,85.28,139318.5505678745,59.9245,60.1569,59.8963,60.0583,139318.5506
2011-05-12 15:00:00,85.27,85.39,85.16,85.26,160519.19956733368,60.0513,60.1358,59.9738,60.0442,160519.1996
2011-05-12 15:30:00,85.24,85.45,85.06,85.32,272363.43969713355,60.0301,60.178,59.9034,60.0865,272363.4397
2011-05-13 09:30:00,85.52,85.63,85.04,85.1,67820.44348296376,60.2273,60.3048,59.8893,59.9315,67820.4435
2011-05-13 10:00:00,85.13,85.21,84.69,84.96,53650.62195781504,59.9527,60.009,59.6428,59.8329,53650.622
2011-05-13 10:30:00,84.94,85.22,84.93,84.98,78528.9345592212,59.8189,60.0161,59.8118,59.847,78528.9346
2011-05-13 11:00:00,84.98,85.0,84.33,84.39,55705.78691184424,59.847,59.8611,59.3893,59.4315,55705.7869
2011-05-13 11:30:00,84.37,84.53,84.19,84.19,76365.60302866415,59.4174,59.5301,59.2907,59.2907,76365.603
2011-05-13 12:00:00,84.21,84.31,83.77,84.12,60248.78312601406,59.3048,59.3752,58.9949,59.2414,60248.7831
2011-05-13 12:30:00,84.07,84.4,84.06,84.08,38831.80097349919,59.2062,59.4386,59.1991,59.2132,38831.801
2011-05-13 13:00:00,84.1,84.15,83.87,83.96,54083.28826392644,59.2273,59.2625,59.0653,59.1287,54083.2883
2011-05-13 13:30:00,83.99,84.07,83.92,83.97,46836.127636560304,59.1498,59.2062,59.1005,59.1357,46836.1276
2011-05-13 14:00:00,84.0,84.36,83.97,84.29,43807.46349378042,59.1569,59.4104,59.1357,59.3611,43807.4635
2011-05-13 14:30:00,84.31,84.32,83.87,83.88,63061.11411573824,59.3752,59.3822,59.0653,59.0724,63061.1141
2011-05-13 15:00:00,83.88,84.08,83.76,83.79,73985.93834505137,59.0724,59.2132,58.9879,59.009,73985.9383
2011-05-13 15:30:00,83.78,83.99,83.71,83.81,262952.9475392104,59.0019,59.1498,58.9526,59.0231,262952.9475
2011-05-16 09:30:00,83.48,84.62,83.41,83.82,60789.61600865333,58.7907,59.5935,58.7414,59.0301,60789.616
2011-05-16 10:00:00,83.82,84.6,83.8,84.34,71822.60681449431,59.0301,59.5794,59.016,59.3963,71822.6068
2011-05-16 10:30:00,84.34,84.95,84.22,84.95,56246.6197944835,59.3963,59.8259,59.3118,59.8259,56246.6198
2011-05-16 11:00:00,84.94,85.16,84.84,84.92,44240.12979989183,59.8189,59.9738,59.7484,59.8048,44240.1298
2011-05-16 11:30:00,84.93,85.05,84.61,84.65,28988.64250946457,59.8118,59.8963,59.5865,59.6146,28988.6425
2011-05-16 12:00:00,84.67,84.67,84.34,84.52,22065.98161168199,59.6287,59.6287,59.3963,59.5231,22065.9816
2011-05-16 12:30:00,84.53,84.64,84.43,84.43,72471.60627366144,59.5301,59.6076,59.4597,59.4597,72471.6063
2011-05-16 13:00:00,84.43,84.52,84.29,84.43,37425.6354786371,59.4597,59.5231,59.3611,59.4597,37425.6355
2011-05-16 13:30:00,84.43,84.8,84.41,84.71,36235.80313683072,59.4597,59.7203,59.4456,59.6569,36235.8031
2011-05-16 14:00:00,84.71,84.91,84.47,84.47,51811.79015684153,59.6569,59.7977,59.4879,59.4879,51811.7902
2011-05-16 14:30:00,84.5,84.55,84.29,84.43,62736.61438615467,59.509,59.5442,59.3611,59.4597,62736.6144
2011-05-16 15:00:00,84.43,84.49,84.14,84.14,64359.11303407247,59.4597,59.502,59.2555,59.2555,64359.113
2011-05-16 15:30:00,84.15,84.25,83.82,84.02,155327.20389399675,59.2625,59.3329,59.0301,59.171,155327.2039
2011-05-17 09:30:00,83.86,84.01,83.24,83.84,70632.77447268793,59.0583,59.1639,58.6216,59.0442,70632.7745
2011-05-17 10:00:00,83.87,83.93,83.24,83.85,52244.45646295295,59.0653,59.1076,58.6216,59.0512,52244.4565
2011-05-17 10:30:00,83.91,83.97,83.57,83.57,36560.30286641428,59.0935,59.1357,58.854,58.854,36560.3029
2011-05-17 11:00:00,83.55,83.6,83.21,83.39,53109.789075175766,58.84,58.8752,58.6005,58.7273,53109.7891
2011-05-17 11:30:00,83.4,83.6,83.21,83.46,50081.12493239589,58.7343,58.8752,58.6005,58.7766,50081.1249
2011-05-17 12:00:00,83.46,83.83,83.43,83.65,41211.46565711195,58.7766,59.0371,58.7554,58.9104,41211.4657
2011-05-17 12:30:00,83.63,83.9,83.25,83.37,75932.93672255272,58.8963,59.0864,58.6287,58.7132,75932.9367
2011-05-17 13:00:00,83.4,83.61,83.27,83.56,37101.135749053545,58.7343,58.8822,58.6428,58.847,37101.1357
2011-05-17 13:30:00,83.56,83.61,83.4,83.48,53866.95511087074,58.847,58.8822,58.7343,58.7907,53866.9551
2011-05-17 14:00:00,83.46,83.67,83.21,83.23,50838.290968090856,58.7766,58.9245,58.6005,58.6146,50838.291
2011-05-17 14:30:00,83.22,83.28,83.04,83.26,156733.36938885885,58.6076,58.6498,58.4808,58.6357,156733.3694
2011-05-17 15:00:00,83.26,83.28,82.84,82.92,242942.1308815576,58.6357,58.6498,58.3399,58.3963,242942.1309
2011-05-17 15:30:00,82.92,83.03,82.51,82.74,448783.1260140616,58.3963,58.4737,58.1075,58.2695,448783.126
2011-05-18 09:30:00,83.0,83.42,82.67,83.21,88696.59275283937,58.4526,58.7484,58.2202,58.6005,88696.5928
2011-05-18 10:00:00,83.23,83.99,83.21,83.77,89778.2585181179,58.6146,59.1498,58.6005,58.9949,89778.2585
2011-05-18 10:30:00,83.79,84.09,83.71,83.83,49756.62520281233,59.009,59.2203,58.9526,59.0371,49756.6252
2011-05-18 11:00:00,83.84,84.02,83.66,83.7,45321.79556517036,59.0442,59.171,58.9174,58.9456,45321.7956
2011-05-18 11:30:00,83.7,83.97,83.69,83.92,84261.7631151974,58.9456,59.1357,58.9386,59.1005,84261.7631
2011-05-18 12:00:00,83.93,83.96,83.83,83.92,44997.2958355868,59.1076,59.1287,59.0371,59.1005,44997.2958
2011-05-18 12:30:00,83.93,83.98,83.81,83.93,45862.62844780963,59.1076,59.1428,59.0231,59.1076,45862.6284
2011-05-18 13:00:00,83.92,84.31,83.91,84.2,43266.630611141154,59.1005,59.3752,59.0935,59.2977,43266.6306
2011-05-18 13:30:00,84.2,84.36,84.18,84.22,46727.961060032445,59.2977,59.4104,59.2836,59.3118,46727.9611
2011-05-18 14:00:00,84.22,84.31,84.03,84.06,90859.92428339642,59.3118,59.3752,59.178,59.1991,90859.9243
2011-05-18 14:30:00,84.08,84.24,84.02,84.11,76690.1027582477,59.2132,59.3259,59.171,59.2343,76690.1028
2011-05-18 15:00:00,84.11,84.44,84.1,84.43,91941.59004867496,59.2343,59.4667,59.2273,59.4597,91941.59
2011-05-18 15:30:00,84.44,84.54,84.38,84.5,251487.290427258,59.4667,59.5372,59.4245,59.509,251487.2904
2011-05-19 09:30:00,84.81,85.42,84.15,85.29,63169.28069226609,59.7273,60.1569,59.2625,60.0654,63169.2807
2011-05-19 10:00:00,85.25,85.28,84.55,85.0,114548.4045429962,60.0372,60.0583,59.5442,59.8611,114548.4045
2011-05-19 10:30:00,85.01,85.1,84.53,84.6,72255.27312060574,59.8682,59.9315,59.5301,59.5794,72255.2731
2011-05-19 11:00:00,84.63,84.67,84.36,84.62,55705.78691184424,59.6005,59.6287,59.4104,59.5935,55705.7869
2011-05-19 11:30:00,84.62,84.76,84.55,84.58,26284.478096268253,59.5935,59.6921,59.5442,59.5653,26284.4781
2011-05-19 12:00:00,84.59,85.43,84.59,85.41,69767.44186046511,59.5724,60.1639,59.5724,60.1499,69767.4419
2011-05-19 12:30:00,85.42,85.5,85.09,85.15,41319.6322336398,60.1569,60.2132,59.9245,59.9668,41319.6322
2011-05-19 13:00:00,85.15,85.51,85.09,85.32,45646.29529475392,59.9668,60.2203,59.9245,60.0865,45646.2953
2011-05-19 13:30:00,85.33,85.38,85.13,85.19,23147.64737696052,60.0935,60.1287,59.9527,59.9949,23147.6474
2011-05-19 14:00:00,85.2,85.25,84.72,84.76,24878.312601406164,60.002,60.0372,59.6639,59.6921,24878.3126
2011-05-19 14:30:00,84.76,84.89,84.55,84.74,38182.80151433207,59.6921,59.7837,59.5442,59.678,38182.8015
2011-05-19 15:00:00,84.75,84.99,84.74,84.86,40778.79935100054,59.6851,59.8541,59.678,59.7625,40778.7994
2011-05-19 15:30:00,84.87,85.06,84.8,85.04,199242.83396430503,59.7696,59.9034,59.7203,59.8893,199242.834
2011-05-20 09:30:00,85.11,85.14,83.51,83.66,124716.0627366144,59.9386,59.9597,58.8118,58.9174,124716.0627
2011-05-20 10:00:00,83.66,84.12,83.59,84.05,51162.79069767442,58.9174,59.2414,58.8681,59.1921,51162.7907
2011-05-20 10:30:00,84.04,84.09,83.52,83.87,37209.3023255814,59.185,59.2203,58.8188,59.0653,37209.3023
2011-05-20 11:00:00,83.86,84.36,83.85,84.31,34937.80421849649,59.0583,59.4104,59.0512,59.3752,34937.8042
2011-05-20 11:30:00,84.31,84.51,84.29,84.31,22174.14818820984,59.3752,59.516,59.3611,59.3752,22174.1482
2011-05-20 12:00:00,84.37,84.81,84.25,84.81,36992.969172525685,59.4174,59.7273,59.3329,59.7273,36992.9692
2011-05-20 12:30:00,84.8,84.9,84.67,84.67,39264.4672796106,59.7203,59.7907,59.6287,59.6287,39264.4673
2011-05-20 13:00:00,84.71,84.88,84.69,84.74,13737.155219037317,59.6569,59.7766,59.6428,59.678,13737.1552
2011-05-20 13:30:00,84.76,84.97,84.66,84.72,18929.15089237425,59.6921,59.84,59.6217,59.6639,18929.1509
2011-05-20 14:00:00,84.74,84.76,84.46,84.47,19469.98377501352,59.678,59.6921,59.4808,59.4879,19469.9838
2011-05-20 14:30:00,84.5,84.56,84.33,84.49,52460.78961600865,59.509,59.5512,59.3893,59.502,52460.7896
2011-05-20 15:00:00,84.48,84.6,84.31,84.52,52568.956192536505,59.4949,59.5794,59.3752,59.5231,52568.9562
2011-05-20 15:30:00,84.54,84.67,84.31,84.36,148296.3764196863,59.5372,59.6287,59.3752,59.4104,148296.3764
2011-05-23 09:30:00,83.21,83.37,82.82,83.21,97782.585181179,58.6005,58.7132,58.3259,58.6005,97782.5852
2011-05-23 10:00:00,83.21,83.41,83.16,83.21,62844.780962682526,58.6005,58.7414,58.5653,58.6005,62844.781
2011-05-23 10:30:00,83.21,83.37,83.15,83.21,71281.77393185506,58.6005,58.7132,58.5583,58.6005,71281.7739
2011-05-23 11:00:00,83.21,83.39,83.19,83.33,59924.2833964305,58.6005,58.7273,58.5864,58.685,59924.2834
2011-05-23 11:30:00,83.33,83.39,83.1,83.27,89021.09248242293,58.685,58.7273,58.523,58.6428,89021.0925
2011-05-23 12:00:00,83.27,83.36,83.17,83.36,48025.959978366685,58.6428,58.7062,58.5723,58.7062,48025.96
2011-05-23 12:30:00,83.38,83.57,83.38,83.54,30827.474310438072,58.7202,58.854,58.7202,58.8329,30827.4743
2011-05-23 13:00:00,83.52,83.54,83.32,83.35,30611.141157382368,58.8188,58.8329,58.678,58.6991,30611.1412
2011-05-23 13:30:00,83.34,83.73,83.34,83.71,29962.14169821525,58.6921,58.9667,58.6921,58.9526,29962.1417
2011-05-23 14:00:00,83.72,83.92,83.66,83.75,38723.63439697133,58.9597,59.1005,58.9174,58.9808,38723.6344
2011-05-23 14:30:00,83.75,83.96,83.68,83.81,74094.10492157923,58.9808,59.1287,58.9315,59.0231,74094.1049
2011-05-23 15:00:00,83.82,83.97,83.69,83.79,60897.78258518118,59.0301,59.1357,58.9386,59.009,60897.7826
2011-05-23 15:30:00,83.78,83.92,83.69,83.82,195565.170362358,59.0019,59.1005,58.9386,59.0301,195565.1704
2011-05-24 09:30:00,84.21,84.8,84.06,84.56,63277.44726879394,59.3048,59.7203,59.1991,59.5512,63277.4473
2011-05-24 10:00:00,84.57,84.77,84.34,84.49,41319.6322336398,59.5583,59.6991,59.3963,59.502,41319.6322
2011-05-24 10:30:00,84.53,84.59,83.96,83.98,34072.47160627366,59.5301,59.5724,59.1287,59.1428,34072.4716
2011-05-24 11:00:00,83.99,84.36,83.99,84.0,35478.63710113575,59.1498,59.4104,59.1498,59.1569,35478.6371
2011-05-24 11:30:00,84.04,84.32,83.73,83.73,53109.789075175766,59.185,59.3822,58.9667,58.9667,53109.7891
2011-05-24 12:00:00,83.72,84.02,83.69,83.83,43807.46349378042,58.9597,59.171,58.9386,59.0371,43807.4635
2011-05-24 12:30:00,83.85,83.96,83.77,83.78,38074.63493780421,59.0512,59.1287,58.9949,59.0019,38074.6349
2011-05-24 13:00:00,83.73,84.03,83.73,83.96,52136.2898864251,58.9667,59.178,58.9667,59.1287,52136.2899
2011-05-24 13:30:00,83.95,84.11,83.76,84.11,53975.12168739859,59.1217,59.2343,58.9879,59.2343,53975.1217
2011-05-24 14:00:00,84.1,84.36,84.03,84.34,56138.45321795565,59.2273,59.4104,59.178,59.3963,56138.4532
2011-05-24 14:30:00,84.32,84.43,84.22,84.3,79177.93401838832,59.3822,59.4597,59.3118,59.3681,79177.934
2011-05-24 15:00:00,84.3,84.51,84.3,84.45,92374.25635478635,59.3681,59.516,59.3681,59.4738,92374.2564
2011-05-24 15:30:00,84.44,84.45,84.11,84.17,163764.1968631693,59.4667,59.4738,59.2343,59.2766,163764.1969
2011-05-25 09:30:00,83.71,84.67,83.55,84.4,54191.454840454295,58.9526,59.6287,58.84,59.4386,54191.4548
2011-05-25 10:00:00,84.41,84.46,84.11,84.39,35262.30394808004,59.4456,59.4808,59.2343,59.4315,35262.3039
2011-05-25 10:30:00,84.38,85.08,84.28,84.87,90535.42455381287,59.4245,59.9175,59.3541,59.7696,90535.4246
2011-05-25 11:00:00,84.86,85.45,84.82,85.31,95186.58734451054,59.7625,60.178,59.7344,60.0794,95186.5873
2011-05-25 11:30:00,85.31,85.68,85.31,85.41,95402.92049756624,60.0794,60.34,60.0794,60.1499,95402.9205
2011-05-25 12:00:00,85.41,85.58,85.4,85.55,56462.95294753921,60.1499,60.2696,60.1428,60.2485,56462.9529
2011-05-25 12:30:00,85.56,85.61,85.2,85.4,51379.12385073013,60.2555,60.2907,60.002,60.1428,51379.1239
2011-05-25 13:00:00,85.41,85.6,85.24,85.25,39805.30016224986,60.1499,60.2837,60.0301,60.0372,39805.3002
2011-05-25 13:30:00,85.24,85.39,85.22,85.23,38290.968090859926,60.0301,60.1358,60.0161,60.0231,38290.9681
2011-05-25 14:00:00,85.23,85.46,85.19,85.46,29529.47539210384,60.0231,60.1851,59.9949,60.1851,29529.4754
2011-05-25 14:30:00,85.45,85.47,85.36,85.47,44672.79610600325,60.178,60.1921,60.1146,60.1921,44672.7961
2011-05-25 15:00:00,85.45,85.79,85.41,85.76,141914.548404543,60.178,60.4175,60.1499,60.3963,141914.5484
2011-05-25 15:30:00,85.75,85.77,85.34,85.46,209951.3250405625,60.3893,60.4034,60.1006,60.1851,209951.325
2011-05-26 09:30:00,85.22,85.39,84.55,84.66,53650.62195781504,60.0161,60.1358,59.5442,59.6217,53650.622
2011-05-26 10:00:00,84.61,84.9,84.47,84.83,80367.7663601947,59.5865,59.7907,59.4879,59.7414,80367.7664
2011-05-26 10:30:00,84.8,84.94,84.65,84.69,63277.44726879394,59.7203,59.8189,59.6146,59.6428,63277.4473
2011-05-26 11:00:00,84.69,84.95,84.62,84.92,34829.63764196863,59.6428,59.8259,59.5935,59.8048,34829.6376
2011-05-26 11:30:00,84.93,85.05,84.76,85.04,35262.30394808004,59.8118,59.8963,59.6921,59.8893,35262.3039
2011-05-26 12:00:00,85.04,85.16,84.94,85.11,35045.97079502434,59.8893,59.9738,59.8189,59.9386,35045.9708
2011-05-26 12:30:00,85.12,85.37,84.98,85.33,29745.808545159543,59.9456,60.1217,59.847,60.0935,29745.8085
2011-05-26 13:00:00,85.34,85.52,85.16,85.43,35694.97025419145,60.1006,60.2273,59.9738,60.1639,35694.9703
2011-05-26 13:30:00,85.43,85.49,85.31,85.41,32341.806381828013,60.1639,60.2062,60.0794,60.1499,32341.8064
2011-05-26 14:00:00,85.4,85.76,85.4,85.74,56571.11952406706,60.1428,60.3963,60.1428,60.3823,56571.1195
2011-05-26 14:30:00,85.73,85.87,85.7,85.75,54948.62087614927,60.3752,60.4738,60.3541,60.3893,54948.6209
2011-05-26 15:00:00,85.74,85.91,85.53,85.89,77879.93510005408,60.3823,60.502,60.2344,60.4879,77879.9351
2011-05-26 15:30:00,85.89,85.95,85.67,85.76,172201.1898323418,60.4879,60.5302,60.333,60.3963,172201.1898
2011-05-27 09:30:00,86.08,86.78,85.84,86.45,82531.09789075176,60.6217,61.1147,60.4527,60.8823,82531.0979
2011-05-27 10:00:00,86.44,86.66,86.33,86.6,117036.23580313682,60.8752,61.0302,60.7978,60.9879,117036.2358
2011-05-27 10:30:00,86.58,86.71,86.38,86.67,38723.63439697133,60.9738,61.0654,60.833,61.0372,38723.6344
2011-05-27 11:00:00,86.64,86.89,86.61,86.8,109464.57544618713,61.0161,61.1921,60.995,61.1288,109464.5754
2011-05-27 11:30:00,86.8,87.04,86.63,86.86,48891.2925905895,61.1288,61.2978,61.009,61.171,48891.2926
2011-05-27 12:00:00,86.84,87.0,86.63,86.79,103731.74689021092,61.1569,61.2696,61.009,61.1217,103731.7469
2011-05-27 12:30:00,86.8,86.95,86.77,86.77,52460.78961600865,61.1288,61.2344,61.1076,61.1076,52460.7896
2011-05-27 13:00:00,86.76,86.76,86.51,86.57,25094.64575446187,61.1006,61.1006,60.9245,60.9668,25094.6458
2011-05-27 13:30:00,86.55,86.55,86.32,86.44,31043.80746349378,60.9527,60.9527,60.7907,60.8752,31043.8075
2011-05-27 14:00:00,86.44,86.59,86.41,86.59,56030.2866414278,60.8752,60.9809,60.8541,60.9809,56030.2866
2011-05-27 14:30:00,86.59,86.78,86.35,86.51,48566.792861005946,60.9809,61.1147,60.8119,60.9245,48566.7929
2011-05-27 15:00:00,86.51,86.73,86.49,86.7,92698.75608436992,60.9245,61.0795,60.9104,61.0583,92698.7561
2011-05-27 15:30:00,86.68,86.87,86.65,86.85,176203.35316387235,61.0443,61.1781,61.0231,61.164,176203.3532
2011-05-31 09:30:00,87.83,87.96,87.42,87.58,94862.087614927,61.8541,61.9457,61.5654,61.6781,94862.0876
2011-05-31 10:00:00,87.55,87.61,87.29,87.41,81665.76527852892,61.657,61.6992,61.4738,61.5584,81665.7653
2011-05-31 10:30:00,87.4,87.41,87.11,87.33,82963.76419686317,61.5513,61.5584,61.3471,61.502,82963.7642
2011-05-31 11:00:00,87.34,87.37,87.21,87.31,103299.08058409952,61.5091,61.5302,61.4175,61.4879,103299.0806
2011-05-31 11:30:00,87.3,87.37,87.11,87.15,52460.78961600865,61.4809,61.5302,61.3471,61.3753,52460.7896
2011-05-31 12:00:00,87.14,87.21,86.79,86.96,87290.42725797728,61.3682,61.4175,61.1217,61.2414,87290.4273
2011-05-31 12:30:00,86.96,87.03,86.77,86.99,40995.13250405624,61.2414,61.2907,61.1076,61.2626,40995.1325
2011-05-31 13:00:00,86.96,87.1,86.89,87.0,37425.6354786371,61.2414,61.34,61.1921,61.2696,37425.6355
2011-05-31 13:30:00,86.99,87.51,86.96,87.49,120605.73282855598,61.2626,61.6288,61.2414,61.6147,120605.7328
2011-05-31 14:00:00,87.47,87.5,87.25,87.3,31151.974040021632,61.6006,61.6217,61.4457,61.4809,31151.974
2011-05-31 14:30:00,87.27,87.32,87.16,87.32,39480.80043266631,61.4598,61.495,61.3823,61.495,39480.8004
2011-05-31 15:00:00,87.34,87.72,87.19,87.61,134991.8875067604,61.5091,61.7767,61.4034,61.6992,134991.8875
2011-05-31 15:30:00,87.62,87.93,87.49,87.91,335316.387236344,61.7062,61.9246,61.6147,61.9105,335316.3872
2011-06-01 09:30:00,87.76,87.92,87.44,87.65,124499.72958355868,61.8048,61.9175,61.5795,61.7274,124499.7296
2011-06-01 10:00:00,87.61,87.61,87.0,87.0,83937.26338561384,61.6992,61.6992,61.2696,61.2696,83937.2634
2011-06-01 10:30:00,86.97,87.15,86.59,86.76,67604.11032990806,61.2485,61.3753,60.9809,61.1006,67604.1103
2011-06-01 11:00:00,86.77,87.06,86.68,87.06,63926.446727961054,61.1076,61.3119,61.0443,61.3119,63926.4467
2011-06-01 11:30:00,87.06,87.07,86.72,86.76,48566.792861005946,61.3119,61.3189,61.0724,61.1006,48566.7929
2011-06-01 12:00:00,86.75,86.77,86.31,86.32,53217.955651703625,61.0936,61.1076,60.7837,60.7907,53217.9557
2011-06-01 12:30:00,86.32,86.43,86.19,86.19,36992.969172525685,60.7907,60.8682,60.6992,60.6992,36992.9692
2011-06-01 13:00:00,86.19,86.34,85.75,85.89,42076.79826933477,60.6992,60.8048,60.3893,60.4879,42076.7983
2011-06-01 13:30:00,85.88,86.1,85.81,86.1,30611.141157382368,60.4809,60.6358,60.4316,60.6358,30611.1412
2011-06-01 14:00:00,86.06,86.06,85.68,85.71,40562.46619794484,60.6076,60.6076,60.34,60.3611,40562.4662
2011-06-01 14:30:00,85.7,85.7,85.37,85.62,109031.90914007572,60.3541,60.3541,60.1217,60.2978,109031.9091
2011-06-01 15:00:00,85.62,85.79,85.33,85.43,106760.4110329908,60.2978,60.4175,60.0935,60.1639,106760.411
2011-06-01 15:30:00,85.43,85.5,85.02,85.15,292806.9226608978,60.1639,60.2132,59.8752,59.9668,292806.9227
2011-06-02 09:30:00,85.41,86.0,85.3,85.95,83720.93023255814,60.1499,60.5654,60.0724,60.5302,83720.9302
2011-06-02 10:00:00,85.98,86.1,85.48,85.66,72363.43969713358,60.5513,60.6358,60.1992,60.3259,72363.4397
2011-06-02 10:30:00,85.68,85.79,85.36,85.38,50513.7912385073,60.34,60.4175,60.1146,60.1287,50513.7912
2011-06-02 11:00:00,85.37,85.38,84.89,84.91,58950.78420767983,60.1217,60.1287,59.7837,59.7977,58950.7842
2011-06-02 11:30:00,84.89,84.89,84.42,84.67,87723.09356408869,59.7837,59.7837,59.4527,59.6287,87723.0936
2011-06-02 12:00:00,84.67,85.21,84.5,84.94,67387.77717685235,59.6287,60.009,59.509,59.8189,67387.7772
2011-06-02 12:30:00,84.95,85.06,84.75,84.87,94862.087614927,59.8259,59.9034,59.6851,59.7696,94862.0876
2011-06-02 13:00:00,84.89,85.09,84.87,84.99,49323.95889670092,59.7837,59.9245,59.7696,59.8541,49323.9589
2011-06-02 13:30:00,84.98,85.07,84.75,85.05,55273.12060573282,59.847,59.9104,59.6851,59.8963,55273.1206
2011-06-02 14:00:00,85.04,85.16,84.7,84.82,69875.60843699297,59.8893,59.9738,59.6498,59.7344,69875.6084
2011-06-02 14:30:00,84.83,85.07,84.82,85.04,65224.445646295295,59.7414,59.9104,59.7344,59.8893,65224.4456
2011-06-02 15:00:00,85.04,85.13,84.94,85.09,76041.10329908058,59.8893,59.9527,59.8189,59.9245,76041.1033
2011-06-02 15:30:00,85.09,85.14,84.91,84.92,182801.51433207133,59.9245,59.9597,59.7977,59.8048,182801.5143
2011-06-03 09:30:00,83.77,83.88,83.52,83.62,98431.58464034612,58.9949,59.0724,58.8188,58.8893,98431.5846
2011-06-03 10:00:00,83.65,83.93,83.35,83.71,110221.7414818821,58.9104,59.1076,58.6991,58.9526,110221.7415
2011-06-03 10:30:00,83.72,83.89,83.4,83.52,101784.74851270956,58.9597,59.0794,58.7343,58.8188,101784.7485
2011-06-03 11:00:00,83.49,83.65,83.2,83.22,65224.445646295295,58.7977,58.9104,58.5935,58.6076,65224.4456
2011-06-03 11:30:00,83.23,83.61,83.21,83.57,79610.60032449973,58.6146,58.8822,58.6005,58.854,79610.6003
2011-06-03 12:00:00,83.57,83.61,83.44,83.56,63169.28069226609,58.854,58.8822,58.7625,58.847,63169.2807
2011-06-03 12:30:00,83.55,83.62,83.44,83.5,58409.95132504056,58.84,58.8893,58.7625,58.8047,58409.9513
2011-06-03 13:00:00,83.52,83.7,83.49,83.58,44348.29637641968,58.8188,58.9456,58.7977,58.8611,44348.2964
2011-06-03 13:30:00,83.58,83.69,83.53,83.55,83937.26338561384,58.8611,58.9386,58.8259,58.84,83937.2634
2011-06-03 14:00:00,83.55,83.61,83.46,83.47,53975.12168739859,58.84,58.8822,58.7766,58.7836,53975.1217
2011-06-03 14:30:00,83.49,83.56,83.0,83.03,93564.08869659276,58.7977,58.847,58.4526,58.4737,93564.0887
2011-06-03 15:00:00,83.03,83.04,82.8,82.96,93023.25581395348,58.4737,58.4808,58.3118,58.4245,93023.2558
2011-06-03 15:30:00,82.96,83.16,82.82,82.87,328501.8929150892,58.4245,58.5653,58.3259,58.3611,328501.8929
2011-06-06 09:30:00,82.7,83.67,82.6,82.93,139751.21687398595,58.2413,58.9245,58.1709,58.4033,139751.2169
2011-06-06 10:00:00,82.94,83.33,82.74,83.22,116603.5694970254,58.4104,58.685,58.2695,58.6076,116603.5695
2011-06-06 10:30:00,83.23,83.25,82.84,82.89,53650.62195781504,58.6146,58.6287,58.3399,58.3752,53650.622
2011-06-06 11:00:00,82.89,83.27,82.87,83.27,46836.127636560304,58.3752,58.6428,58.3611,58.6428,46836.1276
2011-06-06 11:30:00,83.25,83.33,83.05,83.2,29637.64196863169,58.6287,58.685,58.4878,58.5935,29637.642
2011-06-06 12:00:00,83.16,83.3,83.08,83.24,36776.63601946998,58.5653,58.6639,58.509,58.6216,36776.636
2011-06-06 12:30:00,83.25,83.29,83.19,83.29,63601.9469983775,58.6287,58.6569,58.5864,58.6569,63601.947
2011-06-06 13:00:00,83.28,83.37,83.16,83.21,80043.26663061114,58.6498,58.7132,58.5653,58.6005,80043.2666
2011-06-06 13:30:00,83.22,83.25,82.94,83.08,72579.77285018929,58.6076,58.6287,58.4104,58.509,72579.7729
2011-06-06 14:00:00,83.08,83.13,82.97,83.02,74310.43807463493,58.509,58.5442,58.4315,58.4667,74310.4381
2011-06-06 14:30:00,83.02,83.1,82.69,82.79,69767.44186046511,58.4667,58.523,58.2343,58.3047,69767.4419
2011-06-06 15:00:00,82.8,82.88,82.51,82.67,97566.2520281233,58.3118,58.3681,58.1075,58.2202,97566.252
2011-06-06 15:30:00,82.68,83.01,82.68,82.84,252352.6230394808,58.2273,58.4597,58.2273,58.3399,252352.623
2011-06-07 09:30:00,83.6,83.69,82.92,83.47,84802.59599783666,58.8752,58.9386,58.3963,58.7836,84802.596
2011-06-07 10:00:00,83.44,83.98,83.4,83.91,70632.77447268793,58.7625,59.1428,58.7343,59.0935,70632.7745
2011-06-07 10:30:00,83.9,84.23,83.7,84.19,78528.9345592212,59.0864,59.3188,58.9456,59.2907,78528.9346
2011-06-07 11:00:00,84.2,84.23,84.0,84.18,90535.42455381287,59.2977,59.3188,59.1569,59.2836,90535.4246
2011-06-07 11:30:00,84.17,84.21,84.06,84.21,83071.93077339102,59.2766,59.3048,59.1991,59.3048,83071.9308
2011-06-07 12:00:00,84.21,84.39,84.17,84.22,65657.1119524067,59.3048,59.4315,59.2766,59.3118,65657.112
2011-06-07 12:30:00,84.23,84.44,84.18,84.44,58518.11790156841,59.3188,59.4667,59.2836,59.4667,58518.1179
2011-06-07 13:00:00,84.42,84.57,84.31,84.38,51162.79069767442,59.4527,59.5583,59.3752,59.4245,51162.7907
2011-06-07 13:30:00,84.41,84.48,84.21,84.21,72255.27312060574,59.4456,59.4949,59.3048,59.3048,72255.2731
2011-06-07 14:00:00,84.2,84.37,84.19,84.28,60356.94970254191,59.2977,59.4174,59.2907,59.3541,60356.9497
2011-06-07 14:30:00,84.28,84.28,84.09,84.14,95078.4207679827,59.3541,59.3541,59.2203,59.2555,95078.4208
2011-06-07 15:00:00,84.14,84.23,83.72,83.79,131746.89021092482,59.2555,59.3188,58.9597,59.009,131746.8902
2011-06-07 15:30:00,83.8,84.02,83.65,83.73,341049.21579232014,59.016,59.171,58.9104,58.9667,341049.2158
2011-06-08 09:30:00,83.38,83.81,83.0,83.24,113358.57220118985,58.7202,59.0231,58.4526,58.6216,113358.5722
2011-06-08 10:00:00,83.25,83.94,83.21,83.85,83396.43050297457,58.6287,59.1146,58.6005,59.0512,83396.4305
2011-06-08 10:30:00,83.85,83.92,83.64,83.69,70524.60789616009,59.0512,59.1005,58.9033,58.9386,70524.6079
2011-06-08 11:00:00,83.69,83.96,83.56,83.56,87398.59383450514,58.9386,59.1287,58.847,58.847,87398.5938
2011-06-08 11:30:00,83.56,83.88,83.56,83.88,38074.63493780421,58.847,59.0724,58.847,59.0724,38074.6349
2011-06-08 12:00:00,83.88,84.05,83.8,83.93,64899.94591671173,59.0724,59.1921,59.016,59.1076,64899.9459
2011-06-08 12:30:00,83.93,84.22,83.93,84.2,82206.5981611682,59.1076,59.3118,59.1076,59.2977,82206.5982
2011-06-08 13:00:00,84.21,84.4,84.11,84.16,101135.74905354246,59.3048,59.4386,59.2343,59.2695,101135.7491
2011-06-08 13:30:00,84.16,84.16,83.47,83.57,78312.60140616549,59.2695,59.2695,58.7836,58.854,78312.6014
2011-06-08 14:00:00,83.55,83.83,83.51,83.74,80800.43266630611,58.84,59.0371,58.8118,58.9738,80800.4327
2011-06-08 14:30:00,83.74,84.07,83.73,83.89,105570.57869118442,58.9738,59.2062,58.9667,59.0794,105570.5787
2011-06-08 15:00:00,83.88,83.92,83.61,83.69,123958.89670091942,59.0724,59.1005,58.8822,58.9386,123958.8967
2011-06-08 15:30:00,83.69,84.14,83.58,83.94,332720.3893996755,58.9386,59.2555,58.8611,59.1146,332720.3894
2011-06-09 09:30:00,84.39,84.71,84.04,84.68,100486.74959437532,59.4315,59.6569,59.185,59.6358,100486.7496
2011-06-09 10:00:00,84.73,85.22,84.73,85.18,87831.26014061655,59.671,60.0161,59.671,59.9879,87831.2601
2011-06-09 10:30:00,85.21,85.92,85.21,85.68,139859.3834505138,60.009,60.509,60.009,60.34,139859.3835
2011-06-09 11:00:00,85.68,85.84,85.54,85.59,86533.26122228231,60.34,60.4527,60.2414,60.2766,86533.2612
2011-06-09 11:30:00,85.58,86.33,85.56,86.01,100486.74959437532,60.2696,60.7978,60.2555,60.5724,100486.7496
2011-06-09 12:00:00,86.02,86.37,85.96,86.19,66955.11087074094,60.5795,60.8259,60.5372,60.6992,66955.1109
2011-06-09 12:30:00,86.16,86.28,86.1,86.27,79826.93347755543,60.678,60.7626,60.6358,60.7555,79826.9335
2011-06-09 13:00:00,86.27,86.58,86.16,86.51,76473.76960519199,60.7555,60.9738,60.678,60.9245,76473.7696
2011-06-09 13:30:00,86.51,86.62,86.41,86.41,71065.44077879936,60.9245,61.002,60.8541,60.8541,71065.4408
2011-06-09 14:00:00,86.4,86.7,86.38,86.58,163331.53055705785,60.8471,61.0583,60.833,60.9738,163331.5306
2011-06-09 14:30:00,86.57,86.57,86.36,86.43,104921.5792320173,60.9668,60.9668,60.8189,60.8682,104921.5792
2011-06-09 15:00:00,86.43,86.44,85.95,85.97,172850.18929150893,60.8682,60.8752,60.5302,60.5442,172850.1893
2011-06-09 15:30:00,85.97,85.98,85.48,85.69,293672.2552731206,60.5442,60.5513,60.1992,60.347,293672.2553
2011-06-10 09:30:00,85.04,85.7,84.73,84.77,134234.72147106542,59.8893,60.3541,59.671,59.6991,134234.7215
2011-06-10 10:00:00,84.78,84.92,84.37,84.9,114115.7382368848,59.7062,59.8048,59.4174,59.7907,114115.7382
2011-06-10 10:30:00,84.91,84.96,84.59,84.8,99621.41698215251,59.7977,59.8329,59.5724,59.7203,99621.417
2011-06-10 11:00:00,84.8,84.92,84.49,84.77,57544.61871281774,59.7203,59.8048,59.502,59.6991,57544.6187
2011-06-10 11:30:00,84.72,84.97,84.63,84.95,38831.80097349919,59.6639,59.84,59.6005,59.8259,38831.801
2011-06-10 12:00:00,84.95,85.11,84.82,85.05,96160.08653326122,59.8259,59.9386,59.7344,59.8963,96160.0865
2011-06-10 12:30:00,85.04,85.2,85.04,85.08,55273.12060573282,59.8893,60.002,59.8893,59.9175,55273.1206
2011-06-10 13:00:00,85.08,85.13,84.92,84.92,76149.26987560843,59.9175,59.9527,59.8048,59.8048,76149.2699
2011-06-10 13:30:00,84.93,84.96,84.41,84.62,73553.27203893996,59.8118,59.8329,59.4456,59.5935,73553.272
2011-06-10 14:00:00,84.63,85.14,84.63,84.91,90102.75824770144,59.6005,59.9597,59.6005,59.7977,90102.7582
2011-06-10 14:30:00,84.92,85.02,84.63,84.92,106760.4110329908,59.8048,59.8752,59.6005,59.8048,106760.411
2011-06-10 15:00:00,84.93,85.02,84.56,84.62,111627.90697674418,59.8118,59.8752,59.5512,59.5935,111627.907
2011-06-10 15:30:00,84.62,84.72,84.24,84.29,278637.101135749,59.5935,59.6639,59.3259,59.3611,278637.1011
2011-06-13 09:30:00,84.69,85.49,84.68,85.46,113142.23904813411,59.6428,60.2062,59.6358,60.1851,113142.239
2011-06-13 10:00:00,85.47,85.58,85.19,85.52,84802.59599783666,60.1921,60.2696,59.9949,60.2273,84802.596
2011-06-13 10:30:00,85.53,85.53,85.16,85.27,57003.78583017847,60.2344,60.2344,59.9738,60.0513,57003.7858
2011-06-13 11:00:00,85.28,85.42,85.04,85.37,130448.8912925906,60.0583,60.1569,59.8893,60.1217,130448.8913
2011-06-13 11:30:00,85.37,85.37,84.8,84.89,114872.90427257976,60.1217,60.1217,59.7203,59.7837,114872.9043
2011-06-13 12:00:00,84.87,84.95,84.64,84.7,82422.9313142239,59.7696,59.8259,59.6076,59.6498,82422.9313
2011-06-13 12:30:00,84.69,84.89,84.66,84.71,39264.4672796106,59.6428,59.7837,59.6217,59.6569,39264.4673
2011-06-13 13:00:00,84.69,84.96,84.33,84.92,93564.08869659276,59.6428,59.8329,59.3893,59.8048,93564.0887
2011-06-13 13:30:00,84.89,85.54,84.83,85.54,119956.73336938884,59.7837,60.2414,59.7414,60.2414,119956.7334
2011-06-13 14:00:00,85.54,85.86,85.49,85.49,103299.08058409952,60.2414,60.4668,60.2062,60.2062,103299.0806
2011-06-13 14:30:00,85.48,85.68,85.26,85.5,81449.43212547322,60.1992,60.34,60.0442,60.2132,81449.4321
2011-06-13 15:00:00,85.5,85.61,85.2,85.44,103623.58031368308,60.2132,60.2907,60.002,60.171,103623.5803
2011-06-13 15:30:00,85.43,85.5,85.2,85.39,212006.48999459163,60.1639,60.2132,60.002,60.1358,212006.49
2011-06-14 09:30:00,86.51,86.8,86.18,86.62,89129.25905895077,60.9245,61.1288,60.6921,61.002,89129.2591
2011-06-14 10:00:00,86.58,86.63,86.07,86.19,78420.76798269335,60.9738,61.009,60.6147,60.6992,78420.768
2011-06-14 10:30:00,86.2,86.41,86.14,86.14,48674.9594375338,60.7062,60.8541,60.664,60.664,48674.9594
2011-06-14 11:00:00,86.13,86.13,85.94,85.97,59167.11736073553,60.6569,60.6569,60.5231,60.5442,59167.1174
2011-06-14 11:30:00,85.99,86.13,85.9,86.09,44131.96322336398,60.5583,60.6569,60.4949,60.6287,44131.9632
2011-06-14 12:00:00,86.1,86.25,86.05,86.21,36127.63656030287,60.6358,60.7414,60.6006,60.7133,36127.6366
2011-06-14 12:30:00,86.22,86.25,86.14,86.15,60032.44997295836,60.7203,60.7414,60.664,60.671,60032.45
2011-06-14 13:00:00,86.16,86.27,86.13,86.24,61871.281773931856,60.678,60.7555,60.6569,60.7344,61871.2818
2011-06-14 13:30:00,86.25,86.28,86.1,86.16,73012.4391563007,60.7414,60.7626,60.6358,60.678,73012.4392
2011-06-14 14:00:00,86.18,86.19,86.07,86.08,54083.28826392644,60.6921,60.6992,60.6147,60.6217,54083.2883
2011-06-14 14:30:00,86.07,86.14,86.06,86.11,113034.07247160628,60.6147,60.664,60.6076,60.6428,113034.0725
2011-06-14 15:00:00,86.11,86.41,86.1,86.31,139210.3839913467,60.6428,60.8541,60.6358,60.7837,139210.384
2011-06-14 15:30:00,86.29,86.36,86.09,86.24,221849.64845862627,60.7696,60.8189,60.6287,60.7344,221849.6485
2011-06-15 09:30:00,85.58,86.06,85.26,85.89,91725.25689561926,60.2696,60.6076,60.0442,60.4879,91725.2569
2011-06-15 10:00:00,85.95,86.0,85.27,85.27,50838.290968090856,60.5302,60.5654,60.0513,60.0513,50838.291
2011-06-15 10:30:00,85.3,85.38,84.9,85.15,89237.42563547863,60.0724,60.1287,59.7907,59.9668,89237.4256
2011-06-15 11:00:00,85.17,85.21,84.69,84.7,94213.08815575986,59.9808,60.009,59.6428,59.6498,94213.0882
2011-06-15 11:30:00,84.73,84.8,83.69,84.07,151000.54083288263,59.671,59.7203,58.9386,59.2062,151000.5408
2011-06-15 12:00:00,84.11,84.42,83.61,83.91,116170.903190914,59.2343,59.4527,58.8822,59.0935,116170.9032
2011-06-15 12:30:00,83.91,84.22,83.85,83.9,106544.0778799351,59.0935,59.3118,59.0512,59.0864,106544.0779
2011-06-15 13:00:00,83.9,84.07,83.8,84.03,43050.29745808545,59.0864,59.2062,59.016,59.178,43050.2975
2011-06-15 13:30:00,84.04,84.23,83.81,84.23,43482.96376419686,59.185,59.3188,59.0231,59.3188,43482.9638
2011-06-15 14:00:00,84.19,84.59,84.04,84.05,90643.59113034072,59.2907,59.5724,59.185,59.1921,90643.5911
2011-06-15 14:30:00,84.06,84.45,84.05,84.16,66846.94429421308,59.1991,59.4738,59.1921,59.2695,66846.9443
2011-06-15 15:00:00,84.1,84.28,83.92,84.19,68793.94267171444,59.2273,59.3541,59.1005,59.2907,68793.9427
2011-06-15 15:30:00,84.19,84.31,84.02,84.03,171768.5235262304,59.2907,59.3752,59.171,59.178,171768.5235
2011-06-16 09:30:00,84.15,84.36,83.43,83.44,102541.91454840454,59.2625,59.4104,58.7554,58.7625,102541.9145
2011-06-16 10:00:00,83.42,84.03,83.0,83.4,134234.72147106542,58.7484,59.178,58.4526,58.7343,134234.7215
2011-06-16 10:30:00,83.43,84.03,83.36,83.9,135424.55381287183,58.7554,59.178,58.7062,59.0864,135424.5538
2011-06-16 11:00:00,83.9,84.24,83.63,84.06,97566.2520281233,59.0864,59.3259,58.8963,59.1991,97566.252
2011-06-16 11:30:00,84.09,84.16,83.79,83.9,109572.74202271496,59.2203,59.2695,59.009,59.0864,109572.742
2011-06-16 12:00:00,83.93,84.18,83.88,84.18,60032.44997295836,59.1076,59.2836,59.0724,59.2836,60032.45
2011-06-16 12:30:00,84.17,84.19,83.86,83.86,35262.30394808004,59.2766,59.2907,59.0583,59.0583,35262.3039
2011-06-16 13:00:00,83.86,83.9,83.64,83.65,59167.11736073553,59.0583,59.0864,58.9033,58.9104,59167.1174
2011-06-16 13:30:00,83.65,83.72,83.16,83.16,141265.54894537586,58.9104,58.9597,58.5653,58.5653,141265.5489
2011-06-16 14:00:00,83.2,83.24,82.9,83.15,110654.4077879935,58.5935,58.6216,58.3822,58.5583,110654.4078
2011-06-16 14:30:00,83.17,83.2,82.66,83.16,190589.5078420768,58.5723,58.5935,58.2132,58.5653,190589.5078
2011-06-16 15:00:00,83.17,83.54,83.12,83.4,143320.7138994051,58.5723,58.8329,58.5371,58.7343,143320.7139
2011-06-16 15:30:00,83.41,83.7,83.37,83.58,310113.57490535424,58.7414,58.9456,58.7132,58.8611,310113.5749
2011-06-17 09:30:00,84.41,84.78,84.15,84.31,252893.45592212005,59.4456,59.7062,59.2625,59.3752,252893.4559
2011-06-17 10:00:00,84.32,84.48,83.6,83.61,86749.59437533801,59.3822,59.4949,58.8752,58.8822,86749.5944
2011-06-17 10:30:00,83.61,83.82,83.44,83.73,115738.2368848026,58.8822,59.0301,58.7625,58.9667,115738.2369
2011-06-17 11:00:00,83.72,83.85,83.46,83.81,136073.55327203893,58.9597,59.0512,58.7766,59.0231,136073.5533
2011-06-17 11:30:00,83.81,83.86,83.56,83.57,82206.5981611682,59.0231,59.0583,58.847,58.854,82206.5982
2011-06-17 12:00:00,83.57,83.62,83.19,83.26,78853.43428880475,58.854,58.8893,58.5864,58.6357,78853.4343
2011-06-17 12:30:00,83.26,83.39,82.99,83.16,76690.1027582477,58.6357,58.7273,58.4456,58.5653,76690.1028
2011-06-17 13:00:00,83.13,83.21,82.97,83.14,46403.46133044889,58.5442,58.6005,58.4315,58.5512,46403.4613
2011-06-17 13:30:00,83.14,83.33,83.08,83.21,76257.43645213629,58.5512,58.685,58.509,58.6005,76257.4365
2011-06-17 14:00:00,83.19,83.59,83.17,83.59,60897.78258518118,58.5864,58.8681,58.5723,58.8681,60897.7826
2011-06-17 14:30:00,83.63,83.65,83.26,83.3,116387.23634396972,58.8963,58.9104,58.6357,58.6639,116387.2363
2011-06-17 15:00:00,83.33,83.45,83.04,83.15,134559.221200649,58.685,58.7695,58.4808,58.5583,134559.2212
2011-06-17 15:30:00,83.16,83.57,83.12,83.23,313358.5722011898,58.5653,58.854,58.5371,58.6146,313358.5722
2011-06-20 09:30:00,82.86,83.87,82.86,83.79,52028.12330989724,58.354,59.0653,58.354,59.009,52028.1233
2011-06-20 10:00:00,83.8,83.91,83.26,83.65,56462.95294753921,59.016,59.0935,58.6357,58.9104,56462.9529
2011-06-20 10:30:00,83.64,84.18,83.64,83.99,46187.128177393184,58.9033,59.2836,58.9033,59.1498,46187.1282
2011-06-20 11:00:00,84.03,84.36,83.82,84.29,66306.11141157382,59.178,59.4104,59.0301,59.3611,66306.1114
2011-06-20 11:30:00,84.26,84.58,84.18,84.47,95835.58680367768,59.34,59.5653,59.2836,59.4879,95835.5868
2011-06-20 12:00:00,84.47,84.51,84.14,84.28,54299.62141698216,59.4879,59.516,59.2555,59.3541,54299.6214
2011-06-20 12:30:00,84.26,84.27,83.89,83.93,37641.968631692806,59.34,59.347,59.0794,59.1076,37641.9686
2011-06-20 13:00:00,83.92,84.03,83.84,83.98,36019.469983775016,59.1005,59.178,59.0442,59.1428,36019.47
2011-06-20 13:30:00,83.97,84.15,83.94,84.02,53217.955651703625,59.1357,59.2625,59.1146,59.171,53217.9557
2011-06-20 14:00:00,84.03,84.21,84.02,84.13,60356.94970254191,59.178,59.3048,59.171,59.2484,60356.9497
2011-06-20 14:30:00,84.15,84.54,84.12,84.49,83937.26338561384,59.2625,59.5372,59.2414,59.502,83937.2634
2011-06-20 15:00:00,84.48,84.48,84.06,84.11,100054.08328826392,59.4949,59.4949,59.1991,59.2343,100054.0833
2011-06-20 15:30:00,84.11,84.48,84.09,84.3,174580.85451595456,59.2343,59.4949,59.2203,59.3681,174580.8545
2011-06-21 09:30:00,84.93,85.21,84.65,85.16,75824.77014602488,59.8118,60.009,59.6146,59.9738,75824.7701
2011-06-21 10:00:00,85.17,85.71,85.16,85.5,87506.76041103298,59.9808,60.3611,59.9738,60.2132,87506.7604
2011-06-21 10:30:00,85.56,85.71,85.31,85.52,53542.45538128718,60.2555,60.3611,60.0794,60.2273,53542.4554
2011-06-21 11:00:00,85.53,85.84,85.45,85.8,36884.80259599783,60.2344,60.4527,60.178,60.4245,36884.8026
2011-06-21 11:30:00,85.83,86.04,85.67,85.7,46727.961060032445,60.4456,60.5935,60.333,60.3541,46727.9611
2011-06-21 12:00:00,85.73,85.9,85.65,85.75,40346.13304488913,60.3752,60.4949,60.3189,60.3893,40346.133
2011-06-21 12:30:00,85.75,85.77,85.58,85.65,47917.79340183883,60.3893,60.4034,60.2696,60.3189,47917.7934
2011-06-21 13:00:00,85.65,85.67,85.49,85.53,36884.80259599783,60.3189,60.333,60.2062,60.2344,36884.8026
2011-06-21 13:30:00,85.53,85.54,85.44,85.53,32341.806381828013,60.2344,60.2414,60.171,60.2344,32341.8064
2011-06-21 14:00:00,85.53,85.67,85.51,85.65,43699.29691725257,60.2344,60.333,60.2203,60.3189,43699.2969
2011-06-21 14:30:00,85.65,85.89,85.64,85.74,52677.12276906436,60.3189,60.4879,60.3118,60.3823,52677.1228
2011-06-21 15:00:00,85.76,85.78,85.37,85.37,99188.7506760411,60.3963,60.4104,60.1217,60.1217,99188.7507
2011-06-21 15:30:00,85.37,85.58,85.35,85.48,247593.29367225527,60.1217,60.2696,60.1076,60.1992,247593.2937
2011-06-22 09:30:00,85.05,85.59,84.85,85.39,65332.61222282315,59.8963,60.2766,59.7555,60.1358,65332.6122
2011-06-22 10:00:00,85.41,85.51,84.92,85.17,78528.9345592212,60.1499,60.2203,59.8048,59.9808,78528.9346
2011-06-22 10:30:00,85.18,85.68,85.18,85.62,51703.62358031368,59.9879,60.34,59.9879,60.2978,51703.6236
2011-06-22 11:00:00,85.62,85.79,85.49,85.79,28880.475932936723,60.2978,60.4175,60.2062,60.4175,28880.4759
2011-06-22 11:30:00,85.82,86.32,85.82,85.95,88480.25959978366,60.4386,60.7907,60.4386,60.5302,88480.2596
2011-06-22 12:00:00,85.97,86.17,85.91,86.16,50081.12493239589,60.5442,60.6851,60.502,60.678,50081.1249
2011-06-22 12:30:00,86.13,86.27,85.88,86.2,38074.63493780421,60.6569,60.7555,60.4809,60.7062,38074.6349
2011-06-22 13:00:00,86.22,86.22,85.98,86.08,51919.956733369385,60.7203,60.7203,60.5513,60.6217,51919.9567
2011-06-22 13:30:00,86.02,86.3,86.01,86.2,32233.63980530016,60.5795,60.7766,60.5724,60.7062,32233.6398
2011-06-22 14:00:00,86.2,86.2,85.9,85.99,48458.626284478094,60.7062,60.7062,60.4949,60.5583,48458.6263
2011-06-22 14:30:00,85.96,86.01,85.71,85.82,55813.95348837209,60.5372,60.5724,60.3611,60.4386,55813.9535
2011-06-22 15:00:00,85.84,86.11,85.79,86.05,69334.7755543537,60.4527,60.6428,60.4175,60.6006,69334.7756
2011-06-22 15:30:00,86.04,86.16,85.88,85.96,396971.3358572201,60.5935,60.678,60.4809,60.5372,396971.3359
2011-06-23 09:30:00,84.53,84.6,83.82,83.96,151433.20713899404,59.5301,59.5794,59.0301,59.1287,151433.2071
2011-06-23 10:00:00,83.94,84.56,83.94,84.48,126122.22823147647,59.1146,59.5512,59.1146,59.4949,126122.2282
2011-06-23 10:30:00,84.45,84.56,83.92,83.96,142130.8815575987,59.4738,59.5512,59.1005,59.1287,142130.8816
2011-06-23 11:00:00,84.02,84.58,84.0,84.53,86965.92752839372,59.171,59.5653,59.1569,59.5301,86965.9275
2011-06-23 11:30:00,84.48,84.96,84.48,84.9,52460.78961600865,59.4949,59.8329,59.4949,59.7907,52460.7896
2011-06-23 12:00:00,84.89,84.97,84.55,84.62,80367.7663601947,59.7837,59.84,59.5442,59.5935,80367.7664
2011-06-23 12:30:00,84.62,85.04,84.55,85.03,77122.7690643591,59.5935,59.8893,59.5442,59.8822,77122.7691
2011-06-23 13:00:00,85.02,85.26,84.93,85.04,38723.63439697133,59.8752,60.0442,59.8118,59.8893,38723.6344
2011-06-23 13:30:00,85.06,85.31,84.95,85.08,33964.30502974581,59.9034,60.0794,59.8259,59.9175,33964.305
2011-06-23 14:00:00,85.08,85.11,84.74,84.8,92157.92320173066,59.9175,59.9386,59.678,59.7203,92157.9232
2011-06-23 14:30:00,84.8,85.51,84.56,85.51,89237.42563547863,59.7203,60.2203,59.5512,60.2203,89237.4256
2011-06-23 15:00:00,85.51,85.86,85.05,85.44,157382.36884802594,60.2203,60.4668,59.8963,60.171,157382.3688
2011-06-23 15:30:00,85.46,86.02,85.15,85.97,218712.81773931853,60.1851,60.5795,59.9668,60.5442,218712.8177
2011-06-24 09:30:00,86.02,86.32,85.81,86.12,66197.94483504597,60.5795,60.7907,60.4316,60.6499,66197.9448
2011-06-24 10:00:00,86.14,86.24,85.36,85.52,100486.74959437532,60.664,60.7344,60.1146,60.2273,100486.7496
2011-06-24 10:30:00,85.53,86.27,85.41,86.13,151433.20713899404,60.2344,60.7555,60.1499,60.6569,151433.2071
2011-06-24 11:00:00,86.12,86.12,85.53,86.0,129259.0589507842,60.6499,60.6499,60.2344,60.5654,129259.059
2011-06-24 11:30:00,85.95,86.39,85.89,86.02,62195.78150351541,60.5302,60.84,60.4879,60.5795,62195.7815
2011-06-24 12:00:00,86.03,86.17,85.83,86.15,70308.27474310438,60.5865,60.6851,60.4456,60.671,70308.2747
2011-06-24 12:30:00,86.15,86.27,85.83,85.89,60248.78312601406,60.671,60.7555,60.4456,60.4879,60248.7831
2011-06-24 13:00:00,85.9,85.99,85.66,85.99,43266.630611141154,60.4949,60.5583,60.3259,60.5583,43266.6306
2011-06-24 13:30:00,85.98,86.23,85.84,86.15,81341.26554894538,60.5513,60.7273,60.4527,60.671,81341.2655
2011-06-24 14:00:00,86.14,86.18,85.88,86.02,62195.78150351541,60.664,60.6921,60.4809,60.5795,62195.7815
2011-06-24 14:30:00,86.02,86.03,85.78,85.87,57003.78583017847,60.5795,60.5865,60.4104,60.4738,57003.7858
2011-06-24 15:00:00,85.87,86.12,85.77,85.78,94537.58788534344,60.4738,60.6499,60.4034,60.4104,94537.5879
2011-06-24 15:30:00,85.76,86.1,85.76,86.01,225635.4786371012,60.3963,60.6358,60.3963,60.5724,225635.4786
2011-06-27 09:30:00,85.85,86.18,85.17,85.65,81233.09897241752,60.4597,60.6921,59.9808,60.3189,81233.099
2011-06-27 10:00:00,85.66,85.76,85.44,85.76,122660.89778258518,60.3259,60.3963,60.171,60.3963,122660.8978
2011-06-27 10:30:00,85.76,85.86,85.6,85.78,98864.25094645754,60.3963,60.4668,60.2837,60.4104,98864.2509
2011-06-27 11:00:00,85.79,85.82,85.45,85.53,86316.9280692266,60.4175,60.4386,60.178,60.2344,86316.9281
2011-06-27 11:30:00,85.53,85.83,85.51,85.75,123958.89670091942,60.2344,60.4456,60.2203,60.3893,123958.8967
2011-06-27 12:00:00,85.75,85.79,85.65,85.72,67712.27690643592,60.3893,60.4175,60.3189,60.3682,67712.2769
2011-06-27 12:30:00,85.69,85.75,85.59,85.67,61222.282314764736,60.347,60.3893,60.2766,60.333,61222.2823
2011-06-27 13:00:00,85.64,85.77,85.6,85.64,73228.77230935641,60.3118,60.4034,60.2837,60.3118,73228.7723
2011-06-27 13:30:00,85.61,85.78,85.57,85.73,87506.76041103298,60.2907,60.4104,60.2625,60.3752,87506.7604
2011-06-27 14:00:00,85.72,85.93,85.72,85.89,162682.53109789075,60.3682,60.5161,60.3682,60.4879,162682.5311
2011-06-27 14:30:00,85.9,86.09,85.9,86.0,82855.59762033532,60.4949,60.6287,60.4949,60.5654,82855.5976
2011-06-27 15:00:00,86.0,86.06,85.85,85.97,116170.903190914,60.5654,60.6076,60.4597,60.5442,116170.9032
2011-06-27 15:30:00,85.94,86.06,85.94,86.0,302325.5813953488,60.5231,60.6076,60.5231,60.5654,302325.5814
2011-06-28 09:30:00,86.31,86.59,86.07,86.44,138777.71768523526,60.7837,60.9809,60.6147,60.8752,138777.7177
2011-06-28 10:00:00,86.41,86.81,86.37,86.76,115738.2368848026,60.8541,61.1358,60.8259,61.1006,115738.2369
2011-06-28 10:30:00,86.74,86.81,86.58,86.76,33747.9718766901,61.0865,61.1358,60.9738,61.1006,33747.9719
2011-06-28 11:00:00,86.71,86.89,86.6,86.74,41968.63169280692,61.0654,61.1921,60.9879,61.0865,41968.6317
2011-06-28 11:30:00,86.75,86.88,86.62,86.71,24012.979989183343,61.0936,61.1851,61.002,61.0654,24012.98
2011-06-28 12:00:00,86.67,86.82,86.63,86.65,16224.986479177933,61.0372,61.1429,61.009,61.0231,16224.9865
2011-06-28 12:30:00,86.63,86.97,86.63,86.95,59383.45051379124,61.009,61.2485,61.009,61.2344,59383.4505
2011-06-28 13:00:00,86.92,87.19,86.9,87.19,51379.12385073013,61.2133,61.4034,61.1992,61.4034,51379.1239
2011-06-28 13:30:00,87.19,87.25,87.02,87.22,37209.3023255814,61.4034,61.4457,61.2837,61.4245,37209.3023
2011-06-28 14:00:00,87.21,87.44,87.14,87.44,44780.9626825311,61.4175,61.5795,61.3682,61.5795,44780.9627
2011-06-28 14:30:00,87.42,87.67,87.37,87.64,106219.57815035152,61.5654,61.7415,61.5302,61.7203,106219.5782
2011-06-28 15:00:00,87.63,87.67,87.52,87.57,101352.08220659816,61.7133,61.7415,61.6358,61.671,101352.0822
2011-06-28 15:30:00,87.57,87.69,87.46,87.67,172850.18929150893,61.671,61.7555,61.5936,61.7415,172850.1893
2011-06-29 09:30:00,87.69,87.69,86.41,86.62,212222.82314764737,62.1362,62.1362,61.2292,61.378,212222.8231
2011-06-29 10:00:00,86.65,87.6,86.43,87.6,92482.42293131424,61.3993,62.0725,61.2434,62.0725,92482.4229
2011-06-29 10:30:00,87.61,87.81,87.54,87.8,48025.959978366685,62.0795,62.2213,62.0299,62.2142,48025.96
2011-06-29 11:00:00,87.8,87.82,87.5,87.55,72796.10600324499,62.2142,62.2283,62.0016,62.037,72796.106
2011-06-29 11:30:00,87.58,87.65,87.42,87.46,46619.79448350459,62.0583,62.1079,61.9449,61.9733,46619.7945
2011-06-29 12:00:00,87.46,87.5,87.25,87.29,100378.58301784749,61.9733,62.0016,61.8244,61.8528,100378.583
2011-06-29 12:30:00,87.28,87.37,87.16,87.22,80151.433207139,61.8457,61.9095,61.7607,61.8032,80151.4332
2011-06-29 13:00:00,87.2,87.35,87.1,87.14,80908.59924283397,61.789,61.8953,61.7182,61.7465,80908.5992
2011-06-29 13:30:00,87.14,87.2,86.93,86.96,57652.78528934559,61.7465,61.789,61.5977,61.619,57652.7853
2011-06-29 14:00:00,86.97,86.98,86.52,86.7,149161.70903190912,61.626,61.6331,61.3072,61.4347,149161.709
2011-06-29 14:30:00,86.69,87.19,86.68,87.15,60248.78312601406,61.4276,61.7819,61.4206,61.7536,60248.7831
2011-06-29 15:00:00,87.14,87.24,86.92,87.04,92374.25635478635,61.7465,61.8174,61.5906,61.6756,92374.2564
2011-06-29 15:30:00,87.03,87.18,86.97,87.0,252136.28988642507,61.6686,61.7748,61.626,61.6473,252136.2899
2011-06-30 09:30:00,87.34,87.73,86.94,87.71,183017.8474851271,61.8882,62.1646,61.6048,62.1504,183017.8475
2011-06-30 10:00:00,87.71,88.09,87.51,88.05,253866.9551108708,62.1504,62.4197,62.0087,62.3913,253866.9551
2011-06-30 10:30:00,88.0,88.13,87.86,87.98,90643.59113034072,62.3559,62.448,62.2567,62.3417,90643.5911
2011-06-30 11:00:00,88.02,88.33,88.01,88.13,75283.93726338561,62.3701,62.5897,62.363,62.448,75283.9373
2011-06-30 11:30:00,88.15,88.57,88.15,88.53,61546.78204434829,62.4622,62.7598,62.4622,62.7314,61546.782
2011-06-30 12:00:00,88.52,88.69,88.43,88.43,45646.29529475392,62.7244,62.8448,62.6606,62.6606,45646.2953
2011-06-30 12:30:00,88.43,88.43,88.1,88.1,33098.972417522986,62.6606,62.6606,62.4267,62.4267,33098.9724
2011-06-30 13:00:00,88.13,88.18,87.77,87.83,53001.62249864792,62.448,62.4834,62.1929,62.2354,53001.6225
2011-06-30 13:30:00,87.85,87.93,87.74,87.92,46295.29475392104,62.2496,62.3063,62.1717,62.2992,46295.2948
2011-06-30 14:00:00,87.94,88.03,87.84,87.91,38507.30124391563,62.3134,62.3771,62.2425,62.2921,38507.3012
2011-06-30 14:30:00,87.92,88.04,87.86,87.9,55813.95348837209,62.2992,62.3842,62.2567,62.285,55813.9535
2011-06-30 15:00:00,87.92,88.06,87.75,88.02,61871.281773931856,62.2992,62.3984,62.1787,62.3701,61871.2818
2011-06-30 15:30:00,88.02,88.47,88.0,88.34,294645.7544618713,62.3701,62.6889,62.3559,62.5968,294645.7545
2011-07-01 09:30:00,88.26,88.26,87.56,87.89,144294.21308815575,62.5401,62.5401,62.0441,62.2779,144294.2131
2011-07-01 10:00:00,87.87,88.64,87.87,88.58,106003.24499729584,62.2638,62.8094,62.2638,62.7669,106003.245
2011-07-01 10:30:00,88.57,88.84,88.44,88.68,128934.55922120064,62.7598,62.9511,62.6677,62.8377,128934.5592
2011-07-01 11:00:00,88.65,89.21,88.59,89.21,107950.24337479718,62.8165,63.2133,62.774,63.2133,107950.2434
2011-07-01 11:30:00,89.21,89.31,89.06,89.1,82098.43158464035,63.2133,63.2841,63.107,63.1353,82098.4316
2011-07-01 12:00:00,89.08,89.09,88.87,88.87,45538.128718226064,63.1212,63.1283,62.9724,62.9724,45538.1287
2011-07-01 12:30:00,88.88,88.9,88.65,88.74,35694.97025419145,62.9794,62.9936,62.8165,62.8802,35694.9703
2011-07-01 13:00:00,88.75,89.13,88.75,88.99,31368.307193077337,62.8873,63.1566,62.8873,63.0574,31368.3072
2011-07-01 13:30:00,88.99,89.24,88.94,89.22,31151.974040021632,63.0574,63.2345,63.022,63.2204,31151.974
2011-07-01 14:00:00,89.24,89.24,88.95,89.09,69118.442401298,63.2345,63.2345,63.029,63.1283,69118.4424
2011-07-01 14:30:00,89.06,89.34,89.05,89.31,43482.96376419686,63.107,63.3054,63.0999,63.2841,43482.9638
2011-07-01 15:00:00,89.29,89.43,89.1,89.12,99080.58409951325,63.27,63.3692,63.1353,63.1495,99080.5841
2011-07-01 15:30:00,89.11,89.32,89.06,89.16,155327.20389399675,63.1424,63.2912,63.107,63.1779,155327.2039
2011-07-05 09:30:00,89.12,89.21,88.74,89.13,105895.07842076798,63.1495,63.2133,62.8802,63.1566,105895.0784
2011-07-05 10:00:00,89.19,89.43,88.91,89.11,77122.7690643591,63.1991,63.3692,63.0007,63.1424,77122.7691
2011-07-05 10:30:00,89.1,89.3,89.05,89.16,25635.478637101136,63.1353,63.2771,63.0999,63.1779,25635.4786
2011-07-05 11:00:00,89.13,89.17,88.88,88.97,59275.28393726338,63.1566,63.1849,62.9794,63.0432,59275.2839
2011-07-05 11:30:00,88.95,89.21,88.91,89.19,48999.45916711736,63.029,63.2133,63.0007,63.1991,48999.4592
2011-07-05 12:00:00,89.21,89.44,89.18,89.43,43158.4640346133,63.2133,63.3763,63.192,63.3692,43158.464
2011-07-05 12:30:00,89.44,89.45,89.34,89.36,30286.641427798808,63.3763,63.3833,63.3054,63.3196,30286.6414
2011-07-05 13:00:00,89.38,89.45,89.27,89.29,43482.96376419686,63.3337,63.3833,63.2558,63.27,43482.9638
2011-07-05 13:30:00,89.28,89.49,89.26,89.49,22714.981070849102,63.2629,63.4117,63.2487,63.4117,22714.9811
2011-07-05 14:00:00,89.49,89.49,89.08,89.19,94753.92103839912,63.4117,63.4117,63.1212,63.1991,94753.921
2011-07-05 14:30:00,89.21,89.4,89.09,89.24,51595.45700378583,63.2133,63.3479,63.1283,63.2345,51595.457
2011-07-05 15:00:00,89.23,89.33,89.18,89.32,59058.95078420768,63.2275,63.2983,63.192,63.2912,59058.9508
2011-07-05 15:30:00,89.3,89.36,89.0,89.04,148945.37587885343,63.2771,63.3196,63.0645,63.0928,148945.3759
2011-07-06 09:30:00,89.0,89.49,88.88,89.25,92374.25635478635,63.0645,63.4117,62.9794,63.2416,92374.2564
2011-07-06 10:00:00,89.26,89.37,88.92,89.35,75824.77014602488,63.2487,63.3267,63.0078,63.3125,75824.7701
2011-07-06 10:30:00,89.35,89.43,89.18,89.23,102541.91454840454,63.3125,63.3692,63.192,63.2275,102541.9145
2011-07-06 11:00:00,89.21,89.48,89.21,89.45,139643.05029745807,63.2133,63.4046,63.2133,63.3833,139643.0503
2011-07-06 11:30:00,89.45,89.63,89.43,89.44,106327.7447268794,63.3833,63.5109,63.3692,63.3763,106327.7447
2011-07-06 12:00:00,89.45,89.47,89.21,89.31,72363.43969713358,63.3833,63.3975,63.2133,63.2841,72363.4397
2011-07-06 12:30:00,89.31,89.45,89.27,89.45,96051.91995673336,63.2841,63.3833,63.2558,63.3833,96051.92
2011-07-06 13:00:00,89.43,89.54,89.38,89.47,75392.10383991347,63.3692,63.4471,63.3337,63.3975,75392.1038
2011-07-06 13:30:00,89.42,89.45,89.28,89.38,59491.61709031909,63.3621,63.3833,63.2629,63.3337,59491.6171
2011-07-06 14:00:00,89.38,89.4,89.24,89.36,111736.07355327204,63.3337,63.3479,63.2345,63.3196,111736.0736
2011-07-06 14:30:00,89.36,89.42,89.29,89.29,177609.51865873445,63.3196,63.3621,63.27,63.27,177609.5187
2011-07-06 15:00:00,89.29,89.47,89.27,89.45,162790.6976744186,63.27,63.3975,63.2558,63.3833,162790.6977
2011-07-06 15:30:00,89.45,89.49,89.3,89.48,229853.9751216874,63.3833,63.4117,63.2771,63.4046,229853.9751
2011-07-07 09:30:00,90.04,90.4,89.79,89.9,119632.2336398053,63.8014,64.0565,63.6243,63.7022,119632.2336
2011-07-07 10:00:00,89.88,89.89,89.59,89.72,60681.44943212547,63.688,63.6951,63.4825,63.5747,60681.4494
2011-07-07 10:30:00,89.74,89.91,89.6,89.71,54191.454840454295,63.5888,63.7093,63.4896,63.5676,54191.4548
2011-07-07 11:00:00,89.7,89.78,89.65,89.75,27366.14386154678,63.5605,63.6172,63.5251,63.5959,27366.1439
2011-07-07 11:30:00,89.75,89.76,89.63,89.7,43591.13034072472,63.5959,63.603,63.5109,63.5605,43591.1303
2011-07-07 12:00:00,89.71,89.98,89.66,89.94,37966.46836127636,63.5676,63.7589,63.5321,63.7306,37966.4684
2011-07-07 12:30:00,89.94,90.05,89.94,90.03,39156.30070308274,63.7306,63.8085,63.7306,63.7943,39156.3007
2011-07-07 13:00:00,90.03,90.19,90.01,90.18,21633.315305570577,63.7943,63.9077,63.7802,63.9006,21633.3153
2011-07-07 13:30:00,90.18,90.23,90.09,90.15,46187.128177393184,63.9006,63.936,63.8368,63.8794,46187.1282
2011-07-07 14:00:00,90.15,90.51,90.13,90.5,77230.93564088696,63.8794,64.1344,63.8652,64.1274,77230.9356
2011-07-07 14:30:00,90.5,90.58,90.46,90.49,48891.2925905895,64.1274,64.1841,64.099,64.1203,48891.2926
2011-07-07 15:00:00,90.48,90.61,90.46,90.49,101784.74851270956,64.1132,64.2053,64.099,64.1203,101784.7485
2011-07-07 15:30:00,90.48,90.54,90.35,90.46,174905.35424553812,64.1132,64.1557,64.0211,64.099,174905.3542
2011-07-08 09:30:00,89.4,89.78,89.21,89.62,67495.9437533802,63.3479,63.6172,63.2133,63.5038,67495.9438
2011-07-08 10:00:00,89.62,89.71,88.95,89.2,57328.28555976203,63.5038,63.5676,63.029,63.2062,57328.2856
2011-07-08 10:30:00,89.18,89.38,89.0,89.32,63277.44726879394,63.192,63.3337,63.0645,63.2912,63277.4473
2011-07-08 11:00:00,89.29,89.47,89.14,89.4,34505.13791238507,63.27,63.3975,63.1637,63.3479,34505.1379
2011-07-08 11:30:00,89.43,89.91,89.38,89.83,40129.79989183342,63.3692,63.7093,63.3337,63.6526,40129.7999
2011-07-08 12:00:00,89.83,89.92,89.64,89.67,55164.95402920497,63.6526,63.7164,63.518,63.5392,55164.954
2011-07-08 12:30:00,89.7,90.01,89.69,89.88,20443.4829637642,63.5605,63.7802,63.5534,63.688,20443.483
2011-07-08 13:00:00,89.86,89.88,89.69,89.88,22714.981070849102,63.6739,63.688,63.5534,63.688,22714.9811
2011-07-08 13:30:00,89.94,90.05,89.67,89.78,34396.97133585722,63.7306,63.8085,63.5392,63.6172,34396.9713
2011-07-08 14:00:00,89.72,89.82,89.46,89.58,45970.79502433748,63.5747,63.6455,63.3904,63.4755,45970.795
2011-07-08 14:30:00,89.6,89.7,89.48,89.6,61005.94916170903,63.4896,63.5605,63.4046,63.4896,61005.9492
2011-07-08 15:00:00,89.63,89.77,89.43,89.53,69118.442401298,63.5109,63.6101,63.3692,63.44,69118.4424
2011-07-08 15:30:00,89.5,89.78,89.48,89.72,208436.9929691725,63.4188,63.6172,63.4046,63.5747,208436.993
2011-07-11 09:30:00,88.82,88.93,88.36,88.62,99405.0838290968,62.9369,63.0149,62.611,62.7952,99405.0838
2011-07-11 10:00:00,88.6,88.62,88.02,88.16,61114.11573823688,62.781,62.7952,62.3701,62.4693,61114.1157
2011-07-11 10:30:00,88.15,88.23,87.77,87.77,71714.44023796647,62.4622,62.5189,62.1929,62.1929,71714.4402
2011-07-11 11:00:00,87.8,88.12,87.7,88.08,114872.90427257976,62.2142,62.4409,62.1433,62.4126,114872.9043
2011-07-11 11:30:00,88.11,88.42,88.1,88.26,53001.62249864792,62.4338,62.6535,62.4267,62.5401,53001.6225
2011-07-11 12:00:00,88.24,88.35,88.16,88.29,32774.47268793943,62.526,62.6039,62.4693,62.5614,32774.4727
2011-07-11 12:30:00,88.29,88.33,88.04,88.12,34721.471065440775,62.5614,62.5897,62.3842,62.4409,34721.4711
2011-07-11 13:00:00,88.15,88.17,87.94,88.06,59383.45051379124,62.4622,62.4763,62.3134,62.3984,59383.4505
2011-07-11 13:30:00,88.07,88.19,87.98,88.17,33856.13845321796,62.4055,62.4905,62.3417,62.4763,33856.1385
2011-07-11 14:00:00,88.17,88.27,88.05,88.13,85127.09572742022,62.4763,62.5472,62.3913,62.448,85127.0957
2011-07-11 14:30:00,88.1,88.23,88.02,88.1,72038.93996755003,62.4267,62.5189,62.3701,62.4267,72038.94
2011-07-11 15:00:00,88.12,88.22,87.98,88.21,150676.04110329907,62.4409,62.5118,62.3417,62.5047,150676.0411
2011-07-11 15:30:00,88.19,88.3,88.0,88.1,247052.460789616,62.4905,62.5685,62.3559,62.4267,247052.4608
2011-07-12 09:30:00,87.56,88.33,87.56,88.15,136506.21957815034,62.0441,62.5897,62.0441,62.4622,136506.2196
2011-07-12 10:00:00,88.15,88.32,87.81,87.94,287723.0935640887,62.4622,62.5826,62.2213,62.3134,287723.0936
2011-07-12 10:30:00,87.92,87.94,87.65,87.88,110005.4083288264,62.2992,62.3134,62.1079,62.2709,110005.4083
2011-07-12 11:00:00,87.86,88.07,87.74,87.87,109572.74202271496,62.2567,62.4055,62.1717,62.2638,109572.742
2011-07-12 11:30:00,87.87,87.95,87.73,87.8,137912.38507301244,62.2638,62.3205,62.1646,62.2142,137912.3851
2011-07-12 12:00:00,87.8,87.94,87.72,87.75,101352.08220659816,62.2142,62.3134,62.1575,62.1787,101352.0822
2011-07-12 12:30:00,87.75,87.81,87.69,87.77,47917.79340183883,62.1787,62.2213,62.1362,62.1929,47917.7934
2011-07-12 13:00:00,87.76,87.81,87.66,87.67,77339.10221741481,62.1858,62.2213,62.115,62.1221,77339.1022
2011-07-12 13:30:00,87.67,87.86,87.67,87.7,67820.44348296376,62.1221,62.2567,62.1221,62.1433,67820.4435
2011-07-12 14:00:00,87.69,88.01,87.67,87.86,365170.3623580313,62.1362,62.363,62.1221,62.2567,365170.3624
2011-07-12 14:30:00,87.85,87.94,87.74,87.81,135424.55381287183,62.2496,62.3134,62.1717,62.2213,135424.5538
2011-07-12 15:00:00,87.8,87.91,87.62,87.75,109897.24175229852,62.2142,62.2921,62.0866,62.1787,109897.2418
2011-07-12 15:30:00,87.75,87.84,87.49,87.6,194483.5045970795,62.1787,62.2425,61.9945,62.0725,194483.5046
2011-07-13 09:30:00,88.01,88.15,87.5,87.57,83720.93023255814,62.363,62.4622,62.0016,62.0512,83720.9302
2011-07-13 10:00:00,87.62,88.25,87.62,87.97,105570.57869118442,62.0866,62.533,62.0866,62.3346,105570.5787
2011-07-13 10:30:00,88.0,88.35,88.0,88.11,82963.76419686317,62.3559,62.6039,62.3559,62.4338,82963.7642
2011-07-13 11:00:00,88.1,88.16,87.94,88.08,52352.6230394808,62.4267,62.4693,62.3134,62.4126,52352.623
2011-07-13 11:30:00,88.07,88.12,87.99,88.07,73445.10546241212,62.4055,62.4409,62.3488,62.4055,73445.1055
2011-07-13 12:00:00,88.09,88.23,88.03,88.06,46619.79448350459,62.4197,62.5189,62.3771,62.3984,46619.7945
2011-07-13 12:30:00,88.05,88.16,88.03,88.1,33098.972417522986,62.3913,62.4693,62.3771,62.4267,33098.9724
2011-07-13 13:00:00,88.08,88.14,88.01,88.05,118983.23418063816,62.4126,62.4551,62.363,62.3913,118983.2342
2011-07-13 13:30:00,88.02,88.15,87.98,88.08,90535.42455381287,62.3701,62.4622,62.3417,62.4126,90535.4246
2011-07-13 14:00:00,88.07,88.16,87.73,87.83,130881.557598702,62.4055,62.4693,62.1646,62.2354,130881.5576
2011-07-13 14:30:00,87.83,87.95,87.74,87.78,54515.95457003786,62.2354,62.3205,62.1717,62.2,54515.9546
2011-07-13 15:00:00,87.81,87.94,87.53,87.7,199891.83342347216,62.2213,62.3134,62.0229,62.1433,199891.8334
2011-07-13 15:30:00,87.67,87.79,87.49,87.75,286208.76149269874,62.1221,62.2071,61.9945,62.1787,286208.7615
2011-07-14 09:30:00,87.92,88.24,87.42,88.02,74634.9378042185,62.2992,62.526,61.9449,62.3701,74634.9378
2011-07-14 10:00:00,88.05,88.19,87.83,88.1,59167.11736073553,62.3913,62.4905,62.2354,62.4267,59167.1174
2011-07-14 10:30:00,88.1,88.13,87.33,87.42,58518.11790156841,62.4267,62.448,61.8811,61.9449,58518.1179
2011-07-14 11:00:00,87.4,87.79,87.4,87.7,43807.46349378042,61.9307,62.2071,61.9307,62.1433,43807.4635
2011-07-14 11:30:00,87.68,87.68,87.07,87.54,57328.28555976203,62.1291,62.1291,61.6969,62.0299,57328.2856
2011-07-14 12:00:00,87.54,87.55,86.99,87.23,63169.28069226609,62.0299,62.037,61.6402,61.8103,63169.2807
2011-07-14 12:30:00,87.23,87.41,87.0,87.04,32882.63926446728,61.8103,61.9378,61.6473,61.6756,32882.6393
2011-07-14 13:00:00,87.03,87.08,86.71,87.01,48458.626284478094,61.6686,61.704,61.4418,61.6544,48458.6263
2011-07-14 13:30:00,86.99,87.22,86.75,86.88,108491.07625743643,61.6402,61.8032,61.4702,61.5623,108491.0763
2011-07-14 14:00:00,86.88,87.04,86.76,86.92,73336.93888588426,61.5623,61.6756,61.4772,61.5906,73336.9389
2011-07-14 14:30:00,86.89,87.03,86.74,86.88,59491.61709031909,61.5694,61.6686,61.4631,61.5623,59491.6171
2011-07-14 15:00:00,86.88,86.94,86.62,86.81,82422.9313142239,61.5623,61.6048,61.378,61.5127,82422.9313
2011-07-14 15:30:00,86.8,87.08,86.72,86.83,136722.55273120606,61.5056,61.704,61.4489,61.5268,136722.5527
2011-07-15 09:30:00,87.17,87.21,86.41,86.65,208761.49269875608,61.7678,61.7961,61.2292,61.3993,208761.4927
2011-07-15 10:00:00,86.65,87.05,86.32,86.48,68253.10978907517,61.3993,61.6827,61.1655,61.2788,68253.1098
2011-07-15 10:30:00,86.48,86.88,86.33,86.63,51919.956733369385,61.2788,61.5623,61.1725,61.3851,51919.9567
2011-07-15 11:00:00,86.61,87.05,86.61,86.86,54948.62087614927,61.371,61.6827,61.371,61.5481,54948.6209
2011-07-15 11:30:00,86.88,86.91,86.74,86.74,31476.4737696052,61.5623,61.5835,61.4631,61.4631,31476.4738
2011-07-15 12:00:00,86.77,87.16,86.73,86.87,54299.62141698216,61.4843,61.7607,61.456,61.5552,54299.6214
2011-07-15 12:30:00,86.88,86.93,86.57,86.76,43482.96376419686,61.5623,61.5977,61.3426,61.4772,43482.9638
2011-07-15 13:00:00,86.73,86.95,86.72,86.88,38831.80097349919,61.456,61.6119,61.4489,61.5623,38831.801
2011-07-15 13:30:00,86.89,86.93,86.62,86.62,23472.14710654408,61.5694,61.5977,61.378,61.378,23472.1471
2011-07-15 14:00:00,86.63,86.7,86.52,86.55,35154.13737155219,61.3851,61.4347,61.3072,61.3284,35154.1374
2011-07-15 14:30:00,86.58,86.86,86.58,86.66,48134.12655489454,61.3497,61.5481,61.3497,61.4064,48134.1266
2011-07-15 15:00:00,86.66,87.05,86.57,87.0,53975.12168739859,61.4064,61.6827,61.3426,61.6473,53975.1217
2011-07-15 15:30:00,87.0,87.25,86.98,87.19,181179.0156841536,61.6473,61.8244,61.6331,61.7819,181179.0157
2011-07-18 09:30:00,86.72,86.9,86.07,86.62,54624.12114656571,61.4489,61.5764,60.9883,61.378,54624.1211
2011-07-18 10:00:00,86.62,86.73,86.1,86.27,77447.26879394267,61.378,61.456,61.0096,61.13,77447.2688
2011-07-18 10:30:00,86.25,86.29,85.86,86.14,56895.61925365062,61.1159,61.1442,60.8395,61.0379,56895.6193
2011-07-18 11:00:00,86.13,86.18,86.0,86.06,36235.80313683072,61.0308,61.0663,60.9387,60.9812,36235.8031
2011-07-18 11:30:00,86.06,86.16,85.72,85.78,58518.11790156841,60.9812,61.0521,60.7403,60.7828,58518.1179
2011-07-18 12:00:00,85.81,85.9,85.69,85.82,64467.27961060032,60.8041,60.8679,60.719,60.8112,64467.2796
2011-07-18 12:30:00,85.81,86.07,85.7,86.04,59707.9502433748,60.8041,60.9883,60.7261,60.9671,59707.9502
2011-07-18 13:00:00,86.06,86.12,85.84,85.85,34613.30448891292,60.9812,61.0237,60.8253,60.8324,34613.3045
2011-07-18 13:30:00,85.87,85.95,85.82,85.88,60681.44943212547,60.8466,60.9033,60.8112,60.8537,60681.4494
2011-07-18 14:00:00,85.86,85.9,85.7,85.71,32449.972958355866,60.8395,60.8679,60.7261,60.7332,32449.973
2011-07-18 14:30:00,85.74,85.85,85.59,85.85,31584.640346133045,60.7545,60.8324,60.6482,60.8324,31584.6403
2011-07-18 15:00:00,85.85,85.94,85.7,85.78,54407.787993510006,60.8324,60.8962,60.7261,60.7828,54407.788
2011-07-18 15:30:00,85.78,86.02,85.7,85.91,190156.8415359654,60.7828,60.9529,60.7261,60.8749,190156.8415
2011-07-19 09:30:00,86.36,87.22,86.36,87.17,87074.09410492158,61.1938,61.8032,61.1938,61.7678,87074.0941
2011-07-19 10:00:00,87.16,87.23,87.0,87.05,50730.12439156301,61.7607,61.8103,61.6473,61.6827,50730.1244
2011-07-19 10:30:00,87.08,87.14,86.88,87.0,35694.97025419145,61.704,61.7465,61.5623,61.6473,35694.9703
2011-07-19 11:00:00,87.01,87.12,86.82,87.12,37641.968631692806,61.6544,61.7323,61.5198,61.7323,37641.9686
2011-07-19 11:30:00,87.08,87.13,86.83,86.91,43591.13034072472,61.704,61.7394,61.5268,61.5835,43591.1303
2011-07-19 12:00:00,86.9,87.14,86.87,86.98,35045.97079502434,61.5764,61.7465,61.5552,61.6331,35045.9708
2011-07-19 12:30:00,86.99,87.09,86.87,86.89,41319.6322336398,61.6402,61.7111,61.5552,61.5694,41319.6322
2011-07-19 13:00:00,86.92,87.02,86.76,87.0,30611.141157382368,61.5906,61.6615,61.4772,61.6473,30611.1412
2011-07-19 13:30:00,87.02,87.31,86.91,87.18,140292.0497566252,61.6615,61.867,61.5835,61.7748,140292.0498
2011-07-19 14:00:00,87.14,87.15,86.94,87.01,45754.461871281776,61.7465,61.7536,61.6048,61.6544,45754.4619
2011-07-19 14:30:00,87.05,87.32,87.04,87.26,46403.46133044889,61.6827,61.874,61.6756,61.8315,46403.4613
2011-07-19 15:00:00,87.27,87.31,87.02,87.08,54732.28772309356,61.8386,61.867,61.6615,61.704,54732.2877
2011-07-19 15:30:00,87.09,87.15,87.0,87.12,195132.5040562466,61.7111,61.7536,61.6473,61.7323,195132.5041
2011-07-20 09:30:00,87.51,87.51,86.76,86.92,86965.92752839372,62.0087,62.0087,61.4772,61.5906,86965.9275
2011-07-20 10:00:00,86.89,87.03,86.52,86.68,50946.45754461871,61.5694,61.6686,61.3072,61.4206,50946.4575
2011-07-20 10:30:00,86.64,86.94,86.63,86.91,38074.63493780421,61.3922,61.6048,61.3851,61.5835,38074.6349
2011-07-20 11:00:00,86.92,87.04,86.83,86.85,40562.46619794484,61.5906,61.6756,61.5268,61.541,40562.4662
2011-07-20 11:30:00,86.85,86.98,86.83,86.9,36019.469983775016,61.541,61.6331,61.5268,61.5764,36019.47
2011-07-20 12:00:00,86.88,87.0,86.85,86.92,23904.813412655487,61.5623,61.6473,61.541,61.5906,23904.8134
2011-07-20 12:30:00,86.9,86.95,86.82,86.9,46078.96160086533,61.5764,61.6119,61.5198,61.5764,46078.9616
2011-07-20 13:00:00,86.92,87.04,86.88,87.04,16982.152514872905,61.5906,61.6756,61.5623,61.6756,16982.1525
2011-07-20 13:30:00,87.04,87.14,86.95,87.12,30394.808004326664,61.6756,61.7465,61.6119,61.7323,30394.808
2011-07-20 14:00:00,87.12,87.15,87.01,87.07,20984.31584640346,61.7323,61.7536,61.6544,61.6969,20984.3158
2011-07-20 14:30:00,87.1,87.11,86.91,87.05,26608.977825851813,61.7182,61.7252,61.5835,61.6827,26608.9778
2011-07-20 15:00:00,87.05,87.19,87.0,87.04,45970.79502433748,61.6827,61.7819,61.6473,61.6756,45970.795
2011-07-20 15:30:00,87.05,87.17,86.92,87.04,112601.40616549486,61.6827,61.7678,61.5906,61.6756,112601.4062
2011-07-21 09:30:00,87.37,87.83,87.0,87.56,55922.12006489994,61.9095,62.2354,61.6473,62.0441,55922.1201
2011-07-21 10:00:00,87.51,88.3,87.44,88.28,79394.26717144402,62.0087,62.5685,61.9591,62.5543,79394.2672
2011-07-21 10:30:00,88.22,88.37,87.86,88.03,57977.28501892915,62.5118,62.6181,62.2567,62.3771,57977.285
2011-07-21 11:00:00,88.04,88.45,88.02,88.39,67171.44402379665,62.3842,62.6748,62.3701,62.6322,67171.444
2011-07-21 11:30:00,88.4,88.43,87.97,88.05,43699.29691725257,62.6393,62.6606,62.3346,62.3913,43699.2969
2011-07-21 12:00:00,88.03,88.17,87.74,87.91,73228.77230935641,62.3771,62.4763,62.1717,62.2921,73228.7723
2011-07-21 12:30:00,87.91,88.35,87.87,88.1,93888.58842617631,62.2921,62.6039,62.2638,62.4267,93888.5884
2011-07-21 13:00:00,88.11,88.19,88.02,88.1,46187.128177393184,62.4338,62.4905,62.3701,62.4267,46187.1282
2011-07-21 13:30:00,88.1,88.18,87.91,88.0,78528.9345592212,62.4267,62.4834,62.2921,62.3559,78528.9346
2011-07-21 14:00:00,88.03,88.13,87.97,88.03,39372.633856138455,62.3771,62.448,62.3346,62.3771,39372.6339
2011-07-21 14:30:00,88.01,88.15,87.92,88.02,86316.9280692266,62.363,62.4622,62.2992,62.3701,86316.9281
2011-07-21 15:00:00,88.03,88.2,87.87,88.17,107517.57706868576,62.3771,62.4976,62.2638,62.4763,107517.5771
2011-07-21 15:30:00,88.16,88.28,88.06,88.21,194591.6711736073,62.4693,62.5543,62.3984,62.5047,194591.6712
2011-07-22 09:30:00,87.99,87.99,86.15,86.51,144726.87939426716,62.3488,62.3488,61.045,61.3001,144726.8794
2011-07-22 10:00:00,86.46,86.71,86.29,86.68,67171.44402379665,61.2647,61.4418,61.1442,61.4206,67171.444
2011-07-22 10:30:00,86.61,86.61,86.2,86.51,90319.09140075716,61.371,61.371,61.0804,61.3001,90319.0914
2011-07-22 11:00:00,86.55,86.55,86.08,86.14,61222.282314764736,61.3284,61.3284,60.9954,61.0379,61222.2823
2011-07-22 11:30:00,86.17,86.28,86.09,86.13,40237.96646836127,61.0592,61.1371,61.0025,61.0308,40237.9665
2011-07-22 12:00:00,86.15,86.41,86.1,86.13,100162.24986479178,61.045,61.2292,61.0096,61.0308,100162.2499
2011-07-22 12:30:00,86.15,86.22,85.93,86.0,68577.60951865873,61.045,61.0946,60.8891,60.9387,68577.6095
2011-07-22 13:00:00,86.01,86.08,85.77,85.78,91400.75716603568,60.9458,60.9954,60.7757,60.7828,91400.7572
2011-07-22 13:30:00,85.78,86.01,85.73,85.89,113034.07247160628,60.7828,60.9458,60.7474,60.8608,113034.0725
2011-07-22 14:00:00,85.91,85.92,85.62,85.64,89670.09194159004,60.8749,60.882,60.6694,60.6836,89670.0919
2011-07-22 14:30:00,85.65,85.68,85.32,85.49,147431.0438074635,60.6907,60.712,60.4569,60.5773,147431.0438
2011-07-22 15:00:00,85.52,85.59,85.29,85.29,170470.52460789616,60.5986,60.6482,60.4356,60.4356,170470.5246
2011-07-22 15:30:00,85.31,85.42,84.8,84.92,801081.6657652785,60.4498,60.5277,60.0884,60.1734,801081.6658
2011-07-25 09:30:00,84.56,84.8,83.97,84.72,214710.654407788,59.9183,60.0884,59.5003,60.0317,214710.6544
2011-07-25 10:00:00,84.73,85.14,84.69,85.14,84694.42942130881,60.0388,60.3293,60.0105,60.3293,84694.4294
2011-07-25 10:30:00,85.18,85.2,84.77,85.2,150892.3742563548,60.3577,60.3718,60.0671,60.3718,150892.3743
2011-07-25 11:00:00,85.19,85.43,85.04,85.2,88912.92590589507,60.3648,60.5348,60.2585,60.3718,88912.9259
2011-07-25 11:30:00,85.22,85.33,84.96,85.04,54299.62141698216,60.386,60.464,60.2018,60.2585,54299.6214
2011-07-25 12:00:00,85.06,85.18,85.02,85.13,58301.78474851271,60.2726,60.3577,60.2443,60.3222,58301.7847
2011-07-25 12:30:00,85.13,85.23,84.96,84.96,49864.79177934018,60.3222,60.3931,60.2018,60.2018,49864.7918
2011-07-25 13:00:00,84.97,85.11,84.97,85.01,51270.95727420227,60.2089,60.3081,60.2089,60.2372,51270.9573
2011-07-25 13:30:00,85.01,85.08,84.96,84.96,49756.62520281233,60.2372,60.2868,60.2018,60.2018,49756.6252
2011-07-25 14:00:00,84.96,85.4,84.95,85.35,57544.61871281774,60.2018,60.5136,60.1947,60.4781,57544.6187
2011-07-25 14:30:00,85.34,85.34,84.87,85.04,127636.5603028664,60.471,60.471,60.138,60.2585,127636.5603
2011-07-25 15:00:00,85.05,85.06,84.69,84.89,67820.44348296376,60.2656,60.2726,60.0105,60.1522,67820.4435
2011-07-25 15:30:00,84.9,85.0,84.73,84.84,178150.3515413737,60.1593,60.2301,60.0388,60.1167,178150.3515
2011-07-26 09:30:00,84.98,84.98,84.48,84.85,148512.70957274202,60.2159,60.2159,59.8617,60.1238,148512.7096
2011-07-26 10:00:00,84.85,84.94,84.46,84.85,89778.2585181179,60.1238,60.1876,59.8475,60.1238,89778.2585
2011-07-26 10:30:00,84.85,85.04,84.74,84.96,52568.956192536505,60.1238,60.2585,60.0459,60.2018,52568.9562
2011-07-26 11:00:00,84.96,85.14,84.94,84.99,59924.2833964305,60.2018,60.3293,60.1876,60.223,59924.2834
2011-07-26 11:30:00,84.96,85.09,84.88,85.03,92482.42293131424,60.2018,60.2939,60.1451,60.2514,92482.4229
2011-07-26 12:00:00,84.98,85.07,84.86,85.01,63277.44726879394,60.2159,60.2797,60.1309,60.2372,63277.4473
2011-07-26 12:30:00,85.0,85.0,84.74,84.88,73228.77230935641,60.2301,60.2301,60.0459,60.1451,73228.7723
2011-07-26 13:00:00,84.87,84.91,84.59,84.66,37209.3023255814,60.138,60.1663,59.9396,59.9892,37209.3023
2011-07-26 13:30:00,84.63,84.72,84.59,84.66,34396.97133585722,59.9679,60.0317,59.9396,59.9892,34396.9713
2011-07-26 14:00:00,84.66,84.73,84.55,84.63,116170.903190914,59.9892,60.0388,59.9113,59.9679,116170.9032
2011-07-26 14:30:00,84.61,84.67,84.35,84.35,66089.77825851811,59.9538,59.9963,59.7695,59.7695,66089.7783
2011-07-26 15:00:00,84.34,84.4,84.08,84.2,103299.08058409952,59.7625,59.805,59.5782,59.6632,103299.0806
2011-07-26 15:30:00,84.19,84.26,84.01,84.1,203353.16387236345,59.6562,59.7058,59.5286,59.5924,203353.1639
2011-07-27 09:30:00,83.9,84.04,83.56,83.89,126230.39480800432,59.4507,59.5499,59.2098,59.4436,126230.3948
2011-07-27 10:00:00,83.87,83.9,83.18,83.21,191022.1741481882,59.4294,59.4507,58.9405,58.9617,191022.1741
2011-07-27 10:30:00,83.21,83.48,83.19,83.34,151216.87398593835,58.9617,59.1531,58.9476,59.0539,151216.874
2011-07-27 11:00:00,83.33,83.6,83.29,83.55,61114.11573823688,59.0468,59.2381,59.0184,59.2027,61114.1157
2011-07-27 11:30:00,83.58,83.7,83.19,83.21,134018.38831800973,59.2239,59.309,58.9476,58.9617,134018.3883
2011-07-27 12:00:00,83.22,83.39,83.2,83.33,36452.13628988642,58.9688,59.0893,58.9547,59.0468,36452.1363
2011-07-27 12:30:00,83.32,83.36,83.17,83.19,73012.4391563007,59.0397,59.068,58.9334,58.9476,73012.4392
2011-07-27 13:00:00,83.19,83.31,83.08,83.09,90751.75770686858,58.9476,59.0326,58.8696,58.8767,90751.7577
2011-07-27 13:30:00,83.08,83.35,83.08,83.19,67495.9437533802,58.8696,59.0609,58.8696,58.9476,67495.9438
2011-07-27 14:00:00,83.19,83.23,83.0,83.03,100378.58301784749,58.9476,58.9759,58.8129,58.8342,100378.583
2011-07-27 14:30:00,83.03,83.08,82.77,82.88,101135.74905354246,58.8342,58.8696,58.65,58.7279,101135.7491
2011-07-27 15:00:00,82.88,83.04,82.76,83.02,154461.87128177393,58.7279,58.8413,58.6429,58.8271,154461.8713
2011-07-27 15:30:00,83.02,83.33,83.0,83.12,363007.0308274743,58.8271,59.0468,58.8129,58.898,363007.0308
2011-07-28 09:30:00,83.15,83.83,83.06,83.27,81990.26500811249,58.9192,59.4011,58.8555,59.0043,81990.265
2011-07-28 10:00:00,83.33,83.53,83.11,83.34,73553.27203893996,59.0468,59.1885,58.8909,59.0539,73553.272
2011-07-28 10:30:00,83.35,83.44,82.95,83.27,66738.77771768524,59.0609,59.1247,58.7775,59.0043,66738.7777
2011-07-28 11:00:00,83.25,83.47,83.15,83.38,53542.45538128718,58.9901,59.146,58.9192,59.0822,53542.4554
2011-07-28 11:30:00,83.38,83.39,83.2,83.28,35694.97025419145,59.0822,59.0893,58.9547,59.0113,35694.9703
2011-07-28 12:00:00,83.3,83.37,82.86,82.88,76365.60302866415,59.0255,59.0751,58.7137,58.7279,76365.603
2011-07-28 12:30:00,82.88,83.14,82.83,83.14,63385.61384532179,58.7279,58.9121,58.6925,58.9121,63385.6138
2011-07-28 13:00:00,83.14,83.23,82.94,82.96,64142.779881016766,58.9121,58.9759,58.7704,58.7846,64142.7799
2011-07-28 13:30:00,82.96,83.14,82.89,82.93,48458.626284478094,58.7846,58.9121,58.735,58.7633,48458.6263
2011-07-28 14:00:00,82.94,82.99,82.65,82.67,56895.61925365062,58.7704,58.8059,58.5649,58.5791,56895.6193
2011-07-28 14:30:00,82.69,82.84,82.53,82.76,74094.10492157923,58.5933,58.6996,58.4799,58.6429,74094.1049
2011-07-28 15:00:00,82.74,82.75,82.42,82.46,80367.7663601947,58.6287,58.6358,58.402,58.4303,80367.7664
2011-07-28 15:30:00,82.47,82.51,82.26,82.33,184532.17955651705,58.4374,58.4657,58.2886,58.3382,184532.1796
2011-07-29 09:30:00,81.23,82.35,81.12,82.34,138345.05137912385,57.5587,58.3524,57.4808,58.3453,138345.0514
2011-07-29 10:00:00,82.28,82.42,81.92,82.18,174148.18820984315,58.3028,58.402,58.0477,58.2319,174148.1882
2011-07-29 10:30:00,82.2,82.77,82.01,82.46,168307.1930773391,58.2461,58.65,58.1114,58.4303,168307.1931
2011-07-29 11:00:00,82.5,82.97,82.35,82.65,82855.59762033532,58.4586,58.7917,58.3524,58.5649,82855.5976
2011-07-29 11:30:00,82.62,82.69,82.26,82.3,73445.10546241212,58.5437,58.5933,58.2886,58.3169,73445.1055
2011-07-29 12:00:00,82.3,82.44,82.25,82.35,143428.88047593294,58.3169,58.4161,58.2815,58.3524,143428.8805
2011-07-29 12:30:00,82.36,82.46,82.26,82.27,56246.6197944835,58.3594,58.4303,58.2886,58.2957,56246.6198
2011-07-29 13:00:00,82.28,82.54,82.26,82.37,71389.9405083829,58.3028,58.487,58.2886,58.3665,71389.9405
2011-07-29 13:30:00,82.37,82.66,82.3,82.57,47917.79340183883,58.3665,58.572,58.3169,58.5082,47917.7934
2011-07-29 14:00:00,82.57,82.62,82.26,82.28,53326.12222823148,58.5082,58.5437,58.2886,58.3028,53326.1222
2011-07-29 14:30:00,82.28,82.57,82.26,82.37,124175.22985397512,58.3028,58.5082,58.2886,58.3665,124175.2299
2011-07-29 15:00:00,82.36,82.47,82.26,82.26,93888.58842617631,58.3594,58.4374,58.2886,58.2886,93888.5884
2011-07-29 15:30:00,82.27,82.37,82.02,82.06,401838.8318009735,58.2957,58.3665,58.1185,58.1469,401838.8318
2011-08-01 09:30:00,83.18,83.31,82.1,82.16,98323.41806381827,58.9405,59.0326,58.1752,58.2177,98323.4181
2011-08-01 10:00:00,82.16,82.16,81.34,81.62,101784.74851270956,58.2177,58.2177,57.6367,57.8351,101784.7485
2011-08-01 10:30:00,81.68,81.82,81.39,81.4,77447.26879394267,57.8776,57.9768,57.6721,57.6792,77447.2688
2011-08-01 11:00:00,81.41,81.46,81.25,81.37,109140.07571660356,57.6863,57.7217,57.5729,57.6579,109140.0757
2011-08-01 11:30:00,81.37,81.39,80.92,80.96,109572.74202271496,57.6579,57.6721,57.3391,57.3674,109572.742
2011-08-01 12:00:00,80.94,81.23,80.92,81.21,99729.58355868036,57.3532,57.5587,57.3391,57.5446,99729.5836
2011-08-01 12:30:00,81.19,81.4,81.11,81.33,64034.613304488914,57.5304,57.6792,57.4737,57.6296,64034.6133
2011-08-01 13:00:00,81.31,81.41,81.15,81.36,52136.2898864251,57.6154,57.6863,57.5021,57.6509,52136.2899
2011-08-01 13:30:00,81.37,81.5,81.35,81.42,30286.641427798808,57.6579,57.7501,57.6438,57.6934,30286.6414
2011-08-01 14:00:00,81.38,81.43,81.34,81.37,79718.76690102759,57.665,57.7005,57.6367,57.6579,79718.7669
2011-08-01 14:30:00,81.36,81.77,81.36,81.71,71065.44077879936,57.6509,57.9414,57.6509,57.8989,71065.4408
2011-08-01 15:00:00,81.72,82.06,81.7,81.98,137155.21903731747,57.9059,58.1469,57.8918,58.0902,137155.219
2011-08-01 15:30:00,81.98,82.09,81.63,81.83,289778.2585181179,58.0902,58.1681,57.8422,57.9839,289778.2585
2011-08-02 09:30:00,81.06,81.3,80.41,81.2,126987.56084369928,57.4383,57.6083,56.9777,57.5375,126987.5608
2011-08-02 10:00:00,81.28,81.36,80.41,80.42,157274.2022714981,57.5942,57.6509,56.9777,56.9848,157274.2023
2011-08-02 10:30:00,80.41,80.54,80.37,80.52,148404.54299621418,56.9777,57.0698,56.9494,57.0556,148404.543
2011-08-02 11:00:00,80.51,80.55,80.14,80.34,166576.52785289346,57.0486,57.0769,56.7864,56.9281,166576.5279
2011-08-02 11:30:00,80.33,80.39,80.08,80.11,126338.56138453218,56.921,56.9635,56.7439,56.7651,126338.5614
2011-08-02 12:00:00,80.11,80.34,79.94,80.12,88804.75932936723,56.7651,56.9281,56.6447,56.7722,88804.7593
2011-08-02 12:30:00,80.13,80.15,79.67,79.85,96809.08599242834,56.7793,56.7935,56.4533,56.5809,96809.086
2011-08-02 13:00:00,79.84,80.31,79.81,80.17,72147.10654407788,56.5738,56.9068,56.5525,56.8076,72147.1065
2011-08-02 13:30:00,80.16,80.27,79.93,80.05,174256.354786371,56.8005,56.8785,56.6376,56.7226,174256.3548
2011-08-02 14:00:00,80.04,80.41,80.03,80.17,186262.84478096268,56.7155,56.9777,56.7084,56.8076,186262.8448
2011-08-02 14:30:00,80.17,80.17,79.82,80.1,168307.1930773391,56.8076,56.8076,56.5596,56.758,168307.1931
2011-08-02 15:00:00,80.1,80.13,79.39,79.43,245862.6284478096,56.758,56.7793,56.2549,56.2833,245862.6284
2011-08-02 15:30:00,79.43,79.54,78.78,78.78,499296.91725256894,56.2833,56.3612,55.8227,55.8227,499296.9173
2011-08-03 09:30:00,78.81,79.28,78.58,79.12,166360.19469983774,55.844,56.177,55.681,56.0636,166360.1947
2011-08-03 10:00:00,79.13,79.29,78.56,78.63,349053.54245538125,56.0707,56.1841,55.6668,55.7164,349053.5425
2011-08-03 10:30:00,78.59,79.0,77.95,78.86,337696.05191995675,55.6881,55.9786,55.2346,55.8794,337696.0519
2011-08-03 11:00:00,78.92,79.31,78.56,78.9,190373.17468902108,55.9219,56.1982,55.6668,55.9077,190373.1747
2011-08-03 11:30:00,78.95,79.19,78.7,78.89,77230.93564088696,55.9432,56.1132,55.766,55.9006,77230.9356
2011-08-03 12:00:00,78.93,78.97,78.57,78.66,101243.9156300703,55.929,55.9573,55.6739,55.7377,101243.9156
2011-08-03 12:30:00,78.68,78.85,78.6,78.74,69334.7755543537,55.7518,55.8723,55.6951,55.7943,69334.7756
2011-08-03 13:00:00,78.73,78.81,78.57,78.81,67387.77717685235,55.7873,55.844,55.6739,55.844,67387.7772
2011-08-03 13:30:00,78.8,79.46,78.78,79.2,118334.23472147106,55.8369,56.3045,55.8227,56.1203,118334.2347
2011-08-03 14:00:00,79.21,79.41,78.95,78.99,73336.93888588426,56.1274,56.2691,55.9432,55.9715,73336.9389
2011-08-03 14:30:00,79.04,79.41,78.93,79.29,68036.77663601947,56.0069,56.2691,55.929,56.1841,68036.7766
2011-08-03 15:00:00,79.28,79.83,79.21,79.64,131314.2239048134,56.177,56.5667,56.1274,56.4321,131314.2239
2011-08-03 15:30:00,79.65,79.95,79.52,79.87,215035.1541373716,56.4392,56.6517,56.347,56.5951,215035.1541
2011-08-04 09:30:00,78.99,78.99,77.9,78.41,188858.8426176312,55.9715,55.9715,55.1991,55.5605,188858.8426
2011-08-04 10:00:00,78.44,78.67,78.13,78.56,170362.3580313683,55.5818,55.7447,55.3621,55.6668,170362.358
2011-08-04 10:30:00,78.54,78.81,78.17,78.36,180854.51595457003,55.6526,55.844,55.3905,55.5251,180854.516
2011-08-04 11:00:00,78.37,78.42,77.66,77.69,172850.18929150893,55.5322,55.5676,55.0291,55.0503,172850.1893
2011-08-04 11:30:00,77.68,77.88,76.91,77.19,221849.64845862627,55.0432,55.185,54.4976,54.696,221849.6485
2011-08-04 12:00:00,77.21,77.67,76.84,77.57,203353.16387236345,54.7102,55.0362,54.448,54.9653,203353.1639
2011-08-04 12:30:00,77.62,78.03,77.6,77.7,80800.43266630611,55.0007,55.2913,54.9866,55.0574,80800.4327
2011-08-04 13:00:00,77.75,77.92,77.52,77.78,75067.6041103299,55.0928,55.2133,54.9299,55.1141,75067.6041
2011-08-04 13:30:00,77.78,77.8,77.33,77.37,96484.58626284478,55.1141,55.1283,54.7952,54.8236,96484.5863
2011-08-04 14:00:00,77.43,77.43,76.62,76.68,151325.0405624662,54.8661,54.8661,54.2921,54.3347,151325.0406
2011-08-04 14:30:00,76.69,77.25,76.61,77.03,178258.51811790155,54.3417,54.7386,54.2851,54.5827,178258.5181
2011-08-04 15:00:00,77.02,77.38,76.61,76.62,255705.78691184425,54.5756,54.8307,54.2851,54.2921,255705.7869
2011-08-04 15:30:00,76.61,76.87,75.82,75.85,486208.76149269874,54.2851,54.4693,53.7253,53.7465,486208.7615
2011-08-05 09:30:00,76.67,77.36,75.49,75.65,232558.13953488367,54.3276,54.8165,53.4914,53.6048,232558.1395
2011-08-05 10:00:00,75.63,76.77,75.47,76.41,166360.19469983774,53.5906,54.3984,53.4773,54.1433,166360.1947
2011-08-05 10:30:00,76.39,76.39,75.61,76.26,97566.2520281233,54.1292,54.1292,53.5765,54.037,97566.252
2011-08-05 11:00:00,76.26,76.26,75.22,75.54,137912.38507301244,54.037,54.037,53.3001,53.5269,137912.3851
2011-08-05 11:30:00,75.5,75.84,74.22,74.36,178691.184424013,53.4985,53.7394,52.5915,52.6907,178691.1844
2011-08-05 12:00:00,74.32,75.87,74.21,75.27,186803.677663602,52.6624,53.7607,52.5844,53.3355,186803.6777
2011-08-05 12:30:00,75.21,77.02,75.15,76.88,183775.01352082207,53.293,54.5756,53.2505,54.4764,183775.0135
2011-08-05 13:00:00,76.84,77.29,76.23,77.0,127961.06003244995,54.448,54.7669,54.0158,54.5614,127961.06
2011-08-05 13:30:00,77.03,77.28,76.43,77.08,167333.69388858843,54.5827,54.7598,54.1575,54.6181,167333.6939
2011-08-05 14:00:00,77.07,77.2,76.58,76.78,123634.39697133584,54.611,54.7031,54.2638,54.4055,123634.397
2011-08-05 14:30:00,76.77,76.96,76.23,76.4,129150.89237425636,54.3984,54.5331,54.0158,54.1362,129150.8924
2011-08-05 15:00:00,76.39,76.55,75.49,75.63,170470.52460789616,54.1292,54.2425,53.4914,53.5906,170470.5246
2011-08-05 15:30:00,75.62,76.35,75.59,76.02,375013.52082206594,53.5835,54.1008,53.5623,53.867,375013.5208
2011-08-08 09:30:00,74.58,75.46,74.24,74.79,233423.4721471065,52.8466,53.4702,52.6057,52.9954,233423.4721
2011-08-08 10:00:00,74.8,74.99,73.2,73.29,165170.36235803136,53.0025,53.1371,51.8688,51.9325,165170.3624
2011-08-08 10:30:00,73.33,73.93,72.95,73.63,169497.02541914547,51.9609,52.386,51.6916,52.1735,169497.0254
2011-08-08 11:00:00,73.58,74.76,73.42,74.15,173823.6884802596,52.138,52.9742,52.0247,52.5419,173823.6885
2011-08-08 11:30:00,74.16,74.25,73.78,73.98,138885.8842617631,52.549,52.6128,52.2797,52.4215,138885.8843
2011-08-08 12:00:00,74.03,74.04,73.4,73.47,97998.91833423472,52.4569,52.464,52.0105,52.0601,97998.9183
2011-08-08 12:30:00,73.47,74.01,73.42,73.81,90319.09140075716,52.0601,52.4427,52.0247,52.301,90319.0914
2011-08-08 13:00:00,73.77,74.07,73.41,73.93,113250.40562466196,52.2727,52.4852,52.0176,52.386,113250.4056
2011-08-08 13:30:00,73.95,74.05,72.7,72.7,130557.05786911843,52.4002,52.4711,51.5145,51.5145,130557.0579
2011-08-08 14:00:00,72.7,73.15,71.45,72.01,212330.9897241752,51.5145,51.8333,50.6287,51.0255,212330.9897
2011-08-08 14:30:00,71.96,72.59,71.74,72.01,303948.08004326664,50.9901,51.4365,50.8342,51.0255,303948.08
2011-08-08 15:00:00,72.05,73.5,72.01,72.69,237101.1357490536,51.0539,52.0813,51.0255,51.5074,237101.1357
2011-08-08 15:30:00,72.69,72.81,71.41,71.43,451595.4570037858,51.5074,51.5924,50.6004,50.6146,451595.457
2011-08-09 09:30:00,72.33,72.84,70.59,71.89,334775.5543537047,51.2523,51.6137,50.0193,50.9405,334775.5544
2011-08-09 10:00:00,71.91,72.58,71.91,72.42,339426.7171444024,50.9547,51.4294,50.9547,51.3161,339426.7171
2011-08-09 10:30:00,72.43,73.04,72.42,72.88,154029.20497566252,51.3231,51.7554,51.3161,51.642,154029.205
2011-08-09 11:00:00,72.87,73.25,72.4,73.24,121038.3991346674,51.6349,51.9042,51.3019,51.8971,121038.3991
2011-08-09 11:30:00,73.27,73.54,72.92,73.44,103299.08058409952,51.9184,52.1097,51.6704,52.0388,103299.0806
2011-08-09 12:00:00,73.48,73.65,73.19,73.27,137587.88534342888,52.0672,52.1876,51.8617,51.9184,137587.8853
2011-08-09 12:30:00,73.26,73.43,73.12,73.19,202487.8312601406,51.9113,52.0317,51.8121,51.8617,202487.8313
2011-08-09 13:00:00,73.18,73.18,72.93,72.93,214710.654407788,51.8546,51.8546,51.6774,51.6774,214710.6544
2011-08-09 13:30:00,72.92,73.02,72.17,72.55,160843.69929691724,51.6704,51.7412,51.1389,51.4082,160843.6993
2011-08-09 14:00:00,72.54,73.28,71.27,72.09,248025.95997836668,51.4011,51.9254,50.5012,51.0822,248025.96
2011-08-09 14:30:00,72.08,72.21,70.16,71.26,480151.43320713897,51.0751,51.1673,49.7147,50.4941,480151.4332
2011-08-09 15:00:00,71.2,72.86,70.81,72.4,502217.41481882095,50.4516,51.6278,50.1752,51.3019,502217.4148
2011-08-09 15:30:00,72.42,74.24,72.04,74.21,521687.3985938345,51.3161,52.6057,51.0468,52.5844,521687.3986
2011-08-10 09:30:00,73.0,74.02,72.14,73.17,591779.3401838832,51.727,52.4498,51.1177,51.8475,591779.3402
2011-08-10 10:00:00,73.17,73.63,73.01,73.27,383126.0140616549,51.8475,52.1735,51.7341,51.9184,383126.0141
2011-08-10 10:30:00,73.3,73.8,73.02,73.1,389832.3418063818,51.9396,52.2939,51.7412,51.7979,389832.3418
2011-08-10 11:00:00,73.1,73.63,73.01,73.09,271065.44077879936,51.7979,52.1735,51.7341,51.7908,271065.4408
2011-08-10 11:30:00,73.13,73.62,72.98,73.28,262195.78150351543,51.8192,52.1664,51.7129,51.9254,262195.7815
2011-08-10 12:00:00,73.24,73.58,73.04,73.04,180313.6830719308,51.8971,52.138,51.7554,51.7554,180313.6831
2011-08-10 12:30:00,73.04,73.41,72.78,73.35,270740.9410492158,51.7554,52.0176,51.5712,51.9751,270740.941
2011-08-10 13:00:00,73.33,73.53,73.01,73.39,174580.85451595456,51.9609,52.1026,51.7341,52.0034,174580.8545
2011-08-10 13:30:00,73.36,74.27,73.27,74.2,115846.40346133044,51.9821,52.627,51.9184,52.5774,115846.4035
2011-08-10 14:00:00,74.14,74.93,73.85,74.39,116928.06922660898,52.5348,53.0946,52.3293,52.712,116928.0692
2011-08-10 14:30:00,74.35,74.45,73.39,73.39,108491.07625743643,52.6836,52.7545,52.0034,52.0034,108491.0763
2011-08-10 15:00:00,73.39,73.54,72.93,73.04,244672.7961060032,52.0034,52.1097,51.6774,51.7554,244672.7961
2011-08-10 15:30:00,73.04,73.18,71.82,71.92,518226.0681449432,51.7554,51.8546,50.8909,50.9618,518226.0681
2011-08-11 09:30:00,72.32,73.03,71.93,72.45,244564.62952947532,51.2452,51.7483,50.9689,51.3373,244564.6295
2011-08-11 10:00:00,72.36,73.25,72.26,72.88,115846.40346133044,51.2735,51.9042,51.2027,51.642,115846.4035
2011-08-11 10:30:00,73.03,74.0,72.98,73.65,176744.18604651163,51.7483,52.4356,51.7129,52.1876,176744.186
2011-08-11 11:00:00,73.65,73.94,73.35,73.55,103731.74689021092,52.1876,52.3931,51.9751,52.1168,103731.7469
2011-08-11 11:30:00,73.63,73.84,73.24,73.56,132179.55651703622,52.1735,52.3223,51.8971,52.1239,132179.5565
2011-08-11 12:00:00,73.59,73.94,73.49,73.57,102974.58085451597,52.1451,52.3931,52.0743,52.1309,102974.5809
2011-08-11 12:30:00,73.61,74.6,73.61,74.45,174905.35424553812,52.1593,52.8608,52.1593,52.7545,174905.3542
2011-08-11 13:00:00,74.45,74.52,73.95,74.2,105786.91184424012,52.7545,52.8041,52.4002,52.5774,105786.9118
2011-08-11 13:30:00,74.22,74.34,73.82,74.24,95186.58734451054,52.5915,52.6766,52.3081,52.6057,95186.5873
2011-08-11 14:00:00,74.23,74.99,74.1,74.9,89886.42509464575,52.5986,53.1371,52.5065,53.0734,89886.4251
2011-08-11 14:30:00,74.94,75.05,74.26,74.93,152406.70632774473,53.1017,53.1797,52.6199,53.0946,152406.7063
2011-08-11 15:00:00,74.92,75.61,74.83,75.61,163764.1968631693,53.0875,53.5765,53.0238,53.5765,163764.1969
2011-08-11 15:30:00,75.61,76.12,75.15,75.17,365494.8620876149,53.5765,53.9378,53.2505,53.2647,365494.8621
2011-08-12 09:30:00,75.93,75.96,74.83,75.3,143861.54678204434,53.8032,53.8245,53.0238,53.3568,143861.5468
2011-08-12 10:00:00,75.25,75.53,74.63,75.49,226392.6446727961,53.3214,53.5198,52.882,53.4914,226392.6447
2011-08-12 10:30:00,75.45,75.76,75.03,75.29,88804.75932936723,53.4631,53.6828,53.1655,53.3497,88804.7593
2011-08-12 11:00:00,75.29,75.74,75.16,75.66,112276.9064359113,53.3497,53.6686,53.2576,53.6119,112276.9064
2011-08-12 11:30:00,75.66,76.66,75.57,76.37,139426.71714440238,53.6119,54.3205,53.5481,54.115,139426.7171
2011-08-12 12:00:00,76.36,76.44,75.83,76.0,58734.45105462412,54.1079,54.1646,53.7324,53.8528,58734.4511
2011-08-12 12:30:00,75.99,76.07,75.66,75.81,60789.61600865333,53.8457,53.9024,53.6119,53.7182,60789.616
2011-08-12 13:00:00,75.82,75.98,75.74,75.89,43807.46349378042,53.7253,53.8386,53.6686,53.7749,43807.4635
2011-08-12 13:30:00,75.88,76.19,75.8,76.19,41103.2990805841,53.7678,53.9874,53.7111,53.9874,41103.2991
2011-08-12 14:00:00,76.18,76.32,75.49,75.76,83720.93023255814,53.9804,54.0796,53.4914,53.6828,83720.9302
2011-08-12 14:30:00,75.75,75.88,75.49,75.72,48025.959978366685,53.6757,53.7678,53.4914,53.6544,48025.96
2011-08-12 15:00:00,75.76,75.93,75.55,75.59,71930.77339102217,53.6828,53.8032,53.5339,53.5623,71930.7734
2011-08-12 15:30:00,75.63,75.84,75.34,75.8,179123.8507301244,53.5906,53.7394,53.3851,53.7111,179123.8507
2011-08-15 09:30:00,76.46,76.72,75.85,75.86,110438.0746349378,54.1788,54.363,53.7465,53.7536,110438.0746
2011-08-15 10:00:00,75.91,76.03,75.61,75.9,118334.23472147106,53.789,53.8741,53.5765,53.782,118334.2347
2011-08-15 10:30:00,75.93,75.98,75.59,75.59,179123.8507301244,53.8032,53.8386,53.5623,53.5623,179123.8507
2011-08-15 11:00:00,75.63,75.8,74.88,75.0,168956.19253650622,53.5906,53.7111,53.0592,53.1442,168956.1925
2011-08-15 11:30:00,75.01,75.12,74.79,75.1,79826.93347755543,53.1513,53.2293,52.9954,53.2151,79826.9335
2011-08-15 12:00:00,75.12,75.25,74.95,75.0,96809.08599242834,53.2293,53.3214,53.1088,53.1442,96809.086
2011-08-15 12:30:00,75.01,75.4,74.9,75.38,101027.5824770146,53.1513,53.4277,53.0734,53.4135,101027.5825
2011-08-15 13:00:00,75.39,75.54,75.26,75.51,82422.9313142239,53.4206,53.5269,53.3285,53.5056,82422.9313
2011-08-15 13:30:00,75.5,75.81,75.44,75.71,68469.44294213087,53.4985,53.7182,53.456,53.6473,68469.4429
2011-08-15 14:00:00,75.76,75.94,75.74,75.87,110329.90805840994,53.6828,53.8103,53.6686,53.7607,110329.9081
2011-08-15 14:30:00,75.89,75.99,75.74,75.95,85884.2617631152,53.7749,53.8457,53.6686,53.8174,85884.2618
2011-08-15 15:00:00,75.93,75.95,75.68,75.84,156192.53650621956,53.8032,53.8174,53.6261,53.7394,156192.5365
2011-08-15 15:30:00,75.84,76.16,75.78,76.06,307084.91076257435,53.7394,53.9662,53.6969,53.8953,307084.9108
2011-08-16 09:30:00,75.3,75.92,75.08,75.5,169388.85884261763,53.3568,53.7961,53.2009,53.4985,169388.8588
2011-08-16 10:00:00,75.48,75.89,75.42,75.84,142130.8815575987,53.4843,53.7749,53.4418,53.7394,142130.8816
2011-08-16 10:30:00,75.79,75.99,75.51,75.98,127528.39372633856,53.704,53.8457,53.5056,53.8386,127528.3937
2011-08-16 11:00:00,75.98,76.05,75.78,76.01,96376.41968631692,53.8386,53.8882,53.6969,53.8599,96376.4197
2011-08-16 11:30:00,76.03,76.05,75.78,75.81,115630.07030827472,53.8741,53.8882,53.6969,53.7182,115630.0703
2011-08-16 12:00:00,75.79,76.23,75.61,75.73,237641.9686316928,53.704,54.0158,53.5765,53.6615,237641.9686
2011-08-16 12:30:00,75.69,75.86,75.2,75.37,85343.42888047593,53.6332,53.7536,53.2859,53.4064,85343.4289
2011-08-16 13:00:00,75.36,75.49,74.88,75.29,77988.10167658194,53.3993,53.4914,53.0592,53.3497,77988.1017
2011-08-16 13:30:00,75.26,75.74,75.21,75.65,84369.92969172525,53.3285,53.6686,53.293,53.6048,84369.9297
2011-08-16 14:00:00,75.67,75.89,75.6,75.7,144077.87993510006,53.619,53.7749,53.5694,53.6402,144077.8799
2011-08-16 14:30:00,75.66,75.7,75.43,75.49,116170.903190914,53.6119,53.6402,53.4489,53.4914,116170.9032
2011-08-16 15:00:00,75.48,76.06,75.45,76.04,142888.04759329365,53.4843,53.8953,53.4631,53.8812,142888.0476
2011-08-16 15:30:00,76.0,76.0,75.47,75.47,307842.0767982693,53.8528,53.8528,53.4773,53.4773,307842.0768
2011-08-17 09:30:00,76.05,76.52,75.91,76.28,42509.46457544619,53.8882,54.2213,53.789,54.0512,42509.4646
2011-08-17 10:00:00,76.3,76.37,75.97,76.36,37425.6354786371,54.0654,54.115,53.8316,54.1079,37425.6355
2011-08-17 10:30:00,76.32,76.33,75.79,75.8,75283.93726338561,54.0796,54.0866,53.704,53.7111,75283.9373
2011-08-17 11:00:00,75.84,76.02,75.76,75.79,111736.07355327204,53.7394,53.867,53.6828,53.704,111736.0736
2011-08-17 11:30:00,75.79,75.93,75.63,75.74,97566.2520281233,53.704,53.8032,53.5906,53.6686,97566.252
2011-08-17 12:00:00,75.68,75.82,75.38,75.74,67495.9437533802,53.6261,53.7253,53.4135,53.6686,67495.9438
2011-08-17 12:30:00,75.76,75.91,75.47,75.53,75500.27041644132,53.6828,53.789,53.4773,53.5198,75500.2704
2011-08-17 13:00:00,75.53,75.59,75.1,75.22,89345.5922120065,53.5198,53.5623,53.2151,53.3001,89345.5922
2011-08-17 13:30:00,75.26,75.42,75.07,75.27,76906.4359113034,53.3285,53.4418,53.1938,53.3355,76906.4359
2011-08-17 14:00:00,75.33,75.67,75.3,75.48,82314.76473769605,53.3781,53.619,53.3568,53.4843,82314.7647
2011-08-17 14:30:00,75.49,75.56,75.32,75.52,123093.56408869658,53.4914,53.541,53.371,53.5127,123093.5641
2011-08-17 15:00:00,75.49,75.68,75.42,75.52,134559.221200649,53.4914,53.6261,53.4418,53.5127,134559.2212
2011-08-17 15:30:00,75.52,75.55,75.19,75.38,395565.1703623581,53.5127,53.5339,53.2789,53.4135,395565.1704
2011-08-18 09:30:00,73.38,73.52,72.01,72.22,160519.19956733368,51.9963,52.0955,51.0255,51.1743,160519.1996
2011-08-18 10:00:00,72.19,72.2,71.01,71.36,152298.53975121686,51.1531,51.1602,50.317,50.565,152298.5398
2011-08-18 10:30:00,71.33,71.43,70.72,71.3,193401.83883180097,50.5437,50.6146,50.1115,50.5224,193401.8388
2011-08-18 11:00:00,71.28,71.34,70.82,71.31,194050.8382909681,50.5083,50.5508,50.1823,50.5295,194050.8383
2011-08-18 11:30:00,71.3,72.1,71.24,72.01,119415.9004867496,50.5224,51.0893,50.4799,51.0255,119415.9005
2011-08-18 12:00:00,72.04,72.05,71.68,71.73,70957.2742022715,51.0468,51.0539,50.7917,50.8271,70957.2742
2011-08-18 12:30:00,71.73,71.83,71.54,71.67,83937.26338561384,50.8271,50.898,50.6925,50.7846,83937.2634
2011-08-18 13:00:00,71.65,71.73,71.22,71.25,99080.58409951325,50.7704,50.8271,50.4658,50.487,99080.5841
2011-08-18 13:30:00,71.21,71.34,70.82,71.01,86965.92752839372,50.4587,50.5508,50.1823,50.317,86965.9275
2011-08-18 14:00:00,71.08,71.46,71.07,71.34,242076.7982693348,50.3666,50.6358,50.3595,50.5508,242076.7983
2011-08-18 14:30:00,71.35,71.5,70.7,70.74,152947.53921038398,50.5579,50.6642,50.0973,50.1256,152947.5392
2011-08-18 15:00:00,70.74,70.84,70.5,70.84,229204.97566252027,50.1256,50.1965,49.9556,50.1965,229204.9757
2011-08-18 15:30:00,70.84,71.24,70.47,71.04,353055.7057869118,50.1965,50.4799,49.9343,50.3382,353055.7058
2011-08-19 09:30:00,69.99,71.13,69.26,71.0,339859.38345051376,49.5942,50.402,49.0769,50.3099,339859.3835
2011-08-19 10:00:00,71.0,71.64,70.61,71.38,184856.67928610052,50.3099,50.7634,50.0335,50.5791,184856.6793
2011-08-19 10:30:00,71.45,71.5,70.25,70.41,213953.488372093,50.6287,50.6642,49.7784,49.8918,213953.4884
2011-08-19 11:00:00,70.37,70.51,69.91,70.05,143104.38074634937,49.8635,49.9627,49.5375,49.6367,143104.3807
2011-08-19 11:30:00,70.04,70.54,69.75,70.54,115413.73715521905,49.6296,49.9839,49.4241,49.9839,115413.7372
2011-08-19 12:00:00,70.53,70.6,70.1,70.26,95943.75338020553,49.9768,50.0264,49.6721,49.7855,95943.7534
2011-08-19 12:30:00,70.26,70.49,70.22,70.36,108815.57598702,49.7855,49.9485,49.7572,49.8564,108815.576
2011-08-19 13:00:00,70.34,70.41,70.05,70.34,68793.94267171444,49.8422,49.8918,49.6367,49.8422,68793.9427
2011-08-19 13:30:00,70.37,70.42,69.97,70.23,63385.61384532179,49.8635,49.8989,49.58,49.7643,63385.6138
2011-08-19 14:00:00,70.18,70.38,69.72,69.92,75932.93672255272,49.7288,49.8705,49.4029,49.5446,75932.9367
2011-08-19 14:30:00,69.95,70.26,69.74,69.83,74851.2709572742,49.5658,49.7855,49.417,49.4808,74851.271
2011-08-19 15:00:00,69.86,70.04,69.49,69.85,135640.88696592752,49.5021,49.6296,49.2399,49.495,135640.887
2011-08-19 15:30:00,69.85,69.99,69.47,69.55,261222.2823147648,49.495,49.5942,49.2257,49.2824,261222.2823
2011-08-22 09:30:00,71.06,71.16,70.56,70.57,99188.7506760411,50.3524,50.4232,49.9981,50.0052,99188.7507
2011-08-22 10:00:00,70.61,70.93,70.36,70.67,46187.128177393184,50.0335,50.2603,49.8564,50.076,46187.1282
2011-08-22 10:30:00,70.7,70.83,70.11,70.13,68902.1092482423,50.0973,50.1894,49.6792,49.6934,68902.1092
2011-08-22 11:00:00,70.06,70.28,69.77,70.17,65548.94537587886,49.6438,49.7997,49.4383,49.7217,65548.9454
2011-08-22 11:30:00,70.15,70.24,69.36,69.49,65548.94537587886,49.7076,49.7713,49.1478,49.2399,65548.9454
2011-08-22 12:00:00,69.49,70.01,69.43,69.74,82314.76473769605,49.2399,49.6084,49.1974,49.417,82314.7647
2011-08-22 12:30:00,69.75,70.1,69.43,70.08,84802.59599783666,49.4241,49.6721,49.1974,49.658,84802.596
2011-08-22 13:00:00,70.02,70.1,69.75,69.8,62087.61492698756,49.6154,49.6721,49.4241,49.4596,62087.6149
2011-08-22 13:30:00,69.85,69.96,69.52,69.68,97349.9188750676,49.495,49.5729,49.2612,49.3745,97349.9189
2011-08-22 14:00:00,69.68,69.85,69.47,69.47,87723.09356408869,49.3745,49.495,49.2257,49.2257,87723.0936
2011-08-22 14:30:00,69.53,69.56,69.22,69.25,119524.06706327744,49.2682,49.2895,49.0486,49.0698,119524.0671
2011-08-22 15:00:00,69.24,69.5,69.17,69.4,144077.87993510006,49.0627,49.247,49.0131,49.1761,144077.8799
2011-08-22 15:30:00,69.41,69.49,68.95,69.13,295294.7539210384,49.1832,49.2399,48.8573,48.9848,295294.7539
2011-08-23 09:30:00,69.82,70.17,69.48,69.74,107409.41049215791,49.4737,49.7217,49.2328,49.417,107409.4105
2011-08-23 10:00:00,69.74,70.49,69.73,70.17,170146.0248783126,49.417,49.9485,49.41,49.7217,170146.0249
2011-08-23 10:30:00,70.15,70.44,69.86,69.87,86100.5949161709,49.7076,49.9131,49.5021,49.5092,86100.5949
2011-08-23 11:00:00,69.83,70.44,69.83,70.31,71173.6073553272,49.4808,49.9131,49.4808,49.8209,71173.6074
2011-08-23 11:30:00,70.32,70.74,70.2,70.63,86857.76095186587,49.828,50.1256,49.743,50.0477,86857.761
2011-08-23 12:00:00,70.63,70.65,70.24,70.28,119091.40075716603,50.0477,50.0619,49.7713,49.7997,119091.4008
2011-08-23 12:30:00,70.28,70.42,70.14,70.32,105786.91184424012,49.7997,49.8989,49.7005,49.828,105786.9118
2011-08-23 13:00:00,70.35,70.56,70.16,70.24,44997.2958355868,49.8493,49.9981,49.7147,49.7713,44997.2958
2011-08-23 13:30:00,70.26,70.38,69.72,69.85,153055.70578691183,49.7855,49.8705,49.4029,49.495,153055.7058
2011-08-23 14:00:00,69.88,70.1,69.68,70.02,130124.39156300704,49.5162,49.6721,49.3745,49.6154,130124.3916
2011-08-23 14:30:00,70.08,70.41,69.95,70.41,145375.8788534343,49.658,49.8918,49.5658,49.8918,145375.8789
2011-08-23 15:00:00,70.42,70.87,70.35,70.49,249215.79232017303,49.8989,50.2177,49.8493,49.9485,249215.7923
2011-08-23 15:30:00,70.52,70.72,70.35,70.72,426825.3109789075,49.9697,50.1115,49.8493,50.1115,426825.311
2011-08-24 09:30:00,70.88,71.36,70.33,71.25,128501.89291508924,50.2248,50.565,49.8351,50.487,128501.8929
2011-08-24 10:00:00,71.27,71.66,71.14,71.53,101676.58193618173,50.5012,50.7775,50.4091,50.6854,101676.5819
2011-08-24 10:30:00,71.47,71.55,70.93,70.93,66089.77825851811,50.6429,50.6996,50.2603,50.2603,66089.7783
2011-08-24 11:00:00,70.86,71.08,70.78,70.9,79177.93401838832,50.2107,50.3666,50.154,50.239,79177.934
2011-08-24 11:30:00,70.76,70.93,70.58,70.68,85018.92915089238,50.1398,50.2603,50.0123,50.0831,85018.9292
2011-08-24 12:00:00,70.6,70.6,70.13,70.23,158247.7014602488,50.0264,50.0264,49.6934,49.7643,158247.7015
2011-08-24 12:30:00,70.23,70.46,70.04,70.42,213520.8220659816,49.7643,49.9272,49.6296,49.8989,213520.8221
2011-08-24 13:00:00,70.42,70.72,70.33,70.66,71389.9405083829,49.8989,50.1115,49.8351,50.0689,71389.9405
2011-08-24 13:30:00,70.69,70.8,70.48,70.78,56462.95294753921,50.0902,50.1681,49.9414,50.154,56462.9529
2011-08-24 14:00:00,70.79,70.93,70.72,70.84,74310.43807463493,50.1611,50.2603,50.1115,50.1965,74310.4381
2011-08-24 14:30:00,70.84,71.22,70.77,71.14,77339.10221741481,50.1965,50.4658,50.1469,50.4091,77339.1022
2011-08-24 15:00:00,71.14,71.37,71.02,71.27,111303.40724716062,50.4091,50.572,50.324,50.5012,111303.4072
2011-08-24 15:30:00,71.28,71.79,71.28,71.72,389724.175229854,50.5083,50.8697,50.5083,50.8201,389724.1752
2011-08-25 09:30:00,71.85,72.31,71.13,71.38,151865.87344510545,50.9122,51.2381,50.402,50.5791,151865.8734
2011-08-25 10:00:00,71.33,71.65,71.05,71.33,145375.8788534343,50.5437,50.7704,50.3453,50.5437,145375.8789
2011-08-25 10:30:00,71.35,71.45,71.04,71.41,82963.76419686317,50.5579,50.6287,50.3382,50.6004,82963.7642
2011-08-25 11:00:00,71.39,72.16,71.39,72.09,98756.08436992968,50.5862,51.1318,50.5862,51.0822,98756.0844
2011-08-25 11:30:00,72.08,72.26,71.82,72.18,61871.281773931856,51.0751,51.2027,50.8909,51.146,61871.2818
2011-08-25 12:00:00,72.19,72.36,72.06,72.12,85451.59545700379,51.1531,51.2735,51.061,51.1035,85451.5955
2011-08-25 12:30:00,72.1,72.11,71.77,71.99,64899.94591671173,51.0893,51.0964,50.8555,51.0114,64899.9459
2011-08-25 13:00:00,72.0,72.25,71.94,72.18,69334.7755543537,51.0185,51.1956,50.9759,51.146,69334.7756
2011-08-25 13:30:00,72.19,72.19,71.89,72.15,59167.11736073553,51.1531,51.1531,50.9405,51.1247,59167.1174
2011-08-25 14:00:00,72.15,72.29,71.98,72.17,64575.446187128175,51.1247,51.2239,51.0043,51.1389,64575.4462
2011-08-25 14:30:00,72.13,72.2,71.72,71.79,48350.45970795024,51.1106,51.1602,50.8201,50.8697,48350.4597
2011-08-25 15:00:00,71.72,72.09,71.59,71.77,85992.42833964305,50.8201,51.0822,50.7279,50.8555,85992.4283
2011-08-25 15:30:00,71.77,71.87,71.46,71.64,228555.9762033532,50.8555,50.9263,50.6358,50.7634,228555.9762
2011-08-26 09:30:00,70.96,71.32,70.26,70.63,143428.88047593294,50.2815,50.5366,49.7855,50.0477,143428.8805
2011-08-26 10:00:00,70.63,71.27,69.61,71.05,166684.6944294213,50.0477,50.5012,49.3249,50.3453,166684.6944
2011-08-26 10:30:00,71.13,71.69,70.86,71.49,118226.06814494322,50.402,50.7988,50.2107,50.6571,118226.0681
2011-08-26 11:00:00,71.44,72.21,71.36,71.72,129475.39210383991,50.6216,51.1673,50.565,50.8201,129475.3921
2011-08-26 11:30:00,71.71,72.12,71.7,72.09,80367.7663601947,50.813,51.1035,50.8059,51.0822,80367.7664
2011-08-26 12:00:00,72.1,72.78,72.1,72.7,92806.92266089778,51.0893,51.5712,51.0893,51.5145,92806.9227
2011-08-26 12:30:00,72.7,72.7,72.35,72.48,64899.94591671173,51.5145,51.5145,51.2665,51.3586,64899.9459
2011-08-26 13:00:00,72.47,72.75,72.34,72.72,59491.61709031909,51.3515,51.5499,51.2594,51.5286,59491.6171
2011-08-26 13:30:00,72.73,72.96,72.7,72.89,64467.27961060032,51.5357,51.6987,51.5145,51.6491,64467.2796
2011-08-26 14:00:00,72.9,73.02,72.51,72.56,79826.93347755543,51.6562,51.7412,51.3798,51.4153,79826.9335
2011-08-26 14:30:00,72.58,72.6,72.32,72.49,91076.25743645211,51.4294,51.4436,51.2452,51.3657,91076.2574
2011-08-26 15:00:00,72.5,72.5,72.21,72.35,110762.57436452137,51.3728,51.3728,51.1673,51.2665,110762.5744
2011-08-26 15:30:00,72.38,72.69,72.29,72.67,238615.46782044347,51.2877,51.5074,51.2239,51.4932,238615.4678
2011-08-29 09:30:00,73.84,74.14,73.52,73.84,96376.41968631692,52.3223,52.5348,52.0955,52.3223,96376.4197
2011-08-29 10:00:00,73.77,74.2,73.67,74.05,66306.11141157382,52.2727,52.5774,52.2018,52.4711,66306.1114
2011-08-29 10:30:00,74.0,74.31,73.95,74.27,93023.25581395348,52.4356,52.6553,52.4002,52.627,93023.2558
2011-08-29 11:00:00,74.31,74.31,73.99,74.08,53434.28880475933,52.6553,52.6553,52.4285,52.4923,53434.2888
2011-08-29 11:30:00,74.1,74.29,73.98,74.19,59816.11681990265,52.5065,52.6411,52.4215,52.5703,59816.1168
2011-08-29 12:00:00,74.17,74.4,74.17,74.37,38074.63493780421,52.5561,52.7191,52.5561,52.6978,38074.6349
2011-08-29 12:30:00,74.35,74.48,74.27,74.45,60032.44997295836,52.6836,52.7758,52.627,52.7545,60032.45
2011-08-29 13:00:00,74.41,74.63,74.4,74.49,33531.638723634394,52.7262,52.882,52.7191,52.7828,33531.6387
2011-08-29 13:30:00,74.48,74.51,74.38,74.51,42293.13142239048,52.7758,52.797,52.7049,52.797,42293.1314
2011-08-29 14:00:00,74.47,74.77,74.47,74.76,49215.79232017307,52.7687,52.9812,52.7687,52.9742,49215.7923
2011-08-29 14:30:00,74.76,74.88,74.68,74.73,69875.60843699297,52.9742,53.0592,52.9175,52.9529,69875.6084
2011-08-29 15:00:00,74.73,74.9,74.68,74.89,69442.94213088155,52.9529,53.0734,52.9175,53.0663,69442.9421
2011-08-29 15:30:00,74.89,75.22,74.88,75.15,207030.82747431044,53.0663,53.3001,53.0592,53.2505,207030.8275
2011-08-30 09:30:00,74.92,75.54,74.63,75.3,64575.446187128175,53.0875,53.5269,52.882,53.3568,64575.4462
2011-08-30 10:00:00,75.19,75.59,74.93,75.53,167982.69334775553,53.2789,53.5623,53.0946,53.5198,167982.6933
2011-08-30 10:30:00,75.58,75.7,75.21,75.39,59167.11736073553,53.5552,53.6402,53.293,53.4206,59167.1174
2011-08-30 11:00:00,75.37,75.74,75.28,75.69,52136.2898864251,53.4064,53.6686,53.3426,53.6332,52136.2899
2011-08-30 11:30:00,75.64,76.12,75.54,75.71,49648.45862628448,53.5977,53.9378,53.5269,53.6473,49648.4586
2011-08-30 12:00:00,75.71,75.79,75.49,75.49,38074.63493780421,53.6473,53.704,53.4914,53.4914,38074.6349
2011-08-30 12:30:00,75.49,75.52,75.2,75.31,49648.45862628448,53.4914,53.5127,53.2859,53.3639,49648.4586
2011-08-30 13:00:00,75.31,75.48,75.23,75.37,28447.80962682531,53.3639,53.4843,53.3072,53.4064,28447.8096
2011-08-30 13:30:00,75.36,75.57,75.2,75.51,45105.462412114655,53.3993,53.5481,53.2859,53.5056,45105.4624
2011-08-30 14:00:00,75.52,75.96,75.35,75.96,65116.27906976744,53.5127,53.8245,53.3922,53.8245,65116.2791
2011-08-30 14:30:00,75.92,76.0,75.72,75.98,48783.12601406165,53.7961,53.8528,53.6544,53.8386,48783.126
2011-08-30 15:00:00,75.94,76.03,75.81,76.03,55056.78745267712,53.8103,53.8741,53.7182,53.8741,55056.7875
2011-08-30 15:30:00,76.03,76.32,75.86,75.86,192212.0064899946,53.8741,54.0796,53.7536,53.7536,192212.0065
2011-08-31 09:30:00,76.67,77.33,76.46,77.17,95943.75338020553,54.3276,54.7952,54.1788,54.6819,95943.7534
2011-08-31 10:00:00,77.09,77.27,76.79,76.79,77339.10221741481,54.6252,54.7527,54.4126,54.4126,77339.1022
2011-08-31 10:30:00,76.78,76.92,76.6,76.66,147214.71065440777,54.4055,54.5047,54.278,54.3205,147214.7107
2011-08-31 11:00:00,76.68,76.81,76.37,76.47,37750.13520822066,54.3347,54.4268,54.115,54.1859,37750.1352
2011-08-31 11:30:00,76.5,76.59,75.99,76.01,62087.61492698756,54.2071,54.2709,53.8457,53.8599,62087.6149
2011-08-31 12:00:00,75.96,76.29,75.96,76.1,70524.60789616009,53.8245,54.0583,53.8245,53.9237,70524.6079
2011-08-31 12:30:00,76.11,76.29,75.97,76.15,50189.29150892374,53.9308,54.0583,53.8316,53.9591,50189.2915
2011-08-31 13:00:00,76.15,76.25,75.96,76.03,49756.62520281233,53.9591,54.03,53.8245,53.8741,49756.6252
2011-08-31 13:30:00,76.05,76.29,75.87,75.96,73228.77230935641,53.8882,54.0583,53.7607,53.8245,73228.7723
2011-08-31 14:00:00,75.97,76.02,75.75,75.86,74310.43807463493,53.8316,53.867,53.6757,53.7536,74310.4381
2011-08-31 14:30:00,75.86,75.88,75.34,75.54,48566.792861005946,53.7536,53.7678,53.3851,53.5269,48566.7929
2011-08-31 15:00:00,75.54,75.82,75.22,75.47,109031.90914007572,53.5269,53.7253,53.3001,53.4773,109031.9091
2011-08-31 15:30:00,75.47,75.95,75.4,75.67,235262.30394808,53.4773,53.8174,53.4277,53.619,235262.3039
2011-09-01 09:30:00,75.48,76.02,75.29,75.59,166684.6944294213,53.4843,53.867,53.3497,53.5623,166684.6944
2011-09-01 10:00:00,75.54,76.73,75.44,76.15,148404.54299621418,53.5269,54.3701,53.456,53.9591,148404.543
2011-09-01 10:30:00,76.09,76.09,75.45,75.5,132395.88967009194,53.9166,53.9166,53.4631,53.4985,132395.8897
2011-09-01 11:00:00,75.51,75.69,75.24,75.69,93564.08869659276,53.5056,53.6332,53.3143,53.6332,93564.0887
2011-09-01 11:30:00,75.68,75.82,75.49,75.64,79935.10005408329,53.6261,53.7253,53.4914,53.5977,79935.1001
2011-09-01 12:00:00,75.65,75.65,75.33,75.5,70200.10816657652,53.6048,53.6048,53.3781,53.4985,70200.1082
2011-09-01 12:30:00,75.52,75.66,75.5,75.58,118658.73445105462,53.5127,53.6119,53.4985,53.5552,118658.7345
2011-09-01 13:00:00,75.58,75.58,75.36,75.56,82747.43104380746,53.5552,53.5552,53.3993,53.541,82747.431
2011-09-01 13:30:00,75.56,75.58,75.21,75.35,131638.72363439697,53.541,53.5552,53.293,53.3922,131638.7236
2011-09-01 14:00:00,75.31,75.49,75.23,75.49,110546.24121146565,53.3639,53.4914,53.3072,53.4914,110546.2412
2011-09-01 14:30:00,75.49,75.72,75.35,75.35,73877.77176852353,53.4914,53.6544,53.3922,53.3922,73877.7718
2011-09-01 15:00:00,75.35,75.48,75.25,75.31,220984.31584640345,53.3922,53.4843,53.3214,53.3639,220984.3158
2011-09-01 15:30:00,75.33,75.45,75.18,75.31,428988.6425094646,53.3781,53.4631,53.2718,53.3639,428988.6425
2011-09-02 09:30:00,73.87,74.05,73.4,73.87,117468.90210924824,52.3435,52.4711,52.0105,52.3435,117468.9021
2011-09-02 10:00:00,73.79,74.25,73.79,73.92,96917.2525689562,52.2868,52.6128,52.2868,52.3789,96917.2526
2011-09-02 10:30:00,73.92,74.26,73.89,74.22,108274.74310438074,52.3789,52.6199,52.3577,52.5915,108274.7431
2011-09-02 11:00:00,74.27,74.69,74.15,74.59,86316.9280692266,52.627,52.9246,52.5419,52.8537,86316.9281
2011-09-02 11:30:00,74.59,74.98,74.51,74.61,90859.92428339642,52.8537,53.1301,52.797,52.8679,90859.9243
2011-09-02 12:00:00,74.64,74.86,74.37,74.42,55705.78691184424,52.8891,53.045,52.6978,52.7332,55705.7869
2011-09-02 12:30:00,74.42,74.54,74.37,74.51,35803.136830719304,52.7332,52.8183,52.6978,52.797,35803.1368
2011-09-02 13:00:00,74.49,74.54,74.02,74.04,42293.13142239048,52.7828,52.8183,52.4498,52.464,42293.1314
2011-09-02 13:30:00,74.03,74.22,73.98,74.17,55056.78745267712,52.4569,52.5915,52.4215,52.5561,55056.7875
2011-09-02 14:00:00,74.15,74.21,73.89,74.02,108923.74256354786,52.5419,52.5844,52.3577,52.4498,108923.7426
2011-09-02 14:30:00,74.01,74.1,73.88,74.05,140400.21633315305,52.4427,52.5065,52.3506,52.4711,140400.2163
2011-09-02 15:00:00,74.05,74.24,74.01,74.12,174797.18766901028,52.4711,52.6057,52.4427,52.5207,174797.1877
2011-09-02 15:30:00,74.12,74.31,73.97,74.0,331855.05678745266,52.5207,52.6553,52.4144,52.4356,331855.0568
2011-09-06 09:30:00,72.39,73.35,71.83,72.16,212655.4894537588,51.2948,51.9751,50.898,51.1318,212655.4895
2011-09-06 10:00:00,72.11,72.5,71.66,71.72,110762.57436452137,51.0964,51.3728,50.7775,50.8201,110762.5744
2011-09-06 10:30:00,71.68,72.41,71.6,72.21,231909.1400757166,50.7917,51.309,50.735,51.1673,231909.1401
2011-09-06 11:00:00,72.18,72.54,72.04,72.47,213628.98864250944,51.146,51.4011,51.0468,51.3515,213628.9886
2011-09-06 11:30:00,72.52,73.04,72.52,72.88,124824.22931314223,51.3869,51.7554,51.3869,51.642,124824.2293
2011-09-06 12:00:00,72.9,73.3,72.84,73.13,102866.4142779881,51.6562,51.9396,51.6137,51.8192,102866.4143
2011-09-06 12:30:00,73.16,73.16,72.82,72.94,175987.02001081666,51.8404,51.8404,51.5995,51.6845,175987.02
2011-09-06 13:00:00,72.95,73.26,72.9,73.01,94645.75446187129,51.6916,51.9113,51.6562,51.7341,94645.7545
2011-09-06 13:30:00,73.01,73.63,72.92,73.5,114440.23796646835,51.7341,52.1735,51.6704,52.0813,114440.238
2011-09-06 14:00:00,73.5,73.95,73.41,73.89,153921.03839913468,52.0813,52.4002,52.0176,52.3577,153921.0384
2011-09-06 14:30:00,73.87,73.88,73.25,73.39,100811.2493239589,52.3435,52.3506,51.9042,52.0034,100811.2493
2011-09-06 15:00:00,73.38,73.7,73.22,73.63,183450.5137912385,51.9963,52.2231,51.8829,52.1735,183450.5138
2011-09-06 15:30:00,73.62,74.33,73.45,74.22,469659.2752839372,52.1664,52.6695,52.0459,52.5915,469659.2753
2011-09-07 09:30:00,75.24,75.29,74.84,75.13,65116.27906976744,53.3143,53.3497,53.0308,53.2363,65116.2791
2011-09-07 10:00:00,75.08,75.31,74.9,75.22,114332.07138994052,53.2009,53.3639,53.0734,53.3001,114332.0714
2011-09-07 10:30:00,75.2,75.41,75.12,75.33,82422.9313142239,53.2859,53.4347,53.2293,53.3781,82422.9313
2011-09-07 11:00:00,75.29,75.53,75.24,75.41,51270.95727420227,53.3497,53.5198,53.3143,53.4347,51270.9573
2011-09-07 11:30:00,75.41,75.41,75.21,75.3,46511.62790697674,53.4347,53.4347,53.293,53.3568,46511.6279
2011-09-07 12:00:00,75.3,75.38,75.25,75.28,49107.625743645214,53.3568,53.4135,53.3214,53.3426,49107.6257
2011-09-07 12:30:00,75.31,75.51,75.31,75.45,47376.960519199565,53.3639,53.5056,53.3639,53.4631,47376.9605
2011-09-07 13:00:00,75.41,75.74,75.34,75.74,79394.26717144402,53.4347,53.6686,53.3851,53.6686,79394.2672
2011-09-07 13:30:00,75.74,75.91,75.71,75.87,94429.42130881557,53.6686,53.789,53.6473,53.7607,94429.4213
2011-09-07 14:00:00,75.87,76.09,75.8,75.99,102866.4142779881,53.7607,53.9166,53.7111,53.8457,102866.4143
2011-09-07 14:30:00,76.01,76.25,75.96,76.25,121687.3985938345,53.8599,54.03,53.8245,54.03,121687.3986
2011-09-07 15:00:00,76.24,76.25,76.05,76.1,147971.87669010274,54.0229,54.03,53.8882,53.9237,147971.8767
2011-09-07 15:30:00,76.1,76.38,76.09,76.31,379664.6836127637,53.9237,54.1221,53.9166,54.0725,379664.6836
2011-09-08 09:30:00,76.04,76.21,75.61,75.82,102217.41481882098,53.8812,54.0016,53.5765,53.7253,102217.4148
2011-09-08 10:00:00,75.77,75.8,75.57,75.61,274743.1043807463,53.6898,53.7111,53.5481,53.5765,274743.1044
2011-09-08 10:30:00,75.65,76.09,75.65,76.0,136614.3861546782,53.6048,53.9166,53.6048,53.8528,136614.3862
2011-09-08 11:00:00,76.0,76.08,75.7,75.72,82098.43158464035,53.8528,53.9095,53.6402,53.6544,82098.4316
2011-09-08 11:30:00,75.68,75.81,75.25,75.39,116603.5694970254,53.6261,53.7182,53.3214,53.4206,116603.5695
2011-09-08 12:00:00,75.38,75.6,75.31,75.6,63818.2801514332,53.4135,53.5694,53.3639,53.5694,63818.2802
2011-09-08 12:30:00,75.54,75.62,75.37,75.56,95511.0870740941,53.5269,53.5835,53.4064,53.541,95511.0871
2011-09-08 13:00:00,75.56,75.58,75.27,75.3,77663.60194699837,53.541,53.5552,53.3355,53.3568,77663.6019
2011-09-08 13:30:00,75.31,75.49,74.94,75.06,100594.9161709032,53.3639,53.4914,53.1017,53.1867,100594.9162
2011-09-08 14:00:00,75.04,75.16,74.74,74.88,88047.59329367225,53.1726,53.2576,52.96,53.0592,88047.5933
2011-09-08 14:30:00,74.82,75.01,74.73,74.88,61763.115197404,53.0167,53.1513,52.9529,53.0592,61763.1152
2011-09-08 15:00:00,74.89,75.06,74.61,75.06,114548.4045429962,53.0663,53.1867,52.8679,53.1867,114548.4045
2011-09-08 15:30:00,75.04,75.29,74.81,74.93,358355.8680367766,53.1726,53.3497,53.0096,53.0946,358355.868
2011-09-09 09:30:00,73.94,74.18,73.39,73.44,114115.7382368848,52.3931,52.5632,52.0034,52.0388,114115.7382
2011-09-09 10:00:00,73.44,73.87,73.42,73.86,83180.09734991887,52.0388,52.3435,52.0247,52.3364,83180.0973
2011-09-09 10:30:00,73.87,74.01,73.63,73.75,82206.5981611682,52.3435,52.4427,52.1735,52.2585,82206.5982
2011-09-09 11:00:00,73.74,73.9,72.79,72.9,109356.40886965928,52.2514,52.3648,51.5782,51.6562,109356.4089
2011-09-09 11:30:00,72.9,73.18,72.5,72.8,95402.92049756624,51.6562,51.8546,51.3728,51.5853,95402.9205
2011-09-09 12:00:00,72.81,73.05,72.67,72.85,92049.7566252028,51.5924,51.7625,51.4932,51.6208,92049.7566
2011-09-09 12:30:00,72.86,72.94,72.5,72.86,79502.43374797187,51.6278,51.6845,51.3728,51.6278,79502.4337
2011-09-09 13:00:00,72.86,73.12,72.67,72.9,50297.4580854516,51.6278,51.8121,51.4932,51.6562,50297.4581
2011-09-09 13:30:00,72.91,72.99,72.65,72.86,65224.445646295295,51.6633,51.72,51.479,51.6278,65224.4456
2011-09-09 14:00:00,72.83,72.93,72.5,72.56,126663.06111411571,51.6066,51.6774,51.3728,51.4153,126663.0611
2011-09-09 14:30:00,72.53,72.65,72.31,72.37,109248.24229313142,51.394,51.479,51.2381,51.2806,109248.2423
2011-09-09 15:00:00,72.32,72.51,72.13,72.15,175013.52082206597,51.2452,51.3798,51.1106,51.1247,175013.5208
2011-09-09 15:30:00,72.15,72.77,72.14,72.45,358355.8680367766,51.1247,51.5641,51.1177,51.3373,358355.868
2011-09-12 09:30:00,71.8,72.62,71.69,72.51,82855.59762033532,50.8767,51.4578,50.7988,51.3798,82855.5976
2011-09-12 10:00:00,72.49,72.65,71.77,71.77,108923.74256354786,51.3657,51.479,50.8555,50.8555,108923.7426
2011-09-12 10:30:00,71.8,71.82,71.01,71.01,71714.44023796647,50.8767,50.8909,50.317,50.317,71714.4402
2011-09-12 11:00:00,70.99,71.37,70.98,71.31,90210.92482422933,50.3028,50.572,50.2957,50.5295,90210.9248
2011-09-12 11:30:00,71.35,71.57,71.21,71.23,59707.9502433748,50.5579,50.7138,50.4587,50.4728,59707.9502
2011-09-12 12:00:00,71.23,71.37,71.2,71.36,49864.79177934018,50.4728,50.572,50.4516,50.565,49864.7918
2011-09-12 12:30:00,71.35,71.35,71.19,71.28,60465.11627906976,50.5579,50.5579,50.4445,50.5083,60465.1163
2011-09-12 13:00:00,71.27,71.36,71.02,71.03,55705.78691184424,50.5012,50.565,50.324,50.3311,55705.7869
2011-09-12 13:30:00,71.03,71.18,70.83,71.15,75932.93672255272,50.3311,50.4374,50.1894,50.4162,75932.9367
2011-09-12 14:00:00,71.15,71.16,70.64,70.84,76906.4359113034,50.4162,50.4232,50.0548,50.1965,76906.4359
2011-09-12 14:30:00,70.85,71.2,70.77,70.83,196863.16928069227,50.2036,50.4516,50.1469,50.1894,196863.1693
2011-09-12 15:00:00,70.84,71.18,70.59,71.09,156084.36992969172,50.1965,50.4374,50.0193,50.3736,156084.3699
2011-09-12 15:30:00,71.11,71.79,70.98,71.73,413196.32233639807,50.3878,50.8697,50.2957,50.8271,413196.3223
2011-09-13 09:30:00,72.05,72.45,71.44,72.38,84694.42942130881,51.0539,51.3373,50.6216,51.2877,84694.4294
2011-09-13 10:00:00,72.43,73.01,72.34,72.82,85667.92861005949,51.3231,51.7341,51.2594,51.5995,85667.9286
2011-09-13 10:30:00,72.82,73.0,72.47,72.6,55922.12006489994,51.5995,51.727,51.3515,51.4436,55922.1201
2011-09-13 11:00:00,72.55,72.68,72.18,72.29,32341.806381828013,51.4082,51.5003,51.146,51.2239,32341.8064
2011-09-13 11:30:00,72.32,72.61,72.17,72.33,85667.92861005949,51.2452,51.4507,51.1389,51.2523,85667.9286
2011-09-13 12:00:00,72.31,72.52,72.16,72.42,81233.09897241752,51.2381,51.3869,51.1318,51.3161,81233.099
2011-09-13 12:30:00,72.38,72.62,72.35,72.62,27041.64413196322,51.2877,51.4578,51.2665,51.4578,27041.6441
2011-09-13 13:00:00,72.56,72.95,72.53,72.77,121471.0654407788,51.4153,51.6916,51.394,51.5641,121471.0654
2011-09-13 13:30:00,72.73,72.98,72.59,72.75,46511.62790697674,51.5357,51.7129,51.4365,51.5499,46511.6279
2011-09-13 14:00:00,72.76,73.02,72.68,73.02,50405.62466197945,51.557,51.7412,51.5003,51.7412,50405.6247
2011-09-13 14:30:00,73.05,73.06,72.63,72.79,59707.9502433748,51.7625,51.7696,51.4649,51.5782,59707.9502
2011-09-13 15:00:00,72.77,72.89,72.22,72.67,102650.0811249324,51.5641,51.6491,51.1743,51.4932,102650.0811
2011-09-13 15:30:00,72.69,73.02,72.66,72.84,171552.19037317467,51.5074,51.7412,51.4861,51.6137,171552.1904
2011-09-14 09:30:00,73.18,73.34,72.51,72.69,73985.93834505137,51.8546,51.968,51.3798,51.5074,73985.9383
2011-09-14 10:00:00,72.74,72.8,71.81,72.17,100162.24986479178,51.5428,51.5853,50.8838,51.1389,100162.2499
2011-09-14 10:30:00,72.18,72.59,72.06,72.59,40670.63277447269,51.146,51.4365,51.061,51.4365,40670.6328
2011-09-14 11:00:00,72.56,72.68,72.4,72.58,55597.62033531639,51.4153,51.5003,51.3019,51.4294,55597.6203
2011-09-14 11:30:00,72.58,72.97,72.41,72.86,70091.94159004868,51.4294,51.7058,51.309,51.6278,70091.9416
2011-09-14 12:00:00,72.92,72.93,72.6,72.76,76149.26987560843,51.6704,51.6774,51.4436,51.557,76149.2699
2011-09-14 12:30:00,72.78,73.15,72.75,73.09,141914.548404543,51.5712,51.8333,51.5499,51.7908,141914.5484
2011-09-14 13:00:00,73.12,73.47,73.07,73.45,43050.29745808545,51.8121,52.0601,51.7766,52.0459,43050.2975
2011-09-14 13:30:00,73.49,74.06,73.41,73.86,63277.44726879394,52.0743,52.4781,52.0176,52.3364,63277.4473
2011-09-14 14:00:00,73.9,74.4,73.9,74.3,122985.39751216874,52.3648,52.7191,52.3648,52.6482,122985.3975
2011-09-14 14:30:00,74.29,74.31,74.04,74.27,108166.57652785289,52.6411,52.6553,52.464,52.627,108166.5765
2011-09-14 15:00:00,74.27,75.02,74.27,74.88,137696.05191995672,52.627,53.1584,52.627,53.0592,137696.0519
2011-09-14 15:30:00,74.9,75.04,74.07,74.07,474634.9378042185,53.0734,53.1726,52.4852,52.4852,474634.9378
2011-09-15 09:30:00,74.88,75.09,74.23,74.63,108923.74256354786,53.0592,53.208,52.5986,52.882,108923.7426
2011-09-15 10:00:00,74.7,75.0,74.35,74.5,100054.08328826392,52.9316,53.1442,52.6836,52.7899,100054.0833
2011-09-15 10:30:00,74.49,74.73,74.15,74.5,52460.78961600865,52.7828,52.9529,52.5419,52.7899,52460.7896
2011-09-15 11:00:00,74.47,74.83,74.32,74.76,54407.787993510006,52.7687,53.0238,52.6624,52.9742,54407.788
2011-09-15 11:30:00,74.77,74.98,74.59,74.72,151325.0405624662,52.9812,53.1301,52.8537,52.9458,151325.0406
2011-09-15 12:00:00,74.71,74.92,74.59,74.86,80259.59978366684,52.9387,53.0875,52.8537,53.045,80259.5998
2011-09-15 12:30:00,74.86,75.19,74.84,75.01,61438.61546782044,53.045,53.2789,53.0308,53.1513,61438.6155
2011-09-15 13:00:00,75.0,75.26,74.99,75.04,52352.6230394808,53.1442,53.3285,53.1371,53.1726,52352.623
2011-09-15 13:30:00,75.08,75.19,75.0,75.18,57652.78528934559,53.2009,53.2789,53.1442,53.2718,57652.7853
2011-09-15 14:00:00,75.18,75.57,75.18,75.23,60465.11627906976,53.2718,53.5481,53.2718,53.3072,60465.1163
2011-09-15 14:30:00,75.27,75.46,75.11,75.41,91076.25743645211,53.3355,53.4702,53.2222,53.4347,91076.2574
2011-09-15 15:00:00,75.43,75.67,75.42,75.49,159004.86749594373,53.4489,53.619,53.4418,53.4914,159004.8675
2011-09-15 15:30:00,75.49,75.85,75.44,75.74,346457.5446187128,53.4914,53.7465,53.456,53.6686,346457.5446
2011-09-16 09:30:00,76.44,76.46,75.87,76.24,398702.00108166575,54.1646,54.1788,53.7607,54.0229,398702.0011
2011-09-16 10:00:00,76.26,76.69,75.83,75.89,88912.92590589507,54.037,54.3417,53.7324,53.7749,88912.9259
2011-09-16 10:30:00,75.92,76.0,75.39,75.61,51487.290427257976,53.7961,53.8528,53.4206,53.5765,51487.2904
2011-09-16 11:00:00,75.67,75.84,75.45,75.52,49972.95835586804,53.619,53.7394,53.4631,53.5127,49972.9584
2011-09-16 11:30:00,75.52,76.1,75.37,76.01,38831.80097349919,53.5127,53.9237,53.4064,53.8599,38831.801
2011-09-16 12:00:00,76.06,76.12,75.97,76.06,36668.46944294213,53.8953,53.9378,53.8316,53.8953,36668.4694
2011-09-16 12:30:00,76.04,76.3,76.03,76.07,26717.144402379665,53.8812,54.0654,53.8741,53.9024,26717.1444
2011-09-16 13:00:00,76.07,76.12,75.87,75.94,42509.46457544619,53.9024,53.9378,53.7607,53.8103,42509.4646
2011-09-16 13:30:00,75.92,75.97,75.59,75.64,44889.12925905895,53.7961,53.8316,53.5623,53.5977,44889.1293
2011-09-16 14:00:00,75.66,75.75,75.56,75.59,42076.79826933477,53.6119,53.6757,53.541,53.5623,42076.7983
2011-09-16 14:30:00,75.61,75.96,75.61,75.96,46403.46133044889,53.5765,53.8245,53.5765,53.8245,46403.4613
2011-09-16 15:00:00,75.97,75.98,75.56,75.59,99296.91725256896,53.8316,53.8386,53.541,53.5623,99296.9173
2011-09-16 15:30:00,75.58,76.16,75.58,76.13,224445.64629529475,53.5552,53.9662,53.5552,53.9449,224445.6463
2011-09-19 09:30:00,74.67,75.0,74.04,74.04,88263.92644672796,52.9104,53.1442,52.464,52.464,88263.9264
2011-09-19 10:00:00,74.02,74.59,73.92,74.58,79177.93401838832,52.4498,52.8537,52.3789,52.8466,79177.934
2011-09-19 10:30:00,74.61,74.78,74.24,74.29,82531.09789075176,52.8679,52.9883,52.6057,52.6411,82531.0979
2011-09-19 11:00:00,74.29,74.61,74.29,74.39,76798.26933477556,52.6411,52.8679,52.6411,52.712,76798.2693
2011-09-19 11:30:00,74.38,74.94,74.35,74.82,48566.792861005946,52.7049,53.1017,52.6836,53.0167,48566.7929
2011-09-19 12:00:00,74.83,74.88,74.63,74.78,54083.28826392644,53.0238,53.0592,52.882,52.9883,54083.2883
2011-09-19 12:30:00,74.76,74.84,74.46,74.5,88155.75987020011,52.9742,53.0308,52.7616,52.7899,88155.7599
2011-09-19 13:00:00,74.51,74.53,74.33,74.42,38290.968090859926,52.797,52.8112,52.6695,52.7332,38290.9681
2011-09-19 13:30:00,74.46,74.68,74.45,74.62,51595.45700378583,52.7616,52.9175,52.7545,52.875,51595.457
2011-09-19 14:00:00,74.61,74.86,74.46,74.76,46944.29421308816,52.8679,53.045,52.7616,52.9742,46944.2942
2011-09-19 14:30:00,74.74,74.96,74.67,74.68,37209.3023255814,52.96,53.1159,52.9104,52.9175,37209.3023
2011-09-19 15:00:00,74.7,75.44,74.63,75.44,89778.2585181179,52.9316,53.456,52.882,53.456,89778.2585
2011-09-19 15:30:00,75.42,75.72,75.35,75.37,184748.5127095728,53.4418,53.6544,53.3922,53.4064,184748.5127
2011-09-20 09:30:00,75.99,76.08,75.06,75.33,92806.92266089778,53.8457,53.9095,53.1867,53.3781,92806.9227
2011-09-20 10:00:00,75.33,75.79,75.33,75.64,90210.92482422933,53.3781,53.704,53.3781,53.5977,90210.9248
2011-09-20 10:30:00,75.65,76.38,75.56,76.23,127852.89345592212,53.6048,54.1221,53.541,54.0158,127852.8935
2011-09-20 11:00:00,76.24,76.73,76.21,76.71,89778.2585181179,54.0229,54.3701,54.0016,54.3559,89778.2585
2011-09-20 11:30:00,76.71,76.86,76.55,76.8,84694.42942130881,54.3559,54.4622,54.2425,54.4197,84694.4294
2011-09-20 12:00:00,76.8,76.8,76.28,76.4,86749.59437533801,54.4197,54.4197,54.0512,54.1362,86749.5944
2011-09-20 12:30:00,76.43,76.51,76.16,76.47,64034.613304488914,54.1575,54.2142,53.9662,54.1859,64034.6133
2011-09-20 13:00:00,76.47,76.72,76.36,76.72,80800.43266630611,54.1859,54.363,54.1079,54.363,80800.4327
2011-09-20 13:30:00,76.72,76.78,76.43,76.49,74094.10492157923,54.363,54.4055,54.1575,54.2,74094.1049
2011-09-20 14:00:00,76.54,76.8,76.43,76.72,117036.23580313682,54.2355,54.4197,54.1575,54.363,117036.2358
2011-09-20 14:30:00,76.75,76.81,76.45,76.49,74743.10438074634,54.3843,54.4268,54.1717,54.2,74743.1044
2011-09-20 15:00:00,76.49,76.63,76.18,76.32,141049.21579232017,54.2,54.2992,53.9804,54.0796,141049.2158
2011-09-20 15:30:00,76.31,76.45,75.98,76.02,212330.9897241752,54.0725,54.1717,53.8386,53.867,212330.9897
2011-09-21 09:30:00,75.89,75.89,74.88,75.33,117577.06868577607,53.7749,53.7749,53.0592,53.3781,117577.0687
2011-09-21 10:00:00,75.39,75.51,74.81,74.83,102109.24824229314,53.4206,53.5056,53.0096,53.0238,102109.2482
2011-09-21 10:30:00,74.85,74.95,74.43,74.63,57111.952406706325,53.0379,53.1088,52.7403,52.882,57111.9524
2011-09-21 11:00:00,74.63,74.75,74.39,74.47,59816.11681990265,52.882,52.9671,52.712,52.7687,59816.1168
2011-09-21 11:30:00,74.54,74.56,74.02,74.02,111844.24012979987,52.8183,52.8324,52.4498,52.4498,111844.2401
2011-09-21 12:00:00,74.07,74.41,74.04,74.19,59058.95078420768,52.4852,52.7262,52.464,52.5703,59058.9508
2011-09-21 12:30:00,74.24,74.47,74.14,74.23,63601.9469983775,52.6057,52.7687,52.5348,52.5986,63601.947
2011-09-21 13:00:00,74.26,74.4,74.14,74.21,52568.956192536505,52.6199,52.7191,52.5348,52.5844,52568.9562
2011-09-21 13:30:00,74.2,74.2,73.9,74.03,88155.75987020011,52.5774,52.5774,52.3648,52.4569,88155.7599
2011-09-21 14:00:00,74.03,74.57,73.73,73.99,157057.8691184424,52.4569,52.8395,52.2443,52.4285,157057.8691
2011-09-21 14:30:00,73.98,74.07,73.28,73.53,170686.85776095185,52.4215,52.4852,51.9254,52.1026,170686.8578
2011-09-21 15:00:00,73.52,73.77,73.06,73.13,178366.68469442942,52.0955,52.2727,51.7696,51.8192,178366.6847
2011-09-21 15:30:00,73.15,73.21,72.16,72.16,429529.47539210384,51.8333,51.8758,51.1318,51.1318,429529.4754
2011-09-22 09:30:00,70.23,70.26,69.7,70.17,335424.5538128718,49.7643,49.7855,49.3887,49.7217,335424.5538
2011-09-22 10:00:00,70.14,70.96,70.07,70.49,214494.3212547323,49.7005,50.2815,49.6509,49.9485,214494.3213
2011-09-22 10:30:00,70.49,70.7,70.2,70.24,81449.43212547322,49.9485,50.0973,49.743,49.7713,81449.4321
2011-09-22 11:00:00,70.24,70.47,70.2,70.34,192644.672796106,49.7713,49.9343,49.743,49.8422,192644.6728
2011-09-22 11:30:00,70.3,70.59,70.23,70.26,107084.91076257436,49.8139,50.0193,49.7643,49.7855,107084.9108
2011-09-22 12:00:00,70.26,70.33,69.79,70.14,195457.00378583017,49.7855,49.8351,49.4525,49.7005,195457.0038
2011-09-22 12:30:00,70.12,70.72,70.12,70.62,52460.78961600865,49.6863,50.1115,49.6863,50.0406,52460.7896
2011-09-22 13:00:00,70.69,70.72,70.19,70.25,77988.10167658194,50.0902,50.1115,49.7359,49.7784,77988.1017
2011-09-22 13:30:00,70.25,70.59,70.02,70.02,257544.61871281773,49.7784,50.0193,49.6154,49.6154,257544.6187
2011-09-22 14:00:00,70.02,70.95,69.71,70.81,268793.9426717144,49.6154,50.2744,49.3958,50.1752,268793.9427
2011-09-22 14:30:00,70.72,70.78,69.66,69.66,147863.7101135749,50.1115,50.154,49.3604,49.3604,147863.7101
2011-09-22 15:00:00,69.71,70.11,69.37,69.75,144402.3796646836,49.3958,49.6792,49.1549,49.4241,144402.3797
2011-09-22 15:30:00,69.74,70.91,69.64,70.57,490535.4245538128,49.417,50.2461,49.3462,50.0052,490535.4246
2011-09-23 09:30:00,69.64,71.11,69.43,70.81,193401.83883180097,49.3462,50.3878,49.1974,50.1752,193401.8388
2011-09-23 10:00:00,70.7,70.75,70.17,70.4,178258.51811790155,50.0973,50.1327,49.7217,49.8847,178258.5181
2011-09-23 10:30:00,70.35,70.94,70.24,70.76,65548.94537587886,49.8493,50.2674,49.7713,50.1398,65548.9454
2011-09-23 11:00:00,70.73,71.1,70.5,70.93,166792.86100594915,50.1185,50.3807,49.9556,50.2603,166792.861
2011-09-23 11:30:00,70.95,70.95,70.31,70.54,87074.09410492158,50.2744,50.2744,49.8209,49.9839,87074.0941
2011-09-23 12:00:00,70.59,70.84,70.46,70.55,104164.41319632232,50.0193,50.1965,49.9272,49.991,104164.4132
2011-09-23 12:30:00,70.6,70.69,70.16,70.32,98972.4175229854,50.0264,50.0902,49.7147,49.828,98972.4175
2011-09-23 13:00:00,70.32,70.47,70.17,70.35,43807.46349378042,49.828,49.9343,49.7217,49.8493,43807.4635
2011-09-23 13:30:00,70.34,70.97,70.31,70.91,56462.95294753921,49.8422,50.2886,49.8209,50.2461,56462.9529
2011-09-23 14:00:00,70.93,71.11,70.82,70.94,198702.0010816657,50.2603,50.3878,50.1823,50.2674,198702.0011
2011-09-23 14:30:00,70.94,71.1,70.61,70.8,291508.9237425635,50.2674,50.3807,50.0335,50.1681,291508.9237
2011-09-23 15:00:00,70.79,71.09,70.76,70.99,143104.38074634937,50.1611,50.3736,50.1398,50.3028,143104.3807
2011-09-23 15:30:00,71.02,71.06,70.83,70.93,427366.1438615468,50.324,50.3524,50.1894,50.2603,427366.1439
2011-09-26 09:30:00,71.41,72.08,71.08,71.24,130773.39102217414,50.6004,51.0751,50.3666,50.4799,130773.391
2011-09-26 10:00:00,71.26,71.55,70.76,71.45,96160.08653326122,50.4941,50.6996,50.1398,50.6287,96160.0865
2011-09-26 10:30:00,71.47,71.57,70.6,71.41,138885.8842617631,50.6429,50.7138,50.0264,50.6004,138885.8843
2011-09-26 11:00:00,71.38,72.09,71.3,72.06,97241.75229853977,50.5791,51.0822,50.5224,51.061,97241.7523
2011-09-26 11:30:00,72.06,72.55,71.8,72.49,127961.06003244995,51.061,51.4082,50.8767,51.3657,127961.06
2011-09-26 12:00:00,72.5,72.52,72.03,72.41,103623.58031368308,51.3728,51.3869,51.0397,51.309,103623.5803
2011-09-26 12:30:00,72.38,72.48,71.52,71.77,135749.05354245537,51.2877,51.3586,50.6783,50.8555,135749.0535
2011-09-26 13:00:00,71.76,71.77,71.17,71.37,91508.92374256357,50.8484,50.8555,50.4303,50.572,91508.9237
2011-09-26 13:30:00,71.34,71.6,71.18,71.47,88155.75987020011,50.5508,50.735,50.4374,50.6429,88155.7599
2011-09-26 14:00:00,71.46,71.99,71.46,71.77,111844.24012979987,50.6358,51.0114,50.6358,50.8555,111844.2401
2011-09-26 14:30:00,71.77,72.21,71.72,72.07,118550.56787452677,50.8555,51.1673,50.8201,51.0681,118550.5679
2011-09-26 15:00:00,72.08,72.62,72.08,72.59,150892.3742563548,51.0751,51.4578,51.0751,51.4365,150892.3743
2011-09-26 15:30:00,72.57,72.98,72.44,72.9,303839.9134667388,51.4224,51.7129,51.3302,51.6562,303839.9135
2011-09-27 09:30:00,74.49,75.69,74.49,75.55,139102.21741481882,52.7828,53.6332,52.7828,53.5339,139102.2174
2011-09-27 10:00:00,75.56,75.84,74.7,75.37,134883.72093023255,53.541,53.7394,52.9316,53.4064,134883.7209
2011-09-27 10:30:00,75.37,76.17,75.24,76.09,106976.7441860465,53.4064,53.9733,53.3143,53.9166,106976.7442
2011-09-27 11:00:00,76.1,76.1,75.19,75.21,87939.4267171444,53.9237,53.9237,53.2789,53.293,87939.4267
2011-09-27 11:30:00,75.22,75.26,74.73,74.88,78096.26825310978,53.3001,53.3285,52.9529,53.0592,78096.2683
2011-09-27 12:00:00,74.86,75.45,74.84,75.17,60248.78312601406,53.045,53.4631,53.0308,53.2647,60248.7831
2011-09-27 12:30:00,75.18,75.23,75.03,75.05,53866.95511087074,53.2718,53.3072,53.1655,53.1797,53866.9551
2011-09-27 13:00:00,75.06,75.1,74.97,75.0,85451.59545700379,53.1867,53.2151,53.123,53.1442,85451.5955
2011-09-27 13:30:00,75.03,75.57,74.88,75.39,88047.59329367225,53.1655,53.5481,53.0592,53.4206,88047.5933
2011-09-27 14:00:00,75.37,75.85,75.29,75.54,99621.41698215251,53.4064,53.7465,53.3497,53.5269,99621.417
2011-09-27 14:30:00,75.52,75.72,75.48,75.48,75175.77068685775,53.5127,53.6544,53.4843,53.4843,75175.7707
2011-09-27 15:00:00,75.44,75.48,74.88,75.09,127961.06003244995,53.456,53.4843,53.0592,53.208,127961.06
2011-09-27 15:30:00,75.08,75.33,74.34,74.8,257003.78583017847,53.2009,53.3781,52.6766,53.0025,257003.7858
2011-09-28 09:30:00,75.31,75.32,74.53,75.1,130557.05786911843,53.3639,53.371,52.8112,53.2151,130557.0579
2011-09-28 10:00:00,75.1,75.1,73.92,74.52,180638.1828015144,53.2151,53.2151,52.3789,52.8041,180638.1828
2011-09-28 10:30:00,74.55,74.6,73.65,74.26,158139.53488372092,52.8254,52.8608,52.1876,52.6199,158139.5349
2011-09-28 11:00:00,74.22,74.41,73.9,74.17,46727.961060032445,52.5915,52.7262,52.3648,52.5561,46727.9611
2011-09-28 11:30:00,74.22,74.61,73.96,74.51,56462.95294753921,52.5915,52.8679,52.4073,52.797,56462.9529
2011-09-28 12:00:00,74.49,74.51,74.01,74.36,47593.29367225527,52.7828,52.797,52.4427,52.6907,47593.2937
2011-09-28 12:30:00,74.37,74.37,73.92,74.2,38939.96755002704,52.6978,52.6978,52.3789,52.5774,38939.9676
2011-09-28 13:00:00,74.17,74.17,73.86,73.88,127961.06003244995,52.5561,52.5561,52.3364,52.3506,127961.06
2011-09-28 13:30:00,73.8,73.8,72.94,73.05,79286.10059491616,52.2939,52.2939,51.6845,51.7625,79286.1006
2011-09-28 14:00:00,73.01,73.29,72.9,73.19,48134.12655489454,51.7341,51.9325,51.6562,51.8617,48134.1266
2011-09-28 14:30:00,73.17,73.47,73.06,73.37,75824.77014602488,51.8475,52.0601,51.7696,51.9892,75824.7701
2011-09-28 15:00:00,73.35,73.83,73.32,73.36,186046.51162790696,51.9751,52.3152,51.9538,51.9821,186046.5116
2011-09-28 15:30:00,73.32,73.51,72.94,73.04,477230.93564088695,51.9538,52.0884,51.6845,51.7554,477230.9356
2011-09-29 09:30:00,73.92,74.19,73.45,73.65,147971.87669010274,52.7621,52.9548,52.4266,52.5694,147971.8767
2011-09-29 10:00:00,73.65,73.73,72.97,73.06,149378.04218496484,52.5694,52.6265,52.084,52.1483,149378.0422
2011-09-29 10:30:00,72.99,73.18,72.33,72.64,53542.45538128718,52.0983,52.2339,51.6272,51.8485,53542.4554
2011-09-29 11:00:00,72.58,73.29,72.56,73.29,53434.28880475933,51.8056,52.3124,51.7914,52.3124,53434.2888
2011-09-29 11:30:00,73.3,73.83,73.28,73.36,61114.11573823688,52.3196,52.6979,52.3053,52.3624,61114.1157
2011-09-29 12:00:00,73.41,73.79,73.41,73.76,34396.97133585722,52.3981,52.6693,52.3981,52.6479,34396.9713
2011-09-29 12:30:00,73.67,73.78,73.04,73.7,77663.60194699837,52.5837,52.6622,52.134,52.6051,77663.6019
2011-09-29 13:00:00,73.61,73.9,73.32,73.32,49864.79177934018,52.5408,52.7478,52.3338,52.3338,49864.7918
2011-09-29 13:30:00,73.3,73.44,72.79,72.95,65440.778799351,52.3196,52.4195,51.9555,52.0697,65440.7788
2011-09-29 14:00:00,72.96,73.01,72.22,72.58,52568.956192536505,52.0769,52.1126,51.5487,51.8056,52568.9562
2011-09-29 14:30:00,72.54,72.6,72.09,72.51,64575.446187128175,51.7771,51.8199,51.4559,51.7557,64575.4462
2011-09-29 15:00:00,72.53,72.74,72.12,72.63,170686.85776095185,51.77,51.9198,51.4773,51.8413,170686.8578
2011-09-29 15:30:00,72.64,73.33,72.56,73.29,208545.1595457004,51.8485,52.341,51.7914,52.3124,208545.1595
2011-09-30 09:30:00,72.07,72.92,71.75,72.31,201514.33207139,51.4416,52.0483,51.2132,51.6129,201514.3321
2011-09-30 10:00:00,72.35,73.08,72.16,72.58,145592.21200648998,51.6415,52.1625,51.5059,51.8056,145592.212
2011-09-30 10:30:00,72.61,72.72,71.88,71.88,71606.27366143861,51.8271,51.9056,51.306,51.306,71606.2737
2011-09-30 11:00:00,71.94,72.56,71.86,72.19,76365.60302866415,51.3488,51.7914,51.2917,51.5273,76365.603
2011-09-30 11:30:00,72.17,72.63,72.14,72.29,65548.94537587886,51.513,51.8413,51.4916,51.5986,65548.9454
2011-09-30 12:00:00,72.3,72.43,72.02,72.18,46944.29421308816,51.6058,51.6986,51.4059,51.5201,46944.2942
2011-09-30 12:30:00,72.18,72.2,71.84,71.91,74959.43753380205,51.5201,51.5344,51.2774,51.3274,74959.4375
2011-09-30 13:00:00,71.89,72.0,71.73,71.82,56138.45321795565,51.3131,51.3917,51.1989,51.2632,56138.4532
2011-09-30 13:30:00,71.82,72.02,71.72,71.78,57220.11898323418,51.2632,51.4059,51.1918,51.2346,57220.119
2011-09-30 14:00:00,71.71,71.83,70.96,71.15,165494.86208761492,51.1847,51.2703,50.6493,50.7849,165494.8621
2011-09-30 14:30:00,71.12,71.44,70.83,71.38,124607.89616008652,50.7635,50.9919,50.5565,50.9491,124607.8962
2011-09-30 15:00:00,71.36,71.71,71.09,71.13,96160.08653326122,50.9348,51.1847,50.7421,50.7707,96160.0865
2011-09-30 15:30:00,71.12,71.45,70.59,70.59,316170.903190914,50.7635,50.9991,50.3852,50.3852,316170.9032
2011-10-03 09:30:00,70.17,70.59,69.61,69.76,191454.8404542996,50.0854,50.3852,49.6857,49.7928,191454.8405
2011-10-03 10:00:00,69.73,71.35,69.72,70.83,104921.5792320173,49.7714,50.9277,49.7642,50.5565,104921.5792
2011-10-03 10:30:00,70.76,70.77,69.93,70.31,77879.93510005408,50.5066,50.5137,49.9141,50.1854,77879.9351
2011-10-03 11:00:00,70.3,70.59,69.91,70.39,90859.92428339642,50.1782,50.3852,49.8999,50.2425,90859.9243
2011-10-03 11:30:00,70.4,70.72,70.13,70.67,83829.096809086,50.2496,50.478,50.0569,50.4423,83829.0968
2011-10-03 12:00:00,70.66,70.72,69.89,70.1,108923.74256354786,50.4352,50.478,49.8856,50.0355,108923.7426
2011-10-03 12:30:00,70.1,70.18,69.78,69.8,68685.77609518658,50.0355,50.0926,49.8071,49.8214,68685.7761
2011-10-03 13:00:00,69.8,69.8,69.0,69.36,118875.06760411031,49.8214,49.8214,49.2503,49.5073,118875.0676
2011-10-03 13:30:00,69.38,69.38,68.46,68.78,166035.69497025418,49.5216,49.5216,48.8649,49.0933,166035.695
2011-10-03 14:00:00,68.83,69.1,68.69,68.77,197295.83558680367,49.129,49.3217,49.0291,49.0862,197295.8356
2011-10-03 14:30:00,68.76,68.88,68.34,68.68,177609.51865873445,49.079,49.1647,48.7792,49.0219,177609.5187
2011-10-03 15:00:00,68.66,68.9,68.34,68.36,196430.5029745809,49.0076,49.179,48.7792,48.7935,196430.503
2011-10-03 15:30:00,68.38,69.07,68.27,68.3,484045.4299621417,48.8078,49.3003,48.7293,48.7507,484045.43
2011-10-04 09:30:00,67.75,68.2,67.03,67.23,163872.36343969713,48.3581,48.6793,47.8442,47.987,163872.3634
2011-10-04 10:00:00,67.28,68.13,66.8,67.75,178907.51757706868,48.0226,48.6293,47.68,48.3581,178907.5176
2011-10-04 10:30:00,67.75,68.94,67.66,68.86,88047.59329367225,48.3581,49.2075,48.2939,49.1504,88047.5933
2011-10-04 11:00:00,68.85,69.2,68.38,68.83,86208.76149269876,49.1433,49.3931,48.8078,49.129,86208.7615
2011-10-04 11:30:00,68.95,69.27,68.5,69.25,64899.94591671173,49.2146,49.4431,48.8934,49.4288,64899.9459
2011-10-04 12:00:00,69.28,69.75,69.08,69.08,92049.7566252028,49.4502,49.7857,49.3074,49.3074,92049.7566
2011-10-04 12:30:00,69.07,69.44,68.9,69.28,76798.26933477556,49.3003,49.5644,49.179,49.4502,76798.2693
2011-10-04 13:00:00,69.26,69.38,68.61,68.88,99945.91671173608,49.4359,49.5216,48.972,49.1647,99945.9167
2011-10-04 13:30:00,68.94,69.25,68.48,68.53,101460.248783126,49.2075,49.4288,48.8792,48.9149,101460.2488
2011-10-04 14:00:00,68.54,68.82,68.2,68.42,70200.10816657652,48.922,49.1219,48.6793,48.8363,70200.1082
2011-10-04 14:30:00,68.43,68.95,67.93,67.98,110762.57436452137,48.8435,49.2146,48.4866,48.5223,110762.5744
2011-10-04 15:00:00,67.94,68.96,67.8,68.7,109356.40886965928,48.4937,49.2218,48.3938,49.0362,109356.4089
2011-10-04 15:30:00,68.71,70.84,68.7,70.73,327744.72687939426,49.0433,50.5637,49.0362,50.4852,327744.7269
2011-10-05 09:30:00,70.93,71.25,70.31,70.71,87723.09356408869,50.6279,50.8563,50.1854,50.4709,87723.0936
2011-10-05 10:00:00,70.71,71.55,70.62,71.31,67387.77717685235,50.4709,51.0705,50.4066,50.8991,67387.7772
2011-10-05 10:30:00,71.26,72.06,71.23,71.98,39480.80043266631,50.8635,51.4345,50.842,51.3774,39480.8004
2011-10-05 11:00:00,72.0,72.03,71.36,71.63,76257.43645213629,51.3917,51.4131,50.9348,51.1276,76257.4365
2011-10-05 11:30:00,71.62,71.93,71.52,71.84,39480.80043266631,51.1204,51.3417,51.049,51.2774,39480.8004
2011-10-05 12:00:00,71.82,71.96,71.16,71.23,40670.63277447269,51.2632,51.3631,50.7921,50.842,40670.6328
2011-10-05 12:30:00,71.22,71.45,71.0,71.36,37966.46836127636,50.8349,50.9991,50.6779,50.9348,37966.4684
2011-10-05 13:00:00,71.39,71.77,71.3,71.68,34396.97133585722,50.9562,51.2275,50.892,51.1632,34396.9713
2011-10-05 13:30:00,71.71,72.26,71.6,72.17,50081.12493239589,51.1847,51.5772,51.1061,51.513,50081.1249
2011-10-05 14:00:00,72.19,72.23,71.79,72.15,69767.44186046511,51.5273,51.5558,51.2418,51.4987,69767.4419
2011-10-05 14:30:00,72.16,72.78,71.93,72.47,152839.37263385614,51.5059,51.9484,51.3417,51.7271,152839.3726
2011-10-05 15:00:00,72.43,72.88,72.18,72.79,185938.34505137912,51.6986,52.0198,51.5201,51.9555,185938.3451
2011-10-05 15:30:00,72.76,73.69,72.76,73.19,308815.57598702,51.9341,52.5979,51.9341,52.241,308815.576
2011-10-06 09:30:00,72.97,73.58,72.31,72.94,145051.37912385073,52.084,52.5194,51.6129,52.0626,145051.3791
2011-10-06 10:00:00,72.82,73.48,72.58,73.1,58193.61817198485,51.9769,52.448,51.8056,52.1768,58193.6182
2011-10-06 10:30:00,73.14,73.47,72.87,72.98,49972.95835586804,52.2054,52.4409,52.0126,52.0911,49972.9584
2011-10-06 11:00:00,72.96,73.61,72.86,73.51,61222.282314764736,52.0769,52.5408,52.0055,52.4694,61222.2823
2011-10-06 11:30:00,73.52,74.18,73.52,74.14,56679.28610059492,52.4766,52.9477,52.4766,52.9191,56679.2861
2011-10-06 12:00:00,74.15,74.41,73.86,74.19,34072.47160627366,52.9263,53.1118,52.7193,52.9548,34072.4716
2011-10-06 12:30:00,74.18,74.37,73.78,73.89,52244.45646295295,52.9477,53.0833,52.6622,52.7407,52244.4565
2011-10-06 13:00:00,73.88,74.16,73.7,73.95,67712.27690643592,52.7335,52.9334,52.6051,52.7835,67712.2769
2011-10-06 13:30:00,73.96,74.05,73.47,73.88,73877.77176852353,52.7906,52.8549,52.4409,52.7335,73877.7718
2011-10-06 14:00:00,73.9,74.3,73.69,74.12,50730.12439156301,52.7478,53.0333,52.5979,52.9048,50730.1244
2011-10-06 14:30:00,74.12,74.14,73.68,73.94,52136.2898864251,52.9048,52.9191,52.5908,52.7764,52136.2899
2011-10-06 15:00:00,73.97,74.03,73.51,73.62,81124.93239588967,52.7978,52.8406,52.4694,52.548,81124.9324
2011-10-06 15:30:00,73.61,74.26,73.53,74.19,197836.66846944293,52.5408,53.0048,52.4837,52.9548,197836.6685
2011-10-07 09:30:00,74.83,75.0,73.85,74.2,92266.08977825852,53.4116,53.533,52.7121,52.962,92266.0898
2011-10-07 10:00:00,74.28,74.68,73.75,74.57,80692.26608977826,53.0191,53.3046,52.6408,53.226,80692.2661
2011-10-07 10:30:00,74.57,74.82,74.04,74.05,35586.8036776636,53.226,53.4045,52.8477,52.8549,35586.8037
2011-10-07 11:00:00,74.1,74.39,73.77,74.01,62412.11465657112,52.8906,53.0976,52.655,52.8263,62412.1147
2011-10-07 11:30:00,74.02,74.22,73.64,74.2,41968.63169280692,52.8335,52.9762,52.5622,52.962,41968.6317
2011-10-07 12:00:00,74.2,74.2,73.2,73.58,114440.23796646835,52.962,52.962,52.2482,52.5194,114440.238
2011-10-07 12:30:00,73.47,73.66,73.07,73.2,51270.95727420227,52.4409,52.5765,52.1554,52.2482,51270.9573
2011-10-07 13:00:00,73.16,73.48,73.03,73.37,62844.780962682526,52.2196,52.448,52.1268,52.3695,62844.781
2011-10-07 13:30:00,73.31,73.66,73.09,73.57,47809.626825310974,52.3267,52.5765,52.1697,52.5123,47809.6268
2011-10-07 14:00:00,73.57,74.15,73.47,73.93,41427.79881016766,52.5123,52.9263,52.4409,52.7692,41427.7988
2011-10-07 14:30:00,73.81,74.35,73.79,74.09,69334.7755543537,52.6836,53.069,52.6693,52.8834,69334.7756
2011-10-07 15:00:00,74.06,75.06,73.88,75.04,87939.4267171444,52.862,53.5758,52.7335,53.5615,87939.4267
2011-10-07 15:30:00,75.03,75.12,73.9,73.99,211790.156841536,53.5544,53.6186,52.7478,52.8121,211790.1568
2011-10-10 09:30:00,75.46,76.36,75.37,76.31,66522.44456462952,53.8613,54.5037,53.7971,54.468,66522.4446
2011-10-10 10:00:00,76.31,76.87,76.21,76.72,91508.92374256357,54.468,54.8677,54.3966,54.7607,91508.9237
2011-10-10 10:30:00,76.72,76.92,76.31,76.35,64250.94645754462,54.7607,54.9034,54.468,54.4966,64250.9465
2011-10-10 11:00:00,76.33,76.47,76.16,76.31,28664.14277988101,54.4823,54.5822,54.3609,54.468,28664.1428
2011-10-10 11:30:00,76.4,76.65,76.29,76.63,63926.446727961054,54.5323,54.7107,54.4537,54.6964,63926.4467
2011-10-10 12:00:00,76.62,76.69,76.26,76.26,38723.63439697133,54.6893,54.7392,54.4323,54.4323,38723.6344
2011-10-10 12:30:00,76.28,76.36,76.12,76.14,20876.14926987561,54.4466,54.5037,54.3324,54.3467,20876.1493
2011-10-10 13:00:00,76.14,76.62,76.12,76.52,21957.815035154137,54.3467,54.6893,54.3324,54.6179,21957.815
2011-10-10 13:30:00,76.5,76.53,76.14,76.32,30178.47485127096,54.6036,54.625,54.3467,54.4752,30178.4749
2011-10-10 14:00:00,76.32,76.39,76.07,76.34,31368.307193077337,54.4752,54.5251,54.2967,54.4894,31368.3072
2011-10-10 14:30:00,76.34,76.41,76.02,76.1,33964.30502974581,54.4894,54.5394,54.261,54.3181,33964.305
2011-10-10 15:00:00,76.09,76.13,75.63,75.86,47268.79394267171,54.311,54.3395,53.9826,54.1468,47268.7939
2011-10-10 15:30:00,75.86,76.79,75.71,76.76,195781.50351541373,54.1468,54.8106,54.0397,54.7892,195781.5035
2011-10-11 09:30:00,76.35,76.51,76.02,76.26,36560.30286641428,54.4966,54.6108,54.261,54.4323,36560.3029
2011-10-11 10:00:00,76.15,76.87,76.1,76.87,48566.792861005946,54.3538,54.8677,54.3181,54.8677,48566.7929
2011-10-11 10:30:00,76.82,76.96,76.25,76.3,35586.8036776636,54.832,54.932,54.4252,54.4609,35586.8037
2011-10-11 11:00:00,76.26,76.4,76.08,76.26,56679.28610059492,54.4323,54.5323,54.3038,54.4323,56679.2861
2011-10-11 11:30:00,76.29,76.47,76.1,76.19,42617.63115197404,54.4537,54.5822,54.3181,54.3824,42617.6312
2011-10-11 12:00:00,76.21,76.31,76.05,76.08,53975.12168739859,54.3966,54.468,54.2824,54.3038,53975.1217
2011-10-11 12:30:00,76.1,76.14,75.52,75.84,62412.11465657112,54.3181,54.3467,53.9041,54.1325,62412.1147
2011-10-11 13:00:00,75.86,76.03,75.58,75.94,59383.45051379124,54.1468,54.2682,53.947,54.2039,59383.4505
2011-10-11 13:30:00,75.98,76.11,75.65,75.96,58842.61763115197,54.2325,54.3253,53.9969,54.2182,58842.6176
2011-10-11 14:00:00,75.98,75.98,75.33,75.36,80043.26663061114,54.2325,54.2325,53.7685,53.7899,80043.2666
2011-10-11 14:30:00,75.35,75.54,75.06,75.34,101460.248783126,53.7828,53.9184,53.5758,53.7757,101460.2488
2011-10-11 15:00:00,75.35,75.67,75.1,75.21,188967.009194159,53.7828,54.0112,53.6043,53.6829,188967.0092
2011-10-11 15:30:00,75.22,75.76,75.22,75.53,255056.78745267712,53.69,54.0754,53.69,53.9113,255056.7875
2011-10-12 09:30:00,76.01,76.45,75.61,76.45,123742.56354786373,54.2539,54.5679,53.9684,54.5679,123742.5635
2011-10-12 10:00:00,76.42,77.06,76.13,77.02,56138.45321795565,54.5465,55.0033,54.3395,54.9748,56138.4532
2011-10-12 10:30:00,77.05,77.4,76.72,76.77,65008.11249323958,54.9962,55.246,54.7607,54.7963,65008.1125
2011-10-12 11:00:00,76.73,77.13,76.73,76.94,49540.29204975662,54.7678,55.0533,54.7678,54.9177,49540.292
2011-10-12 11:30:00,76.92,77.18,76.6,76.64,63710.11357490535,54.9034,55.089,54.675,54.7036,63710.1136
2011-10-12 12:00:00,76.65,76.96,76.57,76.96,44023.79664683613,54.7107,54.932,54.6536,54.932,44023.7966
2011-10-12 12:30:00,76.94,77.3,76.77,77.23,54407.787993510006,54.9177,55.1746,54.7963,55.1247,54407.788
2011-10-12 13:00:00,77.23,77.29,77.02,77.06,74634.9378042185,55.1247,55.1675,54.9748,55.0033,74634.9378
2011-10-12 13:30:00,77.08,77.25,76.98,77.08,35262.30394808004,55.0176,55.139,54.9462,55.0176,35262.3039
2011-10-12 14:00:00,77.1,77.41,77.02,77.22,93023.25581395348,55.0319,55.2532,54.9748,55.1175,93023.2558
2011-10-12 14:30:00,77.28,77.45,77.01,77.08,94862.087614927,55.1604,55.2817,54.9677,55.0176,94862.0876
2011-10-12 15:00:00,77.07,77.09,76.43,76.81,175554.35370470525,55.0105,55.0248,54.5537,54.8249,175554.3537
2011-10-12 15:30:00,76.8,77.2,76.47,76.58,286749.594375338,54.8178,55.1033,54.5822,54.6607,286749.5944
2011-10-13 09:30:00,76.25,76.25,75.44,75.84,84369.92969172525,54.4252,54.4252,53.847,54.1325,84369.9297
2011-10-13 10:00:00,75.79,75.96,75.3,75.61,39697.13358572201,54.0969,54.2182,53.7471,53.9684,39697.1336
2011-10-13 10:30:00,75.61,75.93,75.43,75.55,49323.95889670092,53.9684,54.1968,53.8399,53.9255,49323.9589
2011-10-13 11:00:00,75.53,75.97,75.52,75.75,43158.4640346133,53.9113,54.2253,53.9041,54.0683,43158.464
2011-10-13 11:30:00,75.77,76.32,75.76,76.14,24553.812871822607,54.0826,54.4752,54.0754,54.3467,24553.8129
2011-10-13 12:00:00,76.12,76.36,75.84,75.84,25635.478637101136,54.3324,54.5037,54.1325,54.1325,25635.4786
2011-10-13 12:30:00,75.82,76.06,75.65,76.01,33964.30502974581,54.1183,54.2896,53.9969,54.2539,33964.305
2011-10-13 13:00:00,75.98,76.46,75.82,76.43,29421.308815575987,54.2325,54.5751,54.1183,54.5537,29421.3088
2011-10-13 13:30:00,76.42,76.59,76.23,76.34,49432.12547322877,54.5465,54.6679,54.4109,54.4894,49432.1255
2011-10-13 14:00:00,76.34,76.54,76.18,76.32,42401.29799891833,54.4894,54.6322,54.3752,54.4752,42401.298
2011-10-13 14:30:00,76.29,76.87,76.26,76.77,56895.61925365062,54.4537,54.8677,54.4323,54.7963,56895.6193
2011-10-13 15:00:00,76.74,76.96,76.32,76.35,68036.77663601947,54.7749,54.932,54.4752,54.4966,68036.7766
2011-10-13 15:30:00,76.35,76.77,76.23,76.62,158247.7014602488,54.4966,54.7963,54.4109,54.6893,158247.7015
2011-10-14 09:30:00,77.47,77.98,77.34,77.66,80259.59978366684,55.296,55.66,55.2032,55.4316,80259.5998
2011-10-14 10:00:00,77.63,77.87,77.4,77.51,52136.2898864251,55.4102,55.5815,55.246,55.3245,52136.2899
2011-10-14 10:30:00,77.51,77.65,77.24,77.31,59924.2833964305,55.3245,55.4245,55.1318,55.1818,59924.2834
2011-10-14 11:00:00,77.32,77.52,77.08,77.18,41103.2990805841,55.1889,55.3317,55.0176,55.089,41103.2991
2011-10-14 11:30:00,77.2,77.49,77.18,77.31,37101.135749053545,55.1033,55.3103,55.089,55.1818,37101.1357
2011-10-14 12:00:00,77.31,77.33,77.07,77.16,39588.96700919416,55.1818,55.1961,55.0105,55.0747,39588.967
2011-10-14 12:30:00,77.21,77.38,77.2,77.3,40129.79989183342,55.1104,55.2317,55.1033,55.1746,40129.7999
2011-10-14 13:00:00,77.28,77.43,77.28,77.3,37533.80205516495,55.1604,55.2674,55.1604,55.1746,37533.8021
2011-10-14 13:30:00,77.32,77.5,77.27,77.44,55381.28718226068,55.1889,55.3174,55.1532,55.2746,55381.2872
2011-10-14 14:00:00,77.44,77.47,77.35,77.42,42617.63115197404,55.2746,55.296,55.2103,55.2603,42617.6312
2011-10-14 14:30:00,77.42,77.49,77.32,77.48,88155.75987020011,55.2603,55.3103,55.1889,55.3031,88155.7599
2011-10-14 15:00:00,77.49,77.62,77.36,77.6,65548.94537587886,55.3103,55.4031,55.2175,55.3888,65548.9454
2011-10-14 15:30:00,77.61,77.79,77.23,77.72,294537.5878853434,55.3959,55.5244,55.1247,55.4744,294537.5879
2011-10-17 09:30:00,77.63,77.68,76.97,77.04,88912.92590589507,55.4102,55.4459,54.9391,54.9891,88912.9259
2011-10-17 10:00:00,77.0,77.21,76.75,76.75,65765.27852893456,54.9605,55.1104,54.7821,54.7821,65765.2785
2011-10-17 10:30:00,76.76,76.96,76.51,76.86,90210.92482422933,54.7892,54.932,54.6108,54.8606,90210.9248
2011-10-17 11:00:00,76.85,76.98,76.72,76.78,186046.51162790696,54.8534,54.9462,54.7607,54.8035,186046.5116
2011-10-17 11:30:00,76.83,77.01,76.72,76.84,99296.91725256896,54.8392,54.9677,54.7607,54.8463,99296.9173
2011-10-17 12:00:00,76.81,76.91,76.63,76.76,44997.2958355868,54.8249,54.8963,54.6964,54.7892,44997.2958
2011-10-17 12:30:00,76.75,76.78,76.5,76.57,61114.11573823688,54.7821,54.8035,54.6036,54.6536,61114.1157
2011-10-17 13:00:00,76.56,76.83,76.44,76.69,85559.76203353163,54.6465,54.8392,54.5608,54.7392,85559.762
2011-10-17 13:30:00,76.69,76.69,76.34,76.42,68036.77663601947,54.7392,54.7392,54.4894,54.5465,68036.7766
2011-10-17 14:00:00,76.41,76.52,76.23,76.33,54191.454840454295,54.5394,54.6179,54.4109,54.4823,54191.4548
2011-10-17 14:30:00,76.33,76.53,76.14,76.5,87614.92698756084,54.4823,54.625,54.3467,54.6036,87614.927
2011-10-17 15:00:00,76.49,76.73,76.4,76.53,120281.2330989724,54.5965,54.7678,54.5323,54.625,120281.2331
2011-10-17 15:30:00,76.54,76.83,76.12,76.37,550784.2076798269,54.6322,54.8392,54.3324,54.5108,550784.2077
2011-10-18 09:30:00,76.37,76.71,75.62,75.86,53109.789075175766,54.5108,54.7535,53.9755,54.1468,53109.7891
2011-10-18 10:00:00,75.86,76.73,75.63,76.73,70740.94104921579,54.1468,54.7678,53.9826,54.7678,70740.941
2011-10-18 10:30:00,76.75,77.58,76.68,77.08,107517.57706868576,54.7821,55.3745,54.7321,55.0176,107517.5771
2011-10-18 11:00:00,77.08,77.53,76.84,76.91,69983.77501352082,55.0176,55.3388,54.8463,54.8963,69983.775
2011-10-18 11:30:00,76.9,77.67,76.9,77.31,49972.95835586804,54.8891,55.4387,54.8891,55.1818,49972.9584
2011-10-18 12:00:00,77.31,77.37,77.08,77.2,25851.81179015684,55.1818,55.2246,55.0176,55.1033,25851.8118
2011-10-18 12:30:00,77.23,77.83,77.16,77.68,28664.14277988101,55.1247,55.5529,55.0747,55.4459,28664.1428
2011-10-18 13:00:00,77.65,77.73,77.2,77.45,37101.135749053545,55.4245,55.4816,55.1033,55.2817,37101.1357
2011-10-18 13:30:00,77.45,77.59,77.23,77.4,36235.80313683072,55.2817,55.3816,55.1247,55.246,36235.8031
2011-10-18 14:00:00,77.43,77.78,77.34,77.63,35911.30340724716,55.2674,55.5173,55.2032,55.4102,35911.3034
2011-10-18 14:30:00,77.63,77.8,77.39,77.75,67820.44348296376,55.4102,55.5315,55.2389,55.4958,67820.4435
2011-10-18 15:00:00,77.77,78.98,77.76,78.35,200757.16603569497,55.5101,56.3738,55.503,55.9241,200757.166
2011-10-18 15:30:00,78.34,79.25,78.31,78.9,552514.8729042725,55.917,56.5665,55.8956,56.3167,552514.8729
2011-10-19 09:30:00,78.8,78.8,77.63,77.91,56462.95294753921,56.2453,56.2453,55.4102,55.61,56462.9529
2011-10-19 10:00:00,77.96,78.55,77.7,78.39,63277.44726879394,55.6457,56.0669,55.4602,55.9527,63277.4473
2011-10-19 10:30:00,78.39,78.39,77.94,78.01,37858.30178474851,55.9527,55.9527,55.6315,55.6814,37858.3018
2011-10-19 11:00:00,78.04,78.06,77.55,78.01,45862.62844780963,55.7028,55.7171,55.3531,55.6814,45862.6284
2011-10-19 11:30:00,78.0,78.26,77.57,77.57,49648.45862628448,55.6743,55.8599,55.3674,55.3674,49648.4586
2011-10-19 12:00:00,77.62,78.08,77.59,77.92,43158.4640346133,55.4031,55.7314,55.3816,55.6172,43158.464
2011-10-19 12:30:00,77.91,78.19,77.8,77.93,61438.61546782044,55.61,55.8099,55.5315,55.6243,61438.6155
2011-10-19 13:00:00,77.9,78.2,77.9,78.03,22931.31422390481,55.6029,55.817,55.6029,55.6957,22931.3142
2011-10-19 13:30:00,78.02,78.08,77.69,77.76,25419.145484045428,55.6886,55.7314,55.453,55.503,25419.1455
2011-10-19 14:00:00,77.81,77.89,76.95,76.99,111519.74040021632,55.5387,55.5958,54.9248,54.9534,111519.7404
2011-10-19 14:30:00,76.97,77.2,76.78,76.8,94645.75446187129,54.9391,55.1033,54.8035,54.8178,94645.7545
2011-10-19 15:00:00,76.8,77.04,76.63,76.72,95619.25365062196,54.8178,54.9891,54.6964,54.7607,95619.2537
2011-10-19 15:30:00,76.72,77.07,76.47,76.94,287398.5938345051,54.7607,55.0105,54.5822,54.9177,287398.5938
2011-10-20 09:30:00,77.18,77.9,76.68,77.38,112385.07301243916,55.089,55.6029,54.7321,55.2317,112385.073
2011-10-20 10:00:00,77.44,78.11,76.93,76.99,138236.884802596,55.2746,55.7528,54.9106,54.9534,138236.8848
2011-10-20 10:30:00,76.99,77.69,76.75,76.75,127528.39372633856,54.9534,55.453,54.7821,54.7821,127528.3937
2011-10-20 11:00:00,76.73,76.73,76.23,76.49,113574.90535424554,54.7678,54.7678,54.4109,54.5965,113574.9054
2011-10-20 11:30:00,76.47,76.72,75.96,75.98,85776.09518658734,54.5822,54.7607,54.2182,54.2325,85776.0952
2011-10-20 12:00:00,75.99,76.35,75.81,76.3,122011.89832341806,54.2396,54.4966,54.1111,54.4609,122011.8983
2011-10-20 12:30:00,76.28,76.82,76.28,76.69,39588.96700919416,54.4466,54.832,54.4466,54.7392,39588.967
2011-10-20 13:00:00,76.73,77.43,76.59,77.31,79610.60032449973,54.7678,55.2674,54.6679,55.1818,79610.6003
2011-10-20 13:30:00,77.31,77.4,76.66,76.71,140616.54948620877,55.1818,55.246,54.7178,54.7535,140616.5495
2011-10-20 14:00:00,76.73,76.96,76.57,76.95,76581.93618171985,54.7678,54.932,54.6536,54.9248,76581.9362
2011-10-20 14:30:00,76.94,77.2,76.74,77.02,172742.02271498105,54.9177,55.1033,54.7749,54.9748,172742.0227
2011-10-20 15:00:00,77.03,77.13,76.61,76.76,188534.3428880476,54.9819,55.0533,54.6821,54.7892,188534.3429
2011-10-20 15:30:00,76.76,76.93,76.59,76.79,411357.49053542456,54.7892,54.9106,54.6679,54.8106,411357.4905
2011-10-21 09:30:00,74.79,78.1,72.8,73.78,837641.9686316928,53.3831,55.7457,51.9627,52.6622,837641.9686
2011-10-21 10:00:00,73.78,74.57,73.65,74.42,432017.3066522445,52.6622,53.226,52.5694,53.119,432017.3067
2011-10-21 10:30:00,74.44,77.12,74.23,76.35,450513.7912385073,53.1333,55.0462,52.9834,54.4966,450513.7912
2011-10-21 11:00:00,76.29,76.36,75.16,75.58,301460.248783126,54.4537,54.5037,53.6472,53.947,301460.2488
2011-10-21 11:30:00,75.55,76.09,75.29,75.79,119524.06706327744,53.9255,54.311,53.74,54.0969,119524.0671
2011-10-21 12:00:00,75.8,76.08,75.49,75.54,159437.53380205517,54.104,54.3038,53.8827,53.9184,159437.5338
2011-10-21 12:30:00,75.54,75.68,75.04,75.33,196646.8361276365,53.9184,54.0183,53.5615,53.7685,196646.8361
2011-10-21 13:00:00,75.32,75.45,75.24,75.33,137696.05191995672,53.7614,53.8542,53.7043,53.7685,137696.0519
2011-10-21 13:30:00,75.33,75.66,75.25,75.56,101027.5824770146,53.7685,54.0041,53.7114,53.9327,101027.5825
2011-10-21 14:00:00,75.54,76.22,75.49,76.09,131530.55705786913,53.9184,54.4038,53.8827,54.311,131530.5571
2011-10-21 14:30:00,76.09,76.46,75.99,76.28,178258.51811790155,54.311,54.5751,54.2396,54.4466,178258.5181
2011-10-21 15:00:00,76.25,76.36,76.09,76.14,195673.33693888588,54.4252,54.5037,54.311,54.3467,195673.3369
2011-10-21 15:30:00,76.15,76.67,76.0,76.47,502650.0811249324,54.3538,54.725,54.2467,54.5822,502650.0811
2011-10-24 09:30:00,76.42,77.16,75.95,77.09,135532.72038939968,54.5465,55.0747,54.2111,55.0248,135532.7204
2011-10-24 10:00:00,77.08,77.11,76.47,76.86,146349.37804218495,55.0176,55.039,54.5822,54.8606,146349.378
2011-10-24 10:30:00,76.86,77.2,76.72,76.72,61114.11573823688,54.8606,55.1033,54.7607,54.7607,61114.1157
2011-10-24 11:00:00,76.72,77.18,76.72,76.96,68144.94321254732,54.7607,55.089,54.7607,54.932,68144.9432
2011-10-24 11:30:00,76.94,76.95,76.6,76.88,88263.92644672796,54.9177,54.9248,54.675,54.8749,88263.9264
2011-10-24 12:00:00,76.89,76.92,76.72,76.77,51487.290427257976,54.882,54.9034,54.7607,54.7963,51487.2904
2011-10-24 12:30:00,76.77,76.8,76.47,76.58,102866.4142779881,54.7963,54.8178,54.5822,54.6607,102866.4143
2011-10-24 13:00:00,76.58,76.88,76.56,76.84,51054.62412114657,54.6607,54.8749,54.6465,54.8463,51054.6241
2011-10-24 13:30:00,76.85,77.07,76.84,76.99,70308.27474310438,54.8534,55.0105,54.8463,54.9534,70308.2747
2011-10-24 14:00:00,76.98,77.01,76.72,76.87,75608.43699296917,54.9462,54.9677,54.7607,54.8677,75608.437
2011-10-24 14:30:00,76.86,76.95,76.85,76.92,102325.58139534884,54.8606,54.9248,54.8534,54.9034,102325.5814
2011-10-24 15:00:00,76.95,77.02,76.41,76.43,169929.69172525688,54.9248,54.9748,54.5394,54.5537,169929.6917
2011-10-24 15:30:00,76.43,76.99,76.43,76.87,345592.21200649,54.5537,54.9534,54.5537,54.8677,345592.212
2011-10-25 09:30:00,76.64,77.0,75.71,76.86,179015.68415359652,54.7036,54.9605,54.0397,54.8606,179015.6842
2011-10-25 10:00:00,76.85,77.1,76.01,76.98,131422.39048134125,54.8534,55.0319,54.2539,54.9462,131422.3905
2011-10-25 10:30:00,76.98,77.42,76.74,76.87,53758.788534342886,54.9462,55.2603,54.7749,54.8677,53758.7885
2011-10-25 11:00:00,76.79,77.12,76.72,77.12,74959.43753380205,54.8106,55.0462,54.7607,55.0462,74959.4375
2011-10-25 11:30:00,77.1,77.74,77.05,77.65,101135.74905354246,55.0319,55.4887,54.9962,55.4245,101135.7491
2011-10-25 12:00:00,77.66,78.09,77.57,77.95,67712.27690643592,55.4316,55.7385,55.3674,55.6386,67712.2769
2011-10-25 12:30:00,78.0,78.02,77.33,77.33,50946.45754461871,55.6743,55.6886,55.1961,55.1961,50946.4575
2011-10-25 13:00:00,77.33,77.94,77.33,77.68,116170.903190914,55.1961,55.6315,55.1961,55.4459,116170.9032
2011-10-25 13:30:00,77.65,77.69,77.33,77.6,128610.05949161708,55.4245,55.453,55.1961,55.3888,128610.0595
2011-10-25 14:00:00,77.59,77.6,77.11,77.43,88480.25959978366,55.3816,55.3888,55.039,55.2674,88480.2596
2011-10-25 14:30:00,77.42,77.48,76.98,77.2,163439.69713358572,55.2603,55.3031,54.9462,55.1033,163439.6971
2011-10-25 15:00:00,77.17,77.28,76.44,76.49,152731.2060573283,55.0819,55.1604,54.5608,54.5965,152731.2061
2011-10-25 15:30:00,76.51,76.72,76.14,76.23,224229.31314223903,54.6108,54.7607,54.3467,54.4109,224229.3131
2011-10-26 09:30:00,77.42,77.72,76.8,77.09,133477.55543537048,55.2603,55.4744,54.8178,55.0248,133477.5554
2011-10-26 10:00:00,77.09,77.17,76.72,76.74,148296.3764196863,55.0248,55.0819,54.7607,54.7749,148296.3764
2011-10-26 10:30:00,76.79,76.95,75.76,75.81,160086.53326122227,54.8106,54.9248,54.0754,54.1111,160086.5333
2011-10-26 11:00:00,75.81,76.57,75.79,76.5,68793.94267171444,54.1111,54.6536,54.0969,54.6036,68793.9427
2011-10-26 11:30:00,76.52,76.76,76.45,76.63,60897.78258518118,54.6179,54.7892,54.5679,54.6964,60897.7826
2011-10-26 12:00:00,76.59,76.62,76.31,76.51,48458.626284478094,54.6679,54.6893,54.468,54.6108,48458.6263
2011-10-26 12:30:00,76.48,76.69,76.39,76.46,62844.780962682526,54.5894,54.7392,54.5251,54.5751,62844.781
2011-10-26 13:00:00,76.43,76.61,76.24,76.61,41103.2990805841,54.5537,54.6821,54.418,54.6821,41103.2991
2011-10-26 13:30:00,76.57,77.48,76.57,77.28,104164.41319632232,54.6536,55.3031,54.6536,55.1604,104164.4132
2011-10-26 14:00:00,77.34,77.82,77.34,77.63,102325.58139534884,55.2032,55.5458,55.2032,55.4102,102325.5814
2011-10-26 14:30:00,77.63,78.06,77.61,77.95,103731.74689021092,55.4102,55.7171,55.3959,55.6386,103731.7469
2011-10-26 15:00:00,78.0,78.41,77.92,78.26,140292.0497566252,55.6743,55.9669,55.6172,55.8599,140292.0498
2011-10-26 15:30:00,78.29,78.59,78.06,78.16,332071.38994050835,55.8813,56.0954,55.7171,55.7885,332071.3899
2011-10-27 09:30:00,80.3,81.19,79.7,79.8,165603.02866414277,57.316,57.9512,56.8877,56.9591,165603.0287
2011-10-27 10:00:00,79.76,80.23,79.63,79.7,96700.91941590048,56.9305,57.266,56.8377,56.8877,96700.9194
2011-10-27 10:30:00,79.71,79.95,79.42,79.95,115305.5705786912,56.8948,57.0661,56.6878,57.0661,115305.5706
2011-10-27 11:00:00,79.96,80.47,79.85,80.28,100162.24986479178,57.0733,57.4373,56.9948,57.3017,100162.2499
2011-10-27 11:30:00,80.27,80.85,80.19,80.72,62303.94808004327,57.2946,57.7085,57.2375,57.6158,62303.9481
2011-10-27 12:00:00,80.72,81.17,80.7,80.96,74743.10438074634,57.6158,57.9369,57.6015,57.7871,74743.1044
2011-10-27 12:30:00,80.93,81.34,80.89,81.07,136181.71984856678,57.7656,58.0583,57.7371,57.8656,136181.7198
2011-10-27 13:00:00,81.08,81.39,81.05,81.2,70632.77447268793,57.8727,58.094,57.8513,57.9584,70632.7745
2011-10-27 13:30:00,81.16,81.51,81.13,81.45,76257.43645213629,57.9298,58.1796,57.9084,58.1368,76257.4365
2011-10-27 14:00:00,81.48,82.19,81.43,82.17,149486.2087614927,58.1582,58.665,58.1225,58.6507,149486.2088
2011-10-27 14:30:00,82.19,82.4,81.8,82.23,139426.71714440238,58.665,58.8149,58.3866,58.6935,139426.7171
2011-10-27 15:00:00,82.24,82.72,82.22,82.4,192644.672796106,58.7007,59.0433,58.6864,58.8149,192644.6728
2011-10-27 15:30:00,82.37,82.45,81.56,82.05,502758.2477014602,58.7935,58.8506,58.2153,58.5651,502758.2477
2011-10-28 09:30:00,81.44,82.59,80.62,82.59,157815.03515413735,58.1297,58.9505,57.5444,58.9505,157815.0352
2011-10-28 10:00:00,82.59,83.19,82.33,82.43,165711.19524067064,58.9505,59.3788,58.7649,58.8363,165711.1952
2011-10-28 10:30:00,82.5,83.05,82.46,83.03,118983.23418063816,58.8863,59.2788,58.8577,59.2646,118983.2342
2011-10-28 11:00:00,83.01,83.21,82.78,83.19,100378.58301784749,59.2503,59.393,59.0861,59.3788,100378.583
2011-10-28 11:30:00,83.17,83.39,82.82,82.97,112060.5732828556,59.3645,59.5215,59.1147,59.2217,112060.5733
2011-10-28 12:00:00,82.91,83.13,82.56,82.63,77122.7690643591,59.1789,59.3359,58.9291,58.9791,77122.7691
2011-10-28 12:30:00,82.63,82.78,82.53,82.73,86316.9280692266,58.9791,59.0861,58.9077,59.0504,86316.9281
2011-10-28 13:00:00,82.77,83.15,82.67,83.15,86316.9280692266,59.079,59.3502,59.0076,59.3502,86316.9281
2011-10-28 13:30:00,83.13,83.17,82.43,82.57,169713.3585722012,59.3359,59.3645,58.8363,58.9362,169713.3586
2011-10-28 14:00:00,82.58,82.72,82.31,82.45,55813.95348837209,58.9434,59.0433,58.7507,58.8506,55813.9535
2011-10-28 14:30:00,82.42,82.58,82.34,82.51,69767.44186046511,58.8292,58.9434,58.7721,58.8934,69767.4419
2011-10-28 15:00:00,82.5,82.72,82.42,82.59,121579.23201730664,58.8863,59.0433,58.8292,58.9505,121579.232
2011-10-28 15:30:00,82.58,82.84,82.43,82.66,211357.49053542456,58.9434,59.1289,58.8363,59.0005,211357.4905
2011-10-31 09:30:00,81.41,81.52,80.88,80.95,151865.87344510545,58.1083,58.1868,57.73,57.7799,151865.8734
2011-10-31 10:00:00,80.97,81.41,80.89,81.2,79502.43374797187,57.7942,58.1083,57.7371,57.9584,79502.4337
2011-10-31 10:30:00,81.18,81.5,81.07,81.2,87398.59383450514,57.9441,58.1725,57.8656,57.9584,87398.5938
2011-10-31 11:00:00,81.12,81.29,80.57,80.87,75283.93726338561,57.9013,58.0226,57.5087,57.7228,75283.9373
2011-10-31 11:30:00,80.83,81.07,80.71,80.96,73445.10546241212,57.6943,57.8656,57.6086,57.7871,73445.1055
2011-10-31 12:00:00,80.93,80.94,80.13,80.14,84694.42942130881,57.7656,57.7728,57.1946,57.2018,84694.4294
2011-10-31 12:30:00,80.14,80.36,80.03,80.25,81665.76527852892,57.2018,57.3588,57.1232,57.2803,81665.7653
2011-10-31 13:00:00,80.24,80.43,80.15,80.21,60897.78258518118,57.2731,57.4088,57.2089,57.2517,60897.7826
2011-10-31 13:30:00,80.19,80.88,80.12,80.68,98647.91779340184,57.2375,57.73,57.1875,57.5872,98647.9178
2011-10-31 14:00:00,80.69,80.75,80.35,80.54,47917.79340183883,57.5943,57.6372,57.3517,57.4873,47917.7934
2011-10-31 14:30:00,80.55,80.57,80.21,80.37,66846.94429421308,57.4944,57.5087,57.2517,57.3659,66846.9443
2011-10-31 15:00:00,80.36,80.36,79.87,79.9,97241.75229853977,57.3588,57.3588,57.009,57.0305,97241.7523
2011-10-31 15:30:00,79.89,80.12,79.61,79.61,293023.25581395347,57.0233,57.1875,56.8235,56.8235,293023.2558
2011-11-01 09:30:00,76.72,76.91,75.92,76.81,196863.16928069227,54.7607,54.8963,54.1896,54.8249,196863.1693
2011-11-01 10:00:00,76.82,77.68,76.34,77.57,155327.20389399675,54.832,55.4459,54.4894,55.3674,155327.2039
2011-11-01 10:30:00,77.57,77.92,77.46,77.54,84478.09626825311,55.3674,55.6172,55.2889,55.346,84478.0963
2011-11-01 11:00:00,77.51,78.12,77.27,77.76,71606.27366143861,55.3245,55.7599,55.1532,55.503,71606.2737
2011-11-01 11:30:00,77.72,77.79,77.03,77.2,88047.59329367225,55.4744,55.5244,54.9819,55.1033,88047.5933
2011-11-01 12:00:00,77.18,77.45,76.89,77.15,67387.77717685235,55.089,55.2817,54.882,55.0676,67387.7772
2011-11-01 12:30:00,77.15,77.55,77.03,77.2,89778.2585181179,55.0676,55.3531,54.9819,55.1033,89778.2585
2011-11-01 13:00:00,77.17,77.95,77.03,77.89,63710.11357490535,55.0819,55.6386,54.9819,55.5958,63710.1136
2011-11-01 13:30:00,77.9,78.43,77.68,77.91,98756.08436992968,55.6029,55.9812,55.4459,55.61,98756.0844
2011-11-01 14:00:00,77.87,78.69,77.82,78.4,107301.24391563008,55.5815,56.1668,55.5458,55.9598,107301.2439
2011-11-01 14:30:00,78.38,78.51,77.76,77.82,88480.25959978366,55.9455,56.0383,55.503,55.5458,88480.2596
2011-11-01 15:00:00,77.83,77.94,77.05,77.34,135424.55381287183,55.5529,55.6315,54.9962,55.2032,135424.5538
2011-11-01 15:30:00,77.22,77.69,76.61,76.9,316928.06922660896,55.1175,55.453,54.6821,54.8891,316928.0692
2011-11-02 09:30:00,77.95,78.49,77.73,78.41,85018.92915089238,55.6386,56.024,55.4816,55.9669,85018.9292
2011-11-02 10:00:00,78.41,78.64,78.14,78.41,44780.9626825311,55.9669,56.1311,55.7742,55.9669,44780.9627
2011-11-02 10:30:00,78.38,79.04,78.2,78.9,48566.792861005946,55.9455,56.4166,55.817,56.3167,48566.7929
2011-11-02 11:00:00,78.9,78.98,78.66,78.68,45321.79556517036,56.3167,56.3738,56.1454,56.1597,45321.7956
2011-11-02 11:30:00,78.69,78.73,78.2,78.2,28664.14277988101,56.1668,56.1953,55.817,55.817,28664.1428
2011-11-02 12:00:00,78.21,78.4,78.07,78.19,35694.97025419145,55.8242,55.9598,55.7243,55.8099,35694.9703
2011-11-02 12:30:00,78.24,78.49,77.81,77.81,47052.46078961601,55.8456,56.024,55.5387,55.5387,47052.4608
2011-11-02 13:00:00,77.82,77.99,77.43,77.94,82747.43104380746,55.5458,55.6672,55.2674,55.6315,82747.431
2011-11-02 13:30:00,77.94,78.39,77.86,77.97,66522.44456462952,55.6315,55.9527,55.5744,55.6529,66522.4446
2011-11-02 14:00:00,77.91,78.27,77.75,78.15,71173.6073553272,55.61,55.867,55.4958,55.7814,71173.6074
2011-11-02 14:30:00,78.15,78.56,78.06,78.36,60897.78258518118,55.7814,56.074,55.7171,55.9312,60897.7826
2011-11-02 15:00:00,78.39,78.85,78.18,78.62,78637.10113574905,55.9527,56.281,55.8028,56.1168,78637.1011
2011-11-02 15:30:00,78.62,78.76,78.31,78.57,233315.3055705787,56.1168,56.2168,55.8956,56.0811,233315.3056
2011-11-03 09:30:00,79.71,79.83,78.88,79.11,68902.1092482423,56.8948,56.9805,56.3024,56.4666,68902.1092
2011-11-03 10:00:00,79.11,79.3,78.34,79.13,64250.94645754462,56.4666,56.6022,55.917,56.4809,64250.9465
2011-11-03 10:30:00,79.16,79.64,79.01,79.38,65008.11249323958,56.5023,56.8449,56.3952,56.6593,65008.1125
2011-11-03 11:00:00,79.38,79.85,79.14,79.8,53975.12168739859,56.6593,56.9948,56.488,56.9591,53975.1217
2011-11-03 11:30:00,79.81,79.86,79.14,79.14,36019.469983775016,56.9662,57.0019,56.488,56.488,36019.47
2011-11-03 12:00:00,79.15,79.53,79.15,79.5,44564.62952947539,56.4951,56.7664,56.4951,56.7449,44564.6295
2011-11-03 12:30:00,79.51,79.65,79.17,79.64,43158.4640346133,56.7521,56.852,56.5094,56.8449,43158.464
2011-11-03 13:00:00,79.61,79.81,79.48,79.76,62412.11465657112,56.8235,56.9662,56.7307,56.9305,62412.1147
2011-11-03 13:30:00,79.65,80.06,79.61,79.76,32341.806381828013,56.852,57.1447,56.8235,56.9305,32341.8064
2011-11-03 14:00:00,79.79,80.06,79.67,79.75,51919.956733369385,56.9519,57.1447,56.8663,56.9234,51919.9567
2011-11-03 14:30:00,79.76,79.94,79.58,79.77,31909.1400757166,56.9305,57.059,56.802,56.9377,31909.1401
2011-11-03 15:00:00,79.78,80.0,79.73,79.89,79502.43374797187,56.9448,57.1018,56.9091,57.0233,79502.4337
2011-11-03 15:30:00,79.87,80.06,79.59,79.82,233639.80530016223,57.009,57.1447,56.8092,56.9734,233639.8053
2011-11-04 09:30:00,78.86,79.38,78.44,78.55,52677.12276906436,56.2881,56.6593,55.9883,56.0669,52677.1228
2011-11-04 10:00:00,78.47,78.86,78.19,78.26,70416.44131963223,56.0098,56.2881,55.8099,55.8599,70416.4413
2011-11-04 10:30:00,78.2,78.58,77.95,78.57,38831.80097349919,55.817,56.0883,55.6386,56.0811,38831.801
2011-11-04 11:00:00,78.58,78.7,78.32,78.56,46511.62790697674,56.0883,56.1739,55.9027,56.074,46511.6279
2011-11-04 11:30:00,78.56,78.91,78.49,78.85,57220.11898323418,56.074,56.3238,56.024,56.281,57220.119
2011-11-04 12:00:00,78.83,79.01,78.76,79.0,32449.972958355866,56.2667,56.3952,56.2168,56.3881,32449.973
2011-11-04 12:30:00,78.98,79.09,78.85,79.05,45538.128718226064,56.3738,56.4523,56.281,56.4238,45538.1287
2011-11-04 13:00:00,79.04,79.38,78.94,79.37,40237.96646836127,56.4166,56.6593,56.3452,56.6522,40237.9665
2011-11-04 13:30:00,79.37,79.7,79.29,79.55,38290.968090859926,56.6522,56.8877,56.5951,56.7806,38290.9681
2011-11-04 14:00:00,79.54,79.59,79.39,79.52,43266.630611141154,56.7735,56.8092,56.6664,56.7592,43266.6306
2011-11-04 14:30:00,79.53,79.61,79.29,79.33,39805.30016224986,56.7664,56.8235,56.5951,56.6236,39805.3002
2011-11-04 15:00:00,79.33,79.36,78.93,79.04,94321.25473228772,56.6236,56.645,56.3381,56.4166,94321.2547
2011-11-04 15:30:00,79.04,79.47,78.94,79.29,172633.8561384532,56.4166,56.7235,56.3452,56.5951,172633.8561
2011-11-07 09:30:00,79.47,80.02,79.35,79.81,66414.27798810168,56.7235,57.1161,56.6379,56.9662,66414.278
2011-11-07 10:00:00,79.83,80.01,79.37,79.48,31043.80746349378,56.9805,57.109,56.6522,56.7307,31043.8075
2011-11-07 10:30:00,79.43,79.53,79.08,79.33,82314.76473769605,56.695,56.7664,56.4452,56.6236,82314.7647
2011-11-07 11:00:00,79.33,79.48,78.87,78.93,75500.27041644132,56.6236,56.7307,56.2953,56.3381,75500.2704
2011-11-07 11:30:00,78.94,79.04,78.65,78.7,61763.115197404,56.3452,56.4166,56.1382,56.1739,61763.1152
2011-11-07 12:00:00,78.76,78.94,78.26,78.28,51703.62358031368,56.2168,56.3452,55.8599,55.8741,51703.6236
2011-11-07 12:30:00,78.29,78.41,78.03,78.34,64899.94591671173,55.8813,55.9669,55.6957,55.917,64899.9459
2011-11-07 13:00:00,78.35,78.6,78.3,78.57,48783.12601406165,55.9241,56.1026,55.8884,56.0811,48783.126
2011-11-07 13:30:00,78.58,79.02,78.48,78.95,50838.290968090856,56.0883,56.4023,56.0169,56.3524,50838.291
2011-11-07 14:00:00,79.01,79.26,78.91,79.16,64791.77934018388,56.3952,56.5736,56.3238,56.5023,64791.7793
2011-11-07 14:30:00,79.16,79.56,79.04,79.56,104921.5792320173,56.5023,56.7878,56.4166,56.7878,104921.5792
2011-11-07 15:00:00,79.53,79.7,79.31,79.31,76149.26987560843,56.7664,56.8877,56.6093,56.6093,76149.2699
2011-11-07 15:30:00,79.32,80.01,79.31,79.93,213953.488372093,56.6165,57.109,56.6093,57.0519,213953.4884
2011-11-08 09:30:00,79.94,80.35,79.67,80.11,97025.41914548403,57.059,57.3517,56.8663,57.1803,97025.4191
2011-11-08 10:00:00,80.09,80.2,79.1,79.23,136614.3861546782,57.1661,57.2446,56.4594,56.5522,136614.3862
2011-11-08 10:30:00,79.23,79.74,79.06,79.42,83612.76365603028,56.5522,56.9163,56.4309,56.6878,83612.7637
2011-11-08 11:00:00,79.37,79.61,78.92,79.12,69226.60897782585,56.6522,56.8235,56.331,56.4737,69226.609
2011-11-08 11:30:00,79.13,79.53,79.13,79.43,67495.9437533802,56.4809,56.7664,56.4809,56.695,67495.9438
2011-11-08 12:00:00,79.39,79.83,79.28,79.75,63169.28069226609,56.6664,56.9805,56.5879,56.9234,63169.2807
2011-11-08 12:30:00,79.75,80.02,79.75,79.86,42076.79826933477,56.9234,57.1161,56.9234,57.0019,42076.7983
2011-11-08 13:00:00,79.86,79.97,79.63,79.85,27474.31043807464,57.0019,57.0804,56.8377,56.9948,27474.3104
2011-11-08 13:30:00,79.86,80.44,79.65,80.31,61222.282314764736,57.0019,57.4159,56.852,57.3231,61222.2823
2011-11-08 14:00:00,80.31,80.76,79.36,80.71,51919.956733369385,57.3231,57.6443,56.645,57.6086,51919.9567
2011-11-08 14:30:00,80.72,80.81,80.55,80.78,59491.61709031909,57.6158,57.68,57.4944,57.6586,59491.6171
2011-11-08 15:00:00,80.73,81.05,80.54,81.04,81341.26554894538,57.6229,57.8513,57.4873,57.8442,81341.2655
2011-11-08 15:30:00,81.05,81.13,80.71,80.98,201622.4986479178,57.8513,57.9084,57.6086,57.8013,201622.4986
2011-11-09 09:30:00,79.36,79.36,77.83,77.98,113899.40508382909,56.645,56.645,55.5529,55.66,113899.4051
2011-11-09 10:00:00,78.05,78.6,77.9,77.9,102541.91454840454,55.71,56.1026,55.6029,55.6029,102541.9145
2011-11-09 10:30:00,77.92,78.29,77.53,78.06,91617.0903190914,55.6172,55.8813,55.3388,55.7171,91617.0903
2011-11-09 11:00:00,78.11,78.67,77.94,78.44,33207.13899405084,55.7528,56.1525,55.6315,55.9883,33207.139
2011-11-09 11:30:00,78.46,78.76,78.34,78.52,34180.638182801515,56.0026,56.2168,55.917,56.0455,34180.6382
2011-11-09 12:00:00,78.55,78.56,78.11,78.11,34937.80421849649,56.0669,56.074,55.7528,55.7528,34937.8042
2011-11-09 12:30:00,78.15,78.52,78.15,78.48,31584.640346133045,55.7814,56.0455,55.7814,56.0169,31584.6403
2011-11-09 13:00:00,78.43,78.55,77.99,78.2,52244.45646295295,55.9812,56.0669,55.6672,55.817,52244.4565
2011-11-09 13:30:00,78.2,78.2,77.39,77.54,65765.27852893456,55.817,55.817,55.2389,55.346,65765.2785
2011-11-09 14:00:00,77.55,77.57,76.84,77.22,114981.07084910762,55.3531,55.3674,54.8463,55.1175,114981.0708
2011-11-09 14:30:00,77.22,77.35,76.85,77.08,110221.7414818821,55.1175,55.2103,54.8534,55.0176,110221.7415
2011-11-09 15:00:00,77.03,77.59,76.97,77.32,106435.91130340724,54.9819,55.3816,54.9391,55.1889,106435.9113
2011-11-09 15:30:00,77.32,77.32,76.78,77.07,318550.5678745268,55.1889,55.1889,54.8035,55.0105,318550.5679
2011-11-10 09:30:00,78.06,78.49,77.82,77.95,55922.12006489994,55.7171,56.024,55.5458,55.6386,55922.1201
2011-11-10 10:00:00,77.94,78.26,77.58,77.64,49972.95835586804,55.6315,55.8599,55.3745,55.4173,49972.9584
2011-11-10 10:30:00,77.58,77.64,77.16,77.57,38182.80151433207,55.3745,55.4173,55.0747,55.3674,38182.8015
2011-11-10 11:00:00,77.5,78.16,77.47,78.01,44456.462952947535,55.3174,55.7885,55.296,55.6814,44456.463
2011-11-10 11:30:00,77.97,78.52,77.86,78.31,44023.79664683613,55.6529,56.0455,55.5744,55.8956,44023.7966
2011-11-10 12:00:00,78.31,78.47,77.96,77.96,36884.80259599783,55.8956,56.0098,55.6457,55.6457,36884.8026
2011-11-10 12:30:00,77.98,78.21,77.69,78.18,40670.63277447269,55.66,55.8242,55.453,55.8028,40670.6328
2011-11-10 13:00:00,78.18,78.68,78.07,78.31,39480.80043266631,55.8028,56.1597,55.7243,55.8956,39480.8004
2011-11-10 13:30:00,78.34,78.56,78.22,78.41,25743.645213628988,55.917,56.074,55.8313,55.9669,25743.6452
2011-11-10 14:00:00,78.45,78.45,77.91,77.94,60897.78258518118,55.9955,55.9955,55.61,55.6315,60897.7826
2011-11-10 14:30:00,77.94,78.19,77.63,77.63,50730.12439156301,55.6315,55.8099,55.4102,55.4102,50730.1244
2011-11-10 15:00:00,77.69,78.26,77.65,78.1,59383.45051379124,55.453,55.8599,55.4245,55.7457,59383.4505
2011-11-10 15:30:00,78.13,78.34,77.9,78.1,202055.1649540292,55.7671,55.917,55.6029,55.7457,202055.165
2011-11-11 09:30:00,79.28,79.99,79.23,79.65,88047.59329367225,56.5879,57.0947,56.5522,56.852,88047.5933
2011-11-11 10:00:00,79.65,79.82,79.42,79.53,61438.61546782044,56.852,56.9734,56.6878,56.7664,61438.6155
2011-11-11 10:30:00,79.53,80.13,79.48,79.92,59491.61709031909,56.7664,57.1946,56.7307,57.0447,59491.6171
2011-11-11 11:00:00,79.96,80.14,79.82,80.05,37966.46836127636,57.0733,57.2018,56.9734,57.1375,37966.4684
2011-11-11 11:30:00,80.13,80.15,79.67,79.68,26068.14494321255,57.1946,57.2089,56.8663,56.8734,26068.1449
2011-11-11 12:00:00,79.75,80.1,79.74,79.94,32449.972958355866,56.9234,57.1732,56.9163,57.059,32449.973
2011-11-11 12:30:00,79.89,80.02,79.85,79.97,32017.306652244457,57.0233,57.1161,56.9948,57.0804,32017.3067
2011-11-11 13:00:00,79.97,80.21,79.97,80.02,32449.972958355866,57.0804,57.2517,57.0804,57.1161,32449.973
2011-11-11 13:30:00,80.03,80.13,79.9,79.99,24337.4797187669,57.1232,57.1946,57.0305,57.0947,24337.4797
2011-11-11 14:00:00,79.98,80.09,79.93,80.07,23472.14710654408,57.0876,57.1661,57.0519,57.1518,23472.1471
2011-11-11 14:30:00,80.11,80.41,79.96,80.02,53650.62195781504,57.1803,57.3945,57.0733,57.1161,53650.622
2011-11-11 15:00:00,80.04,80.08,79.78,79.96,75175.77068685775,57.1304,57.1589,56.9448,57.0733,75175.7707
2011-11-11 15:30:00,80.0,80.04,79.71,79.93,196538.6695511087,57.1018,57.1304,56.8948,57.0519,196538.6696
2011-11-14 09:30:00,79.71,79.91,79.2,79.58,45105.462412114655,56.8948,57.0376,56.5308,56.802,45105.4624
2011-11-14 10:00:00,79.55,79.78,79.29,79.37,30719.30773391022,56.7806,56.9448,56.5951,56.6522,30719.3077
2011-11-14 10:30:00,79.42,79.42,78.9,79.06,29313.14223904813,56.6878,56.6878,56.3167,56.4309,29313.1422
2011-11-14 11:00:00,79.05,79.21,78.9,78.9,37209.3023255814,56.4238,56.538,56.3167,56.3167,37209.3023
2011-11-14 11:30:00,78.93,79.13,78.52,78.69,46836.127636560304,56.3381,56.4809,56.0455,56.1668,46836.1276
2011-11-14 12:00:00,78.7,78.86,78.36,78.51,25419.145484045428,56.1739,56.2881,55.9312,56.0383,25419.1455
2011-11-14 12:30:00,78.45,78.64,78.22,78.64,32341.806381828013,55.9955,56.1311,55.8313,56.1311,32341.8064
2011-11-14 13:00:00,78.62,78.74,78.47,78.71,15575.987020010816,56.1168,56.2025,56.0098,56.1811,15575.987
2011-11-14 13:30:00,78.72,78.9,78.64,78.84,30611.141157382368,56.1882,56.3167,56.1311,56.2739,30611.1412
2011-11-14 14:00:00,78.85,78.98,78.71,78.74,28555.97620335316,56.281,56.3738,56.1811,56.2025,28555.9762
2011-11-14 14:30:00,78.74,78.81,78.6,78.61,48891.2925905895,56.2025,56.2524,56.1026,56.1097,48891.2926
2011-11-14 15:00:00,78.64,79.05,78.64,78.92,36127.63656030287,56.1311,56.4238,56.1311,56.331,36127.6366
2011-11-14 15:30:00,78.93,79.2,78.9,79.06,125689.56192536504,56.3381,56.5308,56.3167,56.4309,125689.5619
2011-11-15 09:30:00,78.97,79.34,78.57,79.0,38399.13466738778,56.3666,56.6307,56.0811,56.3881,38399.1347
2011-11-15 10:00:00,79.12,79.26,78.57,78.92,34180.638182801515,56.4737,56.5736,56.0811,56.331,34180.6382
2011-11-15 10:30:00,78.9,79.2,78.67,78.67,27041.64413196322,56.3167,56.5308,56.1525,56.1525,27041.6441
2011-11-15 11:00:00,78.64,78.84,78.29,78.43,22390.48134126555,56.1311,56.2739,55.8813,55.9812,22390.4813
2011-11-15 11:30:00,78.41,78.63,78.11,78.56,25959.97836668469,55.9669,56.124,55.7528,56.074,25959.9784
2011-11-15 12:00:00,78.59,79.14,78.59,79.04,14169.821525148727,56.0954,56.488,56.0954,56.4166,14169.8215
2011-11-15 12:30:00,79.06,79.44,79.01,79.36,48999.45916711736,56.4309,56.7021,56.3952,56.645,48999.4592
2011-11-15 13:00:00,79.34,79.6,79.33,79.51,36235.80313683072,56.6307,56.8163,56.6236,56.7521,36235.8031
2011-11-15 13:30:00,79.53,79.73,79.45,79.5,28015.14332071389,56.7664,56.9091,56.7093,56.7449,28015.1433
2011-11-15 14:00:00,79.49,79.57,79.28,79.36,54840.454299621415,56.7378,56.7949,56.5879,56.645,54840.4543
2011-11-15 14:30:00,79.36,79.46,79.16,79.43,97782.585181179,56.645,56.7164,56.5023,56.695,97782.5852
2011-11-15 15:00:00,79.43,79.71,79.41,79.65,109789.07517577067,56.695,56.8948,56.6807,56.852,109789.0752
2011-11-15 15:30:00,79.65,79.67,79.12,79.16,118442.40129799892,56.852,56.8663,56.4737,56.5023,118442.4013
2011-11-16 09:30:00,78.24,78.96,78.12,78.81,101460.248783126,55.8456,56.3595,55.7599,56.2524,101460.2488
2011-11-16 10:00:00,78.84,78.9,78.28,78.37,58193.61817198485,56.2739,56.3167,55.8741,55.9384,58193.6182
2011-11-16 10:30:00,78.33,78.73,78.19,78.65,38831.80097349919,55.9098,56.1953,55.8099,56.1382,38831.801
2011-11-16 11:00:00,78.64,79.01,78.64,78.78,28555.97620335316,56.1311,56.3952,56.1311,56.231,28555.9762
2011-11-16 11:30:00,78.8,78.86,78.28,78.4,35478.63710113575,56.2453,56.2881,55.8741,55.9598,35478.6371
2011-11-16 12:00:00,78.36,78.51,78.25,78.28,20984.31584640346,55.9312,56.0383,55.8527,55.8741,20984.3158
2011-11-16 12:30:00,78.27,78.43,78.15,78.3,51379.12385073013,55.867,55.9812,55.7814,55.8884,51379.1239
2011-11-16 13:00:00,78.3,78.63,78.2,78.49,76690.1027582477,55.8884,56.124,55.817,56.024,76690.1028
2011-11-16 13:30:00,78.49,78.68,78.42,78.44,65332.61222282315,56.024,56.1597,55.9741,55.9883,65332.6122
2011-11-16 14:00:00,78.42,78.51,78.29,78.43,53975.12168739859,55.9741,56.0383,55.8813,55.9812,53975.1217
2011-11-16 14:30:00,78.43,78.49,78.16,78.29,56787.45267712277,55.9812,56.024,55.7885,55.8813,56787.4527
2011-11-16 15:00:00,78.28,78.28,77.57,77.57,88588.42617631152,55.8741,55.8741,55.3674,55.3674,88588.4262
2011-11-16 15:30:00,77.57,77.65,76.98,77.08,266414.27798810165,55.3674,55.4245,54.9462,55.0176,266414.278
2011-11-17 09:30:00,76.82,77.08,76.27,76.6,59275.28393726338,54.832,55.0176,54.4395,54.675,59275.2839
2011-11-17 10:00:00,76.54,76.85,76.32,76.85,44131.96322336398,54.6322,54.8534,54.4752,54.8534,44131.9632
2011-11-17 10:30:00,76.76,76.98,76.53,76.66,65224.445646295295,54.7892,54.9462,54.625,54.7178,65224.4456
2011-11-17 11:00:00,76.67,76.78,76.35,76.51,46511.62790697674,54.725,54.8035,54.4966,54.6108,46511.6279
2011-11-17 11:30:00,76.5,76.92,76.47,76.66,36452.13628988642,54.6036,54.9034,54.5822,54.7178,36452.1363
2011-11-17 12:00:00,76.69,76.74,76.23,76.24,75283.93726338561,54.7392,54.7749,54.4109,54.418,75283.9373
2011-11-17 12:30:00,76.25,76.25,74.91,75.39,155219.0373174689,54.4252,54.4252,53.4687,53.8113,155219.0373
2011-11-17 13:00:00,75.38,75.44,74.93,75.29,69983.77501352082,53.8042,53.847,53.483,53.74,69983.775
2011-11-17 13:30:00,75.29,75.36,74.56,75.12,80475.93293672254,53.74,53.7899,53.2189,53.6186,80475.9329
2011-11-17 14:00:00,75.09,75.14,74.32,74.53,108707.40941049215,53.5972,53.6329,53.0476,53.1975,108707.4094
2011-11-17 14:30:00,74.53,75.06,74.51,75.06,124607.89616008652,53.1975,53.5758,53.1832,53.5758,124607.8962
2011-11-17 15:00:00,75.04,75.13,74.7,74.96,108923.74256354786,53.5615,53.6258,53.3188,53.5044,108923.7426
2011-11-17 15:30:00,74.96,75.11,74.42,75.07,324499.7295835587,53.5044,53.6115,53.119,53.5829,324499.7296
2011-11-18 09:30:00,75.13,75.3,74.42,74.88,300919.41590048675,53.6258,53.7471,53.119,53.4473,300919.4159
2011-11-18 10:00:00,74.95,74.97,74.36,74.52,122552.73120605732,53.4973,53.5116,53.0762,53.1904,122552.7312
2011-11-18 10:30:00,74.49,75.26,74.42,75.18,85127.09572742022,53.1689,53.7186,53.119,53.6614,85127.0957
2011-11-18 11:00:00,75.16,75.19,74.67,74.82,81449.43212547322,53.6472,53.6686,53.2974,53.4045,81449.4321
2011-11-18 11:30:00,74.81,74.9,74.41,74.48,92374.25635478635,53.3974,53.4616,53.1118,53.1618,92374.2564
2011-11-18 12:00:00,74.48,74.63,74.05,74.58,77988.10167658194,53.1618,53.2689,52.8549,53.2332,77988.1017
2011-11-18 12:30:00,74.6,74.76,74.51,74.7,69334.7755543537,53.2475,53.3617,53.1832,53.3188,69334.7756
2011-11-18 13:00:00,74.69,74.99,74.68,74.88,61438.61546782044,53.3117,53.5258,53.3046,53.4473,61438.6155
2011-11-18 13:30:00,74.88,75.1,74.83,74.85,156192.53650621956,53.4473,53.6043,53.4116,53.4259,156192.5365
2011-11-18 14:00:00,74.86,75.16,74.63,74.9,45105.462412114655,53.433,53.6472,53.2689,53.4616,45105.4624
2011-11-18 14:30:00,74.93,75.12,74.87,74.88,44456.462952947535,53.483,53.6186,53.4402,53.4473,44456.463
2011-11-18 15:00:00,74.91,75.0,74.77,74.86,54407.787993510006,53.4687,53.533,53.3688,53.433,54407.788
2011-11-18 15:30:00,74.88,75.13,74.81,74.97,121362.89886425094,53.4473,53.6258,53.3974,53.5116,121362.8989
2011-11-21 09:30:00,73.91,74.08,73.59,73.72,99405.0838290968,52.755,52.8763,52.5266,52.6193,99405.0838
2011-11-21 10:00:00,73.75,74.14,73.68,74.01,65332.61222282315,52.6408,52.9191,52.5908,52.8263,65332.6122
2011-11-21 10:30:00,74.03,74.07,73.57,73.57,92590.58950784209,52.8406,52.8692,52.5123,52.5123,92590.5895
2011-11-21 11:00:00,73.56,73.78,73.37,73.6,55597.62033531639,52.5051,52.6622,52.3695,52.5337,55597.6203
2011-11-21 11:30:00,73.59,73.8,73.32,73.73,49864.79177934018,52.5266,52.6764,52.3338,52.6265,49864.7918
2011-11-21 12:00:00,73.73,73.87,73.55,73.59,36992.969172525685,52.6265,52.7264,52.498,52.5266,36992.9692
2011-11-21 12:30:00,73.59,73.8,73.38,73.38,90859.92428339642,52.5266,52.6764,52.3767,52.3767,90859.9243
2011-11-21 13:00:00,73.39,73.5,73.2,73.2,89021.09248242293,52.3838,52.4623,52.2482,52.2482,89021.0925
2011-11-21 13:30:00,73.22,73.33,73.01,73.04,84910.76257436452,52.2625,52.341,52.1126,52.134,84910.7626
2011-11-21 14:00:00,73.04,73.66,73.01,73.42,120713.89940508382,52.134,52.5765,52.1126,52.4052,120713.8994
2011-11-21 14:30:00,73.39,73.78,73.39,73.4,122336.3980530016,52.3838,52.6622,52.3838,52.3909,122336.3981
2011-11-21 15:00:00,73.39,73.73,73.18,73.55,150351.5413737155,52.3838,52.6265,52.2339,52.498,150351.5414
2011-11-21 15:30:00,73.54,73.68,73.31,73.34,277447.26879394264,52.4909,52.5908,52.3267,52.3481,277447.2688
2011-11-22 09:30:00,72.96,73.65,72.63,73.63,86641.42779881017,52.0769,52.5694,51.8413,52.5551,86641.4278
2011-11-22 10:00:00,73.65,73.82,73.22,73.74,65332.61222282315,52.5694,52.6907,52.2625,52.6336,65332.6122
2011-11-22 10:30:00,73.77,73.81,72.99,73.09,119632.2336398053,52.655,52.6836,52.0983,52.1697,119632.2336
2011-11-22 11:00:00,73.09,73.22,72.98,73.13,78312.60140616549,52.1697,52.2625,52.0911,52.1982,78312.6014
2011-11-22 11:30:00,73.18,73.2,72.89,73.04,62087.61492698756,52.2339,52.2482,52.0269,52.134,62087.6149
2011-11-22 12:00:00,73.05,73.71,73.05,73.2,85667.92861005949,52.1411,52.6122,52.1411,52.2482,85667.9286
2011-11-22 12:30:00,73.22,73.67,73.21,73.63,43266.630611141154,52.2625,52.5837,52.2553,52.5551,43266.6306
2011-11-22 13:00:00,73.67,74.06,73.55,73.65,40670.63277447269,52.5837,52.862,52.498,52.5694,40670.6328
2011-11-22 13:30:00,73.66,73.86,73.19,73.23,46295.29475392104,52.5765,52.7193,52.241,52.2696,46295.2948
2011-11-22 14:00:00,73.23,73.31,72.98,73.08,68577.60951865873,52.2696,52.3267,52.0911,52.1625,68577.6095
2011-11-22 14:30:00,73.09,73.16,72.63,72.75,61330.44889129259,52.1697,52.2196,51.8413,51.927,61330.4489
2011-11-22 15:00:00,72.77,73.02,72.56,72.89,79394.26717144402,51.9413,52.1197,51.7914,52.0269,79394.2672
2011-11-22 15:30:00,72.89,72.99,72.67,72.81,169497.02541914547,52.0269,52.0983,51.8699,51.9698,169497.0254
2011-11-23 09:30:00,72.11,72.3,71.39,71.39,153812.8718226068,51.4702,51.6058,50.9562,50.9562,153812.8718
2011-11-23 10:00:00,71.39,71.53,71.13,71.22,111195.24067063276,50.9562,51.0562,50.7707,50.8349,111195.2407
2011-11-23 10:30:00,71.26,71.43,71.15,71.19,101135.74905354246,50.8635,50.9848,50.7849,50.8135,101135.7491
2011-11-23 11:00:00,71.18,71.27,70.96,71.01,79935.10005408329,50.8064,50.8706,50.6493,50.685,79935.1001
2011-11-23 11:30:00,71.03,71.46,70.97,71.24,95511.0870740941,50.6993,51.0062,50.6565,50.8492,95511.0871
2011-11-23 12:00:00,71.25,71.59,71.25,71.34,54732.28772309356,50.8563,51.099,50.8563,50.9206,54732.2877
2011-11-23 12:30:00,71.33,71.47,71.24,71.37,72904.27257977285,50.9134,51.0134,50.8492,50.942,72904.2726
2011-11-23 13:00:00,71.34,71.45,71.18,71.39,84045.4299621417,50.9206,50.9991,50.8064,50.9562,84045.43
2011-11-23 13:30:00,71.44,71.53,71.22,71.28,61979.44835045971,50.9919,51.0562,50.8349,50.8777,61979.4484
2011-11-23 14:00:00,71.27,71.55,71.21,71.5,114981.07084910762,50.8706,51.0705,50.8278,51.0348,114981.0708
2011-11-23 14:30:00,71.5,71.82,71.5,71.54,102541.91454840454,51.0348,51.2632,51.0348,51.0633,102541.9145
2011-11-23 15:00:00,71.55,71.84,71.42,71.46,107842.07679826934,51.0705,51.2774,50.9777,51.0062,107842.0768
2011-11-23 15:30:00,71.47,71.73,71.07,71.1,233747.9718766901,51.0134,51.1989,50.7278,50.7493,233747.9719
2011-11-25 09:30:00,71.0,71.7,70.85,71.19,67495.9437533802,50.6779,51.1775,50.5708,50.8135,67495.9438
2011-11-25 10:00:00,71.19,71.69,71.13,71.44,44889.12925905895,50.8135,51.1704,50.7707,50.9919,44889.1293
2011-11-25 10:30:00,71.41,71.7,71.38,71.56,30827.474310438072,50.9705,51.1775,50.9491,51.0776,30827.4743
2011-11-25 11:00:00,71.56,71.75,71.42,71.42,48999.45916711736,51.0776,51.2132,50.9777,50.9777,48999.4592
2011-11-25 11:30:00,71.4,71.47,70.96,71.02,55273.12060573282,50.9634,51.0134,50.6493,50.6922,55273.1206
2011-11-25 12:00:00,71.01,71.23,70.96,71.2,70416.44131963223,50.685,50.842,50.6493,50.8206,70416.4413
2011-11-25 12:30:00,71.22,71.34,70.92,70.96,85559.76203353163,50.8349,50.9206,50.6208,50.6493,85559.762
2011-11-28 09:30:00,74.14,74.15,73.1,73.63,197079.502433748,52.9191,52.9263,52.1768,52.5551,197079.5024
2011-11-28 10:00:00,73.62,73.77,73.42,73.49,117360.73553272038,52.548,52.655,52.4052,52.4552,117360.7355
2011-11-28 10:30:00,73.51,73.66,73.06,73.12,105786.91184424012,52.4694,52.5765,52.1483,52.1911,105786.9118
2011-11-28 11:00:00,73.14,73.25,73.01,73.24,65873.44510546241,52.2054,52.2839,52.1126,52.2767,65873.4451
2011-11-28 11:30:00,73.26,73.36,73.15,73.34,44564.62952947539,52.291,52.3624,52.2125,52.3481,44564.6295
2011-11-28 12:00:00,73.32,73.41,73.06,73.06,63277.44726879394,52.3338,52.3981,52.1483,52.1483,63277.4473
2011-11-28 12:30:00,73.05,73.07,72.75,72.91,38290.968090859926,52.1411,52.1554,51.927,52.0412,38290.9681
2011-11-28 13:00:00,72.9,73.29,72.83,73.24,35045.97079502434,52.034,52.3124,51.9841,52.2767,35045.9708
2011-11-28 13:30:00,73.3,73.32,72.9,72.96,34613.30448891292,52.3196,52.3338,52.034,52.0769,34613.3045
2011-11-28 14:00:00,72.95,73.31,72.94,73.15,46727.961060032445,52.0697,52.3267,52.0626,52.2125,46727.9611
2011-11-28 14:30:00,73.14,73.15,72.82,72.88,44889.12925905895,52.2054,52.2125,51.9769,52.0198,44889.1293
2011-11-28 15:00:00,72.91,73.0,72.54,72.71,59058.95078420768,52.0412,52.1054,51.7771,51.8984,59058.9508
2011-11-28 15:30:00,72.7,73.23,72.54,73.19,226825.3109789075,51.8913,52.2696,51.7771,52.241,226825.311
2011-11-29 09:30:00,73.5,73.59,73.07,73.36,86533.26122228231,52.4623,52.5266,52.1554,52.3624,86533.2612
2011-11-29 10:00:00,73.43,73.66,73.2,73.62,151757.7068685776,52.4123,52.5765,52.2482,52.548,151757.7069
2011-11-29 10:30:00,73.56,74.06,73.56,73.7,174364.52136289887,52.5051,52.862,52.5051,52.6051,174364.5214
2011-11-29 11:00:00,73.72,73.8,73.3,73.47,92266.08977825852,52.6193,52.6764,52.3196,52.4409,92266.0898
2011-11-29 11:30:00,73.41,73.61,73.28,73.37,69010.27582477014,52.3981,52.5408,52.3053,52.3695,69010.2758
2011-11-29 12:00:00,73.39,73.78,73.37,73.78,75608.43699296917,52.3838,52.6622,52.3695,52.6622,75608.437
2011-11-29 12:30:00,73.78,73.8,73.37,73.38,47052.46078961601,52.6622,52.6764,52.3695,52.3767,47052.4608
2011-11-29 13:00:00,73.38,73.39,72.99,73.16,54840.454299621415,52.3767,52.3838,52.0983,52.2196,54840.4543
2011-11-29 13:30:00,73.16,73.22,72.67,72.71,70091.94159004868,52.2196,52.2625,51.8699,51.8984,70091.9416
2011-11-29 14:00:00,72.71,72.81,72.54,72.64,108274.74310438074,51.8984,51.9698,51.7771,51.8485,108274.7431
2011-11-29 14:30:00,72.65,73.11,72.63,73.06,58950.78420767983,51.8556,52.1839,51.8413,52.1483,58950.7842
2011-11-29 15:00:00,73.07,73.35,72.93,73.14,46727.961060032445,52.1554,52.3552,52.0555,52.2054,46727.9611
2011-11-29 15:30:00,73.16,73.3,72.86,72.99,91617.0903190914,52.2196,52.3196,52.0055,52.0983,91617.0903
2011-11-30 09:30:00,74.98,76.54,74.98,76.25,152731.2060573283,53.5187,54.6322,53.5187,54.4252,152731.2061
2011-11-30 10:00:00,76.18,76.47,76.15,76.39,97782.585181179,54.3752,54.5822,54.3538,54.5251,97782.5852
2011-11-30 10:30:00,76.33,76.73,76.32,76.6,86641.42779881017,54.4823,54.7678,54.4752,54.675,86641.4278
2011-11-30 11:00:00,76.62,76.63,76.17,76.23,74202.27149810709,54.6893,54.6964,54.3681,54.4109,74202.2715
2011-11-30 11:30:00,76.27,76.56,76.27,76.35,75067.6041103299,54.4395,54.6465,54.4395,54.4966,75067.6041
2011-11-30 12:00:00,76.31,76.35,76.15,76.23,51270.95727420227,54.468,54.4966,54.3538,54.4109,51270.9573
2011-11-30 12:30:00,76.2,76.37,76.15,76.29,41103.2990805841,54.3895,54.5108,54.3538,54.4537,41103.2991
2011-11-30 13:00:00,76.31,76.51,76.3,76.35,61330.44889129259,54.468,54.6108,54.4609,54.4966,61330.4489
2011-11-30 13:30:00,76.37,76.47,76.13,76.28,60465.11627906976,54.5108,54.5822,54.3395,54.4466,60465.1163
2011-11-30 14:00:00,76.26,76.58,76.24,76.47,53975.12168739859,54.4323,54.6607,54.418,54.5822,53975.1217
2011-11-30 14:30:00,76.45,76.61,76.23,76.43,62736.61438615467,54.5679,54.6821,54.4109,54.5537,62736.6144
2011-11-30 15:00:00,76.42,76.88,76.39,76.84,82531.09789075176,54.5465,54.8749,54.5251,54.8463,82531.0979
2011-11-30 15:30:00,76.88,77.55,76.83,77.38,312060.5732828556,54.8749,55.3531,54.8392,55.2317,312060.5733
2011-12-01 09:30:00,77.39,77.81,77.16,77.77,69334.7755543537,55.2389,55.5387,55.0747,55.5101,69334.7756
2011-12-01 10:00:00,77.76,78.04,77.22,77.47,52785.28934559221,55.503,55.7028,55.1175,55.296,52785.2893
2011-12-01 10:30:00,77.47,77.47,77.05,77.11,62195.78150351541,55.296,55.296,54.9962,55.039,62195.7815
2011-12-01 11:00:00,77.15,77.2,76.63,76.7,61979.44835045971,55.0676,55.1033,54.6964,54.7464,61979.4484
2011-12-01 11:30:00,76.64,76.92,76.54,76.8,57652.78528934559,54.7036,54.9034,54.6322,54.8178,57652.7853
2011-12-01 12:00:00,76.78,76.84,76.58,76.77,45538.128718226064,54.8035,54.8463,54.6607,54.7963,45538.1287
2011-12-01 12:30:00,76.77,76.9,76.47,76.47,59924.2833964305,54.7963,54.8891,54.5822,54.5822,59924.2834
2011-12-01 13:00:00,76.51,76.69,76.48,76.67,60248.78312601406,54.6108,54.7392,54.5894,54.725,60248.7831
2011-12-01 13:30:00,76.69,76.84,76.58,76.82,62844.780962682526,54.7392,54.8463,54.6607,54.832,62844.781
2011-12-01 14:00:00,76.84,76.86,76.59,76.63,56787.45267712277,54.8463,54.8606,54.6679,54.6964,56787.4527
2011-12-01 14:30:00,76.61,76.83,76.52,76.68,81665.76527852892,54.6821,54.8392,54.6179,54.7321,81665.7653
2011-12-01 15:00:00,76.65,76.79,76.52,76.74,78204.43482963764,54.7107,54.8106,54.6179,54.7749,78204.4348
2011-12-01 15:30:00,76.75,76.79,76.3,76.42,308382.9096809086,54.7821,54.8106,54.4609,54.5465,308382.9097
2011-12-02 09:30:00,77.38,77.55,76.71,76.95,86965.92752839372,55.2317,55.3531,54.7535,54.9248,86965.9275
2011-12-02 10:00:00,76.92,77.14,76.7,76.72,110546.24121146565,54.9034,55.0604,54.7464,54.7607,110546.2412
2011-12-02 10:30:00,76.78,76.84,76.29,76.32,78096.26825310978,54.8035,54.8463,54.4537,54.4752,78096.2683
2011-12-02 11:00:00,76.31,76.42,75.65,75.68,240454.29962141693,54.468,54.5465,53.9969,54.0183,240454.2996
2011-12-02 11:30:00,75.7,75.8,75.09,75.25,217847.4851270957,54.0326,54.104,53.5972,53.7114,217847.4851
2011-12-02 12:00:00,75.25,75.74,75.17,75.58,58409.95132504056,53.7114,54.0612,53.6543,53.947,58409.9513
2011-12-02 12:30:00,75.58,75.77,75.49,75.64,34505.13791238507,53.947,54.0826,53.8827,53.9898,34505.1379
2011-12-02 13:00:00,75.63,75.81,75.42,75.45,26825.31097890752,53.9826,54.1111,53.8328,53.8542,26825.311
2011-12-02 13:30:00,75.44,75.67,75.37,75.61,37750.13520822066,53.847,54.0112,53.7971,53.9684,37750.1352
2011-12-02 14:00:00,75.66,75.9,75.4,75.88,72471.60627366144,54.0041,54.1754,53.8185,54.1611,72471.6063
2011-12-02 14:30:00,75.86,76.05,75.66,75.67,75716.60356949702,54.1468,54.2824,54.0041,54.0112,75716.6036
2011-12-02 15:00:00,75.7,75.88,75.67,75.8,64034.613304488914,54.0326,54.1611,54.0112,54.104,64034.6133
2011-12-02 15:30:00,75.79,76.02,75.63,75.76,208653.32612222823,54.0969,54.261,53.9826,54.0754,208653.3261
2011-12-05 09:30:00,77.16,77.16,76.34,77.0,114656.57111952406,55.0747,55.0747,54.4894,54.9605,114656.5711
2011-12-05 10:00:00,77.0,77.66,76.88,77.5,104921.5792320173,54.9605,55.4316,54.8749,55.3174,104921.5792
2011-12-05 10:30:00,77.51,77.54,77.18,77.24,65765.27852893456,55.3245,55.346,55.089,55.1318,65765.2785
2011-12-05 11:00:00,77.23,77.5,77.2,77.48,32882.63926446728,55.1247,55.3174,55.1033,55.3031,32882.6393
2011-12-05 11:30:00,77.48,77.74,77.44,77.58,57760.951865873445,55.3031,55.4887,55.2746,55.3745,57760.9519
2011-12-05 12:00:00,77.57,77.69,77.46,77.69,38939.96755002704,55.3674,55.453,55.2889,55.453,38939.9676
2011-12-05 12:30:00,77.67,77.81,77.66,77.72,52028.12330989724,55.4387,55.5387,55.4316,55.4744,52028.1233
2011-12-05 13:00:00,77.7,77.72,77.56,77.69,32882.63926446728,55.4602,55.4744,55.3602,55.453,32882.6393
2011-12-05 13:30:00,77.69,77.7,77.17,77.37,76041.10329908058,55.453,55.4602,55.0819,55.2246,76041.1033
2011-12-05 14:00:00,77.34,77.34,76.96,77.08,77988.10167658194,55.2032,55.2032,54.932,55.0176,77988.1017
2011-12-05 14:30:00,77.08,77.36,76.96,77.29,45862.62844780963,55.0176,55.2175,54.932,55.1675,45862.6284
2011-12-05 15:00:00,77.3,77.34,76.54,76.6,125581.3953488372,55.1746,55.2032,54.6322,54.675,125581.3953
2011-12-05 15:30:00,76.64,77.08,76.48,77.04,258409.9513250405,54.7036,55.0176,54.5894,54.9891,258409.9513
2011-12-06 09:30:00,77.18,77.38,76.79,76.85,74526.77122769064,55.089,55.2317,54.8106,54.8534,74526.7712
2011-12-06 10:00:00,76.92,77.38,76.88,77.38,63818.2801514332,54.9034,55.2317,54.8749,55.2317,63818.2802
2011-12-06 10:30:00,77.37,77.51,76.91,76.95,42942.1308815576,55.2246,55.3245,54.8963,54.9248,42942.1309
2011-12-06 11:00:00,76.97,77.03,76.79,76.9,66089.77825851811,54.9391,54.9819,54.8106,54.8891,66089.7783
2011-12-06 11:30:00,76.87,76.96,76.59,76.88,58734.45105462412,54.8677,54.932,54.6679,54.8749,58734.4511
2011-12-06 12:00:00,76.91,77.05,76.82,76.95,41752.29853975122,54.8963,54.9962,54.832,54.9248,41752.2985
2011-12-06 12:30:00,76.96,77.06,76.87,76.94,45862.62844780963,54.932,55.0033,54.8677,54.9177,45862.6284
2011-12-06 13:00:00,76.97,77.22,76.84,77.18,33639.80530016225,54.9391,55.1175,54.8463,55.089,33639.8053
2011-12-06 13:30:00,77.16,77.2,76.93,76.96,83720.93023255814,55.0747,55.1033,54.9106,54.932,83720.9302
2011-12-06 14:00:00,76.97,77.05,76.88,76.92,92806.92266089778,54.9391,54.9962,54.8749,54.9034,92806.9227
2011-12-06 14:30:00,76.95,77.2,76.95,77.1,109356.40886965928,54.9248,55.1033,54.9248,55.0319,109356.4089
2011-12-06 15:00:00,77.13,77.18,76.73,76.74,117360.73553272038,55.0533,55.089,54.7678,54.7749,117360.7355
2011-12-06 15:30:00,76.78,76.87,76.49,76.55,194375.33802055163,54.8035,54.8677,54.5965,54.6393,194375.338
2011-12-07 09:30:00,76.39,76.46,75.88,76.28,99945.91671173608,54.5251,54.5751,54.1611,54.4466,99945.9167
2011-12-07 10:00:00,76.25,76.25,75.76,75.92,107301.24391563008,54.4252,54.4252,54.0754,54.1896,107301.2439
2011-12-07 10:30:00,75.92,76.27,75.81,76.24,74094.10492157923,54.1896,54.4395,54.1111,54.418,74094.1049
2011-12-07 11:00:00,76.24,76.5,76.14,76.49,123418.06381828016,54.418,54.6036,54.3467,54.5965,123418.0638
2011-12-07 11:30:00,76.5,76.5,76.22,76.25,69983.77501352082,54.6036,54.6036,54.4038,54.4252,69983.775
2011-12-07 12:00:00,76.28,76.62,76.22,76.55,53217.955651703625,54.4466,54.6893,54.4038,54.6393,53217.9557
2011-12-07 12:30:00,76.57,76.63,76.48,76.52,49540.29204975662,54.6536,54.6964,54.5894,54.6179,49540.292
2011-12-07 13:00:00,76.51,76.62,76.41,76.59,80367.7663601947,54.6108,54.6893,54.5394,54.6679,80367.7664
2011-12-07 13:30:00,76.59,76.59,76.39,76.48,52352.6230394808,54.6679,54.6679,54.5251,54.5894,52352.623
2011-12-07 14:00:00,76.47,76.64,76.36,76.63,76149.26987560843,54.5822,54.7036,54.5037,54.6964,76149.2699
2011-12-07 14:30:00,76.66,76.69,76.35,76.45,181287.18226068144,54.7178,54.7392,54.4966,54.5679,181287.1823
2011-12-07 15:00:00,76.45,77.07,76.43,77.01,197620.33531638724,54.5679,55.0105,54.5537,54.9677,197620.3353
2011-12-07 15:30:00,77.05,77.73,77.01,77.26,393942.6717144402,54.9962,55.4816,54.9677,55.1461,393942.6717
2011-12-08 09:30:00,76.84,76.92,76.13,76.31,94753.92103839912,54.8463,54.9034,54.3395,54.468,94753.921
2011-12-08 10:00:00,76.3,76.3,75.99,76.02,54299.62141698216,54.4609,54.4609,54.2396,54.261,54299.6214
2011-12-08 10:30:00,76.06,76.57,75.99,76.1,63601.9469983775,54.2896,54.6536,54.2396,54.3181,63601.947
2011-12-08 11:00:00,76.02,76.11,75.54,75.57,123850.73012439156,54.261,54.3253,53.9184,53.9398,123850.7301
2011-12-08 11:30:00,75.57,75.91,75.4,75.84,43158.4640346133,53.9398,54.1825,53.8185,54.1325,43158.464
2011-12-08 12:00:00,75.86,76.07,75.77,75.87,50189.29150892374,54.1468,54.2967,54.0826,54.154,50189.2915
2011-12-08 12:30:00,75.92,76.0,75.67,75.96,47160.62736614386,54.1896,54.2467,54.0112,54.2182,47160.6274
2011-12-08 13:00:00,75.95,75.97,75.57,75.79,86749.59437533801,54.2111,54.2253,53.9398,54.0969,86749.5944
2011-12-08 13:30:00,75.78,75.9,75.67,75.87,61438.61546782044,54.0897,54.1754,54.0112,54.154,61438.6155
2011-12-08 14:00:00,75.88,76.06,75.76,75.96,78312.60140616549,54.1611,54.2896,54.0754,54.2182,78312.6014
2011-12-08 14:30:00,75.96,76.05,75.77,75.91,116603.5694970254,54.2182,54.2824,54.0826,54.1825,116603.5695
2011-12-08 15:00:00,75.9,76.4,75.79,76.34,124499.72958355868,54.1754,54.5323,54.0969,54.4894,124499.7296
2011-12-08 15:30:00,76.31,76.61,75.74,75.99,322769.06435911305,54.468,54.6821,54.0612,54.2396,322769.0644
2011-12-09 09:30:00,75.62,76.1,75.09,75.82,252136.28988642507,53.9755,54.3181,53.5972,54.1183,252136.2899
2011-12-09 10:00:00,75.83,76.27,75.8,75.87,256138.45321795568,54.1254,54.4395,54.104,54.154,256138.4532
2011-12-09 10:30:00,75.87,75.97,75.68,75.93,115089.23742563548,54.154,54.2253,54.0183,54.1968,115089.2374
2011-12-09 11:00:00,75.88,76.73,75.88,76.7,103407.24716062736,54.1611,54.7678,54.1611,54.7464,103407.2472
2011-12-09 11:30:00,76.72,76.92,76.45,76.6,94213.08815575986,54.7607,54.9034,54.5679,54.675,94213.0882
2011-12-09 12:00:00,76.62,76.8,76.54,76.75,43807.46349378042,54.6893,54.8178,54.6322,54.7821,43807.4635
2011-12-09 12:30:00,76.74,76.96,76.72,76.77,51270.95727420227,54.7749,54.932,54.7607,54.7963,51270.9573
2011-12-09 13:00:00,76.84,77.02,76.76,76.93,65224.445646295295,54.8463,54.9748,54.7892,54.9106,65224.4456
2011-12-09 13:30:00,76.95,77.14,76.87,76.92,47485.12709572742,54.9248,55.0604,54.8677,54.9034,47485.1271
2011-12-09 14:00:00,76.9,77.2,76.85,77.12,63926.446727961054,54.8891,55.1033,54.8534,55.0462,63926.4467
2011-12-09 14:30:00,77.16,77.48,77.16,77.17,68577.60951865873,55.0747,55.3031,55.0747,55.0819,68577.6095
2011-12-09 15:00:00,77.17,77.17,76.95,77.04,130448.8912925906,55.0819,55.0819,54.9248,54.9891,130448.8913
2011-12-09 15:30:00,77.06,77.22,76.83,76.96,187344.5105462412,55.0033,55.1175,54.8392,54.932,187344.5105
2011-12-12 09:30:00,75.91,75.91,74.92,75.08,109680.90859924284,54.1825,54.1825,53.4759,53.5901,109680.9086
2011-12-12 10:00:00,75.14,75.24,74.72,75.05,63277.44726879394,53.6329,53.7043,53.3331,53.5687,63277.4473
2011-12-12 10:30:00,75.1,75.33,75.02,75.05,65981.61168199027,53.6043,53.7685,53.5472,53.5687,65981.6117
2011-12-12 11:00:00,75.0,75.29,74.93,75.06,66089.77825851811,53.533,53.74,53.483,53.5758,66089.7783
2011-12-12 11:30:00,75.11,75.19,74.4,74.56,53217.955651703625,53.6115,53.6686,53.1047,53.2189,53217.9557
2011-12-12 12:00:00,74.55,74.73,74.53,74.62,47593.29367225527,53.2118,53.3403,53.1975,53.2617,47593.2937
2011-12-12 12:30:00,74.67,74.67,74.32,74.35,44780.9626825311,53.2974,53.2974,53.0476,53.069,44780.9627
2011-12-12 13:00:00,74.37,74.43,74.24,74.31,89561.9253650622,53.0833,53.1261,52.9905,53.0405,89561.9254
2011-12-12 13:30:00,74.3,74.39,74.22,74.39,57869.1184424013,53.0333,53.0976,52.9762,53.0976,57869.1184
2011-12-12 14:00:00,74.38,74.49,74.3,74.38,50838.290968090856,53.0904,53.1689,53.0333,53.0904,50838.291
2011-12-12 14:30:00,74.39,74.71,74.19,74.67,70091.94159004868,53.0976,53.326,52.9548,53.2974,70091.9416
2011-12-12 15:00:00,74.68,74.81,74.52,74.75,106544.0778799351,53.3046,53.3974,53.1904,53.3545,106544.0779
2011-12-12 15:30:00,74.75,75.11,74.55,75.02,296592.7528393726,53.3545,53.6115,53.2118,53.5472,296592.7528
2011-12-13 09:30:00,75.64,76.74,75.53,76.2,88263.92644672796,53.9898,54.7749,53.9113,54.3895,88263.9264
2011-12-13 10:00:00,76.2,76.6,75.79,75.79,61546.78204434829,54.3895,54.675,54.0969,54.0969,61546.782
2011-12-13 10:30:00,75.84,76.02,75.49,75.74,89021.09248242293,54.1325,54.261,53.8827,54.0612,89021.0925
2011-12-13 11:00:00,75.69,75.87,75.38,75.85,35154.13737155219,54.0255,54.154,53.8042,54.1397,35154.1374
2011-12-13 11:30:00,75.83,76.0,75.76,75.99,38723.63439697133,54.1254,54.2467,54.0754,54.2396,38723.6344
2011-12-13 12:00:00,75.98,76.01,75.73,75.86,30935.640886965928,54.2325,54.2539,54.054,54.1468,30935.6409
2011-12-13 12:30:00,75.86,76.15,75.74,76.15,62303.94808004327,54.1468,54.3538,54.0612,54.3538,62303.9481
2011-12-13 13:00:00,76.09,76.09,75.82,75.89,33639.80530016225,54.311,54.311,54.1183,54.1682,33639.8053
2011-12-13 13:30:00,75.86,76.13,75.77,76.13,20767.98269334776,54.1468,54.3395,54.0826,54.3395,20767.9827
2011-12-13 14:00:00,76.1,76.54,75.82,76.32,126230.39480800432,54.3181,54.6322,54.1183,54.4752,126230.3948
2011-12-13 14:30:00,76.25,76.29,75.32,75.55,98431.58464034612,54.4252,54.4537,53.7614,53.9255,98431.5846
2011-12-13 15:00:00,75.56,75.65,74.63,74.7,128718.22606814494,53.9327,53.9969,53.2689,53.3188,128718.2261
2011-12-13 15:30:00,74.69,74.81,74.16,74.75,229745.80854515955,53.3117,53.3974,52.9334,53.3545,229745.8085
2011-12-14 09:30:00,74.34,75.0,74.14,74.42,80151.433207139,53.0619,53.533,52.9191,53.119,80151.4332
2011-12-14 10:00:00,74.38,74.52,73.99,74.51,161817.19848566793,53.0904,53.1904,52.8121,53.1832,161817.1985
2011-12-14 10:30:00,74.5,75.0,74.47,74.82,102650.0811249324,53.1761,53.533,53.1547,53.4045,102650.0811
2011-12-14 11:00:00,74.77,74.89,74.42,74.53,87398.59383450514,53.3688,53.4545,53.119,53.1975,87398.5938
2011-12-14 11:30:00,74.51,74.7,74.28,74.48,67928.61005949162,53.1832,53.3188,53.0191,53.1618,67928.6101
2011-12-14 12:00:00,74.48,74.81,74.38,74.66,92806.92266089778,53.1618,53.3974,53.0904,53.2903,92806.9227
2011-12-14 12:30:00,74.7,74.92,74.7,74.92,39913.46673877772,53.3188,53.4759,53.3188,53.4759,39913.4667
2011-12-14 13:00:00,74.95,75.43,74.82,75.26,50730.12439156301,53.4973,53.8399,53.4045,53.7186,50730.1244
2011-12-14 13:30:00,75.26,75.31,74.88,74.88,36452.13628988642,53.7186,53.7542,53.4473,53.4473,36452.1363
2011-12-14 14:00:00,74.89,74.9,74.53,74.82,45321.79556517036,53.4545,53.4616,53.1975,53.4045,45321.7956
2011-12-14 14:30:00,74.79,74.81,74.34,74.47,52028.12330989724,53.3831,53.3974,53.0619,53.1547,52028.1233
2011-12-14 15:00:00,74.48,74.69,74.26,74.59,75283.93726338561,53.1618,53.3117,53.0048,53.2403,75283.9373
2011-12-14 15:30:00,74.61,74.69,74.29,74.39,148296.3764196863,53.2546,53.3117,53.0262,53.0976,148296.3764
2011-12-15 09:30:00,75.46,75.55,75.12,75.23,105029.74580854517,53.8613,53.9255,53.6186,53.6971,105029.7458
2011-12-15 10:00:00,75.26,75.51,74.91,75.18,99405.0838290968,53.7186,53.897,53.4687,53.6614,99405.0838
2011-12-15 10:30:00,75.17,75.21,74.71,74.96,54948.62087614927,53.6543,53.6829,53.326,53.5044,54948.6209
2011-12-15 11:00:00,74.98,75.49,74.95,75.42,63601.9469983775,53.5187,53.8827,53.4973,53.8328,63601.947
2011-12-15 11:30:00,75.46,75.61,75.35,75.54,101460.248783126,53.8613,53.9684,53.7828,53.9184,101460.2488
2011-12-15 12:00:00,75.54,76.02,75.46,75.96,67495.9437533802,53.9184,54.261,53.8613,54.2182,67495.9438
2011-12-15 12:30:00,75.95,76.1,75.89,76.05,107084.91076257436,54.2111,54.3181,54.1682,54.2824,107084.9108
2011-12-15 13:00:00,76.07,76.11,75.85,76.02,80692.26608977826,54.2967,54.3253,54.1397,54.261,80692.2661
2011-12-15 13:30:00,76.02,76.16,75.74,75.97,46619.79448350459,54.261,54.3609,54.0612,54.2253,46619.7945
2011-12-15 14:00:00,75.99,76.08,75.81,75.85,27149.81070849108,54.2396,54.3038,54.1111,54.1397,27149.8107
2011-12-15 14:30:00,75.82,75.96,75.68,75.86,74202.27149810709,54.1183,54.2182,54.0183,54.1468,74202.2715
2011-12-15 15:00:00,75.81,76.15,75.75,75.95,107409.41049215791,54.1111,54.3538,54.0683,54.2111,107409.4105
2011-12-15 15:30:00,75.95,76.07,75.79,75.97,268902.1092482423,54.2111,54.2967,54.0969,54.2253,268902.1092
2011-12-16 09:30:00,76.73,77.1,76.23,76.93,381503.5154137372,54.7678,55.0319,54.4109,54.9106,381503.5154
2011-12-16 10:00:00,76.91,77.29,76.8,76.94,82531.09789075176,54.8963,55.1675,54.8178,54.9177,82531.0979
2011-12-16 10:30:00,76.94,77.01,76.65,76.72,35045.97079502434,54.9177,54.9677,54.7107,54.7607,35045.9708
2011-12-16 11:00:00,76.73,76.78,76.41,76.42,47485.12709572742,54.7678,54.8035,54.5394,54.5465,47485.1271
2011-12-16 11:30:00,76.45,76.47,75.88,75.91,96592.75283937262,54.5679,54.5822,54.1611,54.1825,96592.7528
2011-12-16 12:00:00,75.88,76.06,75.81,75.95,53217.955651703625,54.1611,54.2896,54.1111,54.2111,53217.9557
2011-12-16 12:30:00,75.92,76.13,75.68,75.99,66846.94429421308,54.1896,54.3395,54.0183,54.2396,66846.9443
2011-12-16 13:00:00,75.99,76.32,75.93,76.13,33423.47214710654,54.2396,54.4752,54.1968,54.3395,33423.4721
2011-12-16 13:30:00,76.12,76.31,75.98,76.0,51379.12385073013,54.3324,54.468,54.2325,54.2467,51379.1239
2011-12-16 14:00:00,75.98,76.04,75.68,75.69,48999.45916711736,54.2325,54.2753,54.0183,54.0255,48999.4592
2011-12-16 14:30:00,75.65,76.05,75.61,76.03,51811.79015684153,53.9969,54.2824,53.9684,54.2682,51811.7902
2011-12-16 15:00:00,76.01,76.24,75.93,75.93,54732.28772309356,54.2539,54.418,54.1968,54.1968,54732.2877
2011-12-16 15:30:00,75.94,76.5,75.92,76.3,201297.99891833423,54.2039,54.6036,54.1896,54.4609,201297.9989
2011-12-19 09:30:00,76.48,76.85,76.31,76.61,98215.25148729044,54.5894,54.8534,54.468,54.6821,98215.2515
2011-12-19 10:00:00,76.63,76.77,76.43,76.62,62087.61492698756,54.6964,54.7963,54.5537,54.6893,62087.6149
2011-12-19 10:30:00,76.63,76.95,76.18,76.32,46078.96160086533,54.6964,54.9248,54.3752,54.4752,46078.9616
2011-12-19 11:00:00,76.32,76.36,75.9,76.1,56787.45267712277,54.4752,54.5037,54.1754,54.3181,56787.4527
2011-12-19 11:30:00,76.08,76.12,75.47,75.61,76690.1027582477,54.3038,54.3324,53.8684,53.9684,76690.1028
2011-12-19 12:00:00,75.63,75.88,75.58,75.77,28123.30989724175,53.9826,54.1611,53.947,54.0826,28123.3099
2011-12-19 12:30:00,75.74,75.85,75.63,75.82,57760.951865873445,54.0612,54.1397,53.9826,54.1183,57760.9519
2011-12-19 13:00:00,75.82,75.86,75.6,75.63,28772.30935640887,54.1183,54.1468,53.9612,53.9826,28772.3094
2011-12-19 13:30:00,75.64,75.99,75.49,75.9,40346.13304488913,53.9898,54.2396,53.8827,54.1754,40346.133
2011-12-19 14:00:00,75.88,75.94,75.65,75.72,36127.63656030287,54.1611,54.2039,53.9969,54.0469,36127.6366
2011-12-19 14:30:00,75.72,75.84,75.67,75.81,48134.12655489454,54.0469,54.1325,54.0112,54.1111,48134.1266
2011-12-19 15:00:00,75.81,75.82,75.25,75.25,89778.2585181179,54.1111,54.1183,53.7114,53.7114,89778.2585
2011-12-19 15:30:00,75.25,75.39,75.06,75.26,177393.18550567873,53.7114,53.8113,53.5758,53.7186,177393.1855
2011-12-20 09:30:00,76.87,78.04,76.69,77.67,114872.90427257976,54.8677,55.7028,54.7392,55.4387,114872.9043
2011-12-20 10:00:00,77.67,78.27,77.57,78.18,66089.77825851811,55.4387,55.867,55.3674,55.8028,66089.7783
2011-12-20 10:30:00,78.18,78.23,77.94,77.99,44889.12925905895,55.8028,55.8385,55.6315,55.6672,44889.1293
2011-12-20 11:00:00,77.99,78.45,77.91,78.27,61654.94862087615,55.6672,55.9955,55.61,55.867,61654.9486
2011-12-20 11:30:00,78.3,78.34,77.94,77.99,41535.96538669551,55.8884,55.917,55.6315,55.6672,41535.9654
2011-12-20 12:00:00,78.01,78.07,77.84,78.01,32990.80584099513,55.6814,55.7243,55.5601,55.6814,32990.8058
2011-12-20 12:30:00,77.98,78.02,77.8,78.0,28015.14332071389,55.66,55.6886,55.5315,55.6743,28015.1433
2011-12-20 13:00:00,78.03,78.17,77.9,78.07,37858.30178474851,55.6957,55.7956,55.6029,55.7243,37858.3018
2011-12-20 13:30:00,78.04,78.09,77.95,78.04,25527.312060573284,55.7028,55.7385,55.6386,55.7028,25527.3121
2011-12-20 14:00:00,78.07,78.1,77.86,78.07,75067.6041103299,55.7243,55.7457,55.5744,55.7243,75067.6041
2011-12-20 14:30:00,78.07,78.3,78.06,78.23,52028.12330989724,55.7243,55.8884,55.7171,55.8385,52028.1233
2011-12-20 15:00:00,78.24,78.3,78.08,78.29,71714.44023796647,55.8456,55.8884,55.7314,55.8813,71714.4402
2011-12-20 15:30:00,78.28,78.46,78.15,78.41,257220.11898323416,55.8741,56.0026,55.7814,55.9669,257220.119
2011-12-21 09:30:00,78.58,79.06,77.94,78.1,79286.10059491616,56.0883,56.4309,55.6315,55.7457,79286.1006
2011-12-21 10:00:00,78.07,78.47,77.79,78.14,60140.61654948621,55.7243,56.0098,55.5244,55.7742,60140.6165
2011-12-21 10:30:00,78.13,78.4,77.68,77.75,35370.470524607896,55.7671,55.9598,55.4459,55.4958,35370.4705
2011-12-21 11:00:00,77.75,77.76,77.47,77.63,42942.1308815576,55.4958,55.503,55.296,55.4102,42942.1309
2011-12-21 11:30:00,77.62,77.86,77.52,77.58,43915.630070308274,55.4031,55.5744,55.3317,55.3745,43915.6301
2011-12-21 12:00:00,77.58,77.67,77.13,77.23,64575.446187128175,55.3745,55.4387,55.0533,55.1247,64575.4462
2011-12-21 12:30:00,77.26,77.39,77.13,77.38,104164.41319632232,55.1461,55.2389,55.0533,55.2317,104164.4132
2011-12-21 13:00:00,77.35,77.61,77.25,77.29,30286.641427798808,55.2103,55.3959,55.139,55.1675,30286.6414
2011-12-21 13:30:00,77.31,77.58,77.2,77.54,35262.30394808004,55.1818,55.3745,55.1033,55.346,35262.3039
2011-12-21 14:00:00,77.51,77.68,77.41,77.57,27366.14386154678,55.3245,55.4459,55.2532,55.3674,27366.1439
2011-12-21 14:30:00,77.57,77.75,77.45,77.65,33639.80530016225,55.3674,55.4958,55.2817,55.4245,33639.8053
2011-12-21 15:00:00,77.64,77.97,77.57,77.85,46403.46133044889,55.4173,55.6529,55.3674,55.5672,46403.4613
2011-12-21 15:30:00,77.87,78.09,77.69,77.94,128501.89291508924,55.5815,55.7385,55.453,55.6315,128501.8929
2011-12-22 09:30:00,78.18,78.71,77.88,78.18,63169.28069226609,55.8028,56.1811,55.5886,55.8028,63169.2807
2011-12-22 10:00:00,78.23,78.41,77.86,78.17,35045.97079502434,55.8385,55.9669,55.5744,55.7956,35045.9708
2011-12-22 10:30:00,78.12,78.18,77.69,77.95,27906.97674418605,55.7599,55.8028,55.453,55.6386,27906.9767
2011-12-22 11:00:00,77.97,78.01,77.64,77.72,32341.806381828013,55.6529,55.6814,55.4173,55.4744,32341.8064
2011-12-22 11:30:00,77.76,77.91,77.58,77.91,42293.13142239048,55.503,55.61,55.3745,55.61,42293.1314
2011-12-22 12:00:00,77.92,78.34,77.91,78.28,35262.30394808004,55.6172,55.917,55.61,55.8741,35262.3039
2011-12-22 12:30:00,78.27,78.43,78.16,78.34,42184.96484586263,55.867,55.9812,55.7885,55.917,42184.9648
2011-12-22 13:00:00,78.34,78.52,78.21,78.49,22823.14764737696,55.917,56.0455,55.8242,56.024,22823.1476
2011-12-22 13:30:00,78.47,78.55,78.33,78.36,31800.97349918875,56.0098,56.0669,55.9098,55.9312,31800.9735
2011-12-22 14:00:00,78.37,78.56,78.29,78.55,36992.969172525685,55.9384,56.074,55.8813,56.0669,36992.9692
2011-12-22 14:30:00,78.54,78.66,78.37,78.43,67063.27744726879,56.0597,56.1454,55.9384,55.9812,67063.2774
2011-12-22 15:00:00,78.41,78.55,78.35,78.48,76906.4359113034,55.9669,56.0669,55.9241,56.0169,76906.4359
2011-12-22 15:30:00,78.53,78.54,78.28,78.43,150784.20767982694,56.0526,56.0597,55.8741,55.9812,150784.2077
2011-12-23 09:30:00,78.82,78.85,78.38,78.83,23904.813412655487,56.2596,56.281,55.9455,56.2667,23904.8134
2011-12-23 10:00:00,78.8,78.86,78.62,78.7,31692.806922660897,56.2453,56.2881,56.1168,56.1739,31692.8069
2011-12-23 10:30:00,78.74,78.86,78.63,78.86,45321.79556517036,56.2025,56.2881,56.124,56.2881,45321.7956
2011-12-23 11:00:00,78.87,79.16,78.84,79.13,41319.6322336398,56.2953,56.5023,56.2739,56.4809,41319.6322
2011-12-23 11:30:00,79.13,79.33,79.07,79.13,54732.28772309356,56.4809,56.6236,56.438,56.4809,54732.2877
2011-12-23 12:00:00,79.1,79.17,79.01,79.09,21957.815035154137,56.4594,56.5094,56.3952,56.4523,21957.815
2011-12-23 12:30:00,79.1,79.37,79.06,79.32,42942.1308815576,56.4594,56.6522,56.4309,56.6165,42942.1309
2011-12-23 13:00:00,79.34,79.43,79.25,79.38,38831.80097349919,56.6307,56.695,56.5665,56.6593,38831.801
2011-12-23 13:30:00,79.38,79.43,79.28,79.41,41427.79881016766,56.6593,56.695,56.5879,56.6807,41427.7988
2011-12-23 14:00:00,79.41,79.45,79.37,79.4,49323.95889670092,56.6807,56.7093,56.6522,56.6736,49323.9589
2011-12-23 14:30:00,79.4,79.41,79.35,79.38,26392.644672796105,56.6736,56.6807,56.6379,56.6593,26392.6447
2011-12-23 15:00:00,79.39,79.4,79.28,79.29,32449.972958355866,56.6664,56.6736,56.5879,56.5951,32449.973
2011-12-23 15:30:00,79.29,79.59,79.26,79.55,117252.56895619254,56.5951,56.8092,56.5736,56.7806,117252.569
2011-12-27 09:30:00,79.39,79.83,79.25,79.79,29204.97566252028,56.6664,56.9805,56.5665,56.9519,29204.9757
2011-12-27 10:00:00,79.78,79.95,79.73,79.93,18280.15143320714,56.9448,57.0661,56.9091,57.0519,18280.1514
2011-12-27 10:30:00,79.95,79.95,79.58,79.59,24661.97944835046,57.0661,57.0661,56.802,56.8092,24661.9794
2011-12-27 11:00:00,79.6,79.82,79.59,79.78,14926.9875608437,56.8163,56.9734,56.8092,56.9448,14926.9876
2011-12-27 11:30:00,79.78,79.86,79.75,79.84,11681.990265008111,56.9448,57.0019,56.9234,56.9876,11681.9903
2011-12-27 12:00:00,79.84,80.0,79.83,80.0,19469.98377501352,56.9876,57.1018,56.9805,57.1018,19469.9838
2011-12-27 12:30:00,79.99,80.01,79.89,79.9,19037.317468902107,57.0947,57.109,57.0233,57.0305,19037.3175
2011-12-27 13:00:00,79.91,79.95,79.84,79.9,15143.320713899404,57.0376,57.0661,56.9876,57.0305,15143.3207
2011-12-27 13:30:00,79.9,80.08,79.86,80.02,23580.31368307193,57.0305,57.1589,57.0019,57.1161,23580.3137
2011-12-27 14:00:00,80.02,80.09,79.87,79.93,19794.48350459708,57.1161,57.1661,57.009,57.0519,19794.4835
2011-12-27 14:30:00,79.88,79.99,79.81,79.99,16982.152514872905,57.0162,57.0947,56.9662,57.0947,16982.1525
2011-12-27 15:00:00,80.0,80.03,79.91,80.02,24770.14602487831,57.1018,57.1232,57.0376,57.1161,24770.146
2011-12-27 15:30:00,80.02,80.02,79.78,79.87,79935.10005408329,57.1161,57.1161,56.9448,57.009,79935.1001
2011-12-28 09:30:00,80.09,80.09,79.39,79.49,42184.96484586263,57.1661,57.1661,56.6664,56.7378,42184.9648
2011-12-28 10:00:00,79.42,79.48,79.02,79.1,36235.80313683072,56.6878,56.7307,56.4023,56.4594,36235.8031
2011-12-28 10:30:00,79.12,79.25,78.95,79.15,32341.806381828013,56.4737,56.5665,56.3524,56.4951,32341.8064
2011-12-28 11:00:00,79.12,79.16,78.8,78.8,21200.648999459165,56.4737,56.5023,56.2453,56.2453,21200.649
2011-12-28 11:30:00,78.8,78.92,78.61,78.69,22931.31422390481,56.2453,56.331,56.1097,56.1668,22931.3142
2011-12-28 12:00:00,78.69,78.74,78.55,78.64,36127.63656030287,56.1668,56.2025,56.0669,56.1311,36127.6366
2011-12-28 12:30:00,78.65,78.82,78.49,78.5,32017.306652244457,56.1382,56.2596,56.024,56.0312,32017.3067
2011-12-28 13:00:00,78.48,78.6,78.46,78.59,24445.64629529475,56.0169,56.1026,56.0026,56.0954,24445.6463
2011-12-28 13:30:00,78.6,78.8,78.6,78.79,21525.148729042725,56.1026,56.2453,56.1026,56.2382,21525.1487
2011-12-28 14:00:00,78.77,78.81,78.63,78.74,15359.65386695511,56.2239,56.2524,56.124,56.2025,15359.6539
2011-12-28 14:30:00,78.75,78.78,78.56,78.65,28339.64305029745,56.2096,56.231,56.074,56.1382,28339.6431
2011-12-28 15:00:00,78.63,78.77,78.54,78.59,47917.79340183883,56.124,56.2239,56.0597,56.0954,47917.7934
2011-12-28 15:30:00,78.59,78.75,78.5,78.58,102974.58085451597,56.0954,56.2096,56.0312,56.0883,102974.5809
2011-12-29 09:30:00,78.31,78.67,78.13,78.55,37533.80205516495,56.277,56.5357,56.1477,56.4495,37533.8021
2011-12-29 10:00:00,78.53,78.82,78.53,78.74,29637.64196863169,56.4351,56.6435,56.4351,56.586,29637.642
2011-12-29 10:30:00,78.79,78.88,78.59,78.64,41860.46511627907,56.622,56.6866,56.4782,56.5142,41860.4651
2011-12-29 11:00:00,78.65,78.72,78.39,78.47,19794.48350459708,56.5213,56.5717,56.3345,56.392,19794.4835
2011-12-29 11:30:00,78.43,78.67,78.4,78.67,23472.14710654408,56.3632,56.5357,56.3417,56.5357,23472.1471
2011-12-29 12:00:00,78.66,78.67,78.5,78.5,25094.64575446187,56.5285,56.5357,56.4136,56.4136,25094.6458
2011-12-29 12:30:00,78.51,78.53,78.42,78.49,20876.14926987561,56.4207,56.4351,56.3561,56.4064,20876.1493
2011-12-29 13:00:00,78.48,78.54,78.35,78.49,36235.80313683072,56.3992,56.4423,56.3058,56.4064,36235.8031
2011-12-29 13:30:00,78.5,78.6,78.46,78.57,18496.484586262843,56.4136,56.4854,56.3848,56.4639,18496.4846
2011-12-29 14:00:00,78.58,78.64,78.54,78.55,31909.1400757166,56.471,56.5142,56.4423,56.4495,31909.1401
2011-12-29 14:30:00,78.56,78.6,78.48,78.57,31476.4737696052,56.4567,56.4854,56.3992,56.4639,31476.4738
2011-12-29 15:00:00,78.58,78.65,78.5,78.55,42401.29799891833,56.471,56.5213,56.4136,56.4495,42401.298
2011-12-29 15:30:00,78.55,78.77,78.55,78.58,163547.86371011357,56.4495,56.6076,56.4495,56.471,163547.8637
2011-12-30 09:30:00,78.69,78.8,78.33,78.64,35154.13737155219,56.5501,56.6291,56.2914,56.5142,35154.1374
2011-12-30 10:00:00,78.63,78.73,78.53,78.59,21092.48242293132,56.507,56.5788,56.4351,56.4782,21092.4824
2011-12-30 10:30:00,78.61,78.67,78.55,78.61,16441.31963223364,56.4926,56.5357,56.4495,56.4926,16441.3196
2011-12-30 11:00:00,78.65,78.75,78.52,78.69,45429.96214169821,56.5213,56.5932,56.4279,56.5501,45429.9621
2011-12-30 11:30:00,78.69,78.81,78.67,78.71,17090.319091400757,56.5501,56.6363,56.5357,56.5645,17090.3191
2011-12-30 12:00:00,78.67,78.79,78.66,78.77,24661.97944835046,56.5357,56.622,56.5285,56.6076,24661.9794
2011-12-30 12:30:00,78.78,78.87,78.78,78.87,27366.14386154678,56.6148,56.6794,56.6148,56.6794,27366.1439
2011-12-30 13:00:00,78.85,78.86,78.79,78.82,28015.14332071389,56.6651,56.6723,56.622,56.6435,28015.1433
2011-12-30 13:30:00,78.84,78.97,78.8,78.92,16333.153055705789,56.6579,56.7513,56.6291,56.7154,16333.1531
2011-12-30 14:00:00,78.92,79.01,78.77,78.87,19902.65008112493,56.7154,56.7801,56.6076,56.6794,19902.6501
2011-12-30 14:30:00,78.87,78.92,78.78,78.84,18712.81773931855,56.6794,56.7154,56.6148,56.6579,18712.8177
2011-12-30 15:00:00,78.85,78.94,78.76,78.94,26176.3115197404,56.6651,56.7298,56.6004,56.7298,26176.3115
2011-12-30 15:30:00,78.93,79.0,78.72,78.72,78961.60086533261,56.7226,56.7729,56.5717,56.5717,78961.6009
2012-01-03 09:30:00,80.1,80.43,80.02,80.08,119848.566792861,57.5634,57.8005,57.5059,57.549,119848.5668
2012-01-03 10:00:00,80.02,80.55,79.98,80.51,74743.10438074634,57.5059,57.8868,57.4771,57.858,74743.1044
2012-01-03 10:30:00,80.5,80.56,80.38,80.45,29745.808545159543,57.8508,57.894,57.7646,57.8149,29745.8085
2012-01-03 11:00:00,80.46,80.48,80.25,80.29,49432.12547322877,57.8221,57.8365,57.6712,57.6999,49432.1255
2012-01-03 11:30:00,80.28,80.36,80.11,80.11,59275.28393726338,57.6927,57.7502,57.5706,57.5706,59275.2839
2012-01-03 12:00:00,80.15,80.21,80.02,80.03,35154.13737155219,57.5993,57.6424,57.5059,57.5131,35154.1374
2012-01-03 12:30:00,80.1,80.1,79.61,79.7,26500.81124932396,57.5634,57.5634,57.2112,57.2759,26500.8112
2012-01-03 13:00:00,79.67,79.94,79.67,79.85,18820.984315846403,57.2544,57.4484,57.2544,57.3837,18820.9843
2012-01-03 13:30:00,79.84,80.04,79.78,80.0,25959.97836668469,57.3765,57.5203,57.3334,57.4915,25959.9784
2012-01-03 14:00:00,80.02,80.14,79.99,80.05,21416.98215251488,57.5059,57.5921,57.4843,57.5274,21416.9822
2012-01-03 14:30:00,80.09,80.19,80.05,80.1,50946.45754461871,57.5562,57.6281,57.5274,57.5634,50946.4575
2012-01-03 15:00:00,80.1,80.12,79.82,79.85,65116.27906976744,57.5634,57.5778,57.3622,57.3837,65116.2791
2012-01-03 15:30:00,79.85,80.05,79.72,79.78,162466.19794483503,57.3837,57.5274,57.2903,57.3334,162466.1979
2012-01-04 09:30:00,79.74,80.11,79.47,80.07,73012.4391563007,57.3047,57.5706,57.1106,57.5418,73012.4392
2012-01-04 10:00:00,80.04,80.2,79.95,80.02,55273.12060573282,57.5203,57.6352,57.4556,57.5059,55273.1206
2012-01-04 10:30:00,79.95,80.14,79.8,80.14,44672.79610600325,57.4556,57.5921,57.3478,57.5921,44672.7961
2012-01-04 11:00:00,80.14,80.51,80.14,80.49,61979.44835045971,57.5921,57.858,57.5921,57.8437,61979.4484
2012-01-04 11:30:00,80.51,80.65,80.32,80.33,69010.27582477014,57.858,57.9586,57.7215,57.7287,69010.2758
2012-01-04 12:00:00,80.36,80.76,80.32,80.76,33098.972417522986,57.7502,58.0377,57.7215,58.0377,33098.9724
2012-01-04 12:30:00,80.75,80.89,80.71,80.88,51811.79015684153,58.0305,58.1311,58.0018,58.1239,51811.7902
2012-01-04 13:00:00,80.85,80.85,80.51,80.61,34937.80421849649,58.1024,58.1024,57.858,57.9299,34937.8042
2012-01-04 13:30:00,80.55,80.76,80.53,80.72,25202.812330989724,57.8868,58.0377,57.8724,58.0089,25202.8123
2012-01-04 14:00:00,80.7,80.7,80.39,80.46,40237.96646836127,57.9946,57.9946,57.7718,57.8221,40237.9665
2012-01-04 14:30:00,80.47,80.56,80.41,80.51,29637.64196863169,57.8293,57.894,57.7862,57.858,29637.642
2012-01-04 15:00:00,80.51,80.53,80.39,80.52,35478.63710113575,57.858,57.8724,57.7718,57.8652,35478.6371
2012-01-04 15:30:00,80.53,80.66,80.42,80.54,82747.43104380746,57.8724,57.9658,57.7933,57.8796,82747.431
2012-01-05 09:30:00,80.16,80.16,79.14,79.47,120930.23255813953,57.6065,57.6065,56.8735,57.1106,120930.2326
2012-01-05 10:00:00,79.46,79.78,79.35,79.65,55597.62033531639,57.1034,57.3334,57.0244,57.24,55597.6203
2012-01-05 10:30:00,79.64,79.64,79.29,79.48,47701.46024878312,57.2328,57.2328,56.9813,57.1178,47701.4602
2012-01-05 11:00:00,79.45,79.89,79.42,79.88,29637.64196863169,57.0963,57.4125,57.0747,57.4053,29637.642
2012-01-05 11:30:00,79.92,80.12,79.85,79.99,25202.812330989724,57.434,57.5778,57.3837,57.4843,25202.8123
2012-01-05 12:00:00,80.02,80.13,79.94,80.07,23255.81395348837,57.5059,57.5849,57.4484,57.5418,23255.814
2012-01-05 12:30:00,80.06,80.18,79.97,80.18,30394.808004326664,57.5346,57.6209,57.47,57.6209,30394.808
2012-01-05 13:00:00,80.18,80.28,80.07,80.26,16765.819361817197,57.6209,57.6927,57.5418,57.6784,16765.8194
2012-01-05 13:30:00,80.28,80.4,80.21,80.23,39264.4672796106,57.6927,57.779,57.6424,57.6568,39264.4673
2012-01-05 14:00:00,80.23,80.29,79.96,80.0,24986.47917793402,57.6568,57.6999,57.4628,57.4915,24986.4792
2012-01-05 14:30:00,80.0,80.2,79.98,79.98,32774.47268793943,57.4915,57.6352,57.4771,57.4771,32774.4727
2012-01-05 15:00:00,80.0,80.1,79.79,79.88,100486.74959437532,57.4915,57.5634,57.3406,57.4053,100486.7496
2012-01-05 15:30:00,79.89,80.09,79.8,79.96,135640.88696592752,57.4125,57.5562,57.3478,57.4628,135640.887
2012-01-06 09:30:00,80.29,80.29,79.41,79.7,75283.93726338561,57.6999,57.6999,57.0675,57.2759,75283.9373
2012-01-06 10:00:00,79.68,79.86,79.57,79.77,29204.97566252028,57.2616,57.3909,57.1825,57.3262,29204.9757
2012-01-06 10:30:00,79.75,79.96,79.69,79.77,33747.9718766901,57.3119,57.4628,57.2687,57.3262,33747.9719
2012-01-06 11:00:00,79.76,80.03,79.75,79.89,27474.31043807464,57.319,57.5131,57.3119,57.4125,27474.3104
2012-01-06 11:30:00,79.89,80.02,79.81,79.91,36452.13628988642,57.4125,57.5059,57.355,57.4268,36452.1363
2012-01-06 12:00:00,79.9,79.97,79.72,79.93,16333.153055705789,57.4197,57.47,57.2903,57.4412,16333.1531
2012-01-06 12:30:00,79.93,79.94,79.76,79.83,16765.819361817197,57.4412,57.4484,57.319,57.3693,16765.8194
2012-01-06 13:00:00,79.85,79.93,79.82,79.88,35045.97079502434,57.3837,57.4412,57.3622,57.4053,35045.9708
2012-01-06 13:30:00,79.89,80.19,79.83,80.09,20767.98269334776,57.4125,57.6281,57.3693,57.5562,20767.9827
2012-01-06 14:00:00,80.08,80.14,80.01,80.07,33856.13845321796,57.549,57.5921,57.4987,57.5418,33856.1385
2012-01-06 14:30:00,80.09,80.11,79.94,79.97,31151.974040021632,57.5562,57.5706,57.4484,57.47,31151.974
2012-01-06 15:00:00,80.0,80.02,79.82,79.88,35045.97079502434,57.4915,57.5059,57.3622,57.4053,35045.9708
2012-01-06 15:30:00,79.88,79.96,79.73,79.78,88696.59275283937,57.4053,57.4628,57.2975,57.3334,88696.5928
2012-01-09 09:30:00,79.7,80.29,79.58,79.7,46511.62790697674,57.2759,57.6999,57.1897,57.2759,46511.6279
2012-01-09 10:00:00,79.73,79.83,79.58,79.79,26608.977825851813,57.2975,57.3693,57.1897,57.3406,26608.9778
2012-01-09 10:30:00,79.8,79.82,79.29,79.33,47485.12709572742,57.3478,57.3622,56.9813,57.01,47485.1271
2012-01-09 11:00:00,79.31,79.37,79.15,79.37,35370.470524607896,56.9957,57.0388,56.8807,57.0388,35370.4705
2012-01-09 11:30:00,79.37,79.6,79.29,79.5,24553.812871822607,57.0388,57.2041,56.9813,57.1322,24553.8129
2012-01-09 12:00:00,79.57,79.65,79.46,79.64,27474.31043807464,57.1825,57.24,57.1034,57.2328,27474.3104
2012-01-09 12:30:00,79.62,79.62,79.39,79.41,42076.79826933477,57.2184,57.2184,57.0531,57.0675,42076.7983
2012-01-09 13:00:00,79.46,79.65,79.41,79.6,21200.648999459165,57.1034,57.24,57.0675,57.2041,21200.649
2012-01-09 13:30:00,79.65,79.76,79.53,79.68,22714.981070849102,57.24,57.319,57.1538,57.2616,22714.9811
2012-01-09 14:00:00,79.71,79.82,79.68,79.79,50297.4580854516,57.2831,57.3622,57.2616,57.3406,50297.4581
2012-01-09 14:30:00,79.79,79.91,79.62,79.62,67171.44402379665,57.3406,57.4268,57.2184,57.2184,67171.444
2012-01-09 15:00:00,79.67,79.79,79.65,79.68,62195.78150351541,57.2544,57.3406,57.24,57.2616,62195.7815
2012-01-09 15:30:00,79.67,79.89,79.67,79.8,168956.19253650622,57.2544,57.4125,57.2544,57.3478,168956.1925
2012-01-10 09:30:00,80.48,80.88,80.36,80.5,63818.2801514332,57.8365,58.1239,57.7502,57.8508,63818.2802
2012-01-10 10:00:00,80.53,80.85,80.51,80.76,40346.13304488913,57.8724,58.1024,57.858,58.0377,40346.133
2012-01-10 10:30:00,80.77,80.89,80.67,80.72,41211.46565711195,58.0449,58.1311,57.973,58.0089,41211.4657
2012-01-10 11:00:00,80.74,80.76,80.56,80.67,29529.47539210384,58.0233,58.0377,57.894,57.973,29529.4754
2012-01-10 11:30:00,80.66,80.71,80.55,80.66,32774.47268793943,57.9658,58.0018,57.8868,57.9658,32774.4727
2012-01-10 12:00:00,80.66,80.68,80.39,80.43,47160.62736614386,57.9658,57.9802,57.7718,57.8005,47160.6274
2012-01-10 12:30:00,80.43,80.51,80.39,80.44,61114.11573823688,57.8005,57.858,57.7718,57.8077,61114.1157
2012-01-10 13:00:00,80.45,80.45,80.23,80.29,44456.462952947535,57.8149,57.8149,57.6568,57.6999,44456.463
2012-01-10 13:30:00,80.29,80.73,80.29,80.71,49540.29204975662,57.6999,58.0161,57.6999,58.0018,49540.292
2012-01-10 14:00:00,80.72,80.76,80.49,80.63,73769.60519199567,58.0089,58.0377,57.8437,57.9443,73769.6052
2012-01-10 14:30:00,80.63,80.81,80.63,80.69,43915.630070308274,57.9443,58.0736,57.9443,57.9874,43915.6301
2012-01-10 15:00:00,80.69,80.76,80.64,80.69,44780.9626825311,57.9874,58.0377,57.9514,57.9874,44780.9627
2012-01-10 15:30:00,80.7,80.75,80.46,80.68,196430.5029745809,57.9946,58.0305,57.8221,57.9802,196430.503
2012-01-11 09:30:00,80.44,80.63,80.26,80.39,54299.62141698216,57.8077,57.9443,57.6784,57.7718,54299.6214
2012-01-11 10:00:00,80.39,80.88,80.31,80.66,232666.3061114116,57.7718,58.1239,57.7143,57.9658,232666.3061
2012-01-11 10:30:00,80.65,80.7,80.36,80.36,46619.79448350459,57.9586,57.9946,57.7502,57.7502,46619.7945
2012-01-11 11:00:00,80.36,80.46,80.26,80.39,27041.64413196322,57.7502,57.8221,57.6784,57.7718,27041.6441
2012-01-11 11:30:00,80.42,80.6,80.38,80.48,20767.98269334776,57.7933,57.9227,57.7646,57.8365,20767.9827
2012-01-11 12:00:00,80.48,80.67,80.38,80.66,49648.45862628448,57.8365,57.973,57.7646,57.9658,49648.4586
2012-01-11 12:30:00,80.67,80.88,80.64,80.88,18063.81828015144,57.973,58.1239,57.9514,58.1239,18063.8183
2012-01-11 13:00:00,80.88,81.0,80.79,80.97,49323.95889670092,58.1239,58.2102,58.0592,58.1886,49323.9589
2012-01-11 13:30:00,81.03,81.12,80.89,80.93,95943.75338020553,58.2317,58.2964,58.1311,58.1599,95943.7534
2012-01-11 14:00:00,80.9,80.94,80.73,80.82,66738.77771768524,58.1383,58.167,58.0161,58.0808,66738.7777
2012-01-11 14:30:00,80.84,81.12,80.84,81.03,45105.462412114655,58.0952,58.2964,58.0952,58.2317,45105.4624
2012-01-11 15:00:00,81.05,81.27,81.03,81.25,36884.80259599783,58.2461,58.4042,58.2317,58.3898,36884.8026
2012-01-11 15:30:00,81.24,81.31,81.14,81.3,128069.22660897784,58.3826,58.4329,58.3108,58.4258,128069.2266
2012-01-12 09:30:00,81.82,82.43,81.61,82.32,245646.29529475392,58.7994,59.2378,58.6485,59.1588,245646.2953
2012-01-12 10:00:00,82.3,82.36,81.99,82.2,57652.78528934559,59.1444,59.1875,58.9216,59.0725,57652.7853
2012-01-12 10:30:00,82.19,82.25,81.98,82.14,35370.470524607896,59.0653,59.1085,58.9144,59.0294,35370.4705
2012-01-12 11:00:00,82.14,82.68,82.1,82.61,49756.62520281233,59.0294,59.4175,59.0007,59.3672,49756.6252
2012-01-12 11:30:00,82.6,82.82,82.57,82.76,36343.96971335857,59.36,59.5181,59.3384,59.475,36343.9697
2012-01-12 12:00:00,82.74,83.03,82.73,83.02,42293.13142239048,59.4606,59.669,59.4534,59.6618,42293.1314
2012-01-12 12:30:00,83.03,83.08,82.92,83.02,30611.141157382368,59.669,59.7049,59.59,59.6618,30611.1412
2012-01-12 13:00:00,83.03,83.16,82.8,82.83,40237.96646836127,59.669,59.7624,59.5037,59.5253,40237.9665
2012-01-12 13:30:00,82.84,82.87,82.69,82.85,60356.94970254191,59.5325,59.554,59.4247,59.5397,60356.9497
2012-01-12 14:00:00,82.84,83.04,82.74,83.02,64899.94591671173,59.5325,59.6762,59.4606,59.6618,64899.9459
2012-01-12 14:30:00,83.0,83.21,82.98,83.19,92482.42293131424,59.6474,59.7984,59.6331,59.784,92482.4229
2012-01-12 15:00:00,83.21,83.29,83.08,83.17,112168.73985938344,59.7984,59.8559,59.7049,59.7696,112168.7399
2012-01-12 15:30:00,83.16,83.38,83.08,83.33,174689.0210924824,59.7624,59.9205,59.7049,59.8846,174689.0211
2012-01-13 09:30:00,82.41,82.9,82.06,82.2,150243.37479718766,59.2234,59.5756,58.9719,59.0725,150243.3748
2012-01-13 10:00:00,82.21,82.24,81.28,81.82,87074.09410492158,59.0797,59.1013,58.4114,58.7994,87074.0941
2012-01-13 10:30:00,81.82,82.22,81.79,82.15,40021.63331530557,58.7994,59.0869,58.7779,59.0366,40021.6333
2012-01-13 11:00:00,82.16,82.36,82.14,82.33,43266.630611141154,59.0438,59.1875,59.0294,59.166,43266.6306
2012-01-13 11:30:00,82.33,82.47,82.32,82.43,40670.63277447269,59.166,59.2666,59.1588,59.2378,40670.6328
2012-01-13 12:00:00,82.38,82.43,82.26,82.36,29529.47539210384,59.2019,59.2378,59.1157,59.1875,29529.4754
2012-01-13 12:30:00,82.35,82.51,82.3,82.46,40129.79989183342,59.1803,59.2953,59.1444,59.2594,40129.7999
2012-01-13 13:00:00,82.44,82.5,82.29,82.35,43482.96376419686,59.245,59.2881,59.1372,59.1803,43482.9638
2012-01-13 13:30:00,82.33,82.65,82.27,82.6,41860.46511627907,59.166,59.3959,59.1228,59.36,41860.4651
2012-01-13 14:00:00,82.59,82.8,82.55,82.79,46619.79448350459,59.3528,59.5037,59.3241,59.4965,46619.7945
2012-01-13 14:30:00,82.8,83.0,82.58,82.98,85992.42833964305,59.5037,59.6474,59.3456,59.6331,85992.4283
2012-01-13 15:00:00,82.97,83.11,82.86,82.96,88588.42617631152,59.6259,59.7265,59.5468,59.6187,88588.4262
2012-01-13 15:30:00,82.96,83.2,82.94,83.11,219037.3174689021,59.6187,59.7912,59.6043,59.7265,219037.3175
2012-01-17 09:30:00,83.31,83.97,83.31,83.57,208761.49269875608,59.8702,60.3445,59.8702,60.0571,208761.4927
2012-01-17 10:00:00,83.58,83.59,83.21,83.3,127744.72687939426,60.0643,60.0714,59.7984,59.863,127744.7269
2012-01-17 10:30:00,83.28,83.28,82.96,83.06,53326.12222823148,59.8487,59.8487,59.6187,59.6906,53326.1222
2012-01-17 11:00:00,83.08,83.33,83.06,83.23,81882.09843158464,59.7049,59.8846,59.6906,59.8127,81882.0984
2012-01-17 11:30:00,83.24,83.47,83.23,83.43,42076.79826933477,59.8199,59.9852,59.8127,59.9565,42076.7983
2012-01-17 12:00:00,83.45,83.81,83.37,83.81,67712.27690643592,59.9708,60.2295,59.9133,60.2295,67712.2769
2012-01-17 12:30:00,83.8,83.81,83.56,83.61,39588.96700919416,60.2224,60.2295,60.0499,60.0858,39588.967
2012-01-17 13:00:00,83.62,83.68,83.54,83.67,70524.60789616009,60.093,60.1361,60.0355,60.1289,70524.6079
2012-01-17 13:30:00,83.67,83.76,83.59,83.74,54299.62141698216,60.1289,60.1936,60.0714,60.1792,54299.6214
2012-01-17 14:00:00,83.75,83.76,83.58,83.68,61005.94916170903,60.1864,60.1936,60.0643,60.1361,61005.9492
2012-01-17 14:30:00,83.68,83.7,83.34,83.38,64250.94645754462,60.1361,60.1505,59.8918,59.9205,64250.9465
2012-01-17 15:00:00,83.37,83.63,83.33,83.57,96809.08599242834,59.9133,60.1002,59.8846,60.0571,96809.086
2012-01-17 15:30:00,83.57,83.72,83.45,83.57,275932.9367225527,60.0571,60.1649,59.9708,60.0571,275932.9367
2012-01-18 09:30:00,83.86,84.4,83.2,84.18,125581.3953488372,60.2655,60.6535,59.7912,60.4954,125581.3953
2012-01-18 10:00:00,84.18,84.71,84.18,84.69,120822.06598161168,60.4954,60.8763,60.4954,60.862,120822.066
2012-01-18 10:30:00,84.68,84.8,84.27,84.28,51595.45700378583,60.8548,60.941,60.5601,60.5673,51595.457
2012-01-18 11:00:00,84.31,84.42,84.0,84.02,102974.58085451597,60.5889,60.6679,60.3661,60.3805,102974.5809
2012-01-18 11:30:00,83.96,84.17,83.9,83.9,83288.26392644673,60.3373,60.4883,60.2942,60.2942,83288.2639
2012-01-18 12:00:00,83.9,84.38,83.89,84.33,90643.59113034072,60.2942,60.6392,60.287,60.6032,90643.5911
2012-01-18 12:30:00,84.33,84.5,84.09,84.13,57111.952406706325,60.6032,60.7254,60.4308,60.4595,57111.9524
2012-01-18 13:00:00,84.13,84.13,84.0,84.05,37641.968631692806,60.4595,60.4595,60.3661,60.402,37641.9686
2012-01-18 13:30:00,84.04,84.23,83.89,83.95,51487.290427257976,60.3948,60.5314,60.287,60.3302,51487.2904
2012-01-18 14:00:00,83.95,84.29,83.95,84.26,34829.63764196863,60.3302,60.5745,60.3302,60.5529,34829.6376
2012-01-18 14:30:00,84.3,84.41,84.13,84.41,76149.26987560843,60.5817,60.6607,60.4595,60.6607,76149.2699
2012-01-18 15:00:00,84.41,84.73,84.41,84.52,108815.57598702,60.6607,60.8907,60.6607,60.7398,108815.576
2012-01-18 15:30:00,84.49,84.64,84.29,84.64,143428.88047593294,60.7182,60.826,60.5745,60.826,143428.8805
2012-01-19 09:30:00,84.18,84.53,83.55,84.16,128934.55922120064,60.4954,60.747,60.0427,60.4811,128934.5592
2012-01-19 10:00:00,84.12,84.15,83.8,84.13,102109.24824229314,60.4523,60.4739,60.2224,60.4595,102109.2482
2012-01-19 10:30:00,84.16,84.64,84.13,84.61,88263.92644672796,60.4811,60.826,60.4595,60.8045,88263.9264
2012-01-19 11:00:00,84.6,84.67,84.47,84.64,60248.78312601406,60.7973,60.8476,60.7039,60.826,60248.7831
2012-01-19 11:30:00,84.65,85.09,84.63,85.05,79935.10005408329,60.8332,61.1494,60.8188,61.1207,79935.1001
2012-01-19 12:00:00,85.05,85.11,84.69,85.03,99729.58355868036,61.1207,61.1638,60.862,61.1063,99729.5836
2012-01-19 12:30:00,85.02,85.15,85.01,85.12,34937.80421849649,61.0991,61.1925,61.0919,61.171,34937.8042
2012-01-19 13:00:00,85.11,85.27,84.99,85.08,76581.93618171985,61.1638,61.2788,61.0775,61.1422,76581.9362
2012-01-19 13:30:00,85.07,85.08,84.89,84.89,55164.95402920497,61.135,61.1422,61.0057,61.0057,55164.954
2012-01-19 14:00:00,84.89,85.02,84.81,85.01,59599.78366684694,61.0057,61.0991,60.9482,61.0919,59599.7837
2012-01-19 14:30:00,85.01,85.06,84.86,84.87,67279.6106003245,61.0919,61.1279,60.9841,60.9913,67279.6106
2012-01-19 15:00:00,84.87,84.96,84.86,84.92,127203.893996755,60.9913,61.056,60.9841,61.0272,127203.894
2012-01-19 15:30:00,84.92,84.95,84.83,84.91,200540.83288263925,61.0272,61.0488,60.9626,61.0201,200540.8329
2012-01-20 09:30:00,84.6,84.75,84.09,84.16,333910.22174148186,60.7973,60.9051,60.4308,60.4811,333910.2217
2012-01-20 10:00:00,84.16,84.24,84.01,84.19,89453.75878853434,60.4811,60.5386,60.3733,60.5026,89453.7588
2012-01-20 10:30:00,84.21,84.24,83.76,84.03,76257.43645213629,60.517,60.5386,60.1936,60.3877,76257.4365
2012-01-20 11:00:00,84.03,84.18,83.89,84.14,72147.10654407788,60.3877,60.4954,60.287,60.4667,72147.1065
2012-01-20 11:30:00,84.13,84.16,84.02,84.13,57111.952406706325,60.4595,60.4811,60.3805,60.4595,57111.9524
2012-01-20 12:00:00,84.13,84.15,83.96,83.96,85884.2617631152,60.4595,60.4739,60.3373,60.3373,85884.2618
2012-01-20 12:30:00,83.98,84.11,83.9,84.08,75500.27041644132,60.3517,60.4451,60.2942,60.4236,75500.2704
2012-01-20 13:00:00,84.08,84.15,84.03,84.04,68577.60951865873,60.4236,60.4739,60.3877,60.3948,68577.6095
2012-01-20 13:30:00,84.04,84.14,83.98,83.99,65873.44510546241,60.3948,60.4667,60.3517,60.3589,65873.4451
2012-01-20 14:00:00,83.99,84.13,83.94,84.0,174797.18766901028,60.3589,60.4595,60.323,60.3661,174797.1877
2012-01-20 14:30:00,84.03,84.04,83.84,83.99,86749.59437533801,60.3877,60.3948,60.2511,60.3589,86749.5944
2012-01-20 15:00:00,83.97,84.04,83.92,83.94,226284.47809626823,60.3445,60.3948,60.3086,60.323,226284.4781
2012-01-20 15:30:00,83.94,83.96,83.48,83.79,409951.3250405624,60.323,60.3373,59.9924,60.2152,409951.325
2012-01-23 09:30:00,83.77,84.54,83.65,84.39,223472.1471065441,60.2008,60.7542,60.1146,60.6464,223472.1471
2012-01-23 10:00:00,84.42,84.57,84.07,84.12,179448.35045970793,60.6679,60.7757,60.4164,60.4523,179448.3505
2012-01-23 10:30:00,84.13,84.13,83.77,83.87,103839.91346673876,60.4595,60.4595,60.2008,60.2727,103839.9135
2012-01-23 11:00:00,83.89,83.89,83.54,83.88,71606.27366143861,60.287,60.287,60.0355,60.2799,71606.2737
2012-01-23 11:30:00,83.88,83.93,83.64,83.65,55056.78745267712,60.2799,60.3158,60.1074,60.1146,55056.7875
2012-01-23 12:00:00,83.67,83.76,83.57,83.74,94429.42130881557,60.1289,60.1936,60.0571,60.1792,94429.4213
2012-01-23 12:30:00,83.74,83.74,83.24,83.25,70308.27474310438,60.1792,60.1792,59.8199,59.8271,70308.2747
2012-01-23 13:00:00,83.25,83.37,83.2,83.31,82206.5981611682,59.8271,59.9133,59.7912,59.8702,82206.5982
2012-01-23 13:30:00,83.33,83.39,83.25,83.29,87398.59383450514,59.8846,59.9277,59.8271,59.8559,87398.5938
2012-01-23 14:00:00,83.29,83.32,83.05,83.05,95619.25365062196,59.8559,59.8774,59.6834,59.6834,95619.2537
2012-01-23 14:30:00,83.05,83.23,82.85,83.21,153596.5386695511,59.6834,59.8127,59.5397,59.7984,153596.5387
2012-01-23 15:00:00,83.2,83.21,82.94,83.15,196755.0027041644,59.7912,59.7984,59.6043,59.7552,196755.0027
2012-01-23 15:30:00,83.15,83.23,82.97,83.09,319199.5673336939,59.7552,59.8127,59.6259,59.7121,319199.5673
2012-01-24 09:30:00,81.51,81.59,80.14,80.51,475500.2704164413,58.5767,58.6342,57.5921,57.858,475500.2704
2012-01-24 10:00:00,80.49,81.16,80.27,80.7,364629.5294753921,57.8437,58.3251,57.6856,57.9946,364629.5295
2012-01-24 10:30:00,80.69,81.34,80.63,81.06,138561.38453217954,57.9874,58.4545,57.9443,58.2533,138561.3845
2012-01-24 11:00:00,81.07,81.26,81.06,81.11,116387.23634396972,58.2605,58.397,58.2533,58.2892,116387.2363
2012-01-24 11:30:00,81.11,81.12,80.7,80.98,171227.69064359114,58.2892,58.2964,57.9946,58.1958,171227.6906
2012-01-24 12:00:00,81.0,81.08,80.68,80.73,120930.23255813953,58.2102,58.2677,57.9802,58.0161,120930.2326
2012-01-24 12:30:00,80.72,80.84,80.43,80.54,139426.71714440238,58.0089,58.0952,57.8005,57.8796,139426.7171
2012-01-24 13:00:00,80.57,80.66,80.38,80.51,125689.56192536504,57.9011,57.9658,57.7646,57.858,125689.5619
2012-01-24 13:30:00,80.51,80.58,80.42,80.53,132720.3893996755,57.858,57.9083,57.7933,57.8724,132720.3894
2012-01-24 14:00:00,80.53,80.56,80.39,80.46,177934.018388318,57.8724,57.894,57.7718,57.8221,177934.0184
2012-01-24 14:30:00,80.46,80.83,80.4,80.7,205732.8285559762,57.8221,58.088,57.779,57.9946,205732.8286
2012-01-24 15:00:00,80.71,80.79,80.54,80.71,178907.51757706868,58.0018,58.0592,57.8796,58.0018,178907.5176
2012-01-24 15:30:00,80.71,81.09,80.69,80.95,349594.37533802056,58.0018,58.2748,57.9874,58.1742,349594.3753
2012-01-25 09:30:00,80.41,80.98,79.84,79.93,257220.11898323416,57.7862,58.1958,57.3765,57.4412,257220.119
2012-01-25 10:00:00,79.94,80.36,79.91,80.31,121146.56571119525,57.4484,57.7502,57.4268,57.7143,121146.5657
2012-01-25 10:30:00,80.32,80.63,80.24,80.46,67604.11032990806,57.7215,57.9443,57.664,57.8221,67604.1103
2012-01-25 11:00:00,80.47,80.63,80.46,80.48,33315.30557057869,57.8293,57.9443,57.8221,57.8365,33315.3056
2012-01-25 11:30:00,80.51,80.62,80.42,80.59,32017.306652244457,57.858,57.9371,57.7933,57.9155,32017.3067
2012-01-25 12:00:00,80.58,80.64,80.27,80.36,64791.77934018388,57.9083,57.9514,57.6856,57.7502,64791.7793
2012-01-25 12:30:00,80.38,80.89,80.24,80.75,77663.60194699837,57.7646,58.1311,57.664,58.0305,77663.6019
2012-01-25 13:00:00,80.72,81.06,80.68,81.02,70091.94159004868,58.0089,58.2533,57.9802,58.2245,70091.9416
2012-01-25 13:30:00,81.07,81.55,81.06,81.52,48891.2925905895,58.2605,58.6054,58.2533,58.5839,48891.2926
2012-01-25 14:00:00,81.53,81.55,81.04,81.05,82098.43158464035,58.591,58.6054,58.2389,58.2461,82098.4316
2012-01-25 14:30:00,81.07,81.13,80.88,80.93,116603.5694970254,58.2605,58.3036,58.1239,58.1599,116603.5695
2012-01-25 15:00:00,80.92,81.05,80.83,80.92,108491.07625743643,58.1527,58.2461,58.088,58.1527,108491.0763
2012-01-25 15:30:00,80.92,81.28,80.88,81.12,191779.3401838832,58.1527,58.4114,58.1239,58.2964,191779.3402
2012-01-26 09:30:00,81.34,82.6,81.26,82.4,108707.40941049215,58.4545,59.36,58.397,59.2163,108707.4094
2012-01-26 10:00:00,82.38,82.43,81.94,82.02,88480.25959978366,59.2019,59.2378,58.8857,58.9432,88480.2596
2012-01-26 10:30:00,82.02,82.1,81.7,81.7,53109.789075175766,58.9432,59.0007,58.7132,58.7132,53109.7891
2012-01-26 11:00:00,81.7,82.02,81.66,82.02,30394.808004326664,58.7132,58.9432,58.6845,58.9432,30394.808
2012-01-26 11:30:00,82.01,82.06,81.83,81.95,38290.968090859926,58.936,58.9719,58.8066,58.8929,38290.9681
2012-01-26 12:00:00,81.95,81.95,81.75,81.84,39588.96700919416,58.8929,58.8929,58.7491,58.8138,39588.967
2012-01-26 12:30:00,81.84,81.85,81.72,81.82,29313.14223904813,58.8138,58.821,58.7276,58.7994,29313.1422
2012-01-26 13:00:00,81.84,81.97,81.81,81.86,33315.30557057869,58.8138,58.9072,58.7923,58.8282,33315.3056
2012-01-26 13:30:00,81.86,81.89,81.49,81.49,57436.45213628988,58.8282,58.8498,58.5623,58.5623,57436.4521
2012-01-26 14:00:00,81.5,81.59,81.25,81.37,81557.59870200108,58.5695,58.6342,58.3898,58.4761,81557.5987
2012-01-26 14:30:00,81.38,81.49,81.17,81.17,52893.45592212006,58.4832,58.5623,58.3323,58.3323,52893.4559
2012-01-26 15:00:00,81.17,81.3,81.07,81.08,72038.93996755003,58.3323,58.4258,58.2605,58.2677,72038.94
2012-01-26 15:30:00,81.09,81.51,81.09,81.5,189399.6755002704,58.2748,58.5767,58.2748,58.5695,189399.6755
2012-01-27 09:30:00,81.43,81.91,81.11,81.63,64467.27961060032,58.5192,58.8641,58.2892,58.6629,64467.2796
2012-01-27 10:00:00,81.69,81.71,81.19,81.4,64034.613304488914,58.706,58.7204,58.3467,58.4976,64034.6133
2012-01-27 10:30:00,81.4,81.46,81.05,81.4,71065.44077879936,58.4976,58.5407,58.2461,58.4976,71065.4408
2012-01-27 11:00:00,81.45,81.55,81.35,81.36,56462.95294753921,58.5336,58.6054,58.4617,58.4689,56462.9529
2012-01-27 11:30:00,81.36,81.52,81.21,81.44,40562.46619794484,58.4689,58.5839,58.3611,58.5264,40562.4662
2012-01-27 12:00:00,81.46,81.52,81.22,81.22,67063.27744726879,58.5407,58.5839,58.3683,58.3683,67063.2774
2012-01-27 12:30:00,81.22,81.29,81.08,81.11,38939.96755002704,58.3683,58.4186,58.2677,58.2892,38939.9676
2012-01-27 13:00:00,81.14,81.4,81.12,81.24,42076.79826933477,58.3108,58.4976,58.2964,58.3826,42076.7983
2012-01-27 13:30:00,81.24,81.55,81.22,81.49,38182.80151433207,58.3826,58.6054,58.3683,58.5623,38182.8015
2012-01-27 14:00:00,81.5,81.58,81.22,81.22,66306.11141157382,58.5695,58.627,58.3683,58.3683,66306.1114
2012-01-27 14:30:00,81.22,81.62,81.22,81.59,46511.62790697674,58.3683,58.6557,58.3683,58.6342,46511.6279
2012-01-27 15:00:00,81.61,81.86,81.58,81.8,65116.27906976744,58.6485,58.8282,58.627,58.7851,65116.2791
2012-01-27 15:30:00,81.8,81.8,81.54,81.61,121038.3991346674,58.7851,58.7851,58.5982,58.6485,121038.3991
2012-01-30 09:30:00,80.84,81.16,80.69,81.05,77122.7690643591,58.0952,58.3251,57.9874,58.2461,77122.7691
2012-01-30 10:00:00,81.07,81.07,80.75,80.85,45538.128718226064,58.2605,58.2605,58.0305,58.1024,45538.1287
2012-01-30 10:30:00,80.85,81.2,80.8,81.17,44889.12925905895,58.1024,58.3539,58.0664,58.3323,44889.1293
2012-01-30 11:00:00,81.18,81.33,81.06,81.28,48134.12655489454,58.3395,58.4473,58.2533,58.4114,48134.1266
2012-01-30 11:30:00,81.28,81.29,80.81,80.86,38399.13466738778,58.4114,58.4186,58.0736,58.1096,38399.1347
2012-01-30 12:00:00,80.88,81.08,80.86,81.06,35586.8036776636,58.1239,58.2677,58.1096,58.2533,35586.8037
2012-01-30 12:30:00,81.09,81.23,81.02,81.23,17522.98539751217,58.2748,58.3754,58.2245,58.3754,17522.9854
2012-01-30 13:00:00,81.23,81.25,81.09,81.24,35045.97079502434,58.3754,58.3898,58.2748,58.3826,35045.9708
2012-01-30 13:30:00,81.24,81.53,81.24,81.51,28339.64305029745,58.3826,58.591,58.3826,58.5767,28339.6431
2012-01-30 14:00:00,81.51,81.72,81.48,81.63,36019.469983775016,58.5767,58.7276,58.5551,58.6629,36019.47
2012-01-30 14:30:00,81.65,81.7,81.56,81.61,68144.94321254732,58.6773,58.7132,58.6126,58.6485,68144.9432
2012-01-30 15:00:00,81.62,81.67,81.55,81.61,72687.93942671714,58.6557,58.6917,58.6054,58.6485,72687.9394
2012-01-30 15:30:00,81.62,81.72,81.49,81.64,193834.5051379124,58.6557,58.7276,58.5623,58.6701,193834.5051
2012-01-31 09:30:00,82.01,82.19,81.6,81.81,120389.39967550027,58.936,59.0653,58.6413,58.7923,120389.3997
2012-01-31 10:00:00,81.95,81.95,81.64,81.77,102217.41481882098,58.8929,58.8929,58.6701,58.7635,102217.4148
2012-01-31 10:30:00,81.77,81.81,81.5,81.6,114223.90481341264,58.7635,58.7923,58.5695,58.6413,114223.9048
2012-01-31 11:00:00,81.65,81.77,81.27,81.35,127528.39372633856,58.6773,58.7635,58.4042,58.4617,127528.3937
2012-01-31 11:30:00,81.37,81.38,81.09,81.16,39372.633856138455,58.4761,58.4832,58.2748,58.3251,39372.6339
2012-01-31 12:00:00,81.15,81.27,81.03,81.18,39805.30016224986,58.318,58.4042,58.2317,58.3395,39805.3002
2012-01-31 12:30:00,81.19,81.25,81.12,81.13,37209.3023255814,58.3467,58.3898,58.2964,58.3036,37209.3023
2012-01-31 13:00:00,81.13,81.36,81.12,81.22,49972.95835586804,58.3036,58.4689,58.2964,58.3683,49972.9584
2012-01-31 13:30:00,81.24,81.25,80.86,80.91,68685.77609518658,58.3826,58.3898,58.1096,58.1455,68685.7761
2012-01-31 14:00:00,80.92,81.3,80.88,81.19,89345.5922120065,58.1527,58.4258,58.1239,58.3467,89345.5922
2012-01-31 14:30:00,81.19,81.33,80.99,81.3,69983.77501352082,58.3467,58.4473,58.203,58.4258,69983.775
2012-01-31 15:00:00,81.28,81.46,81.2,81.46,56246.6197944835,58.4114,58.5407,58.3539,58.5407,56246.6198
2012-01-31 15:30:00,81.45,81.54,81.28,81.38,177501.3520822066,58.5336,58.5982,58.4114,58.4832,177501.3521
2012-02-01 09:30:00,82.27,82.84,82.16,82.65,133585.72201189832,59.1228,59.5325,59.0438,59.3959,133585.722
2012-02-01 10:00:00,82.62,83.05,82.44,82.96,83612.76365603028,59.3744,59.6834,59.245,59.6187,83612.7637
2012-02-01 10:30:00,82.96,83.01,82.85,82.97,66846.94429421308,59.6187,59.6546,59.5397,59.6259,66846.9443
2012-02-01 11:00:00,82.99,83.1,82.94,82.97,118117.90156841536,59.6403,59.7193,59.6043,59.6259,118117.9016
2012-02-01 11:30:00,82.99,83.02,82.89,82.94,52677.12276906436,59.6403,59.6618,59.5684,59.6043,52677.1228
2012-02-01 12:00:00,82.94,83.01,82.84,82.98,37425.6354786371,59.6043,59.6546,59.5325,59.6331,37425.6355
2012-02-01 12:30:00,82.99,83.0,82.69,82.74,48458.626284478094,59.6403,59.6474,59.4247,59.4606,48458.6263
2012-02-01 13:00:00,82.73,82.89,82.68,82.83,45213.62898864251,59.4534,59.5684,59.4175,59.5253,45213.629
2012-02-01 13:30:00,82.84,82.96,82.68,82.91,65008.11249323958,59.5325,59.6187,59.4175,59.5828,65008.1125
2012-02-01 14:00:00,82.95,83.16,82.93,83.05,48999.45916711736,59.6115,59.7624,59.5971,59.6834,48999.4592
2012-02-01 14:30:00,83.07,83.16,82.84,82.84,70308.27474310438,59.6978,59.7624,59.5325,59.5325,70308.2747
2012-02-01 15:00:00,82.85,82.95,82.52,82.52,123634.39697133584,59.5397,59.6115,59.3025,59.3025,123634.397
2012-02-01 15:30:00,82.53,82.63,82.46,82.58,242942.1308815576,59.3097,59.3816,59.2594,59.3456,242942.1309
2012-02-02 09:30:00,82.82,82.93,82.42,82.55,94970.25419145483,59.5181,59.5971,59.2306,59.3241,94970.2542
2012-02-02 10:00:00,82.56,82.74,82.32,82.34,85884.2617631152,59.3312,59.4606,59.1588,59.1731,85884.2618
2012-02-02 10:30:00,82.34,82.77,82.26,82.59,56138.45321795565,59.1731,59.4822,59.1157,59.3528,56138.4532
2012-02-02 11:00:00,82.6,82.67,82.3,82.42,50189.29150892374,59.36,59.4103,59.1444,59.2306,50189.2915
2012-02-02 11:30:00,82.4,82.48,82.33,82.37,86316.9280692266,59.2163,59.2738,59.166,59.1947,86316.9281
2012-02-02 12:00:00,82.39,82.43,82.19,82.26,74310.43807463493,59.2091,59.2378,59.0653,59.1157,74310.4381
2012-02-02 12:30:00,82.27,82.36,82.14,82.36,50838.290968090856,59.1228,59.1875,59.0294,59.1875,50838.291
2012-02-02 13:00:00,82.36,82.44,82.33,82.38,37966.46836127636,59.1875,59.245,59.166,59.2019,37966.4684
2012-02-02 13:30:00,82.39,82.48,82.3,82.31,37641.968631692806,59.2091,59.2738,59.1444,59.1516,37641.9686
2012-02-02 14:00:00,82.31,82.32,82.02,82.02,27474.31043807464,59.1516,59.1588,58.9432,58.9432,27474.3104
2012-02-02 14:30:00,82.02,82.21,82.0,82.1,43482.96376419686,58.9432,59.0797,58.9288,59.0007,43482.9638
2012-02-02 15:00:00,82.1,82.11,81.96,81.99,51054.62412114657,59.0007,59.0079,58.9001,58.9216,51054.6241
2012-02-02 15:30:00,82.01,82.02,81.84,81.9,133910.2217414819,58.936,58.9432,58.8138,58.8569,133910.2217
2012-02-03 09:30:00,83.06,83.06,82.76,82.98,80800.43266630611,59.6906,59.6906,59.475,59.6331,80800.4327
2012-02-03 10:00:00,82.98,83.57,82.98,83.15,126122.22823147647,59.6331,60.0571,59.6331,59.7552,126122.2282
2012-02-03 10:30:00,83.14,83.67,83.13,83.41,197944.8350459708,59.7481,60.1289,59.7409,59.9421,197944.835
2012-02-03 11:00:00,83.43,83.43,83.11,83.25,48242.29313142239,59.9565,59.9565,59.7265,59.8271,48242.2931
2012-02-03 11:30:00,83.25,83.33,83.01,83.01,47809.626825310974,59.8271,59.8846,59.6546,59.6546,47809.6268
2012-02-03 12:00:00,82.99,83.17,82.91,83.06,33856.13845321796,59.6403,59.7696,59.5828,59.6906,33856.1385
2012-02-03 12:30:00,83.07,83.11,82.97,82.98,37425.6354786371,59.6978,59.7265,59.6259,59.6331,37425.6355
2012-02-03 13:00:00,83.02,83.16,82.99,83.13,40129.79989183342,59.6618,59.7624,59.6403,59.7409,40129.7999
2012-02-03 13:30:00,83.12,83.42,83.08,83.42,89453.75878853434,59.7337,59.9493,59.7049,59.9493,89453.7588
2012-02-03 14:00:00,83.42,83.59,83.37,83.56,135749.05354245537,59.9493,60.0714,59.9133,60.0499,135749.0535
2012-02-03 14:30:00,83.56,83.66,83.53,83.61,81990.26500811249,60.0499,60.1218,60.0283,60.0858,81990.265
2012-02-03 15:00:00,83.59,83.63,83.35,83.39,114007.57166035696,60.0714,60.1002,59.899,59.9277,114007.5717
2012-02-03 15:30:00,83.4,83.67,83.38,83.58,257977.2850189292,59.9349,60.1289,59.9205,60.0643,257977.285
2012-02-06 09:30:00,83.08,83.22,82.77,82.84,87182.26068144944,59.7049,59.8056,59.4822,59.5325,87182.2607
2012-02-06 10:00:00,82.84,83.0,82.79,82.91,29313.14223904813,59.5325,59.6474,59.4965,59.5828,29313.1422
2012-02-06 10:30:00,82.9,83.02,82.82,82.96,35154.13737155219,59.5756,59.6618,59.5181,59.6187,35154.1374
2012-02-06 11:00:00,82.98,83.14,82.95,83.08,22931.31422390481,59.6331,59.7481,59.6115,59.7049,22931.3142
2012-02-06 11:30:00,83.08,83.08,82.85,82.96,36235.80313683072,59.7049,59.7049,59.5397,59.6187,36235.8031
2012-02-06 12:00:00,82.97,82.97,82.84,82.88,19794.48350459708,59.6259,59.6259,59.5325,59.5612,19794.4835
2012-02-06 12:30:00,82.86,83.08,82.84,83.05,62303.94808004327,59.5468,59.7049,59.5325,59.6834,62303.9481
2012-02-06 13:00:00,83.06,83.09,82.97,82.98,29745.808545159543,59.6906,59.7121,59.6259,59.6331,29745.8085
2012-02-06 13:30:00,82.99,83.05,82.93,82.94,22065.98161168199,59.6403,59.6834,59.5971,59.6043,22065.9816
2012-02-06 14:00:00,82.92,82.96,82.87,82.94,32341.806381828013,59.59,59.6187,59.554,59.6043,32341.8064
2012-02-06 14:30:00,82.92,82.98,82.85,82.85,32125.47322877231,59.59,59.6331,59.5397,59.5397,32125.4732
2012-02-06 15:00:00,82.87,83.1,82.86,83.05,39264.4672796106,59.554,59.7193,59.5468,59.6834,39264.4673
2012-02-06 15:30:00,83.06,83.15,82.98,83.11,134775.5543537047,59.6906,59.7552,59.6331,59.7265,134775.5544
2012-02-07 09:30:00,82.8,83.07,82.39,82.43,88804.75932936723,59.5037,59.6978,59.2091,59.2378,88804.7593
2012-02-07 10:00:00,82.47,83.02,82.35,82.97,55164.95402920497,59.2666,59.6618,59.1803,59.6259,55164.954
2012-02-07 10:30:00,82.98,83.21,82.92,83.21,45213.62898864251,59.6331,59.7984,59.59,59.7984,45213.629
2012-02-07 11:00:00,83.2,83.43,83.15,83.43,26933.47755543537,59.7912,59.9565,59.7552,59.9565,26933.4776
2012-02-07 11:30:00,83.43,83.45,83.23,83.25,19578.15035154137,59.9565,59.9708,59.8127,59.8271,19578.1504
2012-02-07 12:00:00,83.25,83.28,83.11,83.14,26825.31097890752,59.8271,59.8487,59.7265,59.7481,26825.311
2012-02-07 12:30:00,83.14,83.21,83.13,83.21,20335.316387236344,59.7481,59.7984,59.7409,59.7984,20335.3164
2012-02-07 13:00:00,83.2,83.23,83.06,83.2,59491.61709031909,59.7912,59.8127,59.6906,59.7912,59491.6171
2012-02-07 13:30:00,83.21,83.29,83.18,83.28,29096.809085992427,59.7984,59.8559,59.7768,59.8487,29096.8091
2012-02-07 14:00:00,83.32,83.33,83.14,83.19,29421.308815575987,59.8774,59.8846,59.7481,59.784,29421.3088
2012-02-07 14:30:00,83.17,83.22,83.02,83.06,47593.29367225527,59.7696,59.8056,59.6618,59.6906,47593.2937
2012-02-07 15:00:00,83.06,83.35,83.05,83.3,43591.13034072472,59.6906,59.899,59.6834,59.863,43591.1303
2012-02-07 15:30:00,83.32,83.39,83.22,83.23,102217.41481882098,59.8774,59.9277,59.8056,59.8127,102217.4148
2012-02-08 09:30:00,83.33,83.49,83.09,83.48,61763.115197404,59.8846,59.9996,59.7121,59.9924,61763.1152
2012-02-08 10:00:00,83.5,83.55,83.24,83.24,48999.45916711736,60.0068,60.0427,59.8199,59.8199,48999.4592
2012-02-08 10:30:00,83.27,83.32,83.11,83.28,77771.76852352623,59.8415,59.8774,59.7265,59.8487,77771.7685
2012-02-08 11:00:00,83.29,83.34,83.14,83.33,158896.7009194159,59.8559,59.8918,59.7481,59.8846,158896.7009
2012-02-08 11:30:00,83.32,83.46,83.27,83.46,77447.26879394267,59.8774,59.978,59.8415,59.978,77447.2688
2012-02-08 12:00:00,83.45,83.56,83.44,83.48,35262.30394808004,59.9708,60.0499,59.9637,59.9924,35262.3039
2012-02-08 12:30:00,83.45,83.5,83.36,83.46,35586.8036776636,59.9708,60.0068,59.9062,59.978,35586.8037
2012-02-08 13:00:00,83.48,83.52,83.32,83.43,40995.13250405624,59.9924,60.0211,59.8774,59.9565,40995.1325
2012-02-08 13:30:00,83.45,83.48,83.37,83.43,32017.306652244457,59.9708,59.9924,59.9133,59.9565,32017.3067
2012-02-08 14:00:00,83.41,83.65,83.39,83.59,38507.30124391563,59.9421,60.1146,59.9277,60.0714,38507.3012
2012-02-08 14:30:00,83.57,83.82,83.55,83.8,43699.29691725257,60.0571,60.2367,60.0427,60.2224,43699.2969
2012-02-08 15:00:00,83.76,83.8,83.67,83.78,73228.77230935641,60.1936,60.2224,60.1289,60.208,73228.7723
2012-02-08 15:30:00,83.78,83.92,83.68,83.89,119307.73391022174,60.208,60.3086,60.1361,60.287,119307.7339
2012-02-09 09:30:00,84.05,84.06,83.69,83.85,44780.9626825311,60.402,60.4092,60.1433,60.2583,44780.9627
2012-02-09 10:00:00,83.9,83.97,83.67,83.7,90210.92482422933,60.2942,60.3445,60.1289,60.1505,90210.9248
2012-02-09 10:30:00,83.65,83.72,83.41,83.65,43482.96376419686,60.1146,60.1649,59.9421,60.1146,43482.9638
2012-02-09 11:00:00,83.69,83.77,83.57,83.63,54191.454840454295,60.1433,60.2008,60.0571,60.1002,54191.4548
2012-02-09 11:30:00,83.66,83.96,83.57,83.94,27690.64359113034,60.1218,60.3373,60.0571,60.323,27690.6436
2012-02-09 12:00:00,83.97,84.1,83.85,83.97,42942.1308815576,60.3445,60.438,60.2583,60.3445,42942.1309
2012-02-09 12:30:00,83.98,84.18,83.96,84.16,46295.29475392104,60.3517,60.4954,60.3373,60.4811,46295.2948
2012-02-09 13:00:00,84.15,84.37,84.15,84.35,36019.469983775016,60.4739,60.632,60.4739,60.6176,36019.47
2012-02-09 13:30:00,84.35,84.38,84.2,84.27,45429.96214169821,60.6176,60.6392,60.5098,60.5601,45429.9621
2012-02-09 14:00:00,84.26,84.31,84.19,84.3,29637.64196863169,60.5529,60.5889,60.5026,60.5817,29637.642
2012-02-09 14:30:00,84.3,84.32,84.16,84.16,26284.478096268253,60.5817,60.5961,60.4811,60.4811,26284.4781
2012-02-09 15:00:00,84.14,84.27,84.11,84.21,43915.630070308274,60.4667,60.5601,60.4451,60.517,43915.6301
2012-02-09 15:30:00,84.2,84.22,84.07,84.18,97133.58572201188,60.5098,60.5242,60.4164,60.4954,97133.5857
2012-02-10 09:30:00,83.12,83.26,82.93,83.16,95727.4202271498,59.7337,59.8343,59.5971,59.7624,95727.4202
2012-02-10 10:00:00,83.12,83.22,82.86,83.17,116495.40292049757,59.7337,59.8056,59.5468,59.7696,116495.4029
2012-02-10 10:30:00,83.17,83.5,83.15,83.49,82531.09789075176,59.7696,60.0068,59.7552,59.9996,82531.0979
2012-02-10 11:00:00,83.48,83.55,83.42,83.44,49648.45862628448,59.9924,60.0427,59.9493,59.9637,49648.4586
2012-02-10 11:30:00,83.44,83.59,83.38,83.5,26717.144402379665,59.9637,60.0714,59.9205,60.0068,26717.1444
2012-02-10 12:00:00,83.5,83.5,83.39,83.42,34721.471065440775,60.0068,60.0068,59.9277,59.9493,34721.4711
2012-02-10 12:30:00,83.43,83.67,83.36,83.65,42184.96484586263,59.9565,60.1289,59.9062,60.1146,42184.9648
2012-02-10 13:00:00,83.63,83.63,83.46,83.47,46944.29421308816,60.1002,60.1002,59.978,59.9852,46944.2942
2012-02-10 13:30:00,83.45,83.46,83.3,83.33,39048.13412655489,59.9708,59.978,59.863,59.8846,39048.1341
2012-02-10 14:00:00,83.33,83.45,83.24,83.41,43158.4640346133,59.8846,59.9708,59.8199,59.9421,43158.464
2012-02-10 14:30:00,83.39,83.57,83.39,83.52,38290.968090859926,59.9277,60.0571,59.9277,60.0211,38290.9681
2012-02-10 15:00:00,83.51,83.52,83.33,83.42,49756.62520281233,60.014,60.0211,59.8846,59.9493,49756.6252
2012-02-10 15:30:00,83.4,83.57,83.37,83.54,104272.5797728502,59.9349,60.0571,59.9133,60.0355,104272.5798
2012-02-13 09:30:00,84.2,84.31,83.85,83.91,44240.12979989183,60.5098,60.5889,60.2583,60.3014,44240.1298
2012-02-13 10:00:00,83.94,83.96,83.47,83.65,26933.47755543537,60.323,60.3373,59.9852,60.1146,26933.4776
2012-02-13 10:30:00,83.65,83.73,83.44,83.73,30070.308274743104,60.1146,60.1721,59.9637,60.1721,30070.3083
2012-02-13 11:00:00,83.71,83.78,83.65,83.67,27582.47701460249,60.1577,60.208,60.1146,60.1289,27582.477
2012-02-13 11:30:00,83.69,83.78,83.57,83.76,55164.95402920497,60.1433,60.208,60.0571,60.1936,55164.954
2012-02-13 12:00:00,83.75,83.85,83.75,83.81,23688.480259599783,60.1864,60.2583,60.1864,60.2295,23688.4803
2012-02-13 12:30:00,83.79,83.85,83.68,83.85,21957.815035154137,60.2152,60.2583,60.1361,60.2583,21957.815
2012-02-13 13:00:00,83.82,84.01,83.82,83.87,37750.13520822066,60.2367,60.3733,60.2367,60.2727,37750.1352
2012-02-13 13:30:00,83.88,83.94,83.85,83.85,10492.15792320173,60.2799,60.323,60.2583,60.2583,10492.1579
2012-02-13 14:00:00,83.86,83.9,83.81,83.83,21416.98215251488,60.2655,60.2942,60.2295,60.2439,21416.9822
2012-02-13 14:30:00,83.84,83.9,83.82,83.83,18063.81828015144,60.2511,60.2942,60.2367,60.2439,18063.8183
2012-02-13 15:00:00,83.82,83.92,83.79,83.81,46403.46133044889,60.2367,60.3086,60.2152,60.2295,46403.4613
2012-02-13 15:30:00,83.8,83.82,83.55,83.65,146457.54461871283,60.2224,60.2367,60.0427,60.1146,146457.5446
2012-02-14 09:30:00,83.59,83.6,83.18,83.34,91833.4234721471,60.0714,60.0786,59.7768,59.8918,91833.4235
2012-02-14 10:00:00,83.33,83.39,83.16,83.21,43266.630611141154,59.8846,59.9277,59.7624,59.7984,43266.6306
2012-02-14 10:30:00,83.21,83.36,83.17,83.25,69875.60843699297,59.7984,59.9062,59.7696,59.8271,69875.6084
2012-02-14 11:00:00,83.25,83.4,83.23,83.28,23363.980530016222,59.8271,59.9349,59.8127,59.8487,23363.9805
2012-02-14 11:30:00,83.28,83.45,83.27,83.45,31692.806922660897,59.8487,59.9708,59.8415,59.9708,31692.8069
2012-02-14 12:00:00,83.43,83.46,83.32,83.36,16765.819361817197,59.9565,59.978,59.8774,59.9062,16765.8194
2012-02-14 12:30:00,83.35,83.35,83.16,83.2,30178.47485127096,59.899,59.899,59.7624,59.7912,30178.4749
2012-02-14 13:00:00,83.19,83.25,83.14,83.2,46403.46133044889,59.784,59.8271,59.7481,59.7912,46403.4613
2012-02-14 13:30:00,83.2,83.3,83.15,83.21,24661.97944835046,59.7912,59.863,59.7552,59.7984,24661.9794
2012-02-14 14:00:00,83.21,83.22,83.08,83.11,57869.1184424013,59.7984,59.8056,59.7049,59.7265,57869.1184
2012-02-14 14:30:00,83.11,83.31,83.05,83.3,67712.27690643592,59.7265,59.8702,59.6834,59.863,67712.2769
2012-02-14 15:00:00,83.3,83.38,83.25,83.29,139102.21741481882,59.863,59.9205,59.8271,59.8559,139102.2174
2012-02-14 15:30:00,83.3,83.93,83.26,83.92,166143.86154678205,59.863,60.3158,59.8343,60.3086,166143.8615
2012-02-15 09:30:00,84.13,84.15,83.69,83.94,85343.42888047593,60.4595,60.4739,60.1433,60.323,85343.4289
2012-02-15 10:00:00,83.94,84.02,83.69,83.96,70957.2742022715,60.323,60.3805,60.1433,60.3373,70957.2742
2012-02-15 10:30:00,83.97,84.12,83.81,84.0,50838.290968090856,60.3445,60.4523,60.2295,60.3661,50838.291
2012-02-15 11:00:00,83.96,84.19,83.88,84.13,61005.94916170903,60.3373,60.5026,60.2799,60.4595,61005.9492
2012-02-15 11:30:00,84.12,84.39,84.09,84.29,78420.76798269335,60.4523,60.6464,60.4308,60.5745,78420.768
2012-02-15 12:00:00,84.31,84.34,84.14,84.22,32882.63926446728,60.5889,60.6104,60.4667,60.5242,32882.6393
2012-02-15 12:30:00,84.18,84.22,83.95,84.0,64467.27961060032,60.4954,60.5242,60.3302,60.3661,64467.2796
2012-02-15 13:00:00,83.99,84.18,83.9,84.16,95402.92049756624,60.3589,60.4954,60.2942,60.4811,95402.9205
2012-02-15 13:30:00,84.17,84.19,84.08,84.16,57760.951865873445,60.4883,60.5026,60.4236,60.4811,57760.9519
2012-02-15 14:00:00,84.18,84.25,83.74,84.02,78637.10113574905,60.4954,60.5458,60.1792,60.3805,78637.1011
2012-02-15 14:30:00,84.01,84.15,83.81,83.86,81990.26500811249,60.3733,60.4739,60.2295,60.2655,81990.265
2012-02-15 15:00:00,83.84,83.84,83.57,83.68,63926.446727961054,60.2511,60.2511,60.0571,60.1361,63926.4467
2012-02-15 15:30:00,83.69,84.0,83.66,83.84,98972.4175229854,60.1433,60.3661,60.1218,60.2511,98972.4175
2012-02-16 09:30:00,83.84,84.04,83.57,83.94,32882.63926446728,60.2511,60.3948,60.0571,60.323,32882.6393
2012-02-16 10:00:00,83.97,84.29,83.97,84.26,27474.31043807464,60.3445,60.5745,60.3445,60.5529,27474.3104
2012-02-16 10:30:00,84.28,84.36,84.06,84.06,21092.48242293132,60.5673,60.6248,60.4092,60.4092,21092.4824
2012-02-16 11:00:00,84.08,84.17,83.98,84.17,30611.141157382368,60.4236,60.4883,60.3517,60.4883,30611.1412
2012-02-16 11:30:00,84.17,84.67,84.09,84.64,81233.09897241752,60.4883,60.8476,60.4308,60.826,81233.099
2012-02-16 12:00:00,84.67,84.81,84.59,84.79,42293.13142239048,60.8476,60.9482,60.7901,60.9338,42293.1314
2012-02-16 12:30:00,84.79,84.81,84.6,84.68,23580.31368307193,60.9338,60.9482,60.7973,60.8548,23580.3137
2012-02-16 13:00:00,84.68,84.86,84.65,84.73,23039.480800432662,60.8548,60.9841,60.8332,60.8907,23039.4808
2012-02-16 13:30:00,84.73,84.87,84.7,84.86,22823.14764737696,60.8907,60.9913,60.8691,60.9841,22823.1476
2012-02-16 14:00:00,84.86,84.93,84.8,84.89,22498.6479177934,60.9841,61.0344,60.941,61.0057,22498.6479
2012-02-16 14:30:00,84.9,84.96,84.8,84.87,20118.98323418064,61.0129,61.056,60.941,60.9913,20118.9832
2012-02-16 15:00:00,84.87,84.89,84.79,84.84,32341.806381828013,60.9913,61.0057,60.9338,60.9698,32341.8064
2012-02-16 15:30:00,84.84,84.96,84.78,84.94,129367.22552731204,60.9698,61.056,60.9266,61.0416,129367.2255
2012-02-17 09:30:00,85.05,85.05,84.59,84.59,255489.45375878853,61.1207,61.1207,60.7901,60.7901,255489.4538
2012-02-17 10:00:00,84.62,84.74,84.49,84.65,123093.56408869658,60.8117,60.8979,60.7182,60.8332,123093.5641
2012-02-17 10:30:00,84.67,84.73,84.6,84.67,39156.30070308274,60.8476,60.8907,60.7973,60.8476,39156.3007
2012-02-17 11:00:00,84.66,84.69,84.59,84.62,38074.63493780421,60.8404,60.862,60.7901,60.8117,38074.6349
2012-02-17 11:30:00,84.62,84.77,84.58,84.74,31260.140616549485,60.8117,60.9194,60.7829,60.8979,31260.1406
2012-02-17 12:00:00,84.77,84.83,84.73,84.8,25202.812330989724,60.9194,60.9626,60.8907,60.941,25202.8123
2012-02-17 12:30:00,84.8,84.95,84.75,84.92,35803.136830719304,60.941,61.0488,60.9051,61.0272,35803.1368
2012-02-17 13:00:00,84.92,84.93,84.8,84.91,14277.98810167658,61.0272,61.0344,60.941,61.0201,14277.9881
2012-02-17 13:30:00,84.92,85.03,84.89,85.03,23796.646836127635,61.0272,61.1063,61.0057,61.1063,23796.6468
2012-02-17 14:00:00,85.03,85.04,84.94,85.04,34829.63764196863,61.1063,61.1135,61.0416,61.1135,34829.6376
2012-02-17 14:30:00,85.03,85.13,85.0,85.05,92266.08977825852,61.1063,61.1782,61.0847,61.1207,92266.0898
2012-02-17 15:00:00,85.05,85.18,85.04,85.16,60681.44943212547,61.1207,61.2141,61.1135,61.1997,60681.4494
2012-02-17 15:30:00,85.16,85.16,85.07,85.1,133477.55543537048,61.1997,61.1997,61.135,61.1566,133477.5554
2012-02-21 09:30:00,85.46,85.46,84.64,84.85,85451.59545700379,61.4153,61.4153,60.826,60.9769,85451.5955
2012-02-21 10:00:00,84.8,84.99,84.66,84.83,99513.25040562464,60.941,61.0775,60.8404,60.9626,99513.2504
2012-02-21 10:30:00,84.82,85.13,84.76,85.07,89561.9253650622,60.9554,61.1782,60.9123,61.135,89561.9254
2012-02-21 11:00:00,85.07,85.11,84.89,84.95,30286.641427798808,61.135,61.1638,61.0057,61.0488,30286.6414
2012-02-21 11:30:00,84.95,84.98,84.75,84.78,22282.314764737694,61.0488,61.0704,60.9051,60.9266,22282.3148
2012-02-21 12:00:00,84.78,85.13,84.77,85.13,24661.97944835046,60.9266,61.1782,60.9194,61.1782,24661.9794
2012-02-21 12:30:00,85.11,85.2,84.95,85.04,75500.27041644132,61.1638,61.2285,61.0488,61.1135,75500.2704
2012-02-21 13:00:00,85.04,85.04,84.92,84.96,23688.480259599783,61.1135,61.1135,61.0272,61.056,23688.4803
2012-02-21 13:30:00,84.94,85.05,84.92,84.99,34613.30448891292,61.0416,61.1207,61.0272,61.0775,34613.3045
2012-02-21 14:00:00,84.96,85.01,84.7,84.87,73661.43861546782,61.056,61.0919,60.8691,60.9913,73661.4386
2012-02-21 14:30:00,84.9,84.96,84.55,84.57,52028.12330989724,61.0129,61.056,60.7613,60.7757,52028.1233
2012-02-21 15:00:00,84.57,84.73,84.47,84.58,60465.11627906976,60.7757,60.8907,60.7039,60.7829,60465.1163
2012-02-21 15:30:00,84.59,84.94,84.47,84.81,176419.68631692807,60.7901,61.0416,60.7039,60.9482,176419.6863
2012-02-22 09:30:00,84.9,84.9,84.38,84.55,58085.451595457,61.0129,61.0129,60.6392,60.7613,58085.4516
2012-02-22 10:00:00,84.52,84.72,84.28,84.36,34396.97133585722,60.7398,60.8835,60.5673,60.6248,34396.9713
2012-02-22 10:30:00,84.33,84.43,84.23,84.33,50730.12439156301,60.6032,60.6751,60.5314,60.6032,50730.1244
2012-02-22 11:00:00,84.35,84.65,84.07,84.08,52460.78961600865,60.6176,60.8332,60.4164,60.4236,52460.7896
2012-02-22 11:30:00,84.06,84.15,83.88,84.06,29637.64196863169,60.4092,60.4739,60.2799,60.4092,29637.642
2012-02-22 12:00:00,84.03,84.28,83.93,84.25,29962.14169821525,60.3877,60.5673,60.3158,60.5458,29962.1417
2012-02-22 12:30:00,84.28,84.37,84.16,84.34,21849.648458626285,60.5673,60.632,60.4811,60.6104,21849.6485
2012-02-22 13:00:00,84.33,84.47,84.31,84.43,25094.64575446187,60.6032,60.7039,60.5889,60.6751,25094.6458
2012-02-22 13:30:00,84.43,84.55,84.31,84.5,17739.318550567874,60.6751,60.7613,60.5889,60.7254,17739.3186
2012-02-22 14:00:00,84.51,84.55,84.35,84.48,22498.6479177934,60.7326,60.7613,60.6176,60.711,22498.6479
2012-02-22 14:30:00,84.48,84.48,84.27,84.29,35694.97025419145,60.711,60.711,60.5601,60.5745,35694.9703
2012-02-22 15:00:00,84.27,84.28,84.15,84.26,63061.11411573824,60.5601,60.5673,60.4739,60.5529,63061.1141
2012-02-22 15:30:00,84.25,84.26,83.93,84.01,158896.7009194159,60.5458,60.5529,60.3158,60.3733,158896.7009
2012-02-23 09:30:00,84.1,84.18,83.54,83.87,70849.10762574364,60.438,60.4954,60.0355,60.2727,70849.1076
2012-02-23 10:00:00,83.93,84.24,83.85,84.14,100594.9161709032,60.3158,60.5386,60.2583,60.4667,100594.9162
2012-02-23 10:30:00,84.16,84.55,84.08,84.53,65548.94537587886,60.4811,60.7613,60.4236,60.747,65548.9454
2012-02-23 11:00:00,84.51,84.73,84.46,84.72,83288.26392644673,60.7326,60.8907,60.6967,60.8835,83288.2639
2012-02-23 11:30:00,84.72,84.75,84.43,84.54,41319.6322336398,60.8835,60.9051,60.6751,60.7542,41319.6322
2012-02-23 12:00:00,84.52,84.52,84.33,84.41,26825.31097890752,60.7398,60.7398,60.6032,60.6607,26825.311
2012-02-23 12:30:00,84.38,84.54,84.34,84.51,22931.31422390481,60.6392,60.7542,60.6104,60.7326,22931.3142
2012-02-23 13:00:00,84.51,84.62,84.44,84.57,42076.79826933477,60.7326,60.8117,60.6823,60.7757,42076.7983
2012-02-23 13:30:00,84.57,84.87,84.54,84.83,65657.1119524067,60.7757,60.9913,60.7542,60.9626,65657.112
2012-02-23 14:00:00,84.82,84.89,84.78,84.85,59707.9502433748,60.9554,61.0057,60.9266,60.9769,59707.9502
2012-02-23 14:30:00,84.84,84.87,84.76,84.8,49648.45862628448,60.9698,60.9913,60.9123,60.941,49648.4586
2012-02-23 15:00:00,84.82,85.02,84.8,84.97,37101.135749053545,60.9554,61.0991,60.941,61.0632,37101.1357
2012-02-23 15:30:00,84.98,85.05,84.92,84.97,115630.07030827472,61.0704,61.1207,61.0272,61.0632,115630.0703
2012-02-24 09:30:00,84.92,85.18,84.82,85.01,40346.13304488913,61.0272,61.2141,60.9554,61.0919,40346.133
2012-02-24 10:00:00,84.97,85.24,84.87,85.17,47160.62736614386,61.0632,61.2572,60.9913,61.2069,47160.6274
2012-02-24 10:30:00,85.18,85.36,85.16,85.31,30286.641427798808,61.2141,61.3434,61.1997,61.3075,30286.6414
2012-02-24 11:00:00,85.32,85.41,85.19,85.31,22714.981070849102,61.3147,61.3794,61.2213,61.3075,22714.9811
2012-02-24 11:30:00,85.29,85.41,85.26,85.41,13088.1557598702,61.2931,61.3794,61.2716,61.3794,13088.1558
2012-02-24 12:00:00,85.43,85.43,85.24,85.26,32017.306652244457,61.3938,61.3938,61.2572,61.2716,32017.3067
2012-02-24 12:30:00,85.27,85.28,85.23,85.26,13196.322336398052,61.2788,61.286,61.25,61.2716,13196.3223
2012-02-24 13:00:00,85.28,85.34,85.21,85.25,44997.2958355868,61.286,61.3291,61.2357,61.2644,44997.2958
2012-02-24 13:30:00,85.23,85.26,85.0,85.09,81016.76581936181,61.25,61.2716,61.0847,61.1494,81016.7658
2012-02-24 14:00:00,85.08,85.15,84.95,84.96,27582.47701460249,61.1422,61.1925,61.0488,61.056,27582.477
2012-02-24 14:30:00,84.96,85.02,84.85,84.92,21957.815035154137,61.056,61.0991,60.9769,61.0272,21957.815
2012-02-24 15:00:00,84.93,84.95,84.79,84.79,26284.478096268253,61.0344,61.0488,60.9338,60.9338,26284.4781
2012-02-24 15:30:00,84.8,84.99,84.74,84.99,93239.5889670092,60.941,61.0775,60.8979,61.0775,93239.589
2012-02-27 09:30:00,84.71,84.71,84.2,84.53,39048.13412655489,60.8763,60.8763,60.5098,60.747,39048.1341
2012-02-27 10:00:00,84.55,84.91,84.52,84.7,21092.48242293132,60.7613,61.0201,60.7398,60.8691,21092.4824
2012-02-27 10:30:00,84.75,85.05,84.61,84.93,26068.14494321255,60.9051,61.1207,60.8045,61.0344,26068.1449
2012-02-27 11:00:00,84.92,85.22,84.86,85.16,34721.471065440775,61.0272,61.2428,60.9841,61.1997,34721.4711
2012-02-27 11:30:00,85.13,85.22,84.99,85.2,18820.984315846403,61.1782,61.2428,61.0775,61.2285,18820.9843
2012-02-27 12:00:00,85.2,85.3,85.13,85.23,46187.128177393184,61.2285,61.3003,61.1782,61.25,46187.1282
2012-02-27 12:30:00,85.25,85.38,85.16,85.27,42833.96430502975,61.2644,61.3578,61.1997,61.2788,42833.9643
2012-02-27 13:00:00,85.27,85.27,85.19,85.23,32233.63980530016,61.2788,61.2788,61.2213,61.25,32233.6398
2012-02-27 13:30:00,85.24,85.31,85.22,85.27,56246.6197944835,61.2572,61.3075,61.2428,61.2788,56246.6198
2012-02-27 14:00:00,85.26,85.29,85.2,85.22,43807.46349378042,61.2716,61.2931,61.2285,61.2428,43807.4635
2012-02-27 14:30:00,85.22,85.27,85.2,85.24,65981.61168199027,61.2428,61.2788,61.2285,61.2572,65981.6117
2012-02-27 15:00:00,85.24,85.39,85.2,85.29,96809.08599242834,61.2572,61.365,61.2285,61.2931,96809.086
2012-02-27 15:30:00,85.26,85.37,85.01,85.04,219037.3174689021,61.2716,61.3506,61.0919,61.1135,219037.3175
2012-02-28 09:30:00,85.06,85.16,84.55,85.04,81773.93185505678,61.1279,61.1997,60.7613,61.1135,81773.9319
2012-02-28 10:00:00,85.08,85.25,84.79,84.86,83504.59707950243,61.1422,61.2644,60.9338,60.9841,83504.5971
2012-02-28 10:30:00,84.9,85.17,84.77,84.86,44023.79664683613,61.0129,61.2069,60.9194,60.9841,44023.7966
2012-02-28 11:00:00,84.85,84.85,84.59,84.66,79502.43374797187,60.9769,60.9769,60.7901,60.8404,79502.4337
2012-02-28 11:30:00,84.67,84.7,84.47,84.57,81016.76581936181,60.8476,60.8691,60.7039,60.7757,81016.7658
2012-02-28 12:00:00,84.56,84.71,84.55,84.61,41427.79881016766,60.7685,60.8763,60.7613,60.8045,41427.7988
2012-02-28 12:30:00,84.63,84.7,84.54,84.56,47809.626825310974,60.8188,60.8691,60.7542,60.7685,47809.6268
2012-02-28 13:00:00,84.58,84.63,84.43,84.43,32882.63926446728,60.7829,60.8188,60.6751,60.6751,32882.6393
2012-02-28 13:30:00,84.43,84.43,84.14,84.15,64467.27961060032,60.6751,60.6751,60.4667,60.4739,64467.2796
2012-02-28 14:00:00,84.13,84.26,83.98,84.08,70849.10762574364,60.4595,60.5529,60.3517,60.4236,70849.1076
2012-02-28 14:30:00,84.06,84.22,84.04,84.17,63926.446727961054,60.4092,60.5242,60.3948,60.4883,63926.4467
2012-02-28 15:00:00,84.18,84.43,84.18,84.34,71065.44077879936,60.4954,60.6751,60.4954,60.6104,71065.4408
2012-02-28 15:30:00,84.33,84.46,84.26,84.36,177068.68577609517,60.6032,60.6967,60.5529,60.6248,177068.6858
2012-02-29 09:30:00,84.6,84.73,84.25,84.37,76473.76960519199,60.7973,60.8907,60.5458,60.632,76473.7696
2012-02-29 10:00:00,84.41,84.44,84.02,84.19,86425.09464575446,60.6607,60.6823,60.3805,60.5026,86425.0946
2012-02-29 10:30:00,84.18,84.18,83.18,83.26,101027.5824770146,60.4954,60.4954,59.7768,59.8343,101027.5825
2012-02-29 11:00:00,83.32,83.65,83.16,83.2,86425.09464575446,59.8774,60.1146,59.7624,59.7912,86425.0946
2012-02-29 11:30:00,83.18,83.79,83.18,83.69,58842.61763115197,59.7768,60.2152,59.7768,60.1433,58842.6176
2012-02-29 12:00:00,83.68,83.87,83.58,83.74,51487.290427257976,60.1361,60.2727,60.0643,60.1792,51487.2904
2012-02-29 12:30:00,83.74,83.82,83.57,83.8,39372.633856138455,60.1792,60.2367,60.0571,60.2224,39372.6339
2012-02-29 13:00:00,83.82,83.94,83.66,83.72,45321.79556517036,60.2367,60.323,60.1218,60.1649,45321.7956
2012-02-29 13:30:00,83.72,83.86,83.4,83.4,71173.6073553272,60.1649,60.2655,59.9349,59.9349,71173.6074
2012-02-29 14:00:00,83.4,83.76,83.39,83.76,38831.80097349919,59.9349,60.1936,59.9277,60.1936,38831.801
2012-02-29 14:30:00,83.77,83.77,83.57,83.59,32990.80584099513,60.2008,60.2008,60.0571,60.0714,32990.8058
2012-02-29 15:00:00,83.63,83.63,83.42,83.52,71389.9405083829,60.1002,60.1002,59.9493,60.0211,71389.9405
2012-02-29 15:30:00,83.5,83.66,83.18,83.41,183342.34721471064,60.0068,60.1218,59.7768,59.9421,183342.3472
2012-03-01 09:30:00,83.82,84.57,83.82,84.37,86533.26122228231,60.2367,60.7757,60.2367,60.632,86533.2612
2012-03-01 10:00:00,84.33,84.38,83.88,84.24,53758.788534342886,60.6032,60.6392,60.2799,60.5386,53758.7885
2012-03-01 10:30:00,84.27,84.31,83.84,84.09,41752.29853975122,60.5601,60.5889,60.2511,60.4308,41752.2985
2012-03-01 11:00:00,84.13,84.18,83.75,84.07,72579.77285018929,60.4595,60.4954,60.1864,60.4164,72579.7729
2012-03-01 11:30:00,84.06,84.22,84.01,84.22,43807.46349378042,60.4092,60.5242,60.3733,60.5242,43807.4635
2012-03-01 12:00:00,84.19,84.42,84.06,84.23,38182.80151433207,60.5026,60.6679,60.4092,60.5314,38182.8015
2012-03-01 12:30:00,84.24,84.28,84.11,84.23,51270.95727420227,60.5386,60.5673,60.4451,60.5314,51270.9573
2012-03-01 13:00:00,84.22,84.59,84.18,84.5,46836.127636560304,60.5242,60.7901,60.4954,60.7254,46836.1276
2012-03-01 13:30:00,84.49,84.64,84.49,84.52,43266.630611141154,60.7182,60.826,60.7182,60.7398,43266.6306
2012-03-01 14:00:00,84.51,84.61,84.34,84.39,52568.956192536505,60.7326,60.8045,60.6104,60.6464,52568.9562
2012-03-01 14:30:00,84.39,84.85,84.39,84.82,120281.2330989724,60.6464,60.9769,60.6464,60.9554,120281.2331
2012-03-01 15:00:00,84.84,84.85,84.55,84.75,120930.23255813953,60.9698,60.9769,60.7613,60.9051,120930.2326
2012-03-01 15:30:00,84.75,84.94,84.5,84.88,266955.11087074096,60.9051,61.0416,60.7254,60.9985,266955.1109
2012-03-02 09:30:00,84.98,85.4,84.75,84.96,106327.7447268794,61.0704,61.3722,60.9051,61.056,106327.7447
2012-03-02 10:00:00,84.95,85.38,84.83,85.36,70524.60789616009,61.0488,61.3578,60.9626,61.3434,70524.6079
2012-03-02 10:30:00,85.36,85.5,85.24,85.35,55489.453758788535,61.3434,61.4441,61.2572,61.3363,55489.4538
2012-03-02 11:00:00,85.37,85.4,85.03,85.15,52893.45592212006,61.3506,61.3722,61.1063,61.1925,52893.4559
2012-03-02 11:30:00,85.17,85.29,84.81,84.93,26500.81124932396,61.2069,61.2931,60.9482,61.0344,26500.8112
2012-03-02 12:00:00,84.94,85.01,84.73,84.81,35694.97025419145,61.0416,61.0919,60.8907,60.9482,35694.9703
2012-03-02 12:30:00,84.85,84.93,84.8,84.87,20443.4829637642,60.9769,61.0344,60.941,60.9913,20443.483
2012-03-02 13:00:00,84.89,84.89,84.63,84.74,36452.13628988642,61.0057,61.0057,60.8188,60.8979,36452.1363
2012-03-02 13:30:00,84.73,84.78,84.66,84.78,32449.972958355866,60.8907,60.9266,60.8404,60.9266,32449.973
2012-03-02 14:00:00,84.78,85.0,84.78,84.88,24878.312601406164,60.9266,61.0847,60.9266,60.9985,24878.3126
2012-03-02 14:30:00,84.88,85.1,84.88,85.04,44672.79610600325,60.9985,61.1566,60.9985,61.1135,44672.7961
2012-03-02 15:00:00,85.04,85.1,85.01,85.05,76690.1027582477,61.1135,61.1566,61.0919,61.1207,76690.1028
2012-03-02 15:30:00,85.06,85.16,84.9,84.94,164629.5294753921,61.1279,61.1997,61.0129,61.0416,164629.5295
2012-03-05 09:30:00,84.59,84.59,83.91,84.03,103190.91400757166,60.7901,60.7901,60.3014,60.3877,103190.914
2012-03-05 10:00:00,84.06,84.26,83.45,83.51,97674.41860465116,60.4092,60.5529,59.9708,60.014,97674.4186
2012-03-05 10:30:00,83.49,83.89,83.43,83.89,42942.1308815576,59.9996,60.287,59.9565,60.287,42942.1309
2012-03-05 11:00:00,83.89,83.92,83.59,83.83,39480.80043266631,60.287,60.3086,60.0714,60.2439,39480.8004
2012-03-05 11:30:00,83.83,83.92,83.71,83.77,19361.817198485667,60.2439,60.3086,60.1577,60.2008,19361.8172
2012-03-05 12:00:00,83.74,83.89,83.68,83.77,30070.308274743104,60.1792,60.287,60.1361,60.2008,30070.3083
2012-03-05 12:30:00,83.8,83.82,83.67,83.68,13520.82206598161,60.2224,60.2367,60.1289,60.1361,13520.8221
2012-03-05 13:00:00,83.69,83.89,83.67,83.77,37966.46836127636,60.1433,60.287,60.1289,60.2008,37966.4684
2012-03-05 13:30:00,83.77,83.92,83.77,83.87,52028.12330989724,60.2008,60.3086,60.2008,60.2727,52028.1233
2012-03-05 14:00:00,83.86,83.99,83.85,83.99,35045.97079502434,60.2655,60.3589,60.2583,60.3589,35045.9708
2012-03-05 14:30:00,83.99,84.17,83.86,84.12,31043.80746349378,60.3589,60.4883,60.2655,60.4523,31043.8075
2012-03-05 15:00:00,84.1,84.14,83.95,83.99,42293.13142239048,60.438,60.4667,60.3302,60.3589,42293.1314
2012-03-05 15:30:00,83.98,84.17,83.97,84.04,110221.7414818821,60.3517,60.4883,60.3445,60.3948,110221.7415
2012-03-06 09:30:00,82.64,82.77,81.99,81.99,362358.0313683072,59.3887,59.4822,58.9216,58.9216,362358.0314
2012-03-06 10:00:00,82.01,82.22,81.51,81.51,123418.06381828016,58.936,59.0869,58.5767,58.5767,123418.0638
2012-03-06 10:30:00,81.5,82.03,81.49,82.0,74526.77122769064,58.5695,58.9504,58.5623,58.9288,74526.7712
2012-03-06 11:00:00,82.01,82.26,82.0,82.24,52136.2898864251,58.936,59.1157,58.9288,59.1013,52136.2899
2012-03-06 11:30:00,82.26,82.27,82.05,82.1,41427.79881016766,59.1157,59.1228,58.9647,59.0007,41427.7988
2012-03-06 12:00:00,82.14,82.2,81.93,81.98,44023.79664683613,59.0294,59.0725,58.8785,58.9144,44023.7966
2012-03-06 12:30:00,81.98,82.18,81.96,82.03,48242.29313142239,58.9144,59.0582,58.9001,58.9504,48242.2931
2012-03-06 13:00:00,82.02,82.18,81.99,82.06,40562.46619794484,58.9432,59.0582,58.9216,58.9719,40562.4662
2012-03-06 13:30:00,82.06,82.19,81.97,82.09,66522.44456462952,58.9719,59.0653,58.9072,58.9935,66522.4446
2012-03-06 14:00:00,82.08,82.09,81.76,81.76,65332.61222282315,58.9863,58.9935,58.7563,58.7563,65332.6122
2012-03-06 14:30:00,81.76,81.86,81.73,81.83,77122.7690643591,58.7563,58.8282,58.7348,58.8066,77122.7691
2012-03-06 15:00:00,81.83,81.98,81.77,81.9,106976.7441860465,58.8066,58.9144,58.7635,58.8569,106976.7442
2012-03-06 15:30:00,81.89,82.0,81.81,81.87,289886.42509464576,58.8498,58.9288,58.7923,58.8354,289886.4251
2012-03-07 09:30:00,82.26,82.34,81.82,82.0,94321.25473228772,59.1157,59.1731,58.7994,58.9288,94321.2547
2012-03-07 10:00:00,82.0,82.01,81.61,81.66,50621.95781503515,58.9288,58.936,58.6485,58.6845,50621.9578
2012-03-07 10:30:00,81.68,81.82,81.61,81.78,56679.28610059492,58.6988,58.7994,58.6485,58.7707,56679.2861
2012-03-07 11:00:00,81.82,82.1,81.77,82.01,45105.462412114655,58.7994,59.0007,58.7635,58.936,45105.4624
2012-03-07 11:30:00,82.01,82.15,81.99,82.09,33315.30557057869,58.936,59.0366,58.9216,58.9935,33315.3056
2012-03-07 12:00:00,82.09,82.1,81.86,81.86,48350.45970795024,58.9935,59.0007,58.8282,58.8282,48350.4597
2012-03-07 12:30:00,81.87,82.12,81.86,82.1,45213.62898864251,58.8354,59.015,58.8282,59.0007,45213.629
2012-03-07 13:00:00,82.1,82.17,81.98,82.0,56246.6197944835,59.0007,59.051,58.9144,58.9288,56246.6198
2012-03-07 13:30:00,82.01,82.1,82.01,82.04,27798.8101676582,58.936,59.0007,58.936,58.9576,27798.8102
2012-03-07 14:00:00,82.08,82.32,82.07,82.31,60248.78312601406,58.9863,59.1588,58.9791,59.1516,60248.7831
2012-03-07 14:30:00,82.31,82.44,82.16,82.35,51270.95727420227,59.1516,59.245,59.0438,59.1803,51270.9573
2012-03-07 15:00:00,82.36,82.37,82.1,82.29,95402.92049756624,59.1875,59.1947,59.0007,59.1372,95402.9205
2012-03-07 15:30:00,82.31,82.57,82.12,82.21,255381.28718226068,59.1516,59.3384,59.015,59.0797,255381.2872
2012-03-08 09:30:00,82.64,83.35,82.59,82.79,68253.10978907517,59.3887,59.899,59.3528,59.4965,68253.1098
2012-03-08 10:00:00,82.82,82.84,82.49,82.69,74959.43753380205,59.5181,59.5325,59.2809,59.4247,74959.4375
2012-03-08 10:30:00,82.72,83.24,82.72,83.24,51811.79015684153,59.4462,59.8199,59.4462,59.8199,51811.7902
2012-03-08 11:00:00,83.23,83.25,82.97,83.03,69334.7755543537,59.8127,59.8271,59.6259,59.669,69334.7756
2012-03-08 11:30:00,83.01,83.09,82.96,83.05,47917.79340183883,59.6546,59.7121,59.6187,59.6834,47917.7934
2012-03-08 12:00:00,83.09,83.21,83.08,83.19,38290.968090859926,59.7121,59.7984,59.7049,59.784,38290.9681
2012-03-08 12:30:00,83.2,83.23,83.11,83.12,43374.797187669006,59.7912,59.8127,59.7265,59.7337,43374.7972
2012-03-08 13:00:00,83.13,83.17,82.95,83.08,31584.640346133045,59.7409,59.7696,59.6115,59.7049,31584.6403
2012-03-08 13:30:00,83.1,83.15,82.91,82.93,48999.45916711736,59.7193,59.7552,59.5828,59.5971,48999.4592
2012-03-08 14:00:00,82.93,82.98,82.84,82.92,47809.626825310974,59.5971,59.6331,59.5325,59.59,47809.6268
2012-03-08 14:30:00,82.91,83.3,82.91,83.25,58085.451595457,59.5828,59.863,59.5828,59.8271,58085.4516
2012-03-08 15:00:00,83.25,83.29,83.08,83.18,72038.93996755003,59.8271,59.8559,59.7049,59.7768,72038.94
2012-03-08 15:30:00,83.2,83.26,83.07,83.21,128285.55976203352,59.7912,59.8343,59.6978,59.7984,128285.5598
2012-03-09 09:30:00,83.64,83.64,82.74,82.92,71606.27366143861,60.1074,60.1074,59.4606,59.59,71606.2737
2012-03-09 10:00:00,82.84,83.36,82.84,83.33,48674.9594375338,59.5325,59.9062,59.5325,59.8846,48674.9594
2012-03-09 10:30:00,83.34,83.55,83.21,83.33,37858.30178474851,59.8918,60.0427,59.7984,59.8846,37858.3018
2012-03-09 11:00:00,83.3,83.45,83.22,83.38,24229.313142239047,59.863,59.9708,59.8056,59.9205,24229.3131
2012-03-09 11:30:00,83.38,83.52,83.24,83.45,36235.80313683072,59.9205,60.0211,59.8199,59.9708,36235.8031
2012-03-09 12:00:00,83.46,83.5,83.36,83.46,21308.81557598702,59.978,60.0068,59.9062,59.978,21308.8156
2012-03-09 12:30:00,83.45,83.48,83.4,83.4,26933.47755543537,59.9708,59.9924,59.9349,59.9349,26933.4776
2012-03-09 13:00:00,83.4,83.4,83.24,83.25,21308.81557598702,59.9349,59.9349,59.8199,59.8271,21308.8156
2012-03-09 13:30:00,83.25,83.41,83.24,83.31,35586.8036776636,59.8271,59.9421,59.8199,59.8702,35586.8037
2012-03-09 14:00:00,83.33,83.35,83.09,83.11,83288.26392644673,59.8846,59.899,59.7121,59.7265,83288.2639
2012-03-09 14:30:00,83.16,83.16,82.68,82.75,80043.26663061114,59.7624,59.7624,59.4175,59.4678,80043.2666
2012-03-09 15:00:00,82.74,82.87,82.67,82.7,109140.07571660356,59.4606,59.554,59.4103,59.4319,109140.0757
2012-03-09 15:30:00,82.71,82.75,82.59,82.68,180097.34991887506,59.439,59.4678,59.3528,59.4175,180097.3499
2012-03-12 09:30:00,82.55,83.16,82.33,82.84,59599.78366684694,59.3241,59.7624,59.166,59.5325,59599.7837
2012-03-12 10:00:00,82.89,82.89,82.47,82.62,105246.07896160086,59.5684,59.5684,59.2666,59.3744,105246.079
2012-03-12 10:30:00,82.63,82.88,82.47,82.78,44672.79610600325,59.3816,59.5612,59.2666,59.4893,44672.7961
2012-03-12 11:00:00,82.8,82.84,82.56,82.57,55273.12060573282,59.5037,59.5325,59.3312,59.3384,55273.1206
2012-03-12 11:30:00,82.57,82.74,82.54,82.6,32990.80584099513,59.3384,59.4606,59.3169,59.36,32990.8058
2012-03-12 12:00:00,82.6,82.76,82.54,82.66,30286.641427798808,59.36,59.475,59.3169,59.4031,30286.6414
2012-03-12 12:30:00,82.65,82.77,82.59,82.77,25959.97836668469,59.3959,59.4822,59.3528,59.4822,25959.9784
2012-03-12 13:00:00,82.76,82.77,82.69,82.73,25959.97836668469,59.475,59.4822,59.4247,59.4534,25959.9784
2012-03-12 13:30:00,82.74,82.93,82.73,82.86,34072.47160627366,59.4606,59.5971,59.4534,59.5468,34072.4716
2012-03-12 14:00:00,82.85,82.85,82.68,82.72,47809.626825310974,59.5397,59.5397,59.4175,59.4462,47809.6268
2012-03-12 14:30:00,82.72,82.72,82.46,82.49,50189.29150892374,59.4462,59.4462,59.2594,59.2809,50189.2915
2012-03-12 15:00:00,82.5,82.59,82.35,82.59,73877.77176852353,59.2881,59.3528,59.1803,59.3528,73877.7718
2012-03-12 15:30:00,82.58,82.74,82.53,82.59,236235.8031368307,59.3456,59.4606,59.3097,59.3528,236235.8031
2012-03-13 09:30:00,82.79,83.27,82.69,82.78,52785.28934559221,59.4965,59.8415,59.4247,59.4893,52785.2893
2012-03-13 10:00:00,82.72,83.04,82.7,82.75,35154.13737155219,59.4462,59.6762,59.4319,59.4678,35154.1374
2012-03-13 10:30:00,82.81,83.08,82.81,82.82,50513.7912385073,59.5109,59.7049,59.5109,59.5181,50513.7912
2012-03-13 11:00:00,82.84,83.07,82.84,82.97,34721.471065440775,59.5325,59.6978,59.5325,59.6259,34721.4711
2012-03-13 11:30:00,82.98,83.18,82.95,83.0,40778.79935100054,59.6331,59.7768,59.6115,59.6474,40778.7994
2012-03-13 12:00:00,82.99,83.21,82.96,83.19,49864.79177934018,59.6403,59.7984,59.6187,59.784,49864.7918
2012-03-13 12:30:00,83.19,83.21,82.99,83.19,28123.30989724175,59.784,59.7984,59.6403,59.784,28123.3099
2012-03-13 13:00:00,83.18,83.25,83.14,83.21,42617.63115197404,59.7768,59.8271,59.7481,59.7984,42617.6312
2012-03-13 13:30:00,83.21,83.21,83.0,83.0,29962.14169821525,59.7984,59.7984,59.6474,59.6474,29962.1417
2012-03-13 14:00:00,83.01,83.38,82.95,83.06,54299.62141698216,59.6546,59.9205,59.6115,59.6906,54299.6214
2012-03-13 14:30:00,83.07,83.25,82.96,83.08,46727.961060032445,59.6978,59.8271,59.6187,59.7049,46727.9611
2012-03-13 15:00:00,83.08,83.67,83.08,83.46,74202.27149810709,59.7049,60.1289,59.7049,59.978,74202.2715
2012-03-13 15:30:00,83.5,83.96,83.45,83.94,166035.69497025418,60.0068,60.3373,59.9708,60.323,166035.695
2012-03-14 09:30:00,83.94,83.97,83.63,83.89,41860.46511627907,60.323,60.3445,60.1002,60.287,41860.4651
2012-03-14 10:00:00,83.87,84.14,83.75,84.08,43266.630611141154,60.2727,60.4667,60.1864,60.4236,43266.6306
2012-03-14 10:30:00,84.05,84.05,83.86,83.86,32125.47322877231,60.402,60.402,60.2655,60.2655,32125.4732
2012-03-14 11:00:00,83.83,83.89,83.72,83.85,30178.47485127096,60.2439,60.287,60.1649,60.2583,30178.4749
2012-03-14 11:30:00,83.85,83.86,83.71,83.77,18604.6511627907,60.2583,60.2655,60.1577,60.2008,18604.6512
2012-03-14 12:00:00,83.8,83.94,83.77,83.9,24986.47917793402,60.2224,60.323,60.2008,60.2942,24986.4792
2012-03-14 12:30:00,83.91,84.07,83.9,84.05,21525.148729042725,60.3014,60.4164,60.2942,60.402,21525.1487
2012-03-14 13:00:00,84.02,84.28,84.02,84.22,26176.3115197404,60.3805,60.5673,60.3805,60.5242,26176.3115
2012-03-14 13:30:00,84.27,84.33,84.1,84.15,91076.25743645211,60.5601,60.6032,60.438,60.4739,91076.2574
2012-03-14 14:00:00,84.14,84.2,84.1,84.17,45321.79556517036,60.4667,60.5098,60.438,60.4883,45321.7956
2012-03-14 14:30:00,84.17,84.27,84.09,84.1,53758.788534342886,60.4883,60.5601,60.4308,60.438,53758.7885
2012-03-14 15:00:00,84.11,84.2,83.93,84.17,65008.11249323958,60.4451,60.5098,60.3158,60.4883,65008.1125
2012-03-14 15:30:00,84.18,84.25,84.06,84.22,100703.08274743104,60.4954,60.5458,60.4092,60.5242,100703.0827
2012-03-15 09:30:00,84.35,84.35,83.29,84.31,94645.75446187129,60.6176,60.6176,59.8559,60.5889,94645.7545
2012-03-15 10:00:00,84.31,84.35,84.07,84.18,66955.11087074094,60.5889,60.6176,60.4164,60.4954,66955.1109
2012-03-15 10:30:00,84.21,84.35,84.02,84.16,58842.61763115197,60.517,60.6176,60.3805,60.4811,58842.6176
2012-03-15 11:00:00,84.18,84.31,84.09,84.3,58193.61817198485,60.4954,60.5889,60.4308,60.5817,58193.6182
2012-03-15 11:30:00,84.3,84.35,84.14,84.31,62412.11465657112,60.5817,60.6176,60.4667,60.5889,62412.1147
2012-03-15 12:00:00,84.29,84.54,84.29,84.33,65440.778799351,60.5745,60.7542,60.5745,60.6032,65440.7788
2012-03-15 12:30:00,84.33,84.5,84.31,84.43,37966.46836127636,60.6032,60.7254,60.5889,60.6751,37966.4684
2012-03-15 13:00:00,84.43,84.48,84.28,84.33,32449.972958355866,60.6751,60.711,60.5673,60.6032,32449.973
2012-03-15 13:30:00,84.34,84.44,84.26,84.28,71065.44077879936,60.6104,60.6823,60.5529,60.5673,71065.4408
2012-03-15 14:00:00,84.28,84.54,84.25,84.51,47809.626825310974,60.5673,60.7542,60.5458,60.7326,47809.6268
2012-03-15 14:30:00,84.5,84.53,84.4,84.5,38182.80151433207,60.7254,60.747,60.6535,60.7254,38182.8015
2012-03-15 15:00:00,84.49,84.58,84.43,84.55,103623.58031368308,60.7182,60.7829,60.6751,60.7613,103623.5803
2012-03-15 15:30:00,84.57,84.78,84.51,84.7,185073.0124391563,60.7757,60.9266,60.7326,60.8691,185073.0124
2012-03-16 09:30:00,84.77,85.27,84.55,84.96,370470.52460789616,60.9194,61.2788,60.7613,61.056,370470.5246
2012-03-16 10:00:00,84.96,85.34,84.96,85.08,42617.63115197404,61.056,61.3291,61.056,61.1422,42617.6312
2012-03-16 10:30:00,85.09,85.25,85.07,85.21,50946.45754461871,61.1494,61.2644,61.135,61.2357,50946.4575
2012-03-16 11:00:00,85.2,85.22,84.9,84.97,40129.79989183342,61.2285,61.2428,61.0129,61.0632,40129.7999
2012-03-16 11:30:00,84.98,85.01,84.81,84.98,24878.312601406164,61.0704,61.0919,60.9482,61.0704,24878.3126
2012-03-16 12:00:00,84.94,85.04,84.81,85.04,25959.97836668469,61.0416,61.1135,60.9482,61.1135,25959.9784
2012-03-16 12:30:00,85.04,85.07,84.91,84.92,15467.820443482964,61.1135,61.135,61.0201,61.0272,15467.8204
2012-03-16 13:00:00,84.92,84.97,84.89,84.97,20443.4829637642,61.0272,61.0632,61.0057,61.0632,20443.483
2012-03-16 13:30:00,84.97,85.11,84.96,85.08,23039.480800432662,61.0632,61.1638,61.056,61.1422,23039.4808
2012-03-16 14:00:00,85.08,85.15,85.04,85.08,30935.640886965928,61.1422,61.1925,61.1135,61.1422,30935.6409
2012-03-16 14:30:00,85.09,85.14,85.04,85.06,32882.63926446728,61.1494,61.1853,61.1135,61.1279,32882.6393
2012-03-16 15:00:00,85.07,85.08,84.83,84.88,54191.454840454295,61.135,61.1422,60.9626,60.9985,54191.4548
2012-03-16 15:30:00,84.88,85.01,84.7,84.8,164629.5294753921,60.9985,61.0919,60.8691,60.941,164629.5295
2012-03-19 09:30:00,85.28,85.28,84.57,84.98,58842.61763115197,61.286,61.286,60.7757,61.0704,58842.6176
2012-03-19 10:00:00,84.95,84.99,84.67,84.75,46403.46133044889,61.0488,61.0775,60.8476,60.9051,46403.4613
2012-03-19 10:30:00,84.75,84.92,84.7,84.87,56787.45267712277,60.9051,61.0272,60.8691,60.9913,56787.4527
2012-03-19 11:00:00,84.81,84.87,84.69,84.85,26392.644672796105,60.9482,60.9913,60.862,60.9769,26392.6447
2012-03-19 11:30:00,84.85,85.05,84.83,84.99,29204.97566252028,60.9769,61.1207,60.9626,61.0775,29204.9757
2012-03-19 12:00:00,84.98,85.04,84.95,85.04,27906.97674418605,61.0704,61.1135,61.0488,61.1135,27906.9767
2012-03-19 12:30:00,85.04,85.11,84.9,84.98,59491.61709031909,61.1135,61.1638,61.0129,61.0704,59491.6171
2012-03-19 13:00:00,84.97,85.03,84.87,84.97,30070.308274743104,61.0632,61.1063,60.9913,61.0632,30070.3083
2012-03-19 13:30:00,84.97,85.1,84.92,85.1,51919.956733369385,61.0632,61.1566,61.0272,61.1566,51919.9567
2012-03-19 14:00:00,85.08,85.32,85.04,85.3,34288.80475932937,61.1422,61.3147,61.1135,61.3003,34288.8048
2012-03-19 14:30:00,85.3,85.42,85.25,85.29,32558.13953488372,61.3003,61.3866,61.2644,61.2931,32558.1395
2012-03-19 15:00:00,85.27,85.32,85.19,85.21,43807.46349378042,61.2788,61.3147,61.2213,61.2357,43807.4635
2012-03-19 15:30:00,85.22,85.26,85.02,85.05,120930.23255813953,61.2428,61.2716,61.0991,61.1207,120930.2326
2012-03-20 09:30:00,84.27,84.45,83.57,83.99,120497.56625202812,60.5601,60.6895,60.0571,60.3589,120497.5663
2012-03-20 10:00:00,84.01,84.3,83.93,84.11,54515.95457003786,60.3733,60.5817,60.3158,60.4451,54515.9546
2012-03-20 10:30:00,84.09,84.3,83.98,84.22,44023.79664683613,60.4308,60.5817,60.3517,60.5242,44023.7966
2012-03-20 11:00:00,84.18,84.3,84.06,84.14,27582.47701460249,60.4954,60.5817,60.4092,60.4667,27582.477
2012-03-20 11:30:00,84.12,84.14,83.98,84.08,28231.47647376961,60.4523,60.4667,60.3517,60.4236,28231.4765
2012-03-20 12:00:00,84.08,84.35,84.07,84.27,23796.646836127635,60.4236,60.6176,60.4164,60.5601,23796.6468
2012-03-20 12:30:00,84.27,84.36,84.18,84.3,26392.644672796105,60.5601,60.6248,60.4954,60.5817,26392.6447
2012-03-20 13:00:00,84.29,84.44,84.27,84.3,39588.96700919416,60.5745,60.6823,60.5601,60.5817,39588.967
2012-03-20 13:30:00,84.29,84.36,84.15,84.29,22174.14818820984,60.5745,60.6248,60.4739,60.5745,22174.1482
2012-03-20 14:00:00,84.27,84.35,84.2,84.34,33747.9718766901,60.5601,60.6176,60.5098,60.6104,33747.9719
2012-03-20 14:30:00,84.32,84.34,84.19,84.25,41644.13196322336,60.5961,60.6104,60.5026,60.5458,41644.132
2012-03-20 15:00:00,84.26,84.42,84.26,84.42,54948.62087614927,60.5529,60.6679,60.5529,60.6679,54948.6209
2012-03-20 15:30:00,84.41,84.43,84.19,84.26,110221.7414818821,60.6607,60.6751,60.5026,60.5529,110221.7415
2012-03-21 09:30:00,84.38,84.72,84.03,84.18,36992.969172525685,60.6392,60.8835,60.3877,60.4954,36992.9692
2012-03-21 10:00:00,84.11,84.22,83.94,84.12,34613.30448891292,60.4451,60.5242,60.323,60.4523,34613.3045
2012-03-21 10:30:00,84.15,84.24,83.72,83.75,38723.63439697133,60.4739,60.5386,60.1649,60.1864,38723.6344
2012-03-21 11:00:00,83.71,83.84,83.62,83.7,49972.95835586804,60.1577,60.2511,60.093,60.1505,49972.9584
2012-03-21 11:30:00,83.71,83.89,83.69,83.7,34721.471065440775,60.1577,60.287,60.1433,60.1505,34721.4711
2012-03-21 12:00:00,83.72,84.03,83.72,83.99,30286.641427798808,60.1649,60.3877,60.1649,60.3589,30286.6414
2012-03-21 12:30:00,84.0,84.08,83.95,84.08,19794.48350459708,60.3661,60.4236,60.3302,60.4236,19794.4835
2012-03-21 13:00:00,84.09,84.13,83.81,83.81,56679.28610059492,60.4308,60.4595,60.2295,60.2295,56679.2861
2012-03-21 13:30:00,83.81,83.89,83.7,83.89,31368.307193077337,60.2295,60.287,60.1505,60.287,31368.3072
2012-03-21 14:00:00,83.88,84.1,83.84,84.1,35370.470524607896,60.2799,60.438,60.2511,60.438,35370.4705
2012-03-21 14:30:00,84.1,84.17,84.01,84.06,31909.1400757166,60.438,60.4883,60.3733,60.4092,31909.1401
2012-03-21 15:00:00,84.06,84.2,84.05,84.17,42725.79772850189,60.4092,60.5098,60.402,60.4883,42725.7977
2012-03-21 15:30:00,84.18,84.27,84.04,84.07,126446.72796106002,60.4954,60.5601,60.3948,60.4164,126446.728
2012-03-22 09:30:00,83.55,83.73,83.02,83.25,92698.75608436992,60.0427,60.1721,59.6618,59.8271,92698.7561
2012-03-22 10:00:00,83.19,83.28,82.83,82.96,80692.26608977826,59.784,59.8487,59.5253,59.6187,80692.2661
2012-03-22 10:30:00,82.96,83.08,82.7,82.71,68902.1092482423,59.6187,59.7049,59.4319,59.439,68902.1092
2012-03-22 11:00:00,82.71,82.79,82.46,82.68,30935.640886965928,59.439,59.4965,59.2594,59.4175,30935.6409
2012-03-22 11:30:00,82.67,82.74,82.52,82.61,38399.13466738778,59.4103,59.4606,59.3025,59.3672,38399.1347
2012-03-22 12:00:00,82.61,82.75,82.6,82.6,28231.47647376961,59.3672,59.4678,59.36,59.36,28231.4765
2012-03-22 12:30:00,82.6,82.72,82.56,82.7,36452.13628988642,59.36,59.4462,59.3312,59.4319,36452.1363
2012-03-22 13:00:00,82.71,82.71,82.56,82.65,20227.14981070849,59.439,59.439,59.3312,59.3959,20227.1498
2012-03-22 13:30:00,82.66,82.76,82.61,82.65,26717.144402379665,59.4031,59.475,59.3672,59.3959,26717.1444
2012-03-22 14:00:00,82.65,82.7,82.55,82.65,41644.13196322336,59.3959,59.4319,59.3241,59.3959,41644.132
2012-03-22 14:30:00,82.65,82.82,82.54,82.65,88047.59329367225,59.3959,59.5181,59.3169,59.3959,88047.5933
2012-03-22 15:00:00,82.64,82.71,82.35,82.65,168307.1930773391,59.3887,59.439,59.1803,59.3959,168307.1931
2012-03-22 15:30:00,82.63,83.03,82.6,82.83,190589.5078420768,59.3816,59.669,59.36,59.5253,190589.5078
2012-03-23 09:30:00,83.01,83.06,82.66,82.76,90319.09140075716,59.6546,59.6906,59.4031,59.475,90319.0914
2012-03-23 10:00:00,82.74,83.09,82.52,83.04,112817.73931855056,59.4606,59.7121,59.3025,59.6762,112817.7393
2012-03-23 10:30:00,83.0,83.24,82.92,83.06,55597.62033531639,59.6474,59.8199,59.59,59.6906,55597.6203
2012-03-23 11:00:00,83.07,83.21,82.96,83.19,26176.3115197404,59.6978,59.7984,59.6187,59.784,26176.3115
2012-03-23 11:30:00,83.2,83.29,83.01,83.17,104597.07950243374,59.7912,59.8559,59.6546,59.7696,104597.0795
2012-03-23 12:00:00,83.19,83.23,83.11,83.2,45321.79556517036,59.784,59.8127,59.7265,59.7912,45321.7956
2012-03-23 12:30:00,83.2,83.34,83.06,83.3,52352.6230394808,59.7912,59.8918,59.6906,59.863,52352.623
2012-03-23 13:00:00,83.33,83.35,83.2,83.2,41644.13196322336,59.8846,59.899,59.7912,59.7912,41644.132
2012-03-23 13:30:00,83.21,83.27,83.08,83.11,39480.80043266631,59.7984,59.8415,59.7049,59.7265,39480.8004
2012-03-23 14:00:00,83.1,83.36,83.08,83.36,57652.78528934559,59.7193,59.9062,59.7049,59.9062,57652.7853
2012-03-23 14:30:00,83.35,83.48,83.31,83.31,44348.29637641968,59.899,59.9924,59.8702,59.8702,44348.2964
2012-03-23 15:00:00,83.31,83.57,83.29,83.35,89129.25905895077,59.8702,60.0571,59.8559,59.899,89129.2591
2012-03-23 15:30:00,83.34,83.44,83.21,83.4,93672.2552731206,59.8918,59.9637,59.7984,59.9349,93672.2553
2012-03-26 09:30:00,82.13,84.3,82.13,83.61,144835.045970795,59.0222,60.5817,59.0222,60.0858,144835.046
2012-03-26 10:00:00,83.57,83.77,83.52,83.71,118334.23472147106,60.0571,60.2008,60.0211,60.1577,118334.2347
2012-03-26 10:30:00,83.72,83.79,83.52,83.57,64250.94645754462,60.1649,60.2152,60.0211,60.0571,64250.9465
2012-03-26 11:00:00,83.57,83.67,83.46,83.52,93239.5889670092,60.0571,60.1289,59.978,60.0211,93239.589
2012-03-26 11:30:00,83.54,83.7,83.52,83.63,88912.92590589507,60.0355,60.1505,60.0211,60.1002,88912.9259
2012-03-26 12:00:00,83.66,83.68,83.56,83.58,36776.63601946998,60.1218,60.1361,60.0499,60.0643,36776.636
2012-03-26 12:30:00,83.59,83.8,83.51,83.69,70308.27474310438,60.0714,60.2224,60.014,60.1433,70308.2747
2012-03-26 13:00:00,83.63,83.73,83.58,83.71,29313.14223904813,60.1002,60.1721,60.0643,60.1577,29313.1422
2012-03-26 13:30:00,83.73,84.08,83.71,84.02,82963.76419686317,60.1721,60.4236,60.1577,60.3805,82963.7642
2012-03-26 14:00:00,84.02,84.13,84.0,84.08,52028.12330989724,60.3805,60.4595,60.3661,60.4236,52028.1233
2012-03-26 14:30:00,84.08,84.21,83.97,84.06,105895.07842076798,60.4236,60.517,60.3445,60.4092,105895.0784
2012-03-26 15:00:00,84.07,84.23,84.04,84.22,52568.956192536505,60.4164,60.5314,60.3948,60.5242,52568.9562
2012-03-26 15:30:00,84.22,84.47,84.12,84.42,191454.8404542996,60.5242,60.7039,60.4523,60.6679,191454.8405
2012-03-27 09:30:00,84.78,84.84,84.37,84.82,73877.77176852353,60.9266,60.9698,60.632,60.9554,73877.7718
2012-03-27 10:00:00,84.8,84.92,84.66,84.77,56246.6197944835,60.941,61.0272,60.8404,60.9194,56246.6198
2012-03-27 10:30:00,84.81,84.93,84.65,84.74,55056.78745267712,60.9482,61.0344,60.8332,60.8979,55056.7875
2012-03-27 11:00:00,84.75,84.95,84.67,84.94,59491.61709031909,60.9051,61.0488,60.8476,61.0416,59491.6171
2012-03-27 11:30:00,84.92,85.22,84.92,85.16,82314.76473769605,61.0272,61.2428,61.0272,61.1997,82314.7647
2012-03-27 12:00:00,85.17,85.37,85.17,85.26,43050.29745808545,61.2069,61.3506,61.2069,61.2716,43050.2975
2012-03-27 12:30:00,85.25,85.29,85.15,85.29,38831.80097349919,61.2644,61.2931,61.1925,61.2931,38831.801
2012-03-27 13:00:00,85.29,85.37,85.16,85.18,27582.47701460249,61.2931,61.3506,61.1997,61.2141,27582.477
2012-03-27 13:30:00,85.17,85.22,85.09,85.15,28231.47647376961,61.2069,61.2428,61.1494,61.1925,28231.4765
2012-03-27 14:00:00,85.14,85.21,85.04,85.17,33315.30557057869,61.1853,61.2357,61.1135,61.2069,33315.3056
2012-03-27 14:30:00,85.18,85.18,85.01,85.03,31476.4737696052,61.2141,61.2141,61.0919,61.1063,31476.4738
2012-03-27 15:00:00,85.04,85.13,84.84,84.9,60573.282855597616,61.1135,61.1782,60.9698,61.0129,60573.2829
2012-03-27 15:30:00,84.9,84.98,84.73,84.77,113466.73877771768,61.0129,61.0704,60.8907,60.9194,113466.7388
2012-03-28 09:30:00,84.66,84.78,83.98,84.3,81341.26554894538,60.8404,60.9266,60.3517,60.5817,81341.2655
2012-03-28 10:00:00,84.27,84.55,84.25,84.37,30178.47485127096,60.5601,60.7613,60.5458,60.632,30178.4749
2012-03-28 10:30:00,84.37,84.42,84.06,84.26,38399.13466738778,60.632,60.6679,60.4092,60.5529,38399.1347
2012-03-28 11:00:00,84.29,84.33,84.03,84.03,47160.62736614386,60.5745,60.6032,60.3877,60.3877,47160.6274
2012-03-28 11:30:00,84.04,84.15,83.45,83.67,40886.96592752839,60.3948,60.4739,59.9708,60.1289,40886.9659
2012-03-28 12:00:00,83.68,83.98,83.67,83.96,26717.144402379665,60.1361,60.3517,60.1289,60.3373,26717.1444
2012-03-28 12:30:00,83.96,84.02,83.82,83.93,26933.47755543537,60.3373,60.3805,60.2367,60.3158,26933.4776
2012-03-28 13:00:00,83.94,83.99,83.79,83.83,21092.48242293132,60.323,60.3589,60.2152,60.2439,21092.4824
2012-03-28 13:30:00,83.86,83.99,83.74,83.82,32666.306111411574,60.2655,60.3589,60.1792,60.2367,32666.3061
2012-03-28 14:00:00,83.83,83.91,83.61,83.85,43158.4640346133,60.2439,60.3014,60.0858,60.2583,43158.464
2012-03-28 14:30:00,83.88,84.06,83.81,84.06,93023.25581395348,60.2799,60.4092,60.2295,60.4092,93023.2558
2012-03-28 15:00:00,84.06,84.1,83.91,84.05,49972.95835586804,60.4092,60.438,60.3014,60.402,49972.9584
2012-03-28 15:30:00,84.03,84.27,83.91,84.25,154461.87128177393,60.3877,60.5601,60.3014,60.5458,154461.8713
2012-03-29 09:30:00,83.49,84.06,83.21,83.76,155002.70416441318,60.4186,60.8311,60.2159,60.614,155002.7042
2012-03-29 10:00:00,83.73,83.9,83.52,83.69,130124.39156300704,60.5922,60.7153,60.4403,60.5633,130124.3916
2012-03-29 10:30:00,83.69,84.07,83.55,84.06,175446.18712817738,60.5633,60.8383,60.462,60.8311,175446.1871
2012-03-29 11:00:00,84.06,84.27,83.85,83.85,44456.462952947535,60.8311,60.983,60.6791,60.6791,44456.463
2012-03-29 11:30:00,83.86,83.93,83.75,83.87,35262.30394808004,60.6863,60.737,60.6067,60.6936,35262.3039
2012-03-29 12:00:00,83.92,84.05,83.83,83.84,29313.14223904813,60.7297,60.8238,60.6646,60.6718,29313.1422
2012-03-29 12:30:00,83.83,84.14,83.77,84.12,26717.144402379665,60.6646,60.8889,60.6212,60.8745,26717.1444
2012-03-29 13:00:00,84.07,84.09,83.87,84.03,25851.81179015684,60.8383,60.8528,60.6936,60.8093,25851.8118
2012-03-29 13:30:00,84.02,84.13,83.95,84.04,36668.46944294213,60.8021,60.8817,60.7515,60.8166,36668.4694
2012-03-29 14:00:00,84.05,84.34,84.04,84.34,40886.96592752839,60.8238,61.0337,60.8166,61.0337,40886.9659
2012-03-29 14:30:00,84.32,84.54,84.32,84.53,40454.29962141698,61.0192,61.1784,61.0192,61.1712,40454.2996
2012-03-29 15:00:00,84.5,84.67,84.42,84.55,90427.257977285,61.1495,61.2725,61.0916,61.1856,90427.258
2012-03-29 15:30:00,84.56,84.76,84.53,84.59,286749.594375338,61.1929,61.3376,61.1712,61.2146,286749.5944
2012-03-30 09:30:00,84.32,85.25,84.32,84.68,216224.98647917795,61.0192,61.6922,61.0192,61.2797,216224.9865
2012-03-30 10:00:00,84.69,84.8,84.49,84.8,133585.72201189832,61.287,61.3666,61.1422,61.3666,133585.722
2012-03-30 10:30:00,84.8,84.86,84.6,84.74,64791.77934018388,61.3666,61.41,61.2218,61.3231,64791.7793
2012-03-30 11:00:00,84.74,85.31,84.69,85.27,165711.19524067064,61.3231,61.7356,61.287,61.7067,165711.1952
2012-03-30 11:30:00,85.29,85.29,84.95,85.03,84586.26284478095,61.7212,61.7212,61.4751,61.533,84586.2628
2012-03-30 12:00:00,85.04,85.11,84.99,85.05,74743.10438074634,61.5402,61.5909,61.5041,61.5475,74743.1044
2012-03-30 12:30:00,85.05,85.2,85.0,85.04,61871.281773931856,61.5475,61.656,61.5113,61.5402,61871.2818
2012-03-30 13:00:00,85.03,85.08,84.95,85.02,50513.7912385073,61.533,61.5692,61.4751,61.5258,50513.7912
2012-03-30 13:30:00,85.03,85.1,84.98,84.99,40995.13250405624,61.533,61.5837,61.4968,61.5041,40995.1325
2012-03-30 14:00:00,84.99,85.1,84.9,84.9,68685.77609518658,61.5041,61.5837,61.4389,61.4389,68685.7761
2012-03-30 14:30:00,84.9,84.99,84.87,84.94,81665.76527852892,61.4389,61.5041,61.4172,61.4679,81665.7653
2012-03-30 15:00:00,84.93,85.07,84.93,85.06,112925.90589507842,61.4606,61.562,61.4606,61.5547,112925.9059
2012-03-30 15:30:00,85.05,85.15,84.85,84.91,225851.81179015685,61.5475,61.6198,61.4027,61.4462,225851.8118
2012-04-02 09:30:00,84.9,85.01,84.54,84.67,63061.11411573824,61.4389,61.5185,61.1784,61.2725,63061.1141
2012-04-02 10:00:00,84.66,85.27,84.65,85.13,67604.11032990806,61.2653,61.7067,61.258,61.6054,67604.1103
2012-04-02 10:30:00,85.11,85.31,85.11,85.28,74202.27149810709,61.5909,61.7356,61.5909,61.7139,74202.2715
2012-04-02 11:00:00,85.28,85.38,85.13,85.31,61114.11573823688,61.7139,61.7863,61.6054,61.7356,61114.1157
2012-04-02 11:30:00,85.32,85.61,85.26,85.59,84910.76257436452,61.7429,61.9527,61.6994,61.9383,84910.7626
2012-04-02 12:00:00,85.57,85.75,85.56,85.59,99729.58355868036,61.9238,62.054,61.9165,61.9383,99729.5836
2012-04-02 12:30:00,85.6,85.7,85.56,85.68,51919.956733369385,61.9455,62.0179,61.9165,62.0034,51919.9567
2012-04-02 13:00:00,85.69,85.74,85.57,85.61,64250.94645754462,62.0106,62.0468,61.9238,61.9527,64250.9465
2012-04-02 13:30:00,85.62,85.74,85.58,85.71,65116.27906976744,61.96,62.0468,61.931,62.0251,65116.2791
2012-04-02 14:00:00,85.72,85.74,85.67,85.67,71714.44023796647,62.0323,62.0468,61.9962,61.9962,71714.4402
2012-04-02 14:30:00,85.67,85.74,85.6,85.72,115738.2368848026,61.9962,62.0468,61.9455,62.0323,115738.2369
2012-04-02 15:00:00,85.73,85.78,85.68,85.71,92915.08923742564,62.0396,62.0758,62.0034,62.0251,92915.0892
2012-04-02 15:30:00,85.71,85.71,85.42,85.64,227690.6435911304,62.0251,62.0251,61.8152,61.9744,227690.6436
2012-04-03 09:30:00,85.63,85.65,84.79,84.99,88155.75987020011,61.9672,61.9817,61.3593,61.5041,88155.7599
2012-04-03 10:00:00,85.0,85.44,84.86,85.44,85559.76203353163,61.5113,61.8297,61.41,61.8297,85559.762
2012-04-03 10:30:00,85.43,85.56,85.32,85.48,54083.28826392644,61.8225,61.9165,61.7429,61.8587,54083.2883
2012-04-03 11:00:00,85.48,85.54,85.17,85.24,55381.28718226068,61.8587,61.9021,61.6343,61.685,55381.2872
2012-04-03 11:30:00,85.22,85.35,85.06,85.32,53326.12222823148,61.6705,61.7646,61.5547,61.7429,53326.1222
2012-04-03 12:00:00,85.32,85.33,85.04,85.16,32990.80584099513,61.7429,61.7501,61.5402,61.6271,32990.8058
2012-04-03 12:30:00,85.16,85.21,85.04,85.17,31909.1400757166,61.6271,61.6633,61.5402,61.6343,31909.1401
2012-04-03 13:00:00,85.16,85.26,85.08,85.11,38182.80151433207,61.6271,61.6994,61.5692,61.5909,38182.8015
2012-04-03 13:30:00,85.1,85.25,85.04,85.2,52677.12276906436,61.5837,61.6922,61.5402,61.656,52677.1228
2012-04-03 14:00:00,85.18,85.18,84.61,84.61,120173.06652244455,61.6416,61.6416,61.2291,61.2291,120173.0665
2012-04-03 14:30:00,84.62,84.69,84.43,84.47,68902.1092482423,61.2363,61.287,61.0988,61.1278,68902.1092
2012-04-03 15:00:00,84.47,84.88,84.47,84.63,78096.26825310978,61.1278,61.4245,61.1278,61.2435,78096.2683
2012-04-03 15:30:00,84.64,84.88,84.63,84.83,188534.3428880476,61.2508,61.4245,61.2435,61.3883,188534.3429
2012-04-04 09:30:00,84.04,84.13,83.85,83.94,71173.6073553272,60.8166,60.8817,60.6791,60.7442,71173.6074
2012-04-04 10:00:00,83.91,84.08,83.68,83.78,96809.08599242834,60.7225,60.8455,60.5561,60.6284,96809.086
2012-04-04 10:30:00,83.78,83.97,83.67,83.75,74743.10438074634,60.6284,60.7659,60.5488,60.6067,74743.1044
2012-04-04 11:00:00,83.76,84.08,83.76,83.83,31476.4737696052,60.614,60.8455,60.614,60.6646,31476.4738
2012-04-04 11:30:00,83.85,84.06,83.82,83.83,29313.14223904813,60.6791,60.8311,60.6574,60.6646,29313.1422
2012-04-04 12:00:00,83.86,84.11,83.86,83.94,21416.98215251488,60.6863,60.8672,60.6863,60.7442,21416.9822
2012-04-04 12:30:00,83.93,83.97,83.82,83.85,33856.13845321796,60.737,60.7659,60.6574,60.6791,33856.1385
2012-04-04 13:00:00,83.87,83.88,83.68,83.68,29313.14223904813,60.6936,60.7008,60.5561,60.5561,29313.1422
2012-04-04 13:30:00,83.68,83.89,83.64,83.87,25635.478637101136,60.5561,60.708,60.5271,60.6936,25635.4786
2012-04-04 14:00:00,83.88,83.97,83.77,83.86,40346.13304488913,60.7008,60.7659,60.6212,60.6863,40346.133
2012-04-04 14:30:00,83.83,84.04,83.77,83.85,42725.79772850189,60.6646,60.8166,60.6212,60.6791,42725.7977
2012-04-04 15:00:00,83.85,83.97,83.77,83.91,64791.77934018388,60.6791,60.7659,60.6212,60.7225,64791.7793
2012-04-04 15:30:00,83.93,84.05,83.69,83.71,236343.96971335856,60.737,60.8238,60.5633,60.5778,236343.9697
2012-04-05 09:30:00,83.51,84.04,83.33,83.7,95402.92049756624,60.433,60.8166,60.3028,60.5705,95402.9205
2012-04-05 10:00:00,83.69,84.06,83.67,83.73,91292.59058950785,60.5633,60.8311,60.5488,60.5922,91292.5906
2012-04-05 10:30:00,83.74,83.85,83.62,83.75,92590.58950784209,60.5995,60.6791,60.5126,60.6067,92590.5895
2012-04-05 11:00:00,83.76,83.89,83.73,83.85,86533.26122228231,60.614,60.708,60.5922,60.6791,86533.2612
2012-04-05 11:30:00,83.85,83.94,83.62,83.78,112709.5727420227,60.6791,60.7442,60.5126,60.6284,112709.5727
2012-04-05 12:00:00,83.77,83.84,83.71,83.78,105246.07896160086,60.6212,60.6718,60.5778,60.6284,105246.079
2012-04-05 12:30:00,83.77,83.81,83.68,83.69,38507.30124391563,60.6212,60.6501,60.5561,60.5633,38507.3012
2012-04-05 13:00:00,83.69,83.82,83.69,83.79,46187.128177393184,60.5633,60.6574,60.5633,60.6357,46187.1282
2012-04-05 13:30:00,83.8,83.88,83.7,83.79,122336.3980530016,60.6429,60.7008,60.5705,60.6357,122336.3981
2012-04-05 14:00:00,83.78,84.02,83.76,83.92,78637.10113574905,60.6284,60.8021,60.614,60.7297,78637.1011
2012-04-05 14:30:00,83.91,83.94,83.79,83.94,96376.41968631692,60.7225,60.7442,60.6357,60.7442,96376.4197
2012-04-05 15:00:00,83.94,83.95,83.84,83.86,43266.630611141154,60.7442,60.7515,60.6718,60.6863,43266.6306
2012-04-05 15:30:00,83.86,84.06,83.82,83.92,147322.87723093564,60.6863,60.8311,60.6574,60.7297,147322.8772
2012-04-09 09:30:00,82.54,82.88,82.3,82.78,89021.09248242293,59.7311,59.9771,59.5574,59.9048,89021.0925
2012-04-09 10:00:00,82.79,83.0,82.55,82.6,68793.94267171444,59.912,60.064,59.7383,59.7745,68793.9427
2012-04-09 10:30:00,82.56,82.69,82.42,82.51,68036.77663601947,59.7456,59.8396,59.6442,59.7094,68036.7766
2012-04-09 11:00:00,82.52,82.52,82.16,82.2,43591.13034072472,59.7166,59.7166,59.4561,59.485,43591.1303
2012-04-09 11:30:00,82.2,82.24,82.01,82.11,52893.45592212006,59.485,59.514,59.3475,59.4199,52893.4559
2012-04-09 12:00:00,82.12,82.31,82.1,82.14,42293.13142239048,59.4271,59.5646,59.4127,59.4416,42293.1314
2012-04-09 12:30:00,82.14,82.29,82.13,82.29,48566.792861005946,59.4416,59.5502,59.4344,59.5502,48566.7929
2012-04-09 13:00:00,82.29,82.3,82.17,82.22,64899.94591671173,59.5502,59.5574,59.4633,59.4995,64899.9459
2012-04-09 13:30:00,82.22,82.34,82.13,82.28,75932.93672255272,59.4995,59.5864,59.4344,59.5429,75932.9367
2012-04-09 14:00:00,82.28,82.44,82.2,82.36,47268.79394267171,59.5429,59.6587,59.485,59.6008,47268.7939
2012-04-09 14:30:00,82.35,82.57,82.3,82.57,53001.62249864792,59.5936,59.7528,59.5574,59.7528,53001.6225
2012-04-09 15:00:00,82.57,82.58,82.31,82.35,72796.10600324499,59.7528,59.76,59.5646,59.5936,72796.106
2012-04-09 15:30:00,82.35,82.38,82.21,82.23,165819.36181719849,59.5936,59.6153,59.4923,59.5068,165819.3618
2012-04-10 09:30:00,82.05,82.3,81.97,81.99,179340.18388318009,59.3765,59.5574,59.3186,59.3331,179340.1839
2012-04-10 10:00:00,82.0,82.02,81.44,81.61,251703.62358031367,59.3403,59.3548,58.9351,59.0581,251703.6236
2012-04-10 10:30:00,81.59,81.74,81.55,81.65,114548.4045429962,59.0436,59.1522,59.0147,59.087,114548.4045
2012-04-10 11:00:00,81.61,81.66,81.4,81.48,224229.31314223903,59.0581,59.0943,58.9061,58.964,224229.3131
2012-04-10 11:30:00,81.48,81.54,80.93,81.05,310329.9080584099,58.964,59.0074,58.566,58.6528,310329.9081
2012-04-10 12:00:00,81.05,81.25,80.76,80.81,271389.9405083829,58.6528,58.7976,58.443,58.4792,271389.9405
2012-04-10 12:30:00,80.81,80.99,80.75,80.87,118442.40129799892,58.4792,58.6094,58.4357,58.5226,118442.4013
2012-04-10 13:00:00,80.85,81.16,80.65,81.01,226284.47809626823,58.5081,58.7324,58.3634,58.6239,226284.4781
2012-04-10 13:30:00,81.0,81.0,80.73,80.75,68036.77663601947,58.6166,58.6166,58.4213,58.4357,68036.7766
2012-04-10 14:00:00,80.75,80.9,80.53,80.67,171660.35694970255,58.4357,58.5443,58.2765,58.3778,171660.3569
2012-04-10 14:30:00,80.66,80.93,80.5,80.81,227582.47701460248,58.3706,58.566,58.2548,58.4792,227582.477
2012-04-10 15:00:00,80.81,80.92,80.49,80.56,206273.66143861547,58.4792,58.5588,58.2476,58.2982,206273.6614
2012-04-10 15:30:00,80.55,80.7,80.35,80.39,362682.5310978908,58.291,58.3995,58.1463,58.1752,362682.5311
2012-04-11 09:30:00,81.1,81.63,81.02,81.21,134451.05462412114,58.689,59.0726,58.6311,58.7686,134451.0546
2012-04-11 10:00:00,81.24,81.31,81.0,81.1,289237.42563547863,58.7903,58.841,58.6166,58.689,289237.4256
2012-04-11 10:30:00,81.12,81.26,81.01,81.14,97998.91833423472,58.7035,58.8048,58.6239,58.718,97998.9183
2012-04-11 11:00:00,81.14,81.14,80.81,80.84,110005.4083288264,58.718,58.718,58.4792,58.5009,110005.4083
2012-04-11 11:30:00,80.84,80.85,80.59,80.6,79286.10059491616,58.5009,58.5081,58.3199,58.3272,79286.1006
2012-04-11 12:00:00,80.6,80.75,80.46,80.56,142347.2147106544,58.3272,58.4357,58.2259,58.2982,142347.2147
2012-04-11 12:30:00,80.59,80.79,80.51,80.79,56462.95294753921,58.3199,58.4647,58.2621,58.4647,56462.9529
2012-04-11 13:00:00,80.81,80.84,80.64,80.72,62412.11465657112,58.4792,58.5009,58.3561,58.414,62412.1147
2012-04-11 13:30:00,80.74,80.92,80.65,80.88,69226.60897782585,58.4285,58.5588,58.3634,58.5298,69226.609
2012-04-11 14:00:00,80.88,80.89,80.64,80.72,78096.26825310978,58.5298,58.537,58.3561,58.414,78096.2683
2012-04-11 14:30:00,80.74,80.88,80.63,80.8,80475.93293672254,58.4285,58.5298,58.3489,58.4719,80475.9329
2012-04-11 15:00:00,80.82,80.89,80.6,80.7,74526.77122769064,58.4864,58.537,58.3272,58.3995,74526.7712
2012-04-11 15:30:00,80.69,80.77,80.6,80.73,145916.71173607354,58.3923,58.4502,58.3272,58.4213,145916.7117
2012-04-12 09:30:00,80.78,81.7,80.76,81.53,152623.03948080042,58.4574,59.1232,58.443,59.0002,152623.0395
2012-04-12 10:00:00,81.54,81.76,81.49,81.61,152406.70632774473,59.0074,59.1666,58.9712,59.0581,152406.7063
2012-04-12 10:30:00,81.62,82.11,81.61,82.06,85343.42888047593,59.0653,59.4199,59.0581,59.3837,85343.4289
2012-04-12 11:00:00,82.06,82.24,82.0,82.16,69226.60897782585,59.3837,59.514,59.3403,59.4561,69226.609
2012-04-12 11:30:00,82.17,82.2,82.02,82.18,48025.959978366685,59.4633,59.485,59.3548,59.4706,48025.96
2012-04-12 12:00:00,82.18,82.37,82.1,82.34,57869.1184424013,59.4706,59.6081,59.4127,59.5864,57869.1184
2012-04-12 12:30:00,82.31,82.49,82.28,82.45,53109.789075175766,59.5646,59.6949,59.5429,59.666,53109.7891
2012-04-12 13:00:00,82.46,82.65,82.44,82.55,35911.30340724716,59.6732,59.8107,59.6587,59.7383,35911.3034
2012-04-12 13:30:00,82.56,82.71,82.51,82.58,56354.78637101135,59.7456,59.8541,59.7094,59.76,56354.7864
2012-04-12 14:00:00,82.55,82.69,82.49,82.69,78961.60086533261,59.7383,59.8396,59.6949,59.8396,78961.6009
2012-04-12 14:30:00,82.71,82.86,82.67,82.83,66522.44456462952,59.8541,59.9627,59.8252,59.9409,66522.4446
2012-04-12 15:00:00,82.83,82.89,82.57,82.58,73120.60573282855,59.9409,59.9844,59.7528,59.76,73120.6057
2012-04-12 15:30:00,82.59,82.74,82.52,82.72,198810.1676581936,59.7673,59.8758,59.7166,59.8613,198810.1677
2012-04-13 09:30:00,82.58,82.81,82.35,82.42,135965.3866955111,59.76,59.9265,59.5936,59.6442,135965.3867
2012-04-13 10:00:00,82.4,82.72,82.06,82.23,118117.90156841536,59.6298,59.8613,59.3837,59.5068,118117.9016
2012-04-13 10:30:00,82.2,82.26,81.95,82.11,79610.60032449973,59.485,59.5285,59.3041,59.4199,79610.6003
2012-04-13 11:00:00,82.13,82.23,82.07,82.13,104164.41319632232,59.4344,59.5068,59.391,59.4344,104164.4132
2012-04-13 11:30:00,82.1,82.32,82.08,82.14,43807.46349378042,59.4127,59.5719,59.3982,59.4416,43807.4635
2012-04-13 12:00:00,82.16,82.16,81.9,81.91,61654.94862087615,59.4561,59.4561,59.2679,59.2752,61654.9486
2012-04-13 12:30:00,81.92,82.2,81.92,82.17,43807.46349378042,59.2824,59.485,59.2824,59.4633,43807.4635
2012-04-13 13:00:00,82.16,82.23,82.08,82.15,47809.626825310974,59.4561,59.5068,59.3982,59.4489,47809.6268
2012-04-13 13:30:00,82.15,82.33,82.04,82.04,48242.29313142239,59.4489,59.5791,59.3693,59.3693,48242.2931
2012-04-13 14:00:00,82.03,82.16,81.96,82.04,62087.61492698756,59.362,59.4561,59.3114,59.3693,62087.6149
2012-04-13 14:30:00,82.02,82.2,82.02,82.1,46511.62790697674,59.3548,59.485,59.3548,59.4127,46511.6279
2012-04-13 15:00:00,82.09,82.13,81.88,81.88,59167.11736073553,59.4054,59.4344,59.2535,59.2535,59167.1174
2012-04-13 15:30:00,81.89,81.99,81.55,81.59,206814.49432125472,59.2607,59.3331,59.0147,59.0436,206814.4943
2012-04-16 09:30:00,82.06,82.26,81.6,81.78,57328.28555976203,59.3837,59.5285,59.0508,59.1811,57328.2856
2012-04-16 10:00:00,81.77,81.91,81.44,81.57,108923.74256354786,59.1739,59.2752,58.9351,59.0291,108923.7426
2012-04-16 10:30:00,81.55,81.82,81.47,81.68,43374.797187669006,59.0147,59.2101,58.9568,59.1087,43374.7972
2012-04-16 11:00:00,81.7,81.99,81.7,81.86,65548.94537587886,59.1232,59.3331,59.1232,59.239,65548.9454
2012-04-16 11:30:00,81.86,81.88,81.62,81.65,36776.63601946998,59.239,59.2535,59.0653,59.087,36776.636
2012-04-16 12:00:00,81.63,81.81,81.61,81.76,31151.974040021632,59.0726,59.2028,59.0581,59.1666,31151.974
2012-04-16 12:30:00,81.77,81.98,81.7,81.98,26933.47755543537,59.1739,59.3258,59.1232,59.3258,26933.4776
2012-04-16 13:00:00,81.98,82.07,81.85,81.98,35586.8036776636,59.3258,59.391,59.2318,59.3258,35586.8037
2012-04-16 13:30:00,81.98,82.49,81.91,82.47,59816.11681990265,59.3258,59.6949,59.2752,59.6804,59816.1168
2012-04-16 14:00:00,82.45,82.49,82.26,82.32,64359.11303407247,59.666,59.6949,59.5285,59.5719,64359.113
2012-04-16 14:30:00,82.32,82.47,82.3,82.36,74851.2709572742,59.5719,59.6804,59.5574,59.6008,74851.271
2012-04-16 15:00:00,82.38,82.47,82.23,82.47,126771.2276906436,59.6153,59.6804,59.5068,59.6804,126771.2277
2012-04-16 15:30:00,82.47,82.53,82.31,82.43,205516.4954029205,59.6804,59.7239,59.5646,59.6515,205516.4954
2012-04-17 09:30:00,82.94,82.96,82.57,82.61,55056.78745267712,60.0206,60.035,59.7528,59.7817,55056.7875
2012-04-17 10:00:00,82.6,82.85,82.44,82.67,40454.29962141698,59.7745,59.9554,59.6587,59.8252,40454.2996
2012-04-17 10:30:00,82.68,83.04,82.66,83.0,46619.79448350459,59.8324,60.0929,59.8179,60.064,46619.7945
2012-04-17 11:00:00,83.0,83.15,82.99,83.15,77663.60194699837,60.064,60.1725,60.0567,60.1725,77663.6019
2012-04-17 11:30:00,83.14,83.21,83.09,83.19,24337.4797187669,60.1653,60.2159,60.1291,60.2015,24337.4797
2012-04-17 12:00:00,83.2,83.4,83.17,83.38,45646.29529475392,60.2087,60.3534,60.187,60.339,45646.2953
2012-04-17 12:30:00,83.38,83.46,83.33,83.41,28339.64305029745,60.339,60.3969,60.3028,60.3607,28339.6431
2012-04-17 13:00:00,83.4,83.51,83.35,83.51,23039.480800432662,60.3534,60.433,60.3173,60.433,23039.4808
2012-04-17 13:30:00,83.52,83.65,83.46,83.58,30827.474310438072,60.4403,60.5344,60.3969,60.4837,30827.4743
2012-04-17 14:00:00,83.58,83.62,83.45,83.58,53109.789075175766,60.4837,60.5126,60.3896,60.4837,53109.7891
2012-04-17 14:30:00,83.59,83.68,83.42,83.52,42401.29799891833,60.4909,60.5561,60.3679,60.4403,42401.298
2012-04-17 15:00:00,83.51,83.55,83.28,83.4,53217.955651703625,60.433,60.462,60.2666,60.3534,53217.9557
2012-04-17 15:30:00,83.4,83.44,83.27,83.29,168739.8593834505,60.3534,60.3824,60.2594,60.2738,168739.8594
2012-04-18 09:30:00,82.94,82.97,82.42,82.68,82314.76473769605,60.0206,60.0423,59.6442,59.8324,82314.7647
2012-04-18 10:00:00,82.68,82.75,82.49,82.52,77771.76852352623,59.8324,59.8831,59.6949,59.7166,77771.7685
2012-04-18 10:30:00,82.52,82.85,82.46,82.76,61763.115197404,59.7166,59.9554,59.6732,59.8903,61763.1152
2012-04-18 11:00:00,82.77,82.79,82.39,82.51,73553.27203893996,59.8975,59.912,59.6225,59.7094,73553.272
2012-04-18 11:30:00,82.53,82.54,82.39,82.4,61654.94862087615,59.7239,59.7311,59.6225,59.6298,61654.9486
2012-04-18 12:00:00,82.44,82.47,82.23,82.23,54299.62141698216,59.6587,59.6804,59.5068,59.5068,54299.6214
2012-04-18 12:30:00,82.24,82.31,82.19,82.3,42184.96484586263,59.514,59.5646,59.4778,59.5574,42184.9648
2012-04-18 13:00:00,82.28,82.43,82.26,82.35,40778.79935100054,59.5429,59.6515,59.5285,59.5936,40778.7994
2012-04-18 13:30:00,82.33,82.33,81.93,81.97,88480.25959978366,59.5791,59.5791,59.2897,59.3186,88480.2596
2012-04-18 14:00:00,81.98,82.26,81.94,82.2,64250.94645754462,59.3258,59.5285,59.2969,59.485,64250.9465
2012-04-18 14:30:00,82.2,82.29,82.09,82.14,65765.27852893456,59.485,59.5502,59.4054,59.4416,65765.2785
2012-04-18 15:00:00,82.14,82.25,81.86,81.89,124824.22931314223,59.4416,59.5212,59.239,59.2607,124824.2293
2012-04-18 15:30:00,81.89,81.97,81.73,81.79,266414.27798810165,59.2607,59.3186,59.1449,59.1883,266414.278
2012-04-19 09:30:00,81.84,82.23,81.32,82.14,104056.24661979447,59.2245,59.5068,58.8482,59.4416,104056.2466
2012-04-19 10:00:00,82.13,82.19,81.53,81.71,88480.25959978366,59.4344,59.4778,59.0002,59.1304,88480.2596
2012-04-19 10:30:00,81.7,82.4,81.7,82.3,43158.4640346133,59.1232,59.6298,59.1232,59.5574,43158.464
2012-04-19 11:00:00,82.3,82.4,82.21,82.27,68685.77609518658,59.5574,59.6298,59.4923,59.5357,68685.7761
2012-04-19 11:30:00,82.23,82.65,82.1,82.63,90102.75824770144,59.5068,59.8107,59.4127,59.7962,90102.7582
2012-04-19 12:00:00,82.61,82.61,82.27,82.41,79718.76690102759,59.7817,59.7817,59.5357,59.637,79718.7669
2012-04-19 12:30:00,82.41,82.6,82.37,82.46,61330.44889129259,59.637,59.7745,59.6081,59.6732,61330.4489
2012-04-19 13:00:00,82.42,82.72,82.34,82.45,101352.08220659816,59.6442,59.8613,59.5864,59.666,101352.0822
2012-04-19 13:30:00,82.45,82.56,82.34,82.34,47593.29367225527,59.666,59.7456,59.5864,59.5864,47593.2937
2012-04-19 14:00:00,82.33,82.59,82.33,82.37,116387.23634396972,59.5791,59.7673,59.5791,59.6081,116387.2363
2012-04-19 14:30:00,82.39,82.51,82.23,82.46,83720.93023255814,59.6225,59.7094,59.5068,59.6732,83720.9302
2012-04-19 15:00:00,82.44,82.53,82.23,82.46,108058.40995132504,59.6587,59.7239,59.5068,59.6732,108058.41
2012-04-19 15:30:00,82.46,82.68,82.37,82.51,231043.80746349372,59.6732,59.8324,59.6081,59.7094,231043.8075
2012-04-20 09:30:00,82.74,82.94,82.47,82.68,267712.2769064359,59.8758,60.0206,59.6804,59.8324,267712.2769
2012-04-20 10:00:00,82.7,82.91,82.64,82.88,73336.93888588426,59.8469,59.9988,59.8035,59.9771,73336.9389
2012-04-20 10:30:00,82.9,83.21,82.9,83.19,44456.462952947535,59.9916,60.2159,59.9916,60.2015,44456.463
2012-04-20 11:00:00,83.2,83.33,83.14,83.31,44131.96322336398,60.2087,60.3028,60.1653,60.2883,44131.9632
2012-04-20 11:30:00,83.33,83.41,83.22,83.29,73012.4391563007,60.3028,60.3607,60.2232,60.2738,73012.4392
2012-04-20 12:00:00,83.26,83.42,83.26,83.41,37533.80205516495,60.2521,60.3679,60.2521,60.3607,37533.8021
2012-04-20 12:30:00,83.4,83.57,83.4,83.53,43807.46349378042,60.3534,60.4765,60.3534,60.4475,43807.4635
2012-04-20 13:00:00,83.52,83.52,83.27,83.29,26500.81124932396,60.4403,60.4403,60.2594,60.2738,26500.8112
2012-04-20 13:30:00,83.27,83.31,83.15,83.21,55273.12060573282,60.2594,60.2883,60.1725,60.2159,55273.1206
2012-04-20 14:00:00,83.21,83.35,83.15,83.3,59816.11681990265,60.2159,60.3173,60.1725,60.2811,59816.1168
2012-04-20 14:30:00,83.31,83.39,83.22,83.28,50297.4580854516,60.2883,60.3462,60.2232,60.2666,50297.4581
2012-04-20 15:00:00,83.27,83.28,83.08,83.11,94104.92157923202,60.2594,60.2666,60.1219,60.1436,94104.9216
2012-04-20 15:30:00,83.11,83.22,82.96,82.98,196863.16928069227,60.1436,60.2232,60.035,60.0495,196863.1693
2012-04-23 09:30:00,82.06,82.52,81.83,82.09,101352.08220659816,59.3837,59.7166,59.2173,59.4054,101352.0822
2012-04-23 10:00:00,82.08,82.23,81.86,82.06,97133.58572201188,59.3982,59.5068,59.239,59.3837,97133.5857
2012-04-23 10:30:00,82.07,82.23,81.91,82.06,85667.92861005949,59.391,59.5068,59.2752,59.3837,85667.9286
2012-04-23 11:00:00,82.07,82.3,82.02,82.2,81557.59870200108,59.391,59.5574,59.3548,59.485,81557.5987
2012-04-23 11:30:00,82.18,82.25,81.94,82.08,86749.59437533801,59.4706,59.5212,59.2969,59.3982,86749.5944
2012-04-23 12:00:00,82.1,82.24,81.97,82.22,65657.1119524067,59.4127,59.514,59.3186,59.4995,65657.112
2012-04-23 12:30:00,82.22,82.22,81.87,81.89,50730.12439156301,59.4995,59.4995,59.2462,59.2607,50730.1244
2012-04-23 13:00:00,81.89,82.01,81.85,81.99,49432.12547322877,59.2607,59.3475,59.2318,59.3331,49432.1255
2012-04-23 13:30:00,82.0,82.2,81.94,82.12,105570.57869118442,59.3403,59.485,59.2969,59.4271,105570.5787
2012-04-23 14:00:00,82.12,82.28,81.91,82.16,79069.76744186046,59.4271,59.5429,59.2752,59.4561,79069.7674
2012-04-23 14:30:00,82.16,82.4,82.14,82.15,86533.26122228231,59.4561,59.6298,59.4416,59.4489,86533.2612
2012-04-23 15:00:00,82.15,82.44,82.04,82.28,160951.8658734451,59.4489,59.6587,59.3693,59.5429,160951.8659
2012-04-23 15:30:00,82.27,82.27,82.04,82.04,357815.0351541373,59.5357,59.5357,59.3693,59.3693,357815.0352
2012-04-24 09:30:00,78.97,80.04,75.42,79.14,1072579.7728501894,57.1476,57.9219,54.5786,57.2706,1072579.7729
2012-04-24 10:00:00,79.05,79.93,78.81,79.35,635154.1373715522,57.2055,57.8423,57.0318,57.4226,635154.1374
2012-04-24 10:30:00,79.35,79.78,79.22,79.24,263493.78042184963,57.4226,57.7338,57.3285,57.343,263493.7804
2012-04-24 11:00:00,79.24,79.31,78.27,78.55,541914.548404543,57.343,57.3937,56.641,56.8437,541914.5484
2012-04-24 11:30:00,78.54,78.97,78.34,78.88,345808.54515954567,56.8364,57.1476,56.6917,57.0825,345808.5452
2012-04-24 12:00:00,78.87,79.05,78.71,79.02,100594.9161709032,57.0752,57.2055,56.9595,57.1838,100594.9162
2012-04-24 12:30:00,79.02,79.23,78.99,79.06,114656.57111952406,57.1838,57.3358,57.1621,57.2127,114656.5711
2012-04-24 13:00:00,79.07,79.11,78.76,78.82,115305.5705786912,57.22,57.2489,56.9956,57.0391,115305.5706
2012-04-24 13:30:00,78.82,78.94,78.46,78.52,139859.3834505138,57.0391,57.1259,56.7785,56.822,139859.3835
2012-04-24 14:00:00,78.52,78.57,78.36,78.51,147322.87723093564,56.822,56.8581,56.7062,56.8147,147322.8772
2012-04-24 14:30:00,78.55,78.8,78.46,78.8,123093.56408869658,56.8437,57.0246,56.7785,57.0246,123093.5641
2012-04-24 15:00:00,78.8,78.9,78.43,78.45,306435.9113034072,57.0246,57.097,56.7568,56.7713,306435.9113
2012-04-24 15:30:00,78.46,78.6,78.29,78.32,676041.1032990805,56.7785,56.8799,56.6555,56.6772,676041.1033
2012-04-25 09:30:00,78.9,78.98,78.52,78.58,270632.7744726879,57.097,57.1548,56.822,56.8654,270632.7745
2012-04-25 10:00:00,78.57,79.15,78.56,79.03,169605.19199567332,56.8581,57.2779,56.8509,57.191,169605.192
2012-04-25 10:30:00,79.03,79.04,78.72,78.74,105354.24553812871,57.191,57.1983,56.9667,56.9812,105354.2455
2012-04-25 11:00:00,78.74,78.86,78.65,78.85,212114.6565711196,56.9812,57.068,56.916,57.0608,212114.6566
2012-04-25 11:30:00,78.82,78.83,78.63,78.74,96160.08653326122,57.0391,57.0463,56.9016,56.9812,96160.0865
2012-04-25 12:00:00,78.76,78.95,78.69,78.81,58409.95132504056,56.9956,57.1331,56.945,57.0318,58409.9513
2012-04-25 12:30:00,78.85,78.95,78.7,78.92,57760.951865873445,57.0608,57.1331,56.9522,57.1114,57760.9519
2012-04-25 13:00:00,78.92,78.96,78.84,78.86,56246.6197944835,57.1114,57.1404,57.0535,57.068,56246.6198
2012-04-25 13:30:00,78.86,78.97,78.85,78.97,67387.77717685235,57.068,57.1476,57.0608,57.1476,67387.7772
2012-04-25 14:00:00,78.96,79.0,78.85,78.92,216549.4862087615,57.1404,57.1693,57.0608,57.1114,216549.4862
2012-04-25 14:30:00,78.92,78.92,78.55,78.86,123093.56408869658,57.1114,57.1114,56.8437,57.068,123093.5641
2012-04-25 15:00:00,78.85,79.02,78.8,78.85,211249.32395889668,57.0608,57.1838,57.0246,57.0608,211249.324
2012-04-25 15:30:00,78.84,79.02,78.8,79.02,195673.33693888588,57.0535,57.1838,57.0246,57.1838,195673.3369
2012-04-26 09:30:00,79.21,79.38,78.87,79.25,108166.57652785289,57.3213,57.4443,57.0752,57.3502,108166.5765
2012-04-26 10:00:00,79.25,79.57,79.25,79.38,86857.76095186587,57.3502,57.5818,57.3502,57.4443,86857.761
2012-04-26 10:30:00,79.36,79.36,79.01,79.21,124391.56300703084,57.4298,57.4298,57.1766,57.3213,124391.563
2012-04-26 11:00:00,79.2,79.44,79.17,79.44,26068.14494321255,57.3141,57.4877,57.2923,57.4877,26068.1449
2012-04-26 11:30:00,79.45,79.52,79.31,79.34,51487.290427257976,57.495,57.5456,57.3937,57.4154,51487.2904
2012-04-26 12:00:00,79.3,79.37,79.28,79.3,40021.63331530557,57.3864,57.4371,57.3719,57.3864,40021.6333
2012-04-26 12:30:00,79.31,79.41,79.27,79.35,41860.46511627907,57.3937,57.466,57.3647,57.4226,41860.4651
2012-04-26 13:00:00,79.36,79.49,79.29,79.48,72579.77285018929,57.4298,57.5239,57.3792,57.5167,72579.7729
2012-04-26 13:30:00,79.46,79.8,79.45,79.8,41860.46511627907,57.5022,57.7483,57.495,57.7483,41860.4651
2012-04-26 14:00:00,79.79,79.87,79.77,79.85,51379.12385073013,57.741,57.7989,57.7265,57.7844,51379.1239
2012-04-26 14:30:00,79.86,79.93,79.72,79.9,99837.75013520822,57.7917,57.8423,57.6904,57.8206,99837.7501
2012-04-26 15:00:00,79.9,79.93,79.64,79.64,137479.71876690103,57.8206,57.8423,57.6325,57.6325,137479.7188
2012-04-26 15:30:00,79.65,79.83,79.63,79.8,269118.442401298,57.6397,57.77,57.6252,57.7483,269118.4424
2012-04-27 09:30:00,79.49,79.74,79.19,79.38,206598.16116819903,57.5239,57.7048,57.3068,57.4443,206598.1612
2012-04-27 10:00:00,79.36,79.51,79.11,79.39,257111.95240670632,57.4298,57.5384,57.2489,57.4516,257111.9524
2012-04-27 10:30:00,79.33,79.52,79.29,79.48,83288.26392644673,57.4081,57.5456,57.3792,57.5167,83288.2639
2012-04-27 11:00:00,79.48,79.52,79.43,79.43,70524.60789616009,57.5167,57.5456,57.4805,57.4805,70524.6079
2012-04-27 11:30:00,79.44,79.53,79.41,79.51,104597.07950243374,57.4877,57.5529,57.466,57.5384,104597.0795
2012-04-27 12:00:00,79.53,79.75,79.48,79.64,65440.778799351,57.5529,57.7121,57.5167,57.6325,65440.7788
2012-04-27 12:30:00,79.65,79.66,79.48,79.5,169713.3585722012,57.6397,57.6469,57.5167,57.5312,169713.3586
2012-04-27 13:00:00,79.5,79.55,79.41,79.51,116170.903190914,57.5312,57.5673,57.466,57.5384,116170.9032
2012-04-27 13:30:00,79.52,79.55,79.47,79.54,94537.58788534344,57.5456,57.5673,57.5094,57.5601,94537.5879
2012-04-27 14:00:00,79.54,79.55,79.24,79.24,160194.69983775014,57.5601,57.5673,57.343,57.343,160194.6998
2012-04-27 14:30:00,79.24,79.34,79.06,79.06,252785.2893455922,57.343,57.4154,57.2127,57.2127,252785.2893
2012-04-27 15:00:00,79.06,79.24,78.97,79.16,322552.7312060573,57.2127,57.343,57.1476,57.2851,322552.7312
2012-04-27 15:30:00,79.15,79.22,79.09,79.11,259167.11736073552,57.2779,57.3285,57.2345,57.2489,259167.1174
2012-04-30 09:30:00,79.27,79.37,78.63,78.78,163223.36398053,57.3647,57.4371,56.9016,57.0101,163223.364
2012-04-30 10:00:00,78.74,78.97,78.68,78.92,171876.69010275824,56.9812,57.1476,56.9378,57.1114,171876.6901
2012-04-30 10:30:00,78.89,78.94,78.7,78.78,90643.59113034072,57.0897,57.1259,56.9522,57.0101,90643.5911
2012-04-30 11:00:00,78.78,78.95,78.65,78.89,116711.73607355329,57.0101,57.1331,56.916,57.0897,116711.7361
2012-04-30 11:30:00,78.89,78.95,78.78,78.94,286533.2612222823,57.0897,57.1331,57.0101,57.1259,286533.2612
2012-04-30 12:00:00,78.92,79.03,78.88,78.99,63277.44726879394,57.1114,57.191,57.0825,57.1621,63277.4473
2012-04-30 12:30:00,78.98,79.09,78.96,79.04,36668.46944294213,57.1548,57.2345,57.1404,57.1983,36668.4694
2012-04-30 13:00:00,79.04,79.15,79.04,79.05,60140.61654948621,57.1983,57.2779,57.1983,57.2055,60140.6165
2012-04-30 13:30:00,79.06,79.1,78.96,79.09,48566.792861005946,57.2127,57.2417,57.1404,57.2345,48566.7929
2012-04-30 14:00:00,79.08,79.19,79.03,79.07,65657.1119524067,57.2272,57.3068,57.191,57.22,65657.112
2012-04-30 14:30:00,79.06,79.16,79.04,79.09,90643.59113034072,57.2127,57.2851,57.1983,57.2345,90643.5911
2012-04-30 15:00:00,79.09,79.11,78.89,78.94,98215.25148729044,57.2345,57.2489,57.0897,57.1259,98215.2515
2012-04-30 15:30:00,78.95,79.24,78.94,79.02,317793.4018388318,57.1331,57.343,57.1259,57.1838,317793.4018
2012-05-01 09:30:00,78.43,79.13,78.34,78.92,230935.6408869659,56.7568,57.2634,56.6917,57.1114,230935.6409
2012-05-01 10:00:00,78.92,79.96,78.92,79.92,114656.57111952406,57.1114,57.864,57.1114,57.8351,114656.5711
2012-05-01 10:30:00,79.92,79.96,79.67,79.9,70632.77447268793,57.8351,57.864,57.6542,57.8206,70632.7745
2012-05-01 11:00:00,79.9,80.11,79.87,80.05,64791.77934018388,57.8206,57.9726,57.7989,57.9292,64791.7793
2012-05-01 11:30:00,80.09,80.29,80.09,80.12,99405.0838290968,57.9581,58.1028,57.9581,57.9798,99405.0838
2012-05-01 12:00:00,80.15,80.16,80.07,80.09,73120.60573282855,58.0015,58.0088,57.9436,57.9581,73120.6057
2012-05-01 12:30:00,80.08,80.13,80.02,80.02,34937.80421849649,57.9509,57.9871,57.9075,57.9075,34937.8042
2012-05-01 13:00:00,80.05,80.09,79.99,80.02,33747.9718766901,57.9292,57.9581,57.8857,57.9075,33747.9719
2012-05-01 13:30:00,80.02,80.12,80.02,80.06,73445.10546241212,57.9075,57.9798,57.9075,57.9364,73445.1055
2012-05-01 14:00:00,80.09,80.16,79.97,80.07,72147.10654407788,57.9581,58.0088,57.8713,57.9436,72147.1065
2012-05-01 14:30:00,80.08,80.14,80.03,80.04,99405.0838290968,57.9509,57.9943,57.9147,57.9219,99405.0838
2012-05-01 15:00:00,80.06,80.08,79.83,79.86,92374.25635478635,57.9364,57.9509,57.77,57.7917,92374.2564
2012-05-01 15:30:00,79.87,79.9,79.51,79.65,291941.59004867496,57.7989,57.8206,57.5384,57.6397,291941.59
2012-05-02 09:30:00,79.39,79.39,78.99,79.19,135749.05354245537,57.4516,57.4516,57.1621,57.3068,135749.0535
2012-05-02 10:00:00,79.23,79.29,78.89,79.04,137263.3856138453,57.3358,57.3792,57.0897,57.1983,137263.3856
2012-05-02 10:30:00,79.04,79.41,78.98,79.28,82963.76419686317,57.1983,57.466,57.1548,57.3719,82963.7642
2012-05-02 11:00:00,79.28,79.34,79.18,79.23,64359.11303407247,57.3719,57.4154,57.2996,57.3358,64359.113
2012-05-02 11:30:00,79.28,79.6,79.26,79.52,122011.89832341806,57.3719,57.6035,57.3575,57.5456,122011.8983
2012-05-02 12:00:00,79.52,79.6,79.37,79.47,54407.787993510006,57.5456,57.6035,57.4371,57.5094,54407.788
2012-05-02 12:30:00,79.45,79.5,79.29,79.29,53217.955651703625,57.495,57.5312,57.3792,57.3792,53217.9557
2012-05-02 13:00:00,79.29,79.49,79.28,79.36,56246.6197944835,57.3792,57.5239,57.3719,57.4298,56246.6198
2012-05-02 13:30:00,79.4,79.69,79.4,79.65,32882.63926446728,57.4588,57.6686,57.4588,57.6397,32882.6393
2012-05-02 14:00:00,79.65,79.78,79.61,79.7,72255.27312060574,57.6397,57.7338,57.6108,57.6759,72255.2731
2012-05-02 14:30:00,79.68,79.69,79.62,79.64,51811.79015684153,57.6614,57.6686,57.618,57.6325,51811.7902
2012-05-02 15:00:00,79.65,79.71,79.49,79.62,94753.92103839912,57.6397,57.6831,57.5239,57.618,94753.921
2012-05-02 15:30:00,79.62,79.82,79.59,79.67,128718.22606814494,57.618,57.7627,57.5963,57.6542,128718.2261
2012-05-03 09:30:00,79.77,80.02,79.37,79.82,63169.28069226609,57.7265,57.9075,57.4371,57.7627,63169.2807
2012-05-03 10:00:00,79.78,79.78,79.37,79.47,45862.62844780963,57.7338,57.7338,57.4371,57.5094,45862.6284
2012-05-03 10:30:00,79.41,79.74,79.36,79.74,47917.79340183883,57.466,57.7048,57.4298,57.7048,47917.7934
2012-05-03 11:00:00,79.74,79.82,79.65,79.78,60681.44943212547,57.7048,57.7627,57.6397,57.7338,60681.4494
2012-05-03 11:30:00,79.77,79.83,79.49,79.59,37425.6354786371,57.7265,57.77,57.5239,57.5963,37425.6355
2012-05-03 12:00:00,79.59,79.75,79.56,79.71,85992.42833964305,57.5963,57.7121,57.5746,57.6831,85992.4283
2012-05-03 12:30:00,79.73,79.73,79.55,79.55,23363.980530016222,57.6976,57.6976,57.5673,57.5673,23363.9805
2012-05-03 13:00:00,79.55,79.68,79.51,79.65,63061.11411573824,57.5673,57.6614,57.5384,57.6397,63061.1141
2012-05-03 13:30:00,79.65,79.65,79.2,79.5,125473.22877230936,57.6397,57.6397,57.3141,57.5312,125473.2288
2012-05-03 14:00:00,79.51,79.68,79.45,79.65,112168.73985938344,57.5384,57.6614,57.495,57.6397,112168.7399
2012-05-03 14:30:00,79.65,79.7,79.6,79.66,122552.73120605732,57.6397,57.6759,57.6035,57.6469,122552.7312
2012-05-03 15:00:00,79.66,80.04,79.65,79.72,99945.91671173608,57.6469,57.9219,57.6397,57.6904,99945.9167
2012-05-03 15:30:00,79.73,79.95,79.6,79.79,275608.4369929692,57.6976,57.8568,57.6035,57.741,275608.437
2012-05-04 09:30:00,79.6,79.61,79.24,79.29,126014.0616549486,57.6035,57.6108,57.343,57.3792,126014.0617
2012-05-04 10:00:00,79.29,79.45,79.11,79.29,226176.3115197404,57.3792,57.495,57.2489,57.3792,226176.3115
2012-05-04 10:30:00,79.28,79.49,78.96,79.42,241535.9653866955,57.3719,57.5239,57.1404,57.4733,241535.9654
2012-05-04 11:00:00,79.42,79.43,79.15,79.37,103623.58031368308,57.4733,57.4805,57.2779,57.4371,103623.5803
2012-05-04 11:30:00,79.36,79.37,78.97,78.97,112817.73931855056,57.4298,57.4371,57.1476,57.1476,112817.7393
2012-05-04 12:00:00,78.96,79.32,78.87,79.25,181828.01514332072,57.1404,57.4009,57.0752,57.3502,181828.0151
2012-05-04 12:30:00,79.24,79.28,78.9,78.97,111627.90697674418,57.343,57.3719,57.097,57.1476,111627.907
2012-05-04 13:00:00,78.98,79.01,78.77,78.77,79502.43374797187,57.1548,57.1766,57.0029,57.0029,79502.4337
2012-05-04 13:30:00,78.77,78.83,78.68,78.82,105029.74580854517,57.0029,57.0463,56.9378,57.0391,105029.7458
2012-05-04 14:00:00,78.83,79.02,78.74,78.91,170470.52460789616,57.0463,57.1838,56.9812,57.1042,170470.5246
2012-05-04 14:30:00,78.91,79.06,78.75,78.98,137155.21903731747,57.1042,57.2127,56.9884,57.1548,137155.219
2012-05-04 15:00:00,79.0,79.17,78.96,78.98,187777.17685235263,57.1693,57.2923,57.1404,57.1548,187777.1769
2012-05-04 15:30:00,78.98,79.24,78.95,79.04,153921.03839913468,57.1548,57.343,57.1331,57.1983,153921.0384
2012-05-07 09:30:00,78.58,79.3,78.52,79.04,93672.2552731206,56.8654,57.3864,56.822,57.1983,93672.2553
2012-05-07 10:00:00,79.04,79.27,78.82,78.82,95619.25365062196,57.1983,57.3647,57.0391,57.0391,95619.2537
2012-05-07 10:30:00,78.84,79.05,78.82,78.89,66955.11087074094,57.0535,57.2055,57.0391,57.0897,66955.1109
2012-05-07 11:00:00,78.88,79.11,78.83,79.07,117468.90210924824,57.0825,57.2489,57.0463,57.22,117468.9021
2012-05-07 11:30:00,79.1,79.13,78.99,79.06,37101.135749053545,57.2417,57.2634,57.1621,57.2127,37101.1357
2012-05-07 12:00:00,79.05,79.07,78.9,79.02,57869.1184424013,57.2055,57.22,57.097,57.1838,57869.1184
2012-05-07 12:30:00,79.02,79.31,79.02,79.31,35803.136830719304,57.1838,57.3937,57.1838,57.3937,35803.1368
2012-05-07 13:00:00,79.3,79.71,79.3,79.55,92266.08977825852,57.3864,57.6831,57.3864,57.5673,92266.0898
2012-05-07 13:30:00,79.54,79.61,79.46,79.49,80692.26608977826,57.5601,57.6108,57.5022,57.5239,80692.2661
2012-05-07 14:00:00,79.47,79.53,79.39,79.45,61763.115197404,57.5094,57.5529,57.4516,57.495,61763.1152
2012-05-07 14:30:00,79.45,79.46,79.18,79.25,89129.25905895077,57.495,57.5022,57.2996,57.3502,89129.2591
2012-05-07 15:00:00,79.29,79.37,79.19,79.34,78420.76798269335,57.3792,57.4371,57.3068,57.4154,78420.768
2012-05-07 15:30:00,79.33,79.46,79.24,79.29,138561.38453217954,57.4081,57.5022,57.343,57.3792,138561.3845
2012-05-08 09:30:00,78.68,78.87,78.46,78.64,110978.90751757708,56.9378,57.0752,56.7785,56.9088,110978.9075
2012-05-08 10:00:00,78.65,78.69,78.42,78.48,90427.257977285,56.916,56.945,56.7496,56.793,90427.258
2012-05-08 10:30:00,78.47,78.59,78.29,78.57,111087.07409410492,56.7858,56.8726,56.6555,56.8581,111087.0741
2012-05-08 11:00:00,78.54,78.54,78.19,78.43,81449.43212547322,56.8364,56.8364,56.5832,56.7568,81449.4321
2012-05-08 11:30:00,78.43,78.66,78.35,78.6,64142.779881016766,56.7568,56.9233,56.6989,56.8799,64142.7799
2012-05-08 12:00:00,78.61,78.61,78.22,78.27,66414.27798810168,56.8871,56.8871,56.6049,56.641,66414.278
2012-05-08 12:30:00,78.27,78.29,78.06,78.06,87074.09410492158,56.641,56.6555,56.4891,56.4891,87074.0941
2012-05-08 13:00:00,78.06,78.18,77.9,78.18,66414.27798810168,56.4891,56.5759,56.3733,56.5759,66414.278
2012-05-08 13:30:00,78.18,78.26,78.12,78.24,74959.43753380205,56.5759,56.6338,56.5325,56.6193,74959.4375
2012-05-08 14:00:00,78.27,78.32,78.15,78.27,98323.41806381827,56.641,56.6772,56.5542,56.641,98323.4181
2012-05-08 14:30:00,78.27,78.52,78.27,78.44,52785.28934559221,56.641,56.822,56.641,56.7641,52785.2893
2012-05-08 15:00:00,78.43,78.9,78.38,78.83,94104.92157923202,56.7568,57.097,56.7207,57.0463,94104.9216
2012-05-08 15:30:00,78.81,78.97,78.75,78.81,164305.02974580854,57.0318,57.1476,56.9884,57.0318,164305.0297
2012-05-09 09:30:00,77.92,78.12,77.57,77.84,75608.43699296917,56.3878,56.5325,56.1345,56.3299,75608.437
2012-05-09 10:00:00,77.8,77.94,77.55,77.63,98539.75121687398,56.3009,56.4022,56.12,56.1779,98539.7512
2012-05-09 10:30:00,77.63,78.13,77.61,78.13,56787.45267712277,56.1779,56.5397,56.1634,56.5397,56787.4527
2012-05-09 11:00:00,78.06,78.62,78.0,78.37,74202.27149810709,56.4891,56.8943,56.4457,56.7134,74202.2715
2012-05-09 11:30:00,78.38,78.49,78.13,78.13,90319.09140075716,56.7207,56.8003,56.5397,56.5397,90319.0914
2012-05-09 12:00:00,78.13,78.17,77.84,77.91,126122.22823147647,56.5397,56.5687,56.3299,56.3805,126122.2282
2012-05-09 12:30:00,77.91,77.93,77.75,77.89,79502.43374797187,56.3805,56.395,56.2647,56.3661,79502.4337
2012-05-09 13:00:00,77.9,78.17,77.88,78.06,88263.92644672796,56.3733,56.5687,56.3588,56.4891,88263.9264
2012-05-09 13:30:00,78.06,78.14,77.81,77.82,154678.20443482962,56.4891,56.547,56.3082,56.3154,154678.2044
2012-05-09 14:00:00,77.84,77.87,77.53,77.58,181611.681990265,56.3299,56.3516,56.1055,56.1417,181611.682
2012-05-09 14:30:00,77.57,77.7,77.47,77.6,125581.3953488372,56.1345,56.2286,56.0621,56.1562,125581.3953
2012-05-09 15:00:00,77.59,77.65,77.3,77.4,154894.53758788534,56.149,56.1924,55.9391,56.0115,154894.5376
2012-05-09 15:30:00,77.37,77.62,77.15,77.18,329042.7257977285,55.9898,56.1707,55.8305,55.8523,329042.7258
2012-05-10 09:30:00,77.82,77.89,77.21,77.42,152190.373174689,56.3154,56.3661,55.874,56.0259,152190.3732
2012-05-10 10:00:00,77.41,77.72,77.28,77.32,67171.44402379665,56.0187,56.243,55.9246,55.9536,67171.444
2012-05-10 10:30:00,77.32,77.48,77.11,77.25,71714.44023796647,55.9536,56.0694,55.8016,55.9029,71714.4402
2012-05-10 11:00:00,77.25,77.38,77.11,77.24,91292.59058950785,55.9029,55.997,55.8016,55.8957,91292.5906
2012-05-10 11:30:00,77.24,77.37,76.96,76.99,98431.58464034612,55.8957,55.9898,55.6931,55.7148,98431.5846
2012-05-10 12:00:00,76.99,77.21,76.82,77.1,85992.42833964305,55.7148,55.874,55.5917,55.7944,85992.4283
2012-05-10 12:30:00,77.09,77.28,77.04,77.14,44997.2958355868,55.7871,55.9246,55.7509,55.8233,44997.2958
2012-05-10 13:00:00,77.11,77.35,77.04,77.33,74526.77122769064,55.8016,55.9753,55.7509,55.9608,74526.7712
2012-05-10 13:30:00,77.35,77.45,77.17,77.2,39697.13358572201,55.9753,56.0476,55.845,55.8667,39697.1336
2012-05-10 14:00:00,77.2,77.32,77.2,77.23,51919.956733369385,55.8667,55.9536,55.8667,55.8884,51919.9567
2012-05-10 14:30:00,77.21,77.21,76.98,76.99,88912.92590589507,55.874,55.874,55.7075,55.7148,88912.9259
2012-05-10 15:00:00,76.99,77.1,76.86,76.96,166035.69497025418,55.7148,55.7944,55.6207,55.6931,166035.695
2012-05-10 15:30:00,76.98,76.98,76.66,76.77,269010.27582477016,55.7075,55.7075,55.476,55.5556,269010.2758
2012-05-11 09:30:00,76.39,76.72,76.29,76.69,102650.0811249324,55.2806,55.5194,55.2082,55.4977,102650.0811
2012-05-11 10:00:00,76.72,76.88,76.53,76.64,156517.03623580313,55.5194,55.6352,55.3819,55.4615,156517.0362
2012-05-11 10:30:00,76.64,77.07,76.63,77.02,105786.91184424012,55.4615,55.7727,55.4542,55.7365,105786.9118
2012-05-11 11:00:00,77.05,77.28,77.02,77.18,102866.4142779881,55.7582,55.9246,55.7365,55.8523,102866.4143
2012-05-11 11:30:00,77.2,77.51,77.2,77.51,66846.94429421308,55.8667,56.0911,55.8667,56.0911,66846.9443
2012-05-11 12:00:00,77.51,77.56,77.29,77.36,36452.13628988642,56.0911,56.1272,55.9319,55.9825,36452.1363
2012-05-11 12:30:00,77.36,77.42,77.23,77.23,47809.626825310974,55.9825,56.0259,55.8884,55.8884,47809.6268
2012-05-11 13:00:00,77.26,77.26,77.1,77.13,35586.8036776636,55.9102,55.9102,55.7944,55.8161,35586.8037
2012-05-11 13:30:00,77.17,77.29,77.04,77.12,42833.96430502975,55.845,55.9319,55.7509,55.8088,42833.9643
2012-05-11 14:00:00,77.14,77.21,77.03,77.12,36343.96971335857,55.8233,55.874,55.7437,55.8088,36343.9697
2012-05-11 14:30:00,77.12,77.15,77.01,77.04,38290.968090859926,55.8088,55.8305,55.7292,55.7509,38290.9681
2012-05-11 15:00:00,77.05,77.08,76.89,76.99,52460.78961600865,55.7582,55.7799,55.6424,55.7148,52460.7896
2012-05-11 15:30:00,76.99,77.01,76.84,76.88,139534.88372093023,55.7148,55.7292,55.6062,55.6352,139534.8837
2012-05-14 09:30:00,76.3,76.39,75.84,76.27,118226.06814494322,55.2154,55.2806,54.8825,55.1937,118226.0681
2012-05-14 10:00:00,76.23,76.39,76.13,76.28,81016.76581936181,55.1648,55.2806,55.0924,55.201,81016.7658
2012-05-14 10:30:00,76.31,76.9,76.31,76.67,79610.60032449973,55.2227,55.6496,55.2227,55.4832,79610.6003
2012-05-14 11:00:00,76.64,77.0,76.64,76.95,63061.11411573824,55.4615,55.722,55.4615,55.6858,63061.1141
2012-05-14 11:30:00,76.91,77.02,76.84,76.99,46836.127636560304,55.6569,55.7365,55.6062,55.7148,46836.1276
2012-05-14 12:00:00,76.99,77.14,76.9,77.09,73336.93888588426,55.7148,55.8233,55.6496,55.7871,73336.9389
2012-05-14 12:30:00,77.09,77.2,77.05,77.14,51270.95727420227,55.7871,55.8667,55.7582,55.8233,51270.9573
2012-05-14 13:00:00,77.15,77.2,76.94,76.98,37966.46836127636,55.8305,55.8667,55.6786,55.7075,37966.4684
2012-05-14 13:30:00,76.97,77.34,76.97,77.26,62087.61492698756,55.7003,55.968,55.7003,55.9102,62087.6149
2012-05-14 14:00:00,77.25,77.37,77.19,77.2,62303.94808004327,55.9029,55.9898,55.8595,55.8667,62303.9481
2012-05-14 14:30:00,77.2,77.22,76.96,76.98,72363.43969713358,55.8667,55.8812,55.6931,55.7075,72363.4397
2012-05-14 15:00:00,76.96,76.98,76.72,76.72,70524.60789616009,55.6931,55.7075,55.5194,55.5194,70524.6079
2012-05-14 15:30:00,76.72,76.82,76.58,76.6,168848.02595997835,55.5194,55.5917,55.4181,55.4325,168848.026
2012-05-15 09:30:00,76.56,76.87,76.35,76.68,72796.10600324499,55.4036,55.6279,55.2516,55.4904,72796.106
2012-05-15 10:00:00,76.72,76.88,76.53,76.72,40021.63331530557,55.5194,55.6352,55.3819,55.5194,40021.6333
2012-05-15 10:30:00,76.72,76.72,76.27,76.34,44348.29637641968,55.5194,55.5194,55.1937,55.2444,44348.2964
2012-05-15 11:00:00,76.31,76.31,76.04,76.15,52460.78961600865,55.2227,55.2227,55.0273,55.1069,52460.7896
2012-05-15 11:30:00,76.15,76.67,76.11,76.62,46078.96160086533,55.1069,55.4832,55.0779,55.447,46078.9616
2012-05-15 12:00:00,76.61,76.74,76.5,76.54,47485.12709572742,55.4398,55.5338,55.3602,55.3891,47485.1271
2012-05-15 12:30:00,76.51,76.6,76.34,76.36,21092.48242293132,55.3674,55.4325,55.2444,55.2589,21092.4824
2012-05-15 13:00:00,76.37,76.59,76.37,76.51,32017.306652244457,55.2661,55.4253,55.2661,55.3674,32017.3067
2012-05-15 13:30:00,76.49,76.5,76.12,76.13,28988.64250946457,55.3529,55.3602,55.0852,55.0924,28988.6425
2012-05-15 14:00:00,76.14,76.26,76.1,76.25,46295.29475392104,55.0996,55.1865,55.0707,55.1793,46295.2948
2012-05-15 14:30:00,76.25,76.32,75.86,75.89,63385.61384532179,55.1793,55.2299,54.897,54.9187,63385.6138
2012-05-15 15:00:00,75.87,75.88,75.49,75.53,78961.60086533261,54.9043,54.9115,54.6293,54.6582,78961.6009
2012-05-15 15:30:00,75.53,75.92,75.53,75.74,169713.3585722012,54.6582,54.9404,54.6582,54.8102,169713.3586
2012-05-16 09:30:00,76.17,76.47,75.76,76.39,75175.77068685775,55.1214,55.3385,54.8247,55.2806,75175.7707
2012-05-16 10:00:00,76.39,76.47,76.04,76.04,60248.78312601406,55.2806,55.3385,55.0273,55.0273,60248.7831
2012-05-16 10:30:00,76.03,76.2,75.6,75.61,62195.78150351541,55.02,55.1431,54.7089,54.7161,62195.7815
2012-05-16 11:00:00,75.6,75.78,75.47,75.71,126122.22823147647,54.7089,54.8391,54.6148,54.7885,126122.2282
2012-05-16 11:30:00,75.71,75.89,75.66,75.86,31043.80746349378,54.7885,54.9187,54.7523,54.897,31043.8075
2012-05-16 12:00:00,75.82,75.85,75.49,75.54,32666.306111411574,54.8681,54.8898,54.6293,54.6655,32666.3061
2012-05-16 12:30:00,75.56,75.66,75.3,75.38,64250.94645754462,54.6799,54.7523,54.4918,54.5497,64250.9465
2012-05-16 13:00:00,75.35,75.4,75.23,75.26,34613.30448891292,54.528,54.5641,54.4411,54.4628,34613.3045
2012-05-16 13:30:00,75.25,75.28,75.07,75.25,71714.44023796647,54.4556,54.4773,54.3253,54.4556,71714.4402
2012-05-16 14:00:00,75.25,75.45,75.1,75.18,81233.09897241752,54.4556,54.6003,54.347,54.4049,81233.099
2012-05-16 14:30:00,75.18,75.37,75.05,75.31,63061.11411573824,54.4049,54.5424,54.3109,54.499,63061.1141
2012-05-16 15:00:00,75.3,75.33,74.98,74.98,90535.42455381287,54.4918,54.5135,54.2602,54.2602,90535.4246
2012-05-16 15:30:00,75.0,75.16,74.9,74.9,164737.69605191995,54.2747,54.3905,54.2023,54.2023,164737.6961
2012-05-17 09:30:00,75.0,75.25,74.59,74.59,112709.5727420227,54.2747,54.4556,53.978,53.978,112709.5727
2012-05-17 10:00:00,74.59,74.65,74.22,74.45,97782.585181179,53.978,54.0214,53.7102,53.8767,97782.5852
2012-05-17 10:30:00,74.45,74.61,74.27,74.51,81341.26554894538,53.8767,53.9924,53.7464,53.9201,81341.2655
2012-05-17 11:00:00,74.49,74.65,74.19,74.24,89670.09194159004,53.9056,54.0214,53.6885,53.7247,89670.0919
2012-05-17 11:30:00,74.24,74.27,73.95,73.97,80800.43266630611,53.7247,53.7464,53.5148,53.5293,80800.4327
2012-05-17 12:00:00,73.98,73.98,73.5,73.72,49756.62520281233,53.5365,53.5365,53.1892,53.3484,49756.6252
2012-05-17 12:30:00,73.71,73.89,73.64,73.8,36235.80313683072,53.3411,53.4714,53.2905,53.4063,36235.8031
2012-05-17 13:00:00,73.78,74.06,73.78,73.81,61330.44889129259,53.3918,53.5944,53.3918,53.4135,61330.4489
2012-05-17 13:30:00,73.78,73.81,73.5,73.68,52352.6230394808,53.3918,53.4135,53.1892,53.3194,52352.623
2012-05-17 14:00:00,73.65,73.79,73.58,73.63,39697.13358572201,53.2977,53.399,53.2471,53.2833,39697.1336
2012-05-17 14:30:00,73.63,73.73,73.49,73.67,61763.115197404,53.2833,53.3556,53.1819,53.3122,61763.1152
2012-05-17 15:00:00,73.67,73.78,73.5,73.65,117901.56841535964,53.3122,53.3918,53.1892,53.2977,117901.5684
2012-05-17 15:30:00,73.65,73.66,73.31,73.4,280908.599242834,53.2977,53.305,53.0517,53.1168,280908.5992
2012-05-18 09:30:00,73.7,73.89,73.48,73.48,259491.61709031908,53.3339,53.4714,53.1747,53.1747,259491.6171
2012-05-18 10:00:00,73.43,73.52,73.16,73.28,140400.21633315305,53.1385,53.2037,52.9431,53.03,140400.2163
2012-05-18 10:30:00,73.29,73.75,73.22,73.61,99621.41698215251,53.0372,53.3701,52.9866,53.2688,99621.417
2012-05-18 11:00:00,73.62,73.65,73.39,73.41,51162.79069767442,53.276,53.2977,53.1096,53.1241,51162.7907
2012-05-18 11:30:00,73.41,73.47,72.96,73.03,84369.92969172525,53.1241,53.1675,52.7984,52.8491,84369.9297
2012-05-18 12:00:00,73.03,73.16,72.87,73.09,57652.78528934559,52.8491,52.9431,52.7333,52.8925,57652.7853
2012-05-18 12:30:00,73.1,73.28,73.07,73.13,28123.30989724175,52.8997,53.03,52.878,52.9214,28123.3099
2012-05-18 13:00:00,73.13,73.16,73.0,73.05,20227.14981070849,52.9214,52.9431,52.8273,52.8635,20227.1498
2012-05-18 13:30:00,73.04,73.09,72.49,72.49,83288.26392644673,52.8563,52.8925,52.4583,52.4583,83288.2639
2012-05-18 14:00:00,72.51,72.55,72.32,72.43,79935.10005408329,52.4728,52.5017,52.3353,52.4149,79935.1001
2012-05-18 14:30:00,72.45,72.51,72.17,72.21,87939.4267171444,52.4293,52.4728,52.2267,52.2557,87939.4267
2012-05-18 15:00:00,72.19,72.45,72.13,72.16,111627.90697674418,52.2412,52.4293,52.1978,52.2195,111627.907
2012-05-18 15:30:00,72.16,72.19,71.72,71.93,516603.5694970254,52.2195,52.2412,51.9011,52.053,516603.5695
2012-05-21 09:30:00,72.22,73.17,71.96,73.08,189291.50892374257,52.2629,52.9504,52.0747,52.8852,189291.5089
2012-05-21 10:00:00,73.12,73.34,72.81,73.28,167658.193618172,52.9142,53.0734,52.6899,53.03,167658.1936
2012-05-21 10:30:00,73.29,73.83,73.29,73.67,103839.91346673876,53.0372,53.428,53.0372,53.3122,103839.9135
2012-05-21 11:00:00,73.65,73.78,73.57,73.6,95835.58680367768,53.2977,53.3918,53.2398,53.2615,95835.5868
2012-05-21 11:30:00,73.61,73.63,73.32,73.34,68685.77609518658,53.2688,53.2833,53.0589,53.0734,68685.7761
2012-05-21 12:00:00,73.32,73.39,73.26,73.33,134126.55489453758,53.0589,53.1096,53.0155,53.0662,134126.5549
2012-05-21 12:30:00,73.34,73.37,73.18,73.32,61330.44889129259,53.0734,53.0951,52.9576,53.0589,61330.4489
2012-05-21 13:00:00,73.33,73.53,73.3,73.39,48242.29313142239,53.0662,53.2109,53.0444,53.1096,48242.2931
2012-05-21 13:30:00,73.41,73.48,73.35,73.46,50081.12493239589,53.1241,53.1747,53.0806,53.1602,50081.1249
2012-05-21 14:00:00,73.44,73.58,73.24,73.53,123201.73066522444,53.1458,53.2471,53.001,53.2109,123201.7307
2012-05-21 14:30:00,73.53,74.01,73.53,73.94,91617.0903190914,53.2109,53.5582,53.2109,53.5076,91617.0903
2012-05-21 15:00:00,73.94,74.2,73.93,74.03,99513.25040562464,53.5076,53.6957,53.5004,53.5727,99513.2504
2012-05-21 15:30:00,74.03,74.06,73.85,74.02,251162.7906976744,53.5727,53.5944,53.4425,53.5655,251162.7907
2012-05-22 09:30:00,74.27,74.27,73.65,73.97,138561.38453217954,53.7464,53.7464,53.2977,53.5293,138561.3845
2012-05-22 10:00:00,74.0,74.68,74.0,74.61,77879.93510005408,53.551,54.0431,53.551,53.9924,77879.9351
2012-05-22 10:30:00,74.62,74.83,74.47,74.63,84478.09626825311,53.9997,54.1517,53.8911,54.0069,84478.0963
2012-05-22 11:00:00,74.64,74.73,74.43,74.44,54515.95457003786,54.0142,54.0793,53.8622,53.8694,54515.9546
2012-05-22 11:30:00,74.47,74.61,74.24,74.24,37533.80205516495,53.8911,53.9924,53.7247,53.7247,37533.8021
2012-05-22 12:00:00,74.25,74.43,74.02,74.39,47917.79340183883,53.7319,53.8622,53.5655,53.8332,47917.7934
2012-05-22 12:30:00,74.39,74.42,74.27,74.31,20876.14926987561,53.8332,53.8549,53.7464,53.7753,20876.1493
2012-05-22 13:00:00,74.31,74.46,74.23,74.24,82855.59762033532,53.7753,53.8839,53.7175,53.7247,82855.5976
2012-05-22 13:30:00,74.23,74.37,74.07,74.25,50405.62466197945,53.7175,53.8188,53.6017,53.7319,50405.6247
2012-05-22 14:00:00,74.27,74.43,74.15,74.32,35478.63710113575,53.7464,53.8622,53.6596,53.7826,35478.6371
2012-05-22 14:30:00,74.31,74.35,74.07,74.21,53650.62195781504,53.7753,53.8043,53.6017,53.703,53650.622
2012-05-22 15:00:00,74.18,74.22,73.84,73.84,131097.89075175772,53.6813,53.7102,53.4352,53.4352,131097.8908
2012-05-22 15:30:00,73.84,73.86,73.46,73.85,293564.0886965927,53.4352,53.4497,53.1602,53.4425,293564.0887
2012-05-23 09:30:00,73.28,73.66,73.14,73.53,230070.3082747431,53.03,53.305,52.9287,53.2109,230070.3083
2012-05-23 10:00:00,73.55,73.74,72.88,72.97,66522.44456462952,53.2254,53.3629,52.7405,52.8056,66522.4446
2012-05-23 10:30:00,72.97,73.16,72.56,72.77,30827.474310438072,52.8056,52.9431,52.5089,52.6609,30827.4743
2012-05-23 11:00:00,72.77,73.09,72.71,72.98,32125.47322877231,52.6609,52.8925,52.6175,52.8129,32125.4732
2012-05-23 11:30:00,73.01,73.22,72.8,72.83,53650.62195781504,52.8346,52.9866,52.6826,52.7043,53650.622
2012-05-23 12:00:00,72.83,72.92,72.66,72.67,30935.640886965928,52.7043,52.7695,52.5813,52.5885,30935.6409
2012-05-23 12:30:00,72.72,72.92,72.72,72.82,24553.812871822607,52.6247,52.7695,52.6247,52.6971,24553.8129
2012-05-23 13:00:00,72.84,73.29,72.77,73.29,46403.46133044889,52.7116,53.0372,52.6609,53.0372,46403.4613
2012-05-23 13:30:00,73.31,73.33,72.94,73.14,86641.42779881017,53.0517,53.0662,52.7839,52.9287,86641.4278
2012-05-23 14:00:00,73.16,73.16,72.78,72.82,54083.28826392644,52.9431,52.9431,52.6681,52.6971,54083.2883
2012-05-23 14:30:00,72.81,73.11,72.78,72.99,228015.1433207139,52.6899,52.907,52.6681,52.8201,228015.1433
2012-05-23 15:00:00,73.02,73.14,72.92,73.05,284802.5959978367,52.8418,52.9287,52.7695,52.8635,284802.596
2012-05-23 15:30:00,73.08,73.72,73.07,73.53,309140.07571660355,52.8852,53.3484,52.878,53.2109,309140.0757
2012-05-24 09:30:00,73.97,74.27,73.78,74.08,68361.27636560303,53.5293,53.7464,53.3918,53.6089,68361.2764
2012-05-24 10:00:00,74.05,74.14,73.89,74.14,69334.7755543537,53.5872,53.6523,53.4714,53.6523,69334.7756
2012-05-24 10:30:00,74.1,74.35,73.98,74.03,89778.2585181179,53.6234,53.8043,53.5365,53.5727,89778.2585
2012-05-24 11:00:00,74.04,74.25,74.0,74.23,186046.51162790696,53.58,53.7319,53.551,53.7175,186046.5116
2012-05-24 11:30:00,74.23,74.23,74.03,74.13,89561.9253650622,53.7175,53.7175,53.5727,53.6451,89561.9254
2012-05-24 12:00:00,74.14,74.14,73.77,73.79,25310.978907517576,53.6523,53.6523,53.3846,53.399,25310.9789
2012-05-24 12:30:00,73.77,73.9,73.71,73.82,24553.812871822607,53.3846,53.4786,53.3411,53.4208,24553.8129
2012-05-24 13:00:00,73.83,74.01,73.71,73.72,33964.30502974581,53.428,53.5582,53.3411,53.3484,33964.305
2012-05-24 13:30:00,73.71,73.85,73.5,73.5,33207.13899405084,53.3411,53.4425,53.1892,53.1892,33207.139
2012-05-24 14:00:00,73.48,73.79,73.47,73.79,42509.46457544619,53.1747,53.399,53.1675,53.399,42509.4646
2012-05-24 14:30:00,73.72,73.86,73.64,73.72,41427.79881016766,53.3484,53.4497,53.2905,53.3484,41427.7988
2012-05-24 15:00:00,73.69,74.15,73.69,74.14,80151.433207139,53.3267,53.6596,53.3267,53.6523,80151.4332
2012-05-24 15:30:00,74.15,74.39,74.0,74.39,154245.5381287182,53.6596,53.8332,53.551,53.8332,154245.5381
2012-05-25 09:30:00,74.08,74.56,74.08,74.23,81341.26554894538,53.6089,53.9563,53.6089,53.7175,81341.2655
2012-05-25 10:00:00,74.21,74.29,73.93,73.98,49323.95889670092,53.703,53.7609,53.5004,53.5365,49323.9589
2012-05-25 10:30:00,73.96,74.24,73.96,74.02,27366.14386154678,53.5221,53.7247,53.5221,53.5655,27366.1439
2012-05-25 11:00:00,74.06,74.33,74.06,74.32,67604.11032990806,53.5944,53.7898,53.5944,53.7826,67604.1103
2012-05-25 11:30:00,74.29,74.3,74.1,74.26,46944.29421308816,53.7609,53.7681,53.6234,53.7392,46944.2942
2012-05-25 12:00:00,74.24,74.27,73.92,73.92,34180.638182801515,53.7247,53.7464,53.4931,53.4931,34180.6382
2012-05-25 12:30:00,73.93,74.02,73.9,73.96,24229.313142239047,53.5004,53.5655,53.4786,53.5221,24229.3131
2012-05-25 13:00:00,73.93,74.07,73.9,74.06,21200.648999459165,53.5004,53.6017,53.4786,53.5944,21200.649
2012-05-25 13:30:00,74.07,74.15,74.03,74.13,22714.981070849102,53.6017,53.6596,53.5727,53.6451,22714.9811
2012-05-25 14:00:00,74.1,74.13,73.81,73.97,29637.64196863169,53.6234,53.6451,53.4135,53.5293,29637.642
2012-05-25 14:30:00,73.98,74.03,73.84,73.89,27149.81070849108,53.5365,53.5727,53.4352,53.4714,27149.8107
2012-05-25 15:00:00,73.89,73.99,73.68,73.78,39913.46673877772,53.4714,53.5438,53.3194,53.3918,39913.4667
2012-05-25 15:30:00,73.78,73.98,73.73,73.89,101568.41535965388,53.3918,53.5365,53.3556,53.4714,101568.4154
2012-05-29 09:30:00,74.67,74.94,74.51,74.7,101460.248783126,54.0359,54.2313,53.9201,54.0576,101460.2488
2012-05-29 10:00:00,74.7,74.92,74.46,74.91,97133.58572201188,54.0576,54.2168,53.8839,54.2095,97133.5857
2012-05-29 10:30:00,74.93,75.12,74.87,74.99,91725.25689561926,54.224,54.3615,54.1806,54.2674,91725.2569
2012-05-29 11:00:00,74.99,74.99,74.68,74.74,57003.78583017847,54.2674,54.2674,54.0431,54.0865,57003.7858
2012-05-29 11:30:00,74.73,74.77,74.2,74.44,84045.4299621417,54.0793,54.1082,53.6957,53.8694,84045.43
2012-05-29 12:00:00,74.46,74.51,74.27,74.49,36884.80259599783,53.8839,53.9201,53.7464,53.9056,36884.8026
2012-05-29 12:30:00,74.5,74.64,74.36,74.59,40562.46619794484,53.9128,54.0142,53.8115,53.978,40562.4662
2012-05-29 13:00:00,74.61,74.7,74.48,74.59,40346.13304488913,53.9924,54.0576,53.8984,53.978,40346.133
2012-05-29 13:30:00,74.61,74.85,74.57,74.84,39264.4672796106,53.9924,54.1661,53.9635,54.1589,39264.4673
2012-05-29 14:00:00,74.86,74.88,74.65,74.82,39805.30016224986,54.1734,54.1878,54.0214,54.1444,39805.3002
2012-05-29 14:30:00,74.81,74.99,74.76,74.98,46295.29475392104,54.1372,54.2674,54.101,54.2602,46295.2948
2012-05-29 15:00:00,74.97,75.04,74.95,75.0,103190.91400757166,54.253,54.3036,54.2385,54.2747,103190.914
2012-05-29 15:30:00,75.0,75.03,74.86,74.97,211465.6571119524,54.2747,54.2964,54.1734,54.253,211465.6571
2012-05-30 09:30:00,74.16,74.8,73.65,73.69,102758.24770146023,53.6668,54.1299,53.2977,53.3267,102758.2477
2012-05-30 10:00:00,73.64,73.9,73.57,73.78,60789.61600865333,53.2905,53.4786,53.2398,53.3918,60789.616
2012-05-30 10:30:00,73.74,73.86,73.43,73.44,55922.12006489994,53.3629,53.4497,53.1385,53.1458,55922.1201
2012-05-30 11:00:00,73.44,73.74,73.37,73.43,66955.11087074094,53.1458,53.3629,53.0951,53.1385,66955.1109
2012-05-30 11:30:00,73.42,73.53,73.33,73.36,38074.63493780421,53.1313,53.2109,53.0662,53.0879,38074.6349
2012-05-30 12:00:00,73.32,73.37,73.08,73.17,44456.462952947535,53.0589,53.0951,52.8852,52.9504,44456.463
2012-05-30 12:30:00,73.16,73.37,73.1,73.29,33207.13899405084,52.9431,53.0951,52.8997,53.0372,33207.139
2012-05-30 13:00:00,73.29,73.32,73.08,73.25,25419.145484045428,53.0372,53.0589,52.8852,53.0083,25419.1455
2012-05-30 13:30:00,73.26,73.44,73.25,73.41,32774.47268793943,53.0155,53.1458,53.0083,53.1241,32774.4727
2012-05-30 14:00:00,73.44,73.5,73.25,73.3,42076.79826933477,53.1458,53.1892,53.0083,53.0444,42076.7983
2012-05-30 14:30:00,73.31,73.35,73.19,73.24,46078.96160086533,53.0517,53.0806,52.9648,53.001,46078.9616
2012-05-30 15:00:00,73.24,73.3,73.01,73.21,85559.76203353163,53.001,53.0444,52.8346,52.9793,85559.762
2012-05-30 15:30:00,73.16,73.26,73.08,73.09,182152.51487290423,52.9431,53.0155,52.8852,52.8925,182152.5149
2012-05-31 09:30:00,73.02,73.28,72.61,72.75,133153.05570578692,52.8418,53.03,52.5451,52.6464,133153.0557
2012-05-31 10:00:00,72.75,72.87,72.44,72.63,54840.454299621415,52.6464,52.7333,52.4221,52.5596,54840.4543
2012-05-31 10:30:00,72.61,72.62,72.18,72.28,55273.12060573282,52.5451,52.5524,52.2339,52.3063,55273.1206
2012-05-31 11:00:00,72.24,72.3,72.02,72.3,56462.95294753921,52.2774,52.3208,52.1182,52.3208,56462.9529
2012-05-31 11:30:00,72.27,72.56,72.26,72.35,42725.79772850189,52.2991,52.5089,52.2918,52.357,42725.7977
2012-05-31 12:00:00,72.33,72.9,72.3,72.8,62844.780962682526,52.3425,52.755,52.3208,52.6826,62844.781
2012-05-31 12:30:00,72.8,72.9,72.55,72.78,47160.62736614386,52.6826,52.755,52.5017,52.6681,47160.6274
2012-05-31 13:00:00,72.77,73.07,72.77,72.93,54732.28772309356,52.6609,52.878,52.6609,52.7767,54732.2877
2012-05-31 13:30:00,72.95,73.05,72.76,72.82,35370.470524607896,52.7912,52.8635,52.6537,52.6971,35370.4705
2012-05-31 14:00:00,72.8,73.06,72.76,72.99,39480.80043266631,52.6826,52.8708,52.6537,52.8201,39480.8004
2012-05-31 14:30:00,72.96,73.05,72.83,73.0,37425.6354786371,52.7984,52.8635,52.7043,52.8273,37425.6355
2012-05-31 15:00:00,73.0,73.41,72.84,73.38,70091.94159004868,52.8273,53.1241,52.7116,53.1023,70091.9416
2012-05-31 15:30:00,73.39,73.6,73.05,73.05,202595.99783666845,53.1096,53.2615,52.8635,52.8635,202595.9978
2012-06-01 09:30:00,71.91,72.4,71.79,72.08,189832.34180638185,52.0386,52.3932,51.9517,52.1616,189832.3418
2012-06-01 10:00:00,72.09,72.44,71.91,71.96,56679.28610059492,52.1688,52.4221,52.0386,52.0747,56679.2861
2012-06-01 10:30:00,72.02,72.02,71.7,71.75,93996.75500270416,52.1182,52.1182,51.8866,51.9228,93996.755
2012-06-01 11:00:00,71.73,71.97,71.68,71.91,70416.44131963223,51.9083,52.082,51.8721,52.0386,70416.4413
2012-06-01 11:30:00,71.9,71.99,71.79,71.98,89670.09194159004,52.0313,52.0964,51.9517,52.0892,89670.0919
2012-06-01 12:00:00,71.99,72.06,71.69,71.71,53542.45538128718,52.0964,52.1471,51.8794,51.8938,53542.4554
2012-06-01 12:30:00,71.7,71.78,71.6,71.69,32882.63926446728,51.8866,51.9445,51.8142,51.8794,32882.6393
2012-06-01 13:00:00,71.69,71.77,71.53,71.53,53758.788534342886,51.8794,51.9372,51.7636,51.7636,53758.7885
2012-06-01 13:30:00,71.51,71.57,71.38,71.54,68577.60951865873,51.7491,51.7925,51.655,51.7708,68577.6095
2012-06-01 14:00:00,71.55,71.57,71.26,71.38,92590.58950784209,51.778,51.7925,51.5682,51.655,92590.5895
2012-06-01 14:30:00,71.38,71.57,71.2,71.23,99837.75013520822,51.655,51.7925,51.5248,51.5465,99837.7501
2012-06-01 15:00:00,71.24,71.35,71.05,71.08,160519.19956733368,51.5537,51.6333,51.4162,51.4379,160519.1996
2012-06-01 15:30:00,71.09,71.2,71.0,71.07,398161.1681990265,51.4452,51.5248,51.38,51.4307,398161.1682
2012-06-04 09:30:00,71.26,71.65,71.19,71.27,98864.25094645754,51.5682,51.8504,51.5175,51.5754,98864.2509
2012-06-04 10:00:00,71.22,71.5,71.04,71.45,124932.3958896701,51.5392,51.7419,51.409,51.7057,124932.3959
2012-06-04 10:30:00,71.45,71.54,71.08,71.44,52568.956192536505,51.7057,51.7708,51.4379,51.6984,52568.9562
2012-06-04 11:00:00,71.43,71.43,71.19,71.22,65765.27852893456,51.6912,51.6912,51.5175,51.5392,65765.2785
2012-06-04 11:30:00,71.22,71.27,71.03,71.06,65657.1119524067,51.5392,51.5754,51.4017,51.4234,65657.112
2012-06-04 12:00:00,71.02,71.11,70.73,70.73,82747.43104380746,51.3945,51.4596,51.1846,51.1846,82747.431
2012-06-04 12:30:00,70.74,71.01,70.72,70.94,78420.76798269335,51.1919,51.3873,51.1774,51.3366,78420.768
2012-06-04 13:00:00,70.96,71.07,70.91,70.96,64359.11303407247,51.3511,51.4307,51.3149,51.3511,64359.113
2012-06-04 13:30:00,70.96,71.35,70.9,71.27,79394.26717144402,51.3511,51.6333,51.3077,51.5754,79394.2672
2012-06-04 14:00:00,71.25,71.47,71.2,71.45,85018.92915089238,51.5609,51.7201,51.5248,51.7057,85018.9292
2012-06-04 14:30:00,71.45,71.75,71.39,71.53,78096.26825310978,51.7057,51.9228,51.6623,51.7636,78096.2683
2012-06-04 15:00:00,71.52,71.59,71.26,71.39,107733.91022174148,51.7563,51.807,51.5682,51.6623,107733.9102
2012-06-04 15:30:00,71.38,71.73,71.24,71.62,253866.9551108708,51.655,51.9083,51.5537,51.8287,253866.9551
2012-06-05 09:30:00,71.33,71.47,71.11,71.26,143428.88047593294,51.6188,51.7201,51.4596,51.5682,143428.8805
2012-06-05 10:00:00,71.29,71.93,71.22,71.81,146241.2114656571,51.5899,52.053,51.5392,51.9662,146241.2115
2012-06-05 10:30:00,71.83,71.87,71.56,71.81,154137.37155219037,51.9807,52.0096,51.7853,51.9662,154137.3716
2012-06-05 11:00:00,71.79,72.05,71.67,71.69,135749.05354245537,51.9517,52.1399,51.8649,51.8794,135749.0535
2012-06-05 11:30:00,71.69,71.92,71.58,71.78,121362.89886425094,51.8794,52.0458,51.7997,51.9445,121362.8989
2012-06-05 12:00:00,71.8,72.13,71.76,72.13,100162.24986479178,51.959,52.1978,51.93,52.1978,100162.2499
2012-06-05 12:30:00,72.1,72.44,72.09,72.27,208761.49269875608,52.1761,52.4221,52.1688,52.2991,208761.4927
2012-06-05 13:00:00,72.24,72.29,71.99,72.17,139102.21741481882,52.2774,52.3135,52.0964,52.2267,139102.2174
2012-06-05 13:30:00,72.16,72.31,72.05,72.13,58734.45105462412,52.2195,52.328,52.1399,52.1978,58734.4511
2012-06-05 14:00:00,72.14,72.31,72.1,72.22,133261.22228231476,52.205,52.328,52.1761,52.2629,133261.2223
2012-06-05 14:30:00,72.24,72.31,72.0,72.0,76041.10329908058,52.2774,52.328,52.1037,52.1037,76041.1033
2012-06-05 15:00:00,72.0,72.16,71.78,71.83,188642.50946457544,52.1037,52.2195,51.9445,51.9807,188642.5095
2012-06-05 15:30:00,71.82,71.98,71.73,71.79,332395.8896700919,51.9734,52.0892,51.9083,51.9517,332395.8897
2012-06-06 09:30:00,72.37,73.16,72.21,73.09,85343.42888047593,52.3714,52.9431,52.2557,52.8925,85343.4289
2012-06-06 10:00:00,73.09,73.12,72.64,72.65,91508.92374256357,52.8925,52.9142,52.5668,52.5741,91508.9237
2012-06-06 10:30:00,72.65,72.87,72.62,72.8,34613.30448891292,52.5741,52.7333,52.5524,52.6826,34613.3045
2012-06-06 11:00:00,72.8,72.99,72.71,72.95,66738.77771768524,52.6826,52.8201,52.6175,52.7912,66738.7777
2012-06-06 11:30:00,72.94,73.04,72.76,72.89,46078.96160086533,52.7839,52.8563,52.6537,52.7477,46078.9616
2012-06-06 12:00:00,72.91,73.05,72.89,73.02,35586.8036776636,52.7622,52.8635,52.7477,52.8418,35586.8037
2012-06-06 12:30:00,72.99,73.03,72.92,72.92,33207.13899405084,52.8201,52.8491,52.7695,52.7695,33207.139
2012-06-06 13:00:00,72.93,72.98,72.84,72.97,27149.81070849108,52.7767,52.8129,52.7116,52.8056,27149.8107
2012-06-06 13:30:00,72.99,73.04,72.86,72.91,35478.63710113575,52.8201,52.8563,52.726,52.7622,35478.6371
2012-06-06 14:00:00,72.91,72.98,72.8,72.86,69442.94213088155,52.7622,52.8129,52.6826,52.726,69442.9421
2012-06-06 14:30:00,72.86,73.04,72.82,72.99,73228.77230935641,52.726,52.8563,52.6971,52.8201,73228.7723
2012-06-06 15:00:00,72.98,73.15,72.93,72.96,52785.28934559221,52.8129,52.9359,52.7767,52.7984,52785.2893
2012-06-06 15:30:00,72.96,72.99,72.79,72.81,646944.2942130881,52.7984,52.8201,52.6754,52.6899,646944.2942
2012-06-07 09:30:00,73.8,74.71,73.8,74.43,220010.8166576528,53.4063,54.0648,53.4063,53.8622,220010.8167
2012-06-07 10:00:00,74.44,74.52,73.85,74.31,110762.57436452137,53.8694,53.9273,53.4425,53.7753,110762.5744
2012-06-07 10:30:00,74.32,74.36,73.96,74.1,73985.93834505137,53.7826,53.8115,53.5221,53.6234,73985.9383
2012-06-07 11:00:00,74.09,74.17,73.91,74.05,45754.461871281776,53.6161,53.674,53.4859,53.5872,45754.4619
2012-06-07 11:30:00,74.06,74.39,74.0,74.37,72038.93996755003,53.5944,53.8332,53.551,53.8188,72038.94
2012-06-07 12:00:00,74.36,74.61,74.27,74.45,86641.42779881017,53.8115,53.9924,53.7464,53.8767,86641.4278
2012-06-07 12:30:00,74.46,74.54,74.36,74.4,70416.44131963223,53.8839,53.9418,53.8115,53.8405,70416.4413
2012-06-07 13:00:00,74.36,74.47,74.33,74.37,57328.28555976203,53.8115,53.8911,53.7898,53.8188,57328.2856
2012-06-07 13:30:00,74.36,74.41,74.26,74.3,44456.462952947535,53.8115,53.8477,53.7392,53.7681,44456.463
2012-06-07 14:00:00,74.29,74.39,74.2,74.27,39697.13358572201,53.7609,53.8332,53.6957,53.7464,39697.1336
2012-06-07 14:30:00,74.28,74.31,74.22,74.25,48999.45916711736,53.7536,53.7753,53.7102,53.7319,48999.4592
2012-06-07 15:00:00,74.23,74.26,73.96,74.1,99513.25040562464,53.7175,53.7392,53.5221,53.6234,99513.2504
2012-06-07 15:30:00,74.09,74.12,73.68,73.97,656571.119524067,53.6161,53.6379,53.3194,53.5293,656571.1195
2012-06-08 09:30:00,73.27,73.53,72.79,72.98,136398.0530016225,53.0227,53.2109,52.6754,52.8129,136398.053
2012-06-08 10:00:00,73.04,73.27,72.89,73.26,167009.19415900487,52.8563,53.0227,52.7477,53.0155,167009.1942
2012-06-08 10:30:00,73.29,73.43,73.22,73.37,164088.69659275282,53.0372,53.1385,52.9866,53.0951,164088.6966
2012-06-08 11:00:00,73.37,73.58,73.29,73.5,88263.92644672796,53.0951,53.2471,53.0372,53.1892,88263.9264
2012-06-08 11:30:00,73.5,73.63,73.42,73.46,34180.638182801515,53.1892,53.2833,53.1313,53.1602,34180.6382
2012-06-08 12:00:00,73.44,73.52,73.32,73.52,43266.630611141154,53.1458,53.2037,53.0589,53.2037,43266.6306
2012-06-08 12:30:00,73.54,73.73,73.53,73.58,55056.78745267712,53.2181,53.3556,53.2109,53.2471,55056.7875
2012-06-08 13:00:00,73.59,73.88,73.55,73.59,64899.94591671173,53.2543,53.4642,53.2254,53.2543,64899.9459
2012-06-08 13:30:00,73.59,73.66,73.46,73.52,52785.28934559221,53.2543,53.305,53.1602,53.2037,52785.2893
2012-06-08 14:00:00,73.51,73.61,73.5,73.54,37425.6354786371,53.1964,53.2688,53.1892,53.2181,37425.6355
2012-06-08 14:30:00,73.54,73.72,73.52,73.57,120713.89940508382,53.2181,53.3484,53.2037,53.2398,120713.8994
2012-06-08 15:00:00,73.59,73.7,73.52,73.52,144294.21308815575,53.2543,53.3339,53.2037,53.2037,144294.2131
2012-06-08 15:30:00,73.52,73.6,73.38,73.6,325473.2287723093,53.2037,53.2615,53.1023,53.2615,325473.2288
2012-06-11 09:30:00,74.36,74.5,74.1,74.21,120713.89940508382,53.8115,53.9128,53.6234,53.703,120713.8994
2012-06-11 10:00:00,74.27,74.29,73.79,74.16,123526.230394808,53.7464,53.7609,53.399,53.6668,123526.2304
2012-06-11 10:30:00,74.14,74.29,73.9,73.97,65332.61222282315,53.6523,53.7609,53.4786,53.5293,65332.6122
2012-06-11 11:00:00,73.92,74.02,73.71,73.78,94645.75446187129,53.4931,53.5655,53.3411,53.3918,94645.7545
2012-06-11 11:30:00,73.76,74.01,73.72,73.93,49756.62520281233,53.3773,53.5582,53.3484,53.5004,49756.6252
2012-06-11 12:00:00,73.91,73.98,73.65,73.67,36343.96971335857,53.4859,53.5365,53.2977,53.3122,36343.9697
2012-06-11 12:30:00,73.7,73.85,73.65,73.82,30719.30773391022,53.3339,53.4425,53.2977,53.4208,30719.3077
2012-06-11 13:00:00,73.81,74.14,73.76,74.03,40237.96646836127,53.4135,53.6523,53.3773,53.5727,40237.9665
2012-06-11 13:30:00,74.02,74.11,73.9,73.95,37209.3023255814,53.5655,53.6306,53.4786,53.5148,37209.3023
2012-06-11 14:00:00,73.9,73.95,73.7,73.75,64467.27961060032,53.4786,53.5148,53.3339,53.3701,64467.2796
2012-06-11 14:30:00,73.76,73.81,73.63,73.75,65224.445646295295,53.3773,53.4135,53.2833,53.3701,65224.4456
2012-06-11 15:00:00,73.72,73.78,73.42,73.44,68361.27636560303,53.3484,53.3918,53.1313,53.1458,68361.2764
2012-06-11 15:30:00,73.43,73.67,73.1,73.16,162574.3645213629,53.1385,53.3122,52.8997,52.9431,162574.3645
2012-06-12 09:30:00,73.61,73.85,73.25,73.42,138453.2179556517,53.2688,53.4425,53.0083,53.1313,138453.218
2012-06-12 10:00:00,73.41,73.75,73.05,73.11,113142.23904813411,53.1241,53.3701,52.8635,52.907,113142.239
2012-06-12 10:30:00,73.05,73.19,72.81,72.95,69875.60843699297,52.8635,52.9648,52.6899,52.7912,69875.6084
2012-06-12 11:00:00,73.02,73.71,73.01,73.65,51054.62412114657,52.8418,53.3411,52.8346,53.2977,51054.6241
2012-06-12 11:30:00,73.68,73.77,73.53,73.53,45538.128718226064,53.3194,53.3846,53.2109,53.2109,45538.1287
2012-06-12 12:00:00,73.53,73.65,73.45,73.45,29853.9751216874,53.2109,53.2977,53.153,53.153,29853.9751
2012-06-12 12:30:00,73.44,73.6,73.44,73.49,19037.317468902107,53.1458,53.2615,53.1458,53.1819,19037.3175
2012-06-12 13:00:00,73.5,73.62,73.43,73.45,79177.93401838832,53.1892,53.276,53.1385,53.153,79177.934
2012-06-12 13:30:00,73.47,73.52,73.25,73.27,52785.28934559221,53.1675,53.2037,53.0083,53.0227,52785.2893
2012-06-12 14:00:00,73.29,73.44,73.2,73.28,48025.959978366685,53.0372,53.1458,52.9721,53.03,48025.96
2012-06-12 14:30:00,73.27,73.43,73.18,73.32,80475.93293672254,53.0227,53.1385,52.9576,53.0589,80475.9329
2012-06-12 15:00:00,73.33,73.46,73.22,73.43,102001.08166576528,53.0662,53.1602,52.9866,53.1385,102001.0817
2012-06-12 15:30:00,73.44,73.57,73.34,73.36,321254.7322877231,53.1458,53.2398,53.0734,53.0879,321254.7323
2012-06-13 09:30:00,73.01,73.17,72.71,72.93,100919.41590048674,52.8346,52.9504,52.6175,52.7767,100919.4159
2012-06-13 10:00:00,72.93,73.24,72.85,73.03,51703.62358031368,52.7767,53.001,52.7188,52.8491,51703.6236
2012-06-13 10:30:00,73.03,73.42,73.03,73.29,58950.78420767983,52.8491,53.1313,52.8491,53.0372,58950.7842
2012-06-13 11:00:00,73.29,73.29,72.92,72.93,50513.7912385073,53.0372,53.0372,52.7695,52.7767,50513.7912
2012-06-13 11:30:00,72.94,73.16,72.79,72.85,33315.30557057869,52.7839,52.9431,52.6754,52.7188,33315.3056
2012-06-13 12:00:00,72.83,72.88,72.73,72.78,43591.13034072472,52.7043,52.7405,52.632,52.6681,43591.1303
2012-06-13 12:30:00,72.8,73.03,72.8,72.89,46187.128177393184,52.6826,52.8491,52.6826,52.7477,46187.1282
2012-06-13 13:00:00,72.89,73.01,72.88,72.96,32341.806381828013,52.7477,52.8346,52.7405,52.7984,32341.8064
2012-06-13 13:30:00,73.0,73.05,72.79,72.82,46836.127636560304,52.8273,52.8635,52.6754,52.6971,46836.1276
2012-06-13 14:00:00,72.81,72.89,72.76,72.84,50621.95781503515,52.6899,52.7477,52.6537,52.7116,50621.9578
2012-06-13 14:30:00,72.83,72.87,72.54,72.57,61330.44889129259,52.7043,52.7333,52.4945,52.5162,61330.4489
2012-06-13 15:00:00,72.55,72.63,72.15,72.19,83504.59707950243,52.5017,52.5596,52.2122,52.2412,83504.5971
2012-06-13 15:30:00,72.2,72.36,72.15,72.34,188101.6765819362,52.2484,52.3642,52.2122,52.3497,188101.6766
2012-06-14 09:30:00,72.52,72.66,72.12,72.62,54732.28772309356,52.48,52.5813,52.1905,52.5524,54732.2877
2012-06-14 10:00:00,72.62,72.71,72.43,72.51,51811.79015684153,52.5524,52.6175,52.4149,52.4728,51811.7902
2012-06-14 10:30:00,72.53,72.77,72.42,72.73,52352.6230394808,52.4872,52.6609,52.4076,52.632,52352.623
2012-06-14 11:00:00,72.75,72.8,72.66,72.76,30827.474310438072,52.6464,52.6826,52.5813,52.6537,30827.4743
2012-06-14 11:30:00,72.78,72.81,72.65,72.65,27041.64413196322,52.6681,52.6899,52.5741,52.5741,27041.6441
2012-06-14 12:00:00,72.65,72.71,72.39,72.4,33207.13899405084,52.5741,52.6175,52.3859,52.3932,33207.139
2012-06-14 12:30:00,72.4,72.44,72.29,72.35,44456.462952947535,52.3932,52.4221,52.3135,52.357,44456.463
2012-06-14 13:00:00,72.34,72.45,72.2,72.23,39264.4672796106,52.3497,52.4293,52.2484,52.2701,39264.4673
2012-06-14 13:30:00,72.21,72.29,72.12,72.17,82531.09789075176,52.2557,52.3135,52.1905,52.2267,82531.0979
2012-06-14 14:00:00,72.18,72.23,71.95,72.02,52352.6230394808,52.2339,52.2701,52.0675,52.1182,52352.623
2012-06-14 14:30:00,72.02,72.04,71.86,71.93,57111.952406706325,52.1182,52.1326,52.0024,52.053,57111.9524
2012-06-14 15:00:00,71.92,72.7,71.92,72.18,161492.69875608437,52.0458,52.6102,52.0458,52.2339,161492.6988
2012-06-14 15:30:00,72.19,72.62,72.16,72.51,185830.17847485127,52.2412,52.5524,52.2195,52.4728,185830.1785
2012-06-15 09:30:00,72.8,73.17,72.75,73.0,318550.5678745268,52.6826,52.9504,52.6464,52.8273,318550.5679
2012-06-15 10:00:00,73.06,73.24,73.0,73.11,84261.7631151974,52.8708,53.001,52.8273,52.907,84261.7631
2012-06-15 10:30:00,73.12,73.27,72.97,73.18,57328.28555976203,52.9142,53.0227,52.8056,52.9576,57328.2856
2012-06-15 11:00:00,73.17,73.32,73.11,73.28,69010.27582477014,52.9504,53.0589,52.907,53.03,69010.2758
2012-06-15 11:30:00,73.28,73.43,73.26,73.41,44348.29637641968,53.03,53.1385,53.0155,53.1241,44348.2964
2012-06-15 12:00:00,73.42,73.45,73.3,73.3,35694.97025419145,53.1313,53.153,53.0444,53.0444,35694.9703
2012-06-15 12:30:00,73.3,73.36,73.17,73.31,38074.63493780421,53.0444,53.0879,52.9504,53.0517,38074.6349
2012-06-15 13:00:00,73.33,73.44,73.28,73.3,46078.96160086533,53.0662,53.1458,53.03,53.0444,46078.9616
2012-06-15 13:30:00,73.33,73.52,73.32,73.45,58085.451595457,53.0662,53.2037,53.0589,53.153,58085.4516
2012-06-15 14:00:00,73.47,73.62,73.37,73.53,52028.12330989724,53.1675,53.276,53.0951,53.2109,52028.1233
2012-06-15 14:30:00,73.54,73.64,73.48,73.48,59816.11681990265,53.2181,53.2905,53.1747,53.1747,59816.1168
2012-06-15 15:00:00,73.5,73.52,73.41,73.45,99296.91725256896,53.1892,53.2037,53.1241,53.153,99296.9173
2012-06-15 15:30:00,73.47,73.53,73.34,73.48,224553.8128718226,53.1675,53.2109,53.0734,53.1747,224553.8129
2012-06-18 09:30:00,73.28,73.6,73.01,73.38,55705.78691184424,53.03,53.2615,52.8346,53.1023,55705.7869
2012-06-18 10:00:00,73.3,73.59,73.25,73.58,47917.79340183883,53.0444,53.2543,53.0083,53.2471,47917.7934
2012-06-18 10:30:00,73.55,73.67,73.45,73.53,44889.12925905895,53.2254,53.3122,53.153,53.2109,44889.1293
2012-06-18 11:00:00,73.54,73.6,73.46,73.58,45321.79556517036,53.2181,53.2615,53.1602,53.2471,45321.7956
2012-06-18 11:30:00,73.55,73.62,73.38,73.49,38182.80151433207,53.2254,53.276,53.1023,53.1819,38182.8015
2012-06-18 12:00:00,73.5,73.53,73.4,73.46,25851.81179015684,53.1892,53.2109,53.1168,53.1602,25851.8118
2012-06-18 12:30:00,73.45,73.56,73.37,73.46,21849.648458626285,53.153,53.2326,53.0951,53.1602,21849.6485
2012-06-18 13:00:00,73.48,73.64,73.42,73.64,30394.808004326664,53.1747,53.2905,53.1313,53.2905,30394.808
2012-06-18 13:30:00,73.63,73.78,73.61,73.74,28772.30935640887,53.2833,53.3918,53.2688,53.3629,28772.3094
2012-06-18 14:00:00,73.74,73.89,73.65,73.81,34288.80475932937,53.3629,53.4714,53.2977,53.4135,34288.8048
2012-06-18 14:30:00,73.81,73.81,73.5,73.53,37966.46836127636,53.4135,53.4135,53.1892,53.2109,37966.4684
2012-06-18 15:00:00,73.52,73.62,73.35,73.55,75392.10383991347,53.2037,53.276,53.0806,53.2254,75392.1038
2012-06-18 15:30:00,73.55,73.69,73.53,73.58,197404.00216333152,53.2254,53.3267,53.2109,53.2471,197404.0022
2012-06-19 09:30:00,74.17,75.14,74.14,75.12,126879.39426717145,53.674,54.376,53.6523,54.3615,126879.3943
2012-06-19 10:00:00,75.12,75.21,74.99,75.01,110978.90751757708,54.3615,54.4266,54.2674,54.2819,110978.9075
2012-06-19 10:30:00,75.04,75.09,74.79,75.0,59599.78366684694,54.3036,54.3398,54.1227,54.2747,59599.7837
2012-06-19 11:00:00,75.02,75.06,74.82,74.91,46403.46133044889,54.2891,54.3181,54.1444,54.2095,46403.4613
2012-06-19 11:30:00,74.91,75.02,74.88,74.99,88155.75987020011,54.2095,54.2891,54.1878,54.2674,88155.7599
2012-06-19 12:00:00,74.98,75.23,74.98,75.2,57220.11898323418,54.2602,54.4411,54.2602,54.4194,57220.119
2012-06-19 12:30:00,75.18,75.29,75.13,75.27,52785.28934559221,54.4049,54.4845,54.3687,54.4701,52785.2893
2012-06-19 13:00:00,75.26,75.45,75.23,75.4,118983.23418063816,54.4628,54.6003,54.4411,54.5641,118983.2342
2012-06-19 13:30:00,75.41,75.54,75.33,75.35,54732.28772309356,54.5714,54.6655,54.5135,54.528,54732.2877
2012-06-19 14:00:00,75.35,75.35,75.23,75.32,76041.10329908058,54.528,54.528,54.4411,54.5062,76041.1033
2012-06-19 14:30:00,75.3,75.47,75.18,75.46,61438.61546782044,54.4918,54.6148,54.4049,54.6076,61438.6155
2012-06-19 15:00:00,75.47,75.56,75.31,75.46,145916.71173607354,54.6148,54.6799,54.499,54.6076,145916.7117
2012-06-19 15:30:00,75.46,75.49,75.35,75.43,204975.6625202812,54.6076,54.6293,54.528,54.5858,204975.6625
2012-06-20 09:30:00,75.45,75.45,74.88,75.0,69983.77501352082,54.6003,54.6003,54.1878,54.2747,69983.775
2012-06-20 10:00:00,75.03,75.12,74.74,74.82,79826.93347755543,54.2964,54.3615,54.0865,54.1444,79826.9335
2012-06-20 10:30:00,74.79,74.84,74.51,74.55,55922.12006489994,54.1227,54.1589,53.9201,53.949,55922.1201
2012-06-20 11:00:00,74.56,74.69,74.53,74.6,50621.95781503515,53.9563,54.0503,53.9346,53.9852,50621.9578
2012-06-20 11:30:00,74.62,74.64,74.51,74.54,41752.29853975122,53.9997,54.0142,53.9201,53.9418,41752.2985
2012-06-20 12:00:00,74.51,74.57,74.34,74.4,37533.80205516495,53.9201,53.9635,53.7971,53.8405,37533.8021
2012-06-20 12:30:00,74.4,74.59,73.95,74.45,135316.38723634396,53.8405,53.978,53.5148,53.8767,135316.3872
2012-06-20 13:00:00,74.46,74.84,74.44,74.6,76149.26987560843,53.8839,54.1589,53.8694,53.9852,76149.2699
2012-06-20 13:30:00,74.6,74.6,74.18,74.29,69767.44186046511,53.9852,53.9852,53.6813,53.7609,69767.4419
2012-06-20 14:00:00,74.31,74.47,74.01,74.02,89670.09194159004,53.7753,53.8911,53.5582,53.5655,89670.0919
2012-06-20 14:30:00,74.02,74.16,73.79,73.86,73445.10546241212,53.5655,53.6668,53.399,53.4497,73445.1055
2012-06-20 15:00:00,73.84,73.86,73.63,73.8,101460.248783126,53.4352,53.4497,53.2833,53.4063,101460.2488
2012-06-20 15:30:00,73.81,73.99,73.69,73.99,191887.50676041105,53.4135,53.5438,53.3267,53.5438,191887.5068
2012-06-21 09:30:00,74.21,74.31,73.89,74.01,59599.78366684694,53.703,53.7753,53.4714,53.5582,59599.7837
2012-06-21 10:00:00,73.96,73.99,73.47,73.52,62952.94753921039,53.5221,53.5438,53.1675,53.2037,62952.9475
2012-06-21 10:30:00,73.47,73.57,73.28,73.41,33964.30502974581,53.1675,53.2398,53.03,53.1241,33964.305
2012-06-21 11:00:00,73.37,73.37,72.85,73.01,42293.13142239048,53.0951,53.0951,52.7188,52.8346,42293.1314
2012-06-21 11:30:00,73.02,73.2,72.91,73.15,38290.968090859926,52.8418,52.9721,52.7622,52.9359,38290.9681
2012-06-21 12:00:00,73.15,73.15,72.41,72.45,45970.79502433748,52.9359,52.9359,52.4004,52.4293,45970.795
2012-06-21 12:30:00,72.44,72.62,72.41,72.54,26068.14494321255,52.4221,52.5524,52.4004,52.4945,26068.1449
2012-06-21 13:00:00,72.51,72.7,72.42,72.42,28664.14277988101,52.4728,52.6102,52.4076,52.4076,28664.1428
2012-06-21 13:30:00,72.43,72.51,72.26,72.35,31151.974040021632,52.4149,52.4728,52.2918,52.357,31151.974
2012-06-21 14:00:00,72.3,72.36,72.2,72.35,50730.12439156301,52.3208,52.3642,52.2484,52.357,50730.1244
2012-06-21 14:30:00,72.32,72.44,72.26,72.3,46727.961060032445,52.3353,52.4221,52.2918,52.3208,46727.9611
2012-06-21 15:00:00,72.3,72.31,72.06,72.19,67063.27744726879,52.3208,52.328,52.1471,52.2412,67063.2774
2012-06-21 15:30:00,72.18,72.3,71.93,71.98,255164.95402920496,52.2339,52.3208,52.053,52.0892,255164.954
2012-06-22 09:30:00,72.54,72.55,72.04,72.06,89886.42509464575,52.4945,52.5017,52.1326,52.1471,89886.4251
2012-06-22 10:00:00,72.1,72.22,71.83,71.83,64359.11303407247,52.1761,52.2629,51.9807,51.9807,64359.113
2012-06-22 10:30:00,71.82,71.94,71.64,71.91,54840.454299621415,51.9734,52.0603,51.8432,52.0386,54840.4543
2012-06-22 11:00:00,71.93,72.12,71.88,71.99,45970.79502433748,52.053,52.1905,52.0168,52.0964,45970.795
2012-06-22 11:30:00,71.97,72.29,71.97,72.13,64467.27961060032,52.082,52.3135,52.082,52.1978,64467.2796
2012-06-22 12:00:00,72.1,72.12,72.0,72.01,42076.79826933477,52.1761,52.1905,52.1037,52.1109,42076.7983
2012-06-22 12:30:00,72.03,72.06,71.9,71.9,21957.815035154137,52.1254,52.1471,52.0313,52.0313,21957.815
2012-06-22 13:00:00,71.91,72.05,71.84,72.02,38723.63439697133,52.0386,52.1399,51.9879,52.1182,38723.6344
2012-06-22 13:30:00,72.03,72.1,71.95,72.07,61438.61546782044,52.1254,52.1761,52.0675,52.1543,61438.6155
2012-06-22 14:00:00,72.06,72.14,72.06,72.14,97674.41860465116,52.1471,52.205,52.1471,52.205,97674.4186
2012-06-22 14:30:00,72.12,72.2,72.09,72.16,77339.10221741481,52.1905,52.2484,52.1688,52.2195,77339.1022
2012-06-22 15:00:00,72.16,72.36,72.13,72.34,76690.1027582477,52.2195,52.3642,52.1978,52.3497,76690.1028
2012-06-22 15:30:00,72.33,72.64,72.21,72.22,342347.2147106544,52.3425,52.5668,52.2557,52.2629,342347.2147
2012-06-25 09:30:00,71.33,71.58,71.09,71.52,103839.91346673876,51.6188,51.7997,51.4452,51.7563,103839.9135
2012-06-25 10:00:00,71.55,71.58,71.08,71.08,76473.76960519199,51.778,51.7997,51.4379,51.4379,76473.7696
2012-06-25 10:30:00,71.08,71.18,70.95,71.08,66955.11087074094,51.4379,51.5103,51.3438,51.4379,66955.1109
2012-06-25 11:00:00,71.11,71.2,70.93,71.14,91833.4234721471,51.4596,51.5248,51.3294,51.4813,91833.4235
2012-06-25 11:30:00,71.12,71.15,70.96,70.99,65332.61222282315,51.4669,51.4886,51.3511,51.3728,65332.6122
2012-06-25 12:00:00,70.97,71.16,70.96,71.08,30719.30773391022,51.3583,51.4958,51.3511,51.4379,30719.3077
2012-06-25 12:30:00,71.07,71.19,71.05,71.15,24661.97944835046,51.4307,51.5175,51.4162,51.4886,24661.9794
2012-06-25 13:00:00,71.11,71.27,71.05,71.27,33856.13845321796,51.4596,51.5754,51.4162,51.5754,33856.1385
2012-06-25 13:30:00,71.26,71.42,71.22,71.33,32341.806381828013,51.5682,51.684,51.5392,51.6188,32341.8064
2012-06-25 14:00:00,71.33,71.4,71.27,71.31,24445.64629529475,51.6188,51.6695,51.5754,51.6044,24445.6463
2012-06-25 14:30:00,71.26,71.27,71.11,71.13,49864.79177934018,51.5682,51.5754,51.4596,51.4741,49864.7918
2012-06-25 15:00:00,71.13,71.2,71.08,71.16,127528.39372633856,51.4741,51.5248,51.4379,51.4958,127528.3937
2012-06-25 15:30:00,71.16,71.24,70.98,71.08,225310.9789075176,51.4958,51.5537,51.3656,51.4379,225310.9789
2012-06-26 09:30:00,71.2,71.43,71.03,71.09,124932.3958896701,51.5248,51.6912,51.4017,51.4452,124932.3959
2012-06-26 10:00:00,71.08,71.2,70.8,70.92,85992.42833964305,51.4379,51.5248,51.2353,51.3221,85992.4283
2012-06-26 10:30:00,70.87,71.01,70.78,70.9,75824.77014602488,51.2859,51.3873,51.2208,51.3077,75824.7701
2012-06-26 11:00:00,70.91,71.08,70.6,70.86,81124.93239588967,51.3149,51.4379,51.0906,51.2787,81124.9324
2012-06-26 11:30:00,70.9,71.35,70.89,71.23,79826.93347755543,51.3077,51.6333,51.3004,51.5465,79826.9335
2012-06-26 12:00:00,71.24,71.46,71.22,71.35,34072.47160627366,51.5537,51.7129,51.5392,51.6333,34072.4716
2012-06-26 12:30:00,71.4,71.57,71.3,71.32,26068.14494321255,51.6695,51.7925,51.5971,51.6116,26068.1449
2012-06-26 13:00:00,71.31,71.35,71.22,71.23,36992.969172525685,51.6044,51.6333,51.5392,51.5465,36992.9692
2012-06-26 13:30:00,71.21,71.24,71.1,71.19,34829.63764196863,51.532,51.5537,51.4524,51.5175,34829.6376
2012-06-26 14:00:00,71.2,71.55,71.2,71.55,64142.779881016766,51.5248,51.778,51.5248,51.778,64142.7799
2012-06-26 14:30:00,71.54,71.6,71.35,71.42,58518.11790156841,51.7708,51.8142,51.6333,51.684,58518.1179
2012-06-26 15:00:00,71.44,71.54,71.38,71.47,53866.95511087074,51.6984,51.7708,51.655,51.7201,53866.9551
2012-06-26 15:30:00,71.46,71.58,71.36,71.38,163656.0302866414,51.7129,51.7997,51.6405,51.655,163656.0303
2012-06-27 09:30:00,71.8,72.21,71.67,71.75,99621.41698215251,51.959,52.2557,51.8649,51.9228,99621.417
2012-06-27 10:00:00,71.74,71.94,71.69,71.8,102541.91454840454,51.9155,52.0603,51.8794,51.959,102541.9145
2012-06-27 10:30:00,71.8,71.82,71.46,71.56,72147.10654407788,51.959,51.9734,51.7129,51.7853,72147.1065
2012-06-27 11:00:00,71.58,71.64,71.45,71.62,53542.45538128718,51.7997,51.8432,51.7057,51.8287,53542.4554
2012-06-27 11:30:00,71.63,71.8,71.59,71.67,53217.955651703625,51.8359,51.959,51.807,51.8649,53217.9557
2012-06-27 12:00:00,71.65,71.72,71.57,71.59,58842.61763115197,51.8504,51.9011,51.7925,51.807,58842.6176
2012-06-27 12:30:00,71.57,71.67,71.54,71.63,53434.28880475933,51.7925,51.8649,51.7708,51.8359,53434.2888
2012-06-27 13:00:00,71.63,71.66,71.47,71.47,51595.45700378583,51.8359,51.8576,51.7201,51.7201,51595.457
2012-06-27 13:30:00,71.47,71.47,71.31,71.35,72255.27312060574,51.7201,51.7201,51.6044,51.6333,72255.2731
2012-06-27 14:00:00,71.34,71.35,71.15,71.2,63710.11357490535,51.6261,51.6333,51.4886,51.5248,63710.1136
2012-06-27 14:30:00,71.2,71.31,71.17,71.19,109464.57544618713,51.5248,51.6044,51.503,51.5175,109464.5754
2012-06-27 15:00:00,71.2,71.41,71.16,71.37,94753.92103839912,51.5248,51.6767,51.4958,51.6478,94753.921
2012-06-27 15:30:00,71.37,71.46,71.28,71.38,200540.83288263925,51.6478,51.7129,51.5826,51.655,200540.8329
2012-06-28 09:30:00,70.69,71.13,70.36,71.08,170146.0248783126,51.5752,51.8962,51.3344,51.8597,170146.0249
2012-06-28 10:00:00,71.07,71.37,70.85,70.94,161817.19848566793,51.8524,52.0713,51.6919,51.7576,161817.1985
2012-06-28 10:30:00,70.92,70.98,70.72,70.95,147431.0438074635,51.743,51.7867,51.597,51.7649,147431.0438
2012-06-28 11:00:00,70.94,71.48,70.79,71.42,90102.75824770144,51.7576,52.1515,51.6481,52.1078,90102.7582
2012-06-28 11:30:00,71.43,71.74,71.42,71.72,76798.26933477556,52.1151,52.3412,52.1078,52.3266,76798.2693
2012-06-28 12:00:00,71.71,71.86,71.52,71.52,89778.2585181179,52.3193,52.4288,52.1807,52.1807,89778.2585
2012-06-28 12:30:00,71.56,71.57,71.37,71.54,59924.2833964305,52.2099,52.2172,52.0713,52.1953,59924.2834
2012-06-28 13:00:00,71.53,71.67,71.46,71.63,90968.09085992428,52.188,52.2902,52.1369,52.261,90968.0909
2012-06-28 13:30:00,71.64,71.64,71.34,71.5,28880.475932936723,52.2683,52.2683,52.0494,52.1661,28880.4759
2012-06-28 14:00:00,71.52,71.54,71.27,71.33,43915.630070308274,52.1807,52.1953,51.9983,52.0421,43915.6301
2012-06-28 14:30:00,71.32,71.42,71.2,71.42,46619.79448350459,52.0348,52.1078,51.9473,52.1078,46619.7945
2012-06-28 15:00:00,71.4,71.58,71.38,71.57,111844.24012979987,52.0932,52.2245,52.0786,52.2172,111844.2401
2012-06-28 15:30:00,71.59,72.2,71.57,72.16,338453.2179556517,52.2318,52.6768,52.2172,52.6477,338453.218
2012-06-29 09:30:00,73.78,73.96,73.33,73.64,270524.6078961601,53.8296,53.9609,53.5013,53.7275,270524.6079
2012-06-29 10:00:00,73.67,73.95,73.6,73.95,115738.2368848026,53.7494,53.9536,53.6983,53.9536,115738.2369
2012-06-29 10:30:00,73.91,73.91,73.46,73.58,107301.24391563008,53.9245,53.9245,53.5961,53.6837,107301.2439
2012-06-29 11:00:00,73.59,73.68,73.47,73.61,71714.44023796647,53.691,53.7567,53.6034,53.7056,71714.4402
2012-06-29 11:30:00,73.61,73.81,73.54,73.7,66630.61114115738,53.7056,53.8515,53.6545,53.7712,66630.6111
2012-06-29 12:00:00,73.75,73.81,73.67,73.73,59275.28393726338,53.8077,53.8515,53.7494,53.7931,59275.2839
2012-06-29 12:30:00,73.73,73.79,73.67,73.76,71281.77393185506,53.7931,53.8369,53.7494,53.815,71281.7739
2012-06-29 13:00:00,73.76,73.86,73.7,73.81,106219.57815035152,53.815,53.888,53.7712,53.8515,106219.5782
2012-06-29 13:30:00,73.8,73.98,73.8,73.98,76906.4359113034,53.8442,53.9755,53.8442,53.9755,76906.4359
2012-06-29 14:00:00,73.97,74.23,73.92,74.22,43050.29745808545,53.9682,54.1579,53.9318,54.1506,43050.2975
2012-06-29 14:30:00,74.21,74.26,74.1,74.25,66846.94429421308,54.1433,54.1798,54.0631,54.1725,66846.9443
2012-06-29 15:00:00,74.26,74.39,74.11,74.35,144186.0465116279,54.1798,54.2747,54.0704,54.2455,144186.0465
2012-06-29 15:30:00,74.33,74.65,74.21,74.65,291617.0903190914,54.2309,54.4644,54.1433,54.4644,291617.0903
2012-07-02 09:30:00,73.91,74.41,73.31,73.38,203136.83071930773,53.9245,54.2893,53.4867,53.5378,203136.8307
2012-07-02 10:00:00,73.36,73.43,72.92,73.08,125040.56246619794,53.5232,53.5743,53.2022,53.3189,125040.5625
2012-07-02 10:30:00,73.1,73.22,72.89,73.09,115954.5700378583,53.3335,53.421,53.1803,53.3262,115954.57
2012-07-02 11:00:00,73.09,73.12,72.75,72.89,77771.76852352623,53.3262,53.3481,53.0781,53.1803,77771.7685
2012-07-02 11:30:00,72.89,73.29,72.89,73.0,82098.43158464035,53.1803,53.4721,53.1803,53.2605,82098.4316
2012-07-02 12:00:00,73.0,73.38,72.96,73.37,76798.26933477556,53.2605,53.5378,53.2313,53.5305,76798.2693
2012-07-02 12:30:00,73.34,73.5,73.23,73.41,59058.95078420768,53.5086,53.6253,53.4283,53.5597,59058.9508
2012-07-02 13:00:00,73.42,73.51,73.35,73.49,37317.46890210925,53.567,53.6326,53.5159,53.618,37317.4689
2012-07-02 13:30:00,73.48,73.5,73.35,73.48,63601.9469983775,53.6107,53.6253,53.5159,53.6107,63601.947
2012-07-02 14:00:00,73.46,73.84,73.4,73.82,125689.56192536504,53.5961,53.8734,53.5524,53.8588,125689.5619
2012-07-02 14:30:00,73.84,73.93,73.51,73.53,155759.87020010815,53.8734,53.9391,53.6326,53.6472,155759.8702
2012-07-02 15:00:00,73.54,73.56,73.37,73.4,92915.08923742564,53.6545,53.6691,53.5305,53.5524,92915.0892
2012-07-02 15:30:00,73.41,73.67,73.41,73.61,246836.1276365603,53.5597,53.7494,53.5597,53.7056,246836.1276
2012-07-03 09:30:00,74.76,74.76,73.67,74.02,167117.3607355327,54.5446,54.5446,53.7494,54.0047,167117.3607
2012-07-03 10:00:00,74.02,74.28,73.93,73.95,61222.282314764736,54.0047,54.1944,53.9391,53.9536,61222.2823
2012-07-03 10:30:00,73.94,74.11,73.87,73.91,91725.25689561926,53.9463,54.0704,53.8953,53.9245,91725.2569
2012-07-03 11:00:00,73.91,74.16,73.88,74.14,75500.27041644132,53.9245,54.1069,53.9026,54.0923,75500.2704
2012-07-03 11:30:00,74.14,74.37,74.12,74.13,128501.89291508924,54.0923,54.2601,54.0777,54.085,128501.8929
2012-07-03 12:00:00,74.15,74.17,73.85,73.97,93455.92212006488,54.0996,54.1142,53.8807,53.9682,93455.9221
2012-07-03 12:30:00,73.96,74.18,73.88,74.18,195997.83666846945,53.9609,54.1214,53.9026,54.1214,195997.8367
2012-07-05 09:30:00,73.96,74.29,73.72,73.82,83612.76365603028,53.9609,54.2017,53.7858,53.8588,83612.7637
2012-07-05 10:00:00,73.8,73.81,73.38,73.59,96376.41968631692,53.8442,53.8515,53.5378,53.691,96376.4197
2012-07-05 10:30:00,73.62,73.78,73.62,73.71,43482.96376419686,53.7129,53.8296,53.7129,53.7785,43482.9638
2012-07-05 11:00:00,73.69,73.87,73.67,73.87,29745.808545159543,53.7639,53.8953,53.7494,53.8953,29745.8085
2012-07-05 11:30:00,73.87,74.04,73.82,74.02,23363.980530016222,53.8953,54.0193,53.8588,54.0047,23363.9805
2012-07-05 12:00:00,74.02,74.12,73.98,74.03,22823.14764737696,54.0047,54.0777,53.9755,54.012,22823.1476
2012-07-05 12:30:00,74.01,74.06,73.93,74.06,20118.98323418064,53.9974,54.0339,53.9391,54.0339,20118.9832
2012-07-05 13:00:00,74.06,74.27,74.05,74.16,79394.26717144402,54.0339,54.1871,54.0266,54.1069,79394.2672
2012-07-05 13:30:00,74.18,74.21,73.95,74.19,96917.2525689562,54.1214,54.1433,53.9536,54.1287,96917.2526
2012-07-05 14:00:00,74.2,74.29,74.1,74.24,54948.62087614927,54.136,54.2017,54.0631,54.1652,54948.6209
2012-07-05 14:30:00,74.22,74.26,74.12,74.2,32558.13953488372,54.1506,54.1798,54.0777,54.136,32558.1395
2012-07-05 15:00:00,74.2,74.3,74.04,74.08,89021.09248242293,54.136,54.209,54.0193,54.0485,89021.0925
2012-07-05 15:30:00,74.07,74.16,73.95,74.02,362249.8647917793,54.0412,54.1069,53.9536,54.0047,362249.8648
2012-07-06 09:30:00,73.15,73.33,72.92,73.31,41427.79881016766,53.37,53.5013,53.2022,53.4867,41427.7988
2012-07-06 10:00:00,73.3,73.41,73.05,73.35,65548.94537587886,53.4794,53.5597,53.297,53.5159,65548.9454
2012-07-06 10:30:00,73.32,73.36,73.1,73.15,23039.480800432662,53.494,53.5232,53.3335,53.37,23039.4808
2012-07-06 11:00:00,73.11,73.24,73.0,73.09,23580.31368307193,53.3408,53.4356,53.2605,53.3262,23580.3137
2012-07-06 11:30:00,73.09,73.26,73.05,73.23,34396.97133585722,53.3262,53.4502,53.297,53.4283,34396.9713
2012-07-06 12:00:00,73.19,73.33,73.13,73.32,25635.478637101136,53.3991,53.5013,53.3554,53.494,25635.4786
2012-07-06 12:30:00,73.28,73.53,73.25,73.53,27149.81070849108,53.4648,53.6472,53.4429,53.6472,27149.8107
2012-07-06 13:00:00,73.53,73.61,73.45,73.52,25959.97836668469,53.6472,53.7056,53.5888,53.6399,25959.9784
2012-07-06 13:30:00,73.52,73.52,73.29,73.36,25094.64575446187,53.6399,53.6399,53.4721,53.5232,25094.6458
2012-07-06 14:00:00,73.34,73.36,73.23,73.33,28447.80962682531,53.5086,53.5232,53.4283,53.5013,28447.8096
2012-07-06 14:30:00,73.32,73.64,73.29,73.61,45538.128718226064,53.494,53.7275,53.4721,53.7056,45538.1287
2012-07-06 15:00:00,73.6,73.86,73.6,73.81,77879.93510005408,53.6983,53.888,53.6983,53.8515,77879.9351
2012-07-06 15:30:00,73.79,73.96,73.75,73.79,138777.71768523526,53.8369,53.9609,53.8077,53.8369,138777.7177
2012-07-09 09:30:00,73.09,73.82,73.09,73.49,66414.27798810168,53.3262,53.8588,53.3262,53.618,66414.278
2012-07-09 10:00:00,73.49,73.6,73.32,73.47,63818.2801514332,53.618,53.6983,53.494,53.6034,63818.2802
2012-07-09 10:30:00,73.49,74.01,73.43,73.87,59816.11681990265,53.618,53.9974,53.5743,53.8953,59816.1168
2012-07-09 11:00:00,73.87,73.92,73.53,73.61,34505.13791238507,53.8953,53.9318,53.6472,53.7056,34505.1379
2012-07-09 11:30:00,73.61,73.65,73.47,73.51,28988.64250946457,53.7056,53.7348,53.6034,53.6326,28988.6425
2012-07-09 12:00:00,73.5,73.86,73.48,73.78,92374.25635478635,53.6253,53.888,53.6107,53.8296,92374.2564
2012-07-09 12:30:00,73.78,73.93,73.52,73.58,156841.5359653867,53.8296,53.9391,53.6399,53.6837,156841.536
2012-07-09 13:00:00,73.6,73.82,73.56,73.82,15792.320173066522,53.6983,53.8588,53.6691,53.8588,15792.3202
2012-07-09 13:30:00,73.81,73.93,73.69,73.84,21200.648999459165,53.8515,53.9391,53.7639,53.8734,21200.649
2012-07-09 14:00:00,73.8,73.81,73.46,73.49,19361.817198485667,53.8442,53.8515,53.5961,53.618,19361.8172
2012-07-09 14:30:00,73.48,73.66,73.47,73.59,28231.47647376961,53.6107,53.7421,53.6034,53.691,28231.4765
2012-07-09 15:00:00,73.6,73.77,73.53,73.64,35154.13737155219,53.6983,53.8223,53.6472,53.7275,35154.1374
2012-07-09 15:30:00,73.64,73.69,73.49,73.61,113358.57220118985,53.7275,53.7639,53.618,53.7056,113358.5722
2012-07-10 09:30:00,74.28,74.29,73.88,74.16,68685.77609518658,54.1944,54.2017,53.9026,54.1069,68685.7761
2012-07-10 10:00:00,74.11,74.21,73.55,73.76,21200.648999459165,54.0704,54.1433,53.6618,53.815,21200.649
2012-07-10 10:30:00,73.73,73.84,73.34,73.41,25419.145484045428,53.7931,53.8734,53.5086,53.5597,25419.1455
2012-07-10 11:00:00,73.38,73.65,73.33,73.54,32341.806381828013,53.5378,53.7348,53.5013,53.6545,32341.8064
2012-07-10 11:30:00,73.53,73.54,73.31,73.47,24229.313142239047,53.6472,53.6545,53.4867,53.6034,24229.3131
2012-07-10 12:00:00,73.49,73.53,73.38,73.45,32666.306111411574,53.618,53.6472,53.5378,53.5888,32666.3061
2012-07-10 12:30:00,73.41,73.6,73.41,73.51,18171.98485667929,53.5597,53.6983,53.5597,53.6326,18171.9849
2012-07-10 13:00:00,73.47,73.57,73.34,73.39,15575.987020010816,53.6034,53.6764,53.5086,53.5451,15575.987
2012-07-10 13:30:00,73.41,73.41,73.04,73.14,28015.14332071389,53.5597,53.5597,53.2897,53.3627,28015.1433
2012-07-10 14:00:00,73.14,73.2,72.71,72.88,40237.96646836127,53.3627,53.4064,53.0489,53.173,40237.9665
2012-07-10 14:30:00,72.85,72.93,72.5,72.5,89561.9253650622,53.1511,53.2095,52.8957,52.8957,89561.9254
2012-07-10 15:00:00,72.5,72.72,72.42,72.42,76581.93618171985,52.8957,53.0562,52.8374,52.8374,76581.9362
2012-07-10 15:30:00,72.44,72.75,72.34,72.7,145484.04542996213,52.852,53.0781,52.779,53.0416,145484.0454
2012-07-11 09:30:00,72.94,72.95,72.11,72.71,113791.23850730124,53.2168,53.224,52.6112,53.0489,113791.2385
2012-07-11 10:00:00,72.71,72.84,72.35,72.43,65765.27852893456,53.0489,53.1438,52.7863,52.8447,65765.2785
2012-07-11 10:30:00,72.42,72.48,72.23,72.39,61654.94862087615,52.8374,52.8811,52.6987,52.8155,61654.9486
2012-07-11 11:00:00,72.34,72.71,72.32,72.52,36127.63656030287,52.779,53.0489,52.7644,52.9103,36127.6366
2012-07-11 11:30:00,72.46,72.66,72.41,72.56,46727.961060032445,52.8665,53.0125,52.8301,52.9395,46727.9611
2012-07-11 12:00:00,72.57,72.67,72.43,72.46,44780.9626825311,52.9468,53.0198,52.8447,52.8665,44780.9627
2012-07-11 12:30:00,72.45,72.76,72.43,72.7,40129.79989183342,52.8592,53.0854,52.8447,53.0416,40129.7999
2012-07-11 13:00:00,72.7,72.72,72.53,72.65,29096.809085992427,53.0416,53.0562,52.9176,53.0052,29096.8091
2012-07-11 13:30:00,72.64,72.8,72.57,72.77,29637.64196863169,52.9979,53.1146,52.9468,53.0927,29637.642
2012-07-11 14:00:00,72.78,72.91,72.2,72.39,56787.45267712277,53.1,53.1949,52.6768,52.8155,56787.4527
2012-07-11 14:30:00,72.39,72.39,72.13,72.28,62844.780962682526,52.8155,52.8155,52.6258,52.7352,62844.781
2012-07-11 15:00:00,72.28,72.55,72.26,72.35,76257.43645213629,52.7352,52.9322,52.7206,52.7863,76257.4365
2012-07-11 15:30:00,72.43,72.88,72.32,72.67,196646.8361276365,52.8447,53.173,52.7644,53.0198,196646.8361
2012-07-12 09:30:00,72.04,72.19,71.51,71.61,49323.95889670092,52.5601,52.6696,52.1734,52.2464,49323.9589
2012-07-12 10:00:00,71.58,71.83,71.52,71.68,51487.290427257976,52.2245,52.4069,52.1807,52.2975,51487.2904
2012-07-12 10:30:00,71.65,71.77,71.38,71.58,29421.308815575987,52.2756,52.3631,52.0786,52.2245,29421.3088
2012-07-12 11:00:00,71.53,71.89,71.53,71.73,30827.474310438072,52.188,52.4507,52.188,52.3339,30827.4743
2012-07-12 11:30:00,71.79,71.98,71.67,71.85,38399.13466738778,52.3777,52.5163,52.2902,52.4215,38399.1347
2012-07-12 12:00:00,71.89,72.02,71.66,71.7,28555.97620335316,52.4507,52.5455,52.2829,52.3121,28555.9762
2012-07-12 12:30:00,71.73,71.8,71.66,71.79,20984.31584640346,52.3339,52.385,52.2829,52.3777,20984.3158
2012-07-12 13:00:00,71.8,72.09,71.7,71.93,22390.48134126555,52.385,52.5966,52.3121,52.4799,22390.4813
2012-07-12 13:30:00,71.92,72.19,71.89,71.92,19361.817198485667,52.4726,52.6696,52.4507,52.4726,19361.8172
2012-07-12 14:00:00,71.91,72.15,71.82,71.94,44780.9626825311,52.4653,52.6404,52.3996,52.4872,44780.9627
2012-07-12 14:30:00,71.94,71.99,71.78,71.82,47376.960519199565,52.4872,52.5236,52.3704,52.3996,47376.9605
2012-07-12 15:00:00,71.82,72.29,71.8,72.18,63061.11411573824,52.3996,52.7425,52.385,52.6623,63061.1141
2012-07-12 15:30:00,72.18,72.29,71.81,71.86,183450.5137912385,52.6623,52.7425,52.3923,52.4288,183450.5138
2012-07-13 09:30:00,72.23,73.01,72.14,72.88,52677.12276906436,52.6987,53.2678,52.6331,53.173,52677.1228
2012-07-13 10:00:00,72.85,73.25,72.79,73.07,43915.630070308274,53.1511,53.4429,53.1073,53.3116,43915.6301
2012-07-13 10:30:00,73.1,73.36,73.06,73.22,43807.46349378042,53.3335,53.5232,53.3043,53.421,43807.4635
2012-07-13 11:00:00,73.24,73.28,73.04,73.24,32558.13953488372,53.4356,53.4648,53.2897,53.4356,32558.1395
2012-07-13 11:30:00,73.22,73.54,73.22,73.53,40562.46619794484,53.421,53.6545,53.421,53.6472,40562.4662
2012-07-13 12:00:00,73.53,73.6,73.51,73.53,37641.968631692806,53.6472,53.6983,53.6326,53.6472,37641.9686
2012-07-13 12:30:00,73.53,73.6,73.52,73.54,26933.47755543537,53.6472,53.6983,53.6399,53.6545,26933.4776
2012-07-13 13:00:00,73.53,73.57,73.5,73.53,30935.640886965928,53.6472,53.6764,53.6253,53.6472,30935.6409
2012-07-13 13:30:00,73.53,73.58,73.49,73.49,27257.97728501893,53.6472,53.6837,53.618,53.618,27257.9773
2012-07-13 14:00:00,73.51,73.59,73.48,73.57,30178.47485127096,53.6326,53.691,53.6107,53.6764,30178.4749
2012-07-13 14:30:00,73.55,73.63,73.55,73.63,40886.96592752839,53.6618,53.7202,53.6618,53.7202,40886.9659
2012-07-13 15:00:00,73.62,73.81,73.62,73.67,66738.77771768524,53.7129,53.8515,53.7129,53.7494,66738.7777
2012-07-13 15:30:00,73.66,73.85,73.63,73.83,229421.308815576,53.7421,53.8807,53.7202,53.8661,229421.3088
2012-07-16 09:30:00,73.59,73.65,72.97,73.04,72147.10654407788,53.691,53.7348,53.2386,53.2897,72147.1065
2012-07-16 10:00:00,73.0,73.16,72.95,73.12,53758.788534342886,53.2605,53.3773,53.224,53.3481,53758.7885
2012-07-16 10:30:00,73.16,73.38,73.13,73.15,40778.79935100054,53.3773,53.5378,53.3554,53.37,40778.7994
2012-07-16 11:00:00,73.18,73.42,73.08,73.3,35262.30394808004,53.3919,53.567,53.3189,53.4794,35262.3039
2012-07-16 11:30:00,73.29,73.3,73.14,73.26,22606.814494321254,53.4721,53.4794,53.3627,53.4502,22606.8145
2012-07-16 12:00:00,73.27,73.31,73.12,73.16,28664.14277988101,53.4575,53.4867,53.3481,53.3773,28664.1428
2012-07-16 12:30:00,73.16,73.22,72.99,73.21,23363.980530016222,53.3773,53.421,53.2532,53.4137,23363.9805
2012-07-16 13:00:00,73.18,73.32,73.13,73.29,33098.972417522986,53.3919,53.494,53.3554,53.4721,33098.9724
2012-07-16 13:30:00,73.28,73.35,73.18,73.32,52136.2898864251,53.4648,53.5159,53.3919,53.494,52136.2899
2012-07-16 14:00:00,73.34,73.57,73.28,73.5,68902.1092482423,53.5086,53.6764,53.4648,53.6253,68902.1092
2012-07-16 14:30:00,73.52,73.62,73.41,73.61,73877.77176852353,53.6399,53.7129,53.5597,53.7056,73877.7718
2012-07-16 15:00:00,73.62,73.68,73.53,73.57,79069.76744186046,53.7129,53.7567,53.6472,53.6764,79069.7674
2012-07-16 15:30:00,73.55,73.6,73.29,73.44,250081.12493239588,53.6618,53.6983,53.4721,53.5815,250081.1249
2012-07-17 09:30:00,73.84,73.87,73.48,73.84,61871.281773931856,53.8734,53.8953,53.6107,53.8734,61871.2818
2012-07-17 10:00:00,73.8,73.8,73.39,73.6,85667.92861005949,53.8442,53.8442,53.5451,53.6983,85667.9286
2012-07-17 10:30:00,73.62,73.67,73.34,73.44,80908.59924283397,53.7129,53.7494,53.5086,53.5815,80908.5992
2012-07-17 11:00:00,73.44,73.57,73.31,73.51,92915.08923742564,53.5815,53.6764,53.4867,53.6326,92915.0892
2012-07-17 11:30:00,73.51,73.85,73.47,73.76,47160.62736614386,53.6326,53.8807,53.6034,53.815,47160.6274
2012-07-17 12:00:00,73.8,73.94,73.63,73.89,58409.95132504056,53.8442,53.9463,53.7202,53.9099,58409.9513
2012-07-17 12:30:00,73.89,74.03,73.82,73.9,91076.25743645211,53.9099,54.012,53.8588,53.9172,91076.2574
2012-07-17 13:00:00,73.93,74.09,73.89,74.04,39480.80043266631,53.9391,54.0558,53.9099,54.0193,39480.8004
2012-07-17 13:30:00,74.03,74.2,73.9,73.9,64034.613304488914,54.012,54.136,53.9172,53.9172,64034.6133
2012-07-17 14:00:00,73.9,74.04,73.88,73.92,54948.62087614927,53.9172,54.0193,53.9026,53.9318,54948.6209
2012-07-17 14:30:00,73.95,74.12,73.89,74.0,62087.61492698756,53.9536,54.0777,53.9099,53.9901,62087.6149
2012-07-17 15:00:00,74.0,74.09,73.9,73.98,113358.57220118985,53.9901,54.0558,53.9172,53.9755,113358.5722
2012-07-17 15:30:00,73.96,74.23,73.94,74.21,182801.51433207133,53.9609,54.1579,53.9463,54.1433,182801.5143
2012-07-18 09:30:00,74.17,74.47,73.81,74.39,117036.23580313682,54.1142,54.333,53.8515,54.2747,117036.2358
2012-07-18 10:00:00,74.39,74.68,74.29,74.4,66414.27798810168,54.2747,54.4862,54.2017,54.282,66414.278
2012-07-18 10:30:00,74.42,74.88,74.34,74.81,71714.44023796647,54.2966,54.6322,54.2382,54.5811,71714.4402
2012-07-18 11:00:00,74.84,74.86,74.5,74.77,62087.61492698756,54.603,54.6176,54.3549,54.5519,62087.6149
2012-07-18 11:30:00,74.73,74.88,74.73,74.76,53758.788534342886,54.5227,54.6322,54.5227,54.5446,53758.7885
2012-07-18 12:00:00,74.76,74.96,74.76,74.89,79394.26717144402,54.5446,54.6905,54.5446,54.6395,79394.2672
2012-07-18 12:30:00,74.89,74.92,74.74,74.75,51270.95727420227,54.6395,54.6614,54.53,54.5373,51270.9573
2012-07-18 13:00:00,74.76,74.77,74.68,74.72,42184.96484586263,54.5446,54.5519,54.4862,54.5154,42184.9648
2012-07-18 13:30:00,74.7,74.72,74.55,74.65,64359.11303407247,54.5008,54.5154,54.3914,54.4644,64359.113
2012-07-18 14:00:00,74.65,74.8,74.63,74.78,64250.94645754462,54.4644,54.5738,54.4498,54.5592,64250.9465
2012-07-18 14:30:00,74.77,74.89,74.75,74.79,105786.91184424012,54.5519,54.6395,54.5373,54.5665,105786.9118
2012-07-18 15:00:00,74.79,75.26,74.79,75.1,122336.3980530016,54.5665,54.9094,54.5665,54.7927,122336.3981
2012-07-18 15:30:00,75.1,75.39,75.06,75.38,333044.88912925904,54.7927,55.0043,54.7635,54.997,333044.8891
2012-07-19 09:30:00,75.57,75.81,75.47,75.61,140832.88263926446,55.1356,55.3107,55.0626,55.1648,140832.8826
2012-07-19 10:00:00,75.61,75.61,74.93,75.21,132828.55597620335,55.1648,55.1648,54.6686,54.8729,132828.556
2012-07-19 10:30:00,75.21,75.21,74.94,75.04,106219.57815035152,54.8729,54.8729,54.6759,54.7489,106219.5782
2012-07-19 11:00:00,75.08,75.19,74.88,75.06,76581.93618171985,54.7781,54.8583,54.6322,54.7635,76581.9362
2012-07-19 11:30:00,75.07,75.25,75.0,75.23,61438.61546782044,54.7708,54.9021,54.7197,54.8875,61438.6155
2012-07-19 12:00:00,75.23,75.42,75.16,75.25,73228.77230935641,54.8875,55.0261,54.8365,54.9021,73228.7723
2012-07-19 12:30:00,75.25,75.48,75.24,75.24,53434.28880475933,54.9021,55.0699,54.8948,54.8948,53434.2888
2012-07-19 13:00:00,75.24,75.38,75.24,75.26,31368.307193077337,54.8948,54.997,54.8948,54.9094,31368.3072
2012-07-19 13:30:00,75.25,75.31,75.08,75.12,44456.462952947535,54.9021,54.9459,54.7781,54.8073,44456.463
2012-07-19 14:00:00,75.13,75.3,75.11,75.22,60248.78312601406,54.8146,54.9386,54.8,54.8802,60248.7831
2012-07-19 14:30:00,75.22,75.49,75.17,75.41,50513.7912385073,54.8802,55.0772,54.8437,55.0189,50513.7912
2012-07-19 15:00:00,75.43,75.43,75.2,75.24,75175.77068685775,55.0334,55.0334,54.8656,54.8948,75175.7707
2012-07-19 15:30:00,75.23,75.41,75.23,75.33,207247.16062736613,54.8875,55.0189,54.8875,54.9605,207247.1606
2012-07-20 09:30:00,74.65,74.97,74.4,74.65,166684.6944294213,54.4644,54.6978,54.282,54.4644,166684.6944
2012-07-20 10:00:00,74.65,74.87,74.52,74.67,85235.26230394808,54.4644,54.6249,54.3695,54.479,85235.2623
2012-07-20 10:30:00,74.67,74.8,74.51,74.75,94213.08815575986,54.479,54.5738,54.3622,54.5373,94213.0882
2012-07-20 11:00:00,74.77,74.88,74.54,74.73,51270.95727420227,54.5519,54.6322,54.3841,54.5227,51270.9573
2012-07-20 11:30:00,74.74,74.87,74.58,74.64,41103.2990805841,54.53,54.6249,54.4133,54.4571,41103.2991
2012-07-20 12:00:00,74.65,74.72,74.55,74.63,56462.95294753921,54.4644,54.5154,54.3914,54.4498,56462.9529
2012-07-20 12:30:00,74.63,74.64,74.48,74.5,46836.127636560304,54.4498,54.4571,54.3403,54.3549,46836.1276
2012-07-20 13:00:00,74.53,74.55,74.4,74.5,43050.29745808545,54.3768,54.3914,54.282,54.3549,43050.2975
2012-07-20 13:30:00,74.51,74.56,74.41,74.46,62736.61438615467,54.3622,54.3987,54.2893,54.3257,62736.6144
2012-07-20 14:00:00,74.46,74.6,74.42,74.5,45970.79502433748,54.3257,54.4279,54.2966,54.3549,45970.795
2012-07-20 14:30:00,74.49,74.51,74.33,74.34,42942.1308815576,54.3476,54.3622,54.2309,54.2382,42942.1309
2012-07-20 15:00:00,74.36,74.5,74.35,74.39,66522.44456462952,54.2528,54.3549,54.2455,54.2747,66522.4446
2012-07-20 15:30:00,74.39,74.52,74.31,74.4,238399.13466738776,54.2747,54.3695,54.2163,54.282,238399.1347
2012-07-23 09:30:00,73.22,73.38,73.05,73.24,107301.24391563008,53.421,53.5378,53.297,53.4356,107301.2439
2012-07-23 10:00:00,73.22,73.32,73.15,73.22,85127.09572742022,53.421,53.494,53.37,53.421,85127.0957
2012-07-23 10:30:00,73.24,73.33,73.07,73.12,69875.60843699297,53.4356,53.5013,53.3116,53.3481,69875.6084
2012-07-23 11:00:00,73.13,73.37,73.07,73.37,59058.95078420768,53.3554,53.5305,53.3116,53.5305,59058.9508
2012-07-23 11:30:00,73.37,73.57,73.29,73.47,73336.93888588426,53.5305,53.6764,53.4721,53.6034,73336.9389
2012-07-23 12:00:00,73.46,73.5,73.19,73.31,33315.30557057869,53.5961,53.6253,53.3991,53.4867,33315.3056
2012-07-23 12:30:00,73.29,73.58,73.23,73.52,47701.46024878312,53.4721,53.6837,53.4283,53.6399,47701.4602
2012-07-23 13:00:00,73.52,73.52,73.38,73.4,49107.625743645214,53.6399,53.6399,53.5378,53.5524,49107.6257
2012-07-23 13:30:00,73.41,73.54,73.31,73.53,45321.79556517036,53.5597,53.6545,53.4867,53.6472,45321.7956
2012-07-23 14:00:00,73.52,73.62,73.3,73.3,59924.2833964305,53.6399,53.7129,53.4794,53.4794,59924.2834
2012-07-23 14:30:00,73.33,73.44,73.31,73.36,36884.80259599783,53.5013,53.5815,53.4867,53.5232,36884.8026
2012-07-23 15:00:00,73.36,73.8,73.26,73.8,74634.9378042185,53.5232,53.8442,53.4502,53.8442,74634.9378
2012-07-23 15:30:00,73.81,73.89,73.56,73.58,180530.01622498647,53.8515,53.9099,53.6691,53.6837,180530.0162
2012-07-24 09:30:00,73.47,74.04,72.51,72.64,193510.0054083288,53.6034,54.0193,52.903,52.9979,193510.0054
2012-07-24 10:00:00,72.72,72.9,72.37,72.73,102001.08166576528,53.0562,53.1876,52.8009,53.0635,102001.0817
2012-07-24 10:30:00,72.72,73.36,72.48,72.83,79935.10005408329,53.0562,53.5232,52.8811,53.1365,79935.1001
2012-07-24 11:00:00,72.81,72.94,72.68,72.84,38939.96755002704,53.1219,53.2168,53.0271,53.1438,38939.9676
2012-07-24 11:30:00,72.82,72.87,72.47,72.54,46187.128177393184,53.1292,53.1657,52.8738,52.9249,46187.1282
2012-07-24 12:00:00,72.48,72.48,71.75,71.94,59167.11736073553,52.8811,52.8811,52.3485,52.4872,59167.1174
2012-07-24 12:30:00,71.94,72.14,71.82,72.13,32774.47268793943,52.4872,52.6331,52.3996,52.6258,32774.4727
2012-07-24 13:00:00,72.13,72.37,72.08,72.33,75392.10383991347,52.6258,52.8009,52.5893,52.7717,75392.1038
2012-07-24 13:30:00,72.33,72.63,72.26,72.51,47376.960519199565,52.7717,52.9906,52.7206,52.903,47376.9605
2012-07-24 14:00:00,72.53,72.56,72.26,72.31,49432.12547322877,52.9176,52.9395,52.7206,52.7571,49432.1255
2012-07-24 14:30:00,72.31,72.42,72.24,72.41,68253.10978907517,52.7571,52.8374,52.706,52.8301,68253.1098
2012-07-24 15:00:00,72.4,72.78,72.28,72.78,120822.06598161168,52.8228,53.1,52.7352,53.1,120822.066
2012-07-24 15:30:00,72.78,73.0,72.59,72.88,280475.93293672253,53.1,53.2605,52.9614,53.173,280475.9329
2012-07-25 09:30:00,73.26,73.81,72.89,73.51,211465.6571119524,53.4502,53.8515,53.1803,53.6326,211465.6571
2012-07-25 10:00:00,73.43,73.44,72.97,73.42,287398.5938345051,53.5743,53.5815,53.2386,53.567,287398.5938
2012-07-25 10:30:00,73.42,73.51,73.27,73.43,162682.53109789075,53.567,53.6326,53.4575,53.5743,162682.5311
2012-07-25 11:00:00,73.42,73.65,73.38,73.42,81233.09897241752,53.567,53.7348,53.5378,53.567,81233.099
2012-07-25 11:30:00,73.42,73.48,73.3,73.4,68577.60951865873,53.567,53.6107,53.4794,53.5524,68577.6095
2012-07-25 12:00:00,73.4,73.48,73.19,73.22,95619.25365062196,53.5524,53.6107,53.3991,53.421,95619.2537
2012-07-25 12:30:00,73.22,73.53,73.2,73.39,58409.95132504056,53.421,53.6472,53.4064,53.5451,58409.9513
2012-07-25 13:00:00,73.39,73.51,73.38,73.41,65657.1119524067,53.5451,53.6326,53.5378,53.5597,65657.112
2012-07-25 13:30:00,73.4,73.71,73.39,73.55,117144.40237966468,53.5524,53.7785,53.5451,53.6618,117144.4024
2012-07-25 14:00:00,73.56,73.56,73.4,73.48,135640.88696592752,53.6691,53.6691,53.5524,53.6107,135640.887
2012-07-25 14:30:00,73.48,73.48,73.36,73.38,99080.58409951325,53.6107,53.6107,53.5232,53.5378,99080.5841
2012-07-25 15:00:00,73.38,73.41,73.04,73.1,132395.88967009194,53.5378,53.5597,53.2897,53.3335,132395.8897
2012-07-25 15:30:00,73.11,73.12,72.75,72.94,227690.6435911304,53.3408,53.3481,53.0781,53.2168,227690.6436
2012-07-26 09:30:00,73.97,74.57,73.88,73.93,165603.02866414277,53.9682,54.406,53.9026,53.9391,165603.0287
2012-07-26 10:00:00,73.92,74.21,73.71,73.73,123526.230394808,53.9318,54.1433,53.7785,53.7931,123526.2304
2012-07-26 10:30:00,73.73,73.78,73.35,73.47,88804.75932936723,53.7931,53.8296,53.5159,53.6034,88804.7593
2012-07-26 11:00:00,73.48,73.65,73.41,73.54,66738.77771768524,53.6107,53.7348,53.5597,53.6545,66738.7777
2012-07-26 11:30:00,73.52,73.63,73.38,73.46,49756.62520281233,53.6399,53.7202,53.5378,53.5961,49756.6252
2012-07-26 12:00:00,73.44,73.54,73.37,73.44,32233.63980530016,53.5815,53.6545,53.5305,53.5815,32233.6398
2012-07-26 12:30:00,73.43,73.65,73.39,73.6,69334.7755543537,53.5743,53.7348,53.5451,53.6983,69334.7756
2012-07-26 13:00:00,73.61,73.78,73.6,73.74,41211.46565711195,53.7056,53.8296,53.6983,53.8004,41211.4657
2012-07-26 13:30:00,73.75,73.8,73.47,73.51,94213.08815575986,53.8077,53.8442,53.6034,53.6326,94213.0882
2012-07-26 14:00:00,73.52,73.77,73.52,73.71,59707.9502433748,53.6399,53.8223,53.6399,53.7785,59707.9502
2012-07-26 14:30:00,73.69,73.79,73.59,73.77,88155.75987020011,53.7639,53.8369,53.691,53.8223,88155.7599
2012-07-26 15:00:00,73.77,73.85,73.65,73.77,176203.35316387235,53.8223,53.8807,53.7348,53.8223,176203.3532
2012-07-26 15:30:00,73.76,73.97,73.67,73.86,380421.8496484586,53.815,53.9682,53.7494,53.888,380421.8496
2012-07-27 09:30:00,74.68,74.75,73.91,74.21,132720.3893996755,54.4862,54.5373,53.9245,54.1433,132720.3894
2012-07-27 10:00:00,74.23,74.25,73.9,73.9,82206.5981611682,54.1579,54.1725,53.9172,53.9172,82206.5982
2012-07-27 10:30:00,73.94,74.07,73.85,73.98,69983.77501352082,53.9463,54.0412,53.8807,53.9755,69983.775
2012-07-27 11:00:00,73.98,74.23,73.93,74.14,57869.1184424013,53.9755,54.1579,53.9391,54.0923,57869.1184
2012-07-27 11:30:00,74.14,74.17,74.02,74.11,36668.46944294213,54.0923,54.1142,54.0047,54.0704,36668.4694
2012-07-27 12:00:00,74.11,74.22,74.03,74.06,57220.11898323418,54.0704,54.1506,54.012,54.0339,57220.119
2012-07-27 12:30:00,74.07,74.16,74.01,74.05,56354.78637101135,54.0412,54.1069,53.9974,54.0266,56354.7864
2012-07-27 13:00:00,74.05,74.28,74.02,74.25,108491.07625743643,54.0266,54.1944,54.0047,54.1725,108491.0763
2012-07-27 13:30:00,74.26,74.55,74.16,74.5,350459.7079502434,54.1798,54.3914,54.1069,54.3549,350459.708
2012-07-27 14:00:00,74.48,74.74,74.4,74.69,90535.42455381287,54.3403,54.53,54.282,54.4935,90535.4246
2012-07-27 14:30:00,74.7,75.01,74.7,74.98,79718.76690102759,54.5008,54.727,54.5008,54.7051,79718.7669
2012-07-27 15:00:00,74.99,75.23,74.95,75.23,84478.09626825311,54.7124,54.8875,54.6832,54.8875,84478.0963
2012-07-27 15:30:00,75.2,75.3,74.99,75.12,195240.67063277448,54.8656,54.9386,54.7124,54.8073,195240.6706
2012-07-30 09:30:00,75.09,75.35,74.88,75.33,70200.10816657652,54.7854,54.9751,54.6322,54.9605,70200.1082
2012-07-30 10:00:00,75.29,75.66,75.24,75.49,66522.44456462952,54.9313,55.2013,54.8948,55.0772,66522.4446
2012-07-30 10:30:00,75.49,75.51,75.12,75.17,85127.09572742022,55.0772,55.0918,54.8073,54.8437,85127.0957
2012-07-30 11:00:00,75.18,75.33,74.93,74.98,37966.46836127636,54.851,54.9605,54.6686,54.7051,37966.4684
2012-07-30 11:30:00,74.97,74.97,74.59,74.89,85451.59545700379,54.6978,54.6978,54.4206,54.6395,85451.5955
2012-07-30 12:00:00,74.87,74.93,74.79,74.88,28015.14332071389,54.6249,54.6686,54.5665,54.6322,28015.1433
2012-07-30 12:30:00,74.87,74.95,74.79,74.92,36884.80259599783,54.6249,54.6832,54.5665,54.6614,36884.8026
2012-07-30 13:00:00,74.92,75.04,74.85,74.98,26068.14494321255,54.6614,54.7489,54.6103,54.7051,26068.1449
2012-07-30 13:30:00,74.98,75.12,74.88,74.94,48674.9594375338,54.7051,54.8073,54.6322,54.6759,48674.9594
2012-07-30 14:00:00,74.93,75.03,74.84,75.0,44997.2958355868,54.6686,54.7416,54.603,54.7197,44997.2958
2012-07-30 14:30:00,75.0,75.18,74.92,75.18,144294.21308815575,54.7197,54.851,54.6614,54.851,144294.2131
2012-07-30 15:00:00,75.19,75.22,74.94,75.07,147106.54407787992,54.8583,54.8802,54.6759,54.7708,147106.5441
2012-07-30 15:30:00,75.08,75.22,74.99,75.19,332179.5565170362,54.7781,54.8802,54.7124,54.8583,332179.5565
2012-07-31 09:30:00,74.82,74.84,74.26,74.59,169280.69226608978,54.5884,54.603,54.1798,54.4206,169280.6923
2012-07-31 10:00:00,74.58,74.91,74.33,74.51,152623.03948080042,54.4133,54.6541,54.2309,54.3622,152623.0395
2012-07-31 10:30:00,74.5,74.63,74.18,74.29,87723.09356408869,54.3549,54.4498,54.1214,54.2017,87723.0936
2012-07-31 11:00:00,74.32,74.57,74.14,74.48,59816.11681990265,54.2236,54.406,54.0923,54.3403,59816.1168
2012-07-31 11:30:00,74.46,74.5,74.17,74.39,93888.58842617631,54.3257,54.3549,54.1142,54.2747,93888.5884
2012-07-31 12:00:00,74.38,74.38,74.1,74.22,68902.1092482423,54.2674,54.2674,54.0631,54.1506,68902.1092
2012-07-31 12:30:00,74.22,74.32,74.16,74.19,35370.470524607896,54.1506,54.2236,54.1069,54.1287,35370.4705
2012-07-31 13:00:00,74.19,74.48,74.17,74.48,50189.29150892374,54.1287,54.3403,54.1142,54.3403,50189.2915
2012-07-31 13:30:00,74.49,74.51,74.09,74.35,95186.58734451054,54.3476,54.3622,54.0558,54.2455,95186.5873
2012-07-31 14:00:00,74.34,74.61,74.29,74.61,126987.56084369928,54.2382,54.4352,54.2017,54.4352,126987.5608
2012-07-31 14:30:00,74.62,74.68,74.42,74.48,162574.3645213629,54.4425,54.4862,54.2966,54.3403,162574.3645
2012-07-31 15:00:00,74.46,74.61,74.36,74.56,123742.56354786373,54.3257,54.4352,54.2528,54.3987,123742.5635
2012-07-31 15:30:00,74.55,74.56,74.23,74.36,316819.9026500811,54.3914,54.3987,54.1579,54.2528,316819.9027
2012-08-01 09:30:00,74.73,75.61,74.73,75.03,132287.7230935641,54.5227,55.1648,54.5227,54.7416,132287.7231
2012-08-01 10:00:00,75.02,75.23,74.5,74.69,120173.06652244455,54.7343,54.8875,54.3549,54.4935,120173.0665
2012-08-01 10:30:00,74.7,74.87,74.57,74.71,47268.79394267171,54.5008,54.6249,54.406,54.5081,47268.7939
2012-08-01 11:00:00,74.73,74.79,74.6,74.72,42184.96484586263,54.5227,54.5665,54.4279,54.5154,42184.9648
2012-08-01 11:30:00,74.76,75.08,74.71,75.0,57977.28501892915,54.5446,54.7781,54.5081,54.7197,57977.285
2012-08-01 12:00:00,74.99,75.12,74.94,75.08,82963.76419686317,54.7124,54.8073,54.6759,54.7781,82963.7642
2012-08-01 12:30:00,75.08,75.22,75.03,75.22,61438.61546782044,54.7781,54.8802,54.7416,54.8802,61438.6155
2012-08-01 13:00:00,75.17,75.26,75.08,75.16,82314.76473769605,54.8437,54.9094,54.7781,54.8365,82314.7647
2012-08-01 13:30:00,75.15,75.31,75.12,75.21,62412.11465657112,54.8292,54.9459,54.8073,54.8729,62412.1147
2012-08-01 14:00:00,75.22,75.3,74.77,75.09,117577.06868577607,54.8802,54.9386,54.5519,54.7854,117577.0687
2012-08-01 14:30:00,75.09,75.14,74.9,75.04,152514.87290427258,54.7854,54.8219,54.6468,54.7489,152514.8729
2012-08-01 15:00:00,75.07,75.39,75.02,75.35,83288.26392644673,54.7708,55.0043,54.7343,54.9751,83288.2639
2012-08-01 15:30:00,75.31,75.35,75.1,75.1,179123.8507301244,54.9459,54.9751,54.7927,54.7927,179123.8507
2012-08-02 09:30:00,74.42,74.63,74.15,74.43,104056.24661979447,54.2966,54.4498,54.0996,54.3038,104056.2466
2012-08-02 10:00:00,74.4,74.77,74.27,74.65,78853.43428880475,54.282,54.5519,54.1871,54.4644,78853.4343
2012-08-02 10:30:00,74.63,74.67,74.09,74.18,63926.446727961054,54.4498,54.479,54.0558,54.1214,63926.4467
2012-08-02 11:00:00,74.19,74.27,73.87,73.96,44780.9626825311,54.1287,54.1871,53.8953,53.9609,44780.9627
2012-08-02 11:30:00,73.95,73.95,73.49,73.63,68469.44294213087,53.9536,53.9536,53.618,53.7202,68469.4429
2012-08-02 12:00:00,73.65,73.75,73.59,73.61,36452.13628988642,53.7348,53.8077,53.691,53.7056,36452.1363
2012-08-02 12:30:00,73.6,73.67,73.4,73.61,52677.12276906436,53.6983,53.7494,53.5524,53.7056,52677.1228
2012-08-02 13:00:00,73.65,73.68,73.53,73.65,47593.29367225527,53.7348,53.7567,53.6472,53.7348,47593.2937
2012-08-02 13:30:00,73.65,73.78,73.6,73.72,50513.7912385073,53.7348,53.8296,53.6983,53.7858,50513.7912
2012-08-02 14:00:00,73.7,73.84,73.65,73.75,44997.2958355868,53.7712,53.8734,53.7348,53.8077,44997.2958
2012-08-02 14:30:00,73.76,74.05,73.76,74.0,43807.46349378042,53.815,54.0266,53.815,53.9901,43807.4635
2012-08-02 15:00:00,73.98,74.27,73.98,74.17,66846.94429421308,53.9755,54.1871,53.9755,54.1142,66846.9443
2012-08-02 15:30:00,74.19,74.4,74.12,74.32,181070.8491076257,54.1287,54.282,54.0777,54.2236,181070.8491
2012-08-03 09:30:00,75.65,75.71,74.98,75.49,98539.75121687398,55.194,55.2377,54.7051,55.0772,98539.7512
2012-08-03 10:00:00,75.57,75.81,75.51,75.77,59707.9502433748,55.1356,55.3107,55.0918,55.2815,59707.9502
2012-08-03 10:30:00,75.8,75.8,75.48,75.7,37317.46890210925,55.3034,55.3034,55.0699,55.2304,37317.4689
2012-08-03 11:00:00,75.68,75.81,75.62,75.76,43158.4640346133,55.2158,55.3107,55.1721,55.2742,43158.464
2012-08-03 11:30:00,75.79,75.99,75.74,75.99,64791.77934018388,55.2961,55.442,55.2596,55.442,64791.7793
2012-08-03 12:00:00,76.0,76.25,75.98,76.24,56571.11952406706,55.4493,55.6317,55.4347,55.6244,56571.1195
2012-08-03 12:30:00,76.24,76.35,76.13,76.14,54948.62087614927,55.6244,55.7047,55.5442,55.5515,54948.6209
2012-08-03 13:00:00,76.14,76.19,75.91,75.95,43158.4640346133,55.5515,55.5879,55.3837,55.4128,43158.464
2012-08-03 13:30:00,75.92,75.98,75.86,75.96,16333.153055705789,55.3909,55.4347,55.3472,55.4201,16333.1531
2012-08-03 14:00:00,75.97,76.0,75.9,75.92,15684.153596538668,55.4274,55.4493,55.3764,55.3909,15684.1536
2012-08-03 14:30:00,75.9,75.94,75.74,75.81,40778.79935100054,55.3764,55.4055,55.2596,55.3107,40778.7994
2012-08-03 15:00:00,75.82,75.99,75.82,75.98,55813.95348837209,55.318,55.442,55.318,55.4347,55813.9535
2012-08-03 15:30:00,75.98,76.08,75.86,76.03,172633.8561384532,55.4347,55.5077,55.3472,55.4712,172633.8561
2012-08-06 09:30:00,76.46,76.48,76.1,76.35,37209.3023255814,55.7849,55.7995,55.5223,55.7047,37209.3023
2012-08-06 10:00:00,76.35,76.49,76.32,76.45,25635.478637101136,55.7047,55.8068,55.6828,55.7776,25635.4786
2012-08-06 10:30:00,76.47,76.53,76.29,76.29,59816.11681990265,55.7922,55.836,55.6609,55.6609,59816.1168
2012-08-06 11:00:00,76.29,76.42,76.22,76.22,23688.480259599783,55.6609,55.7557,55.6098,55.6098,23688.4803
2012-08-06 11:30:00,76.23,76.36,76.2,76.36,17739.318550567874,55.6171,55.712,55.5952,55.712,17739.3186
2012-08-06 12:00:00,76.36,76.53,76.32,76.48,26176.3115197404,55.712,55.836,55.6828,55.7995,26176.3115
2012-08-06 12:30:00,76.48,76.72,76.48,76.72,35478.63710113575,55.7995,55.9746,55.7995,55.9746,35478.6371
2012-08-06 13:00:00,76.72,76.73,76.66,76.72,31043.80746349378,55.9746,55.9819,55.9308,55.9746,31043.8075
2012-08-06 13:30:00,76.72,76.79,76.65,76.69,35370.470524607896,55.9746,56.0257,55.9236,55.9527,35370.4705
2012-08-06 14:00:00,76.67,76.77,76.66,76.73,22282.314764737694,55.9381,56.0111,55.9308,55.9819,22282.3148
2012-08-06 14:30:00,76.72,76.74,76.55,76.65,32990.80584099513,55.9746,55.9892,55.8506,55.9236,32990.8058
2012-08-06 15:00:00,76.62,76.74,76.6,76.69,50081.12493239589,55.9017,55.9892,55.8871,55.9527,50081.1249
2012-08-06 15:30:00,76.69,76.69,76.44,76.5,131206.05732828556,55.9527,55.9527,55.7703,55.8141,131206.0573
2012-08-07 09:30:00,76.74,76.82,76.48,76.67,64467.27961060032,55.9892,56.0476,55.7995,55.9381,64467.2796
2012-08-07 10:00:00,76.66,76.69,76.33,76.51,48566.792861005946,55.9308,55.9527,55.6901,55.8214,48566.7929
2012-08-07 10:30:00,76.51,76.8,76.44,76.78,40670.63277447269,55.8214,56.033,55.7703,56.0184,40670.6328
2012-08-07 11:00:00,76.8,76.91,76.59,76.83,41860.46511627907,56.033,56.1132,55.8798,56.0549,41860.4651
2012-08-07 11:30:00,76.85,77.05,76.85,76.91,39372.633856138455,56.0695,56.2154,56.0695,56.1132,39372.6339
2012-08-07 12:00:00,76.93,76.97,76.57,76.91,111952.40670632776,56.1278,56.157,55.8652,56.1132,111952.4067
2012-08-07 12:30:00,76.94,77.05,76.9,77.01,18063.81828015144,56.1351,56.2154,56.106,56.1862,18063.8183
2012-08-07 13:00:00,76.98,77.02,76.92,76.93,17955.65170362358,56.1643,56.1935,56.1205,56.1278,17955.6517
2012-08-07 13:30:00,76.92,76.97,76.87,76.96,37858.30178474851,56.1205,56.157,56.0841,56.1497,37858.3018
2012-08-07 14:00:00,76.96,77.02,76.89,76.93,30935.640886965928,56.1497,56.1935,56.0987,56.1278,30935.6409
2012-08-07 14:30:00,76.95,77.05,76.91,76.91,28880.475932936723,56.1424,56.2154,56.1132,56.1132,28880.4759
2012-08-07 15:00:00,76.9,77.03,76.81,76.98,63926.446727961054,56.106,56.2008,56.0403,56.1643,63926.4467
2012-08-07 15:30:00,76.99,77.03,76.86,76.94,116170.903190914,56.1716,56.2008,56.0768,56.1351,116170.9032
2012-08-08 09:30:00,76.59,77.51,76.49,77.47,68685.77609518658,55.8798,56.551,55.8068,56.5218,68685.7761
2012-08-08 10:00:00,77.45,77.51,77.3,77.49,80584.0995132504,56.5072,56.551,56.3978,56.5364,80584.0995
2012-08-08 10:30:00,77.5,77.58,77.38,77.46,48242.29313142239,56.5437,56.6021,56.4562,56.5145,48242.2931
2012-08-08 11:00:00,77.45,77.94,77.43,77.9,84369.92969172525,56.5072,56.8647,56.4926,56.8355,84369.9297
2012-08-08 11:30:00,77.92,77.95,77.73,77.94,85667.92861005949,56.8501,56.872,56.7115,56.8647,85667.9286
2012-08-08 12:00:00,77.94,78.02,77.82,77.83,39480.80043266631,56.8647,56.9231,56.7772,56.7845,39480.8004
2012-08-08 12:30:00,77.82,77.83,77.65,77.69,19361.817198485667,56.7772,56.7845,56.6531,56.6823,19361.8172
2012-08-08 13:00:00,77.68,77.82,77.61,77.62,23904.813412655487,56.675,56.7772,56.624,56.6313,23904.8134
2012-08-08 13:30:00,77.62,77.7,77.57,77.62,23363.980530016222,56.6313,56.6896,56.5948,56.6313,23363.9805
2012-08-08 14:00:00,77.61,77.65,77.44,77.45,39372.633856138455,56.624,56.6531,56.4999,56.5072,39372.6339
2012-08-08 14:30:00,77.45,77.45,77.33,77.4,37209.3023255814,56.5072,56.5072,56.4197,56.4707,37209.3023
2012-08-08 15:00:00,77.38,77.57,77.38,77.55,53434.28880475933,56.4562,56.5948,56.4562,56.5802,53434.2888
2012-08-08 15:30:00,77.55,77.66,77.5,77.59,130665.2244456463,56.5802,56.6604,56.5437,56.6094,130665.2244
2012-08-09 09:30:00,77.38,77.65,77.07,77.07,70308.27474310438,56.4562,56.6531,56.23,56.23,70308.2747
2012-08-09 10:00:00,77.07,77.47,77.0,77.29,35154.13737155219,56.23,56.5218,56.1789,56.3905,35154.1374
2012-08-09 10:30:00,77.24,77.62,77.24,77.54,51270.95727420227,56.354,56.6313,56.354,56.5729,51270.9573
2012-08-09 11:00:00,77.57,77.64,77.54,77.58,45429.96214169821,56.5948,56.6459,56.5729,56.6021,45429.9621
2012-08-09 11:30:00,77.61,77.64,77.32,77.43,145051.37912385073,56.624,56.6459,56.4124,56.4926,145051.3791
2012-08-09 12:00:00,77.42,77.79,77.39,77.77,56571.11952406706,56.4853,56.7553,56.4635,56.7407,56571.1195
2012-08-09 12:30:00,77.8,78.05,77.66,78.04,136830.7193077339,56.7626,56.945,56.6604,56.9377,136830.7193
2012-08-09 13:00:00,78.04,78.08,77.76,77.81,49648.45862628448,56.9377,56.9669,56.7334,56.7699,49648.4586
2012-08-09 13:30:00,77.81,77.83,77.61,77.65,43915.630070308274,56.7699,56.7845,56.624,56.6531,43915.6301
2012-08-09 14:00:00,77.66,77.72,77.59,77.71,42725.79772850189,56.6604,56.7042,56.6094,56.6969,42725.7977
2012-08-09 14:30:00,77.71,77.82,77.61,77.71,30827.474310438072,56.6969,56.7772,56.624,56.6969,30827.4743
2012-08-09 15:00:00,77.71,77.71,77.57,77.59,66306.11141157382,56.6969,56.6969,56.5948,56.6094,66306.1114
2012-08-09 15:30:00,77.58,77.69,77.57,77.69,165927.52839372633,56.6021,56.6823,56.5948,56.6823,165927.5284
2012-08-10 09:30:00,77.37,77.63,76.65,77.13,212763.65603028663,56.4489,56.6386,55.9236,56.2738,212763.656
2012-08-10 10:00:00,77.12,77.39,77.07,77.2,58085.451595457,56.2665,56.4635,56.23,56.3248,58085.4516
2012-08-10 10:30:00,77.22,77.34,77.09,77.15,57220.11898323418,56.3394,56.427,56.2446,56.2884,57220.119
2012-08-10 11:00:00,77.2,77.49,77.04,77.48,61979.44835045971,56.3248,56.5364,56.2081,56.5291,61979.4484
2012-08-10 11:30:00,77.45,77.49,77.33,77.33,28988.64250946457,56.5072,56.5364,56.4197,56.4197,28988.6425
2012-08-10 12:00:00,77.32,77.4,77.28,77.33,25527.312060573284,56.4124,56.4707,56.3832,56.4197,25527.3121
2012-08-10 12:30:00,77.32,77.34,77.23,77.3,45970.79502433748,56.4124,56.427,56.3467,56.3978,45970.795
2012-08-10 13:00:00,77.3,77.3,77.16,77.21,20876.14926987561,56.3978,56.3978,56.2956,56.3321,20876.1493
2012-08-10 13:30:00,77.22,77.35,77.22,77.25,36452.13628988642,56.3394,56.4343,56.3394,56.3613,36452.1363
2012-08-10 14:00:00,77.26,77.28,77.15,77.24,49107.625743645214,56.3686,56.3832,56.2884,56.354,49107.6257
2012-08-10 14:30:00,77.23,77.29,77.1,77.23,57760.951865873445,56.3467,56.3905,56.2519,56.3467,57760.9519
2012-08-10 15:00:00,77.23,77.3,77.18,77.28,69442.94213088155,56.3467,56.3978,56.3102,56.3832,69442.9421
2012-08-10 15:30:00,77.28,77.45,77.14,77.4,151541.3737155219,56.3832,56.5072,56.2811,56.4707,151541.3737
2012-08-13 09:30:00,77.27,77.43,77.21,77.27,52352.6230394808,56.3759,56.4926,56.3321,56.3759,52352.623
2012-08-13 10:00:00,77.33,77.33,76.89,76.96,19578.15035154137,56.4197,56.4197,56.0987,56.1497,19578.1504
2012-08-13 10:30:00,76.95,77.08,76.82,76.88,24878.312601406164,56.1424,56.2373,56.0476,56.0914,24878.3126
2012-08-13 11:00:00,76.89,76.94,76.76,76.91,21092.48242293132,56.0987,56.1351,56.0038,56.1132,21092.4824
2012-08-13 11:30:00,76.89,76.99,76.87,76.93,17306.65224445646,56.0987,56.1716,56.0841,56.1278,17306.6522
2012-08-13 12:00:00,76.91,76.99,76.84,76.96,26717.144402379665,56.1132,56.1716,56.0622,56.1497,26717.1444
2012-08-13 12:30:00,76.96,77.1,76.95,77.05,19902.65008112493,56.1497,56.2519,56.1424,56.2154,19902.6501
2012-08-13 13:00:00,77.1,77.1,76.88,76.89,23796.646836127635,56.2519,56.2519,56.0914,56.0987,23796.6468
2012-08-13 13:30:00,76.86,76.98,76.83,76.92,13088.1557598702,56.0768,56.1643,56.0549,56.1205,13088.1558
2012-08-13 14:00:00,76.96,77.14,76.88,77.11,22174.14818820984,56.1497,56.2811,56.0914,56.2592,22174.1482
2012-08-13 14:30:00,77.12,77.34,77.08,77.28,22065.98161168199,56.2665,56.427,56.2373,56.3832,22065.9816
2012-08-13 15:00:00,77.27,77.27,77.15,77.15,33098.972417522986,56.3759,56.3759,56.2884,56.2884,33098.9724
2012-08-13 15:30:00,77.16,77.33,77.14,77.33,77122.7690643591,56.2956,56.4197,56.2811,56.4197,77122.7691
2012-08-14 09:30:00,77.42,77.93,77.12,77.16,235045.9707950244,56.4853,56.8574,56.2665,56.2956,235045.9708
2012-08-14 10:00:00,77.14,77.27,76.96,77.08,35262.30394808004,56.2811,56.3759,56.1497,56.2373,35262.3039
2012-08-14 10:30:00,77.04,77.08,76.95,76.96,22498.6479177934,56.2081,56.2373,56.1424,56.1497,22498.6479
2012-08-14 11:00:00,76.96,77.1,76.92,77.08,46619.79448350459,56.1497,56.2519,56.1205,56.2373,46619.7945
2012-08-14 11:30:00,77.08,77.35,77.08,77.27,42509.46457544619,56.2373,56.4343,56.2373,56.3759,42509.4646
2012-08-14 12:00:00,77.28,77.32,77.21,77.3,30070.308274743104,56.3832,56.4124,56.3321,56.3978,30070.3083
2012-08-14 12:30:00,77.32,77.38,77.03,77.23,21416.98215251488,56.4124,56.4562,56.2008,56.3467,21416.9822
2012-08-14 13:00:00,77.22,77.26,77.07,77.1,13845.32179556517,56.3394,56.3686,56.23,56.2519,13845.3218
2012-08-14 13:30:00,77.13,77.24,77.08,77.19,21849.648458626285,56.2738,56.354,56.2373,56.3175,21849.6485
2012-08-14 14:00:00,77.23,77.27,77.13,77.2,191022.1741481882,56.3467,56.3759,56.2738,56.3248,191022.1741
2012-08-14 14:30:00,77.21,77.29,77.11,77.26,77771.76852352623,56.3321,56.3905,56.2592,56.3686,77771.7685
2012-08-14 15:00:00,77.26,77.39,77.2,77.24,60032.44997295836,56.3686,56.4635,56.3248,56.354,60032.45
2012-08-14 15:30:00,77.25,77.25,76.98,77.18,120064.89994591672,56.3613,56.3613,56.1643,56.3102,120064.8999
2012-08-15 09:30:00,77.06,77.33,76.83,77.27,48891.2925905895,56.2227,56.4197,56.0549,56.3759,48891.2926
2012-08-15 10:00:00,77.23,77.31,77.08,77.18,30611.141157382368,56.3467,56.4051,56.2373,56.3102,30611.1412
2012-08-15 10:30:00,77.19,77.37,77.1,77.29,59599.78366684694,56.3175,56.4489,56.2519,56.3905,59599.7837
2012-08-15 11:00:00,77.31,77.36,77.1,77.2,25851.81179015684,56.4051,56.4416,56.2519,56.3248,25851.8118
2012-08-15 11:30:00,77.22,77.42,77.2,77.34,28339.64305029745,56.3394,56.4853,56.3248,56.427,28339.6431
2012-08-15 12:00:00,77.37,77.42,77.3,77.39,43374.797187669006,56.4489,56.4853,56.3978,56.4635,43374.7972
2012-08-15 12:30:00,77.41,77.41,77.21,77.21,56571.11952406706,56.478,56.478,56.3321,56.3321,56571.1195
2012-08-15 13:00:00,77.21,77.33,77.16,77.33,15792.320173066522,56.3321,56.4197,56.2956,56.4197,15792.3202
2012-08-15 13:30:00,77.33,77.35,77.24,77.24,49864.79177934018,56.4197,56.4343,56.354,56.354,49864.7918
2012-08-15 14:00:00,77.24,77.42,77.18,77.41,27474.31043807464,56.354,56.4853,56.3102,56.478,27474.3104
2012-08-15 14:30:00,77.42,77.56,77.33,77.48,49756.62520281233,56.4853,56.5875,56.4197,56.5291,49756.6252
2012-08-15 15:00:00,77.49,77.5,77.26,77.29,47809.626825310974,56.5364,56.5437,56.3686,56.3905,47809.6268
2012-08-15 15:30:00,77.28,77.32,77.18,77.26,149269.875608437,56.3832,56.4124,56.3102,56.3686,149269.8756
2012-08-16 09:30:00,77.55,77.6,77.32,77.57,108599.24283396432,56.5802,56.6167,56.4124,56.5948,108599.2428
2012-08-16 10:00:00,77.61,77.7,77.51,77.7,65224.445646295295,56.624,56.6896,56.551,56.6896,65224.4456
2012-08-16 10:30:00,77.71,77.86,77.68,77.82,68577.60951865873,56.6969,56.8064,56.675,56.7772,68577.6095
2012-08-16 11:00:00,77.84,77.94,77.82,77.88,45970.79502433748,56.7918,56.8647,56.7772,56.821,45970.795
2012-08-16 11:30:00,77.87,77.98,77.86,77.86,42401.29799891833,56.8137,56.8939,56.8064,56.8064,42401.298
2012-08-16 12:00:00,77.86,77.96,77.8,77.9,30178.47485127096,56.8064,56.8793,56.7626,56.8355,30178.4749
2012-08-16 12:30:00,77.93,78.07,77.83,78.06,19469.98377501352,56.8574,56.9596,56.7845,56.9523,19469.9838
2012-08-16 13:00:00,78.06,78.11,78.0,78.11,33964.30502974581,56.9523,56.9888,56.9085,56.9888,33964.305
2012-08-16 13:30:00,78.11,78.16,78.05,78.13,45538.128718226064,56.9888,57.0252,56.945,57.0034,45538.1287
2012-08-16 14:00:00,78.1,78.24,78.1,78.21,49215.79232017307,56.9815,57.0836,56.9815,57.0617,49215.7923
2012-08-16 14:30:00,78.22,78.39,78.22,78.39,52893.45592212006,57.069,57.193,57.069,57.193,52893.4559
2012-08-16 15:00:00,78.37,78.43,78.31,78.38,61763.115197404,57.1785,57.2222,57.1347,57.1858,61763.1152
2012-08-16 15:30:00,78.38,78.4,78.19,78.28,114332.07138994052,57.1858,57.2003,57.0471,57.1128,114332.0714
2012-08-17 09:30:00,78.53,78.74,77.98,78.26,219469.9837750135,57.2952,57.4484,56.8939,57.0982,219469.9838
2012-08-17 10:00:00,78.26,78.33,78.12,78.13,97566.2520281233,57.0982,57.1493,56.9961,57.0034,97566.252
2012-08-17 10:30:00,78.12,78.19,78.04,78.13,81773.93185505678,56.9961,57.0471,56.9377,57.0034,81773.9319
2012-08-17 11:00:00,78.13,78.35,78.11,78.3,45538.128718226064,57.0034,57.1639,56.9888,57.1274,45538.1287
2012-08-17 11:30:00,78.3,78.47,78.26,78.35,35370.470524607896,57.1274,57.2514,57.0982,57.1639,35370.4705
2012-08-17 12:00:00,78.37,78.38,78.31,78.38,34613.30448891292,57.1785,57.1858,57.1347,57.1858,34613.3045
2012-08-17 12:30:00,78.36,78.36,78.06,78.06,79610.60032449973,57.1712,57.1712,56.9523,56.9523,79610.6003
2012-08-17 13:00:00,78.03,78.08,78.01,78.06,33207.13899405084,56.9304,56.9669,56.9158,56.9523,33207.139
2012-08-17 13:30:00,78.06,78.08,77.92,77.93,35586.8036776636,56.9523,56.9669,56.8501,56.8574,35586.8037
2012-08-17 14:00:00,77.93,77.95,77.84,77.88,55273.12060573282,56.8574,56.872,56.7918,56.821,55273.1206
2012-08-17 14:30:00,77.9,78.06,77.89,78.06,61330.44889129259,56.8355,56.9523,56.8283,56.9523,61330.4489
2012-08-17 15:00:00,78.06,78.09,77.98,77.98,44348.29637641968,56.9523,56.9742,56.8939,56.8939,44348.2964
2012-08-17 15:30:00,77.99,78.09,77.91,78.02,161168.1990265008,56.9012,56.9742,56.8428,56.9231,161168.199
2012-08-20 09:30:00,77.89,78.18,77.77,77.82,90102.75824770144,56.8283,57.0398,56.7407,56.7772,90102.7582
2012-08-20 10:00:00,77.82,78.02,77.75,77.91,74202.27149810709,56.7772,56.9231,56.7261,56.8428,74202.2715
2012-08-20 10:30:00,77.91,78.13,77.8,78.13,61005.94916170903,56.8428,57.0034,56.7626,57.0034,61005.9492
2012-08-20 11:00:00,78.12,78.13,77.97,78.01,52136.2898864251,56.9961,57.0034,56.8866,56.9158,52136.2899
2012-08-20 11:30:00,77.97,78.16,77.97,78.06,67171.44402379665,56.8866,57.0252,56.8866,56.9523,67171.444
2012-08-20 12:00:00,78.04,78.11,78.01,78.01,62628.44780962682,56.9377,56.9888,56.9158,56.9158,62628.4478
2012-08-20 12:30:00,78.03,78.06,77.89,77.91,32666.306111411574,56.9304,56.9523,56.8283,56.8428,32666.3061
2012-08-20 13:00:00,77.91,77.99,77.9,77.94,16549.486208761493,56.8428,56.9012,56.8355,56.8647,16549.4862
2012-08-20 13:30:00,77.94,78.01,77.82,78.01,25959.97836668469,56.8647,56.9158,56.7772,56.9158,25959.9784
2012-08-20 14:00:00,78.01,78.24,77.99,78.12,40778.79935100054,56.9158,57.0836,56.9012,56.9961,40778.7994
2012-08-20 14:30:00,78.13,78.2,78.08,78.1,27798.8101676582,57.0034,57.0544,56.9669,56.9815,27798.8102
2012-08-20 15:00:00,78.1,78.19,78.04,78.15,42617.63115197404,56.9815,57.0471,56.9377,57.0179,42617.6312
2012-08-20 15:30:00,78.15,78.21,78.08,78.19,106868.57760951866,57.0179,57.0617,56.9669,57.0471,106868.5776
2012-08-21 09:30:00,78.36,78.43,78.08,78.21,64034.613304488914,57.1712,57.2222,56.9669,57.0617,64034.6133
2012-08-21 10:00:00,78.23,78.38,78.12,78.24,35911.30340724716,57.0763,57.1858,56.9961,57.0836,35911.3034
2012-08-21 10:30:00,78.25,78.41,78.2,78.4,78853.43428880475,57.0909,57.2076,57.0544,57.2003,78853.4343
2012-08-21 11:00:00,78.4,78.58,78.35,78.38,65657.1119524067,57.2003,57.3317,57.1639,57.1858,65657.112
2012-08-21 11:30:00,78.35,78.41,78.21,78.31,54624.12114656571,57.1639,57.2076,57.0617,57.1347,54624.1211
2012-08-21 12:00:00,78.31,78.31,78.18,78.19,23039.480800432662,57.1347,57.1347,57.0398,57.0471,23039.4808
2012-08-21 12:30:00,78.2,78.26,78.14,78.18,32449.972958355866,57.0544,57.0982,57.0107,57.0398,32449.973
2012-08-21 13:00:00,78.15,78.19,78.08,78.09,44131.96322336398,57.0179,57.0471,56.9669,56.9742,44131.9632
2012-08-21 13:30:00,78.13,78.18,78.0,78.06,37641.968631692806,57.0034,57.0398,56.9085,56.9523,37641.9686
2012-08-21 14:00:00,78.1,78.18,77.94,77.96,49864.79177934018,56.9815,57.0398,56.8647,56.8793,49864.7918
2012-08-21 14:30:00,77.96,78.09,77.84,78.02,61222.282314764736,56.8793,56.9742,56.7918,56.9231,61222.2823
2012-08-21 15:00:00,78.03,78.05,77.78,77.85,80475.93293672254,56.9304,56.945,56.748,56.7991,80475.9329
2012-08-21 15:30:00,77.84,78.09,77.81,78.07,147755.54353704705,56.7918,56.9742,56.7699,56.9596,147755.5435
2012-08-22 09:30:00,77.65,77.95,77.4,77.68,82098.43158464035,56.6531,56.872,56.4707,56.675,82098.4316
2012-08-22 10:00:00,77.67,77.83,77.42,77.57,46836.127636560304,56.6677,56.7845,56.4853,56.5948,46836.1276
2012-08-22 10:30:00,77.57,77.66,77.29,77.36,62412.11465657112,56.5948,56.6604,56.3905,56.4416,62412.1147
2012-08-22 11:00:00,77.35,77.51,77.26,77.34,32774.47268793943,56.4343,56.551,56.3686,56.427,32774.4727
2012-08-22 11:30:00,77.33,77.42,77.26,77.42,26608.977825851813,56.4197,56.4853,56.3686,56.4853,26608.9778
2012-08-22 12:00:00,77.4,77.45,77.2,77.26,44348.29637641968,56.4707,56.5072,56.3248,56.3686,44348.2964
2012-08-22 12:30:00,77.26,77.27,77.1,77.16,37750.13520822066,56.3686,56.3759,56.2519,56.2956,37750.1352
2012-08-22 13:00:00,77.18,77.39,77.16,77.37,39156.30070308274,56.3102,56.4635,56.2956,56.4489,39156.3007
2012-08-22 13:30:00,77.38,77.38,77.13,77.25,33207.13899405084,56.4562,56.4562,56.2738,56.3613,33207.139
2012-08-22 14:00:00,77.24,77.64,77.21,77.59,70416.44131963223,56.354,56.6459,56.3321,56.6094,70416.4413
2012-08-22 14:30:00,77.59,77.99,77.56,77.95,68036.77663601947,56.6094,56.9012,56.5875,56.872,68036.7766
2012-08-22 15:00:00,77.96,78.06,77.82,78.01,81124.93239588967,56.8793,56.9523,56.7772,56.9158,81124.9324
2012-08-22 15:30:00,77.99,78.58,77.98,78.58,342996.2141698215,56.9012,57.3317,56.8939,57.3317,342996.2142
2012-08-23 09:30:00,78.48,78.48,77.41,77.43,59383.45051379124,57.2587,57.2587,56.478,56.4926,59383.4505
2012-08-23 10:00:00,77.45,77.68,77.41,77.61,54624.12114656571,56.5072,56.675,56.478,56.624,54624.1211
2012-08-23 10:30:00,77.61,77.74,77.49,77.6,47485.12709572742,56.624,56.7188,56.5364,56.6167,47485.1271
2012-08-23 11:00:00,77.63,77.74,77.48,77.7,30611.141157382368,56.6386,56.7188,56.5291,56.6896,30611.1412
2012-08-23 11:30:00,77.71,77.71,77.45,77.53,29313.14223904813,56.6969,56.6969,56.5072,56.5656,29313.1422
2012-08-23 12:00:00,77.52,77.55,77.39,77.49,28339.64305029745,56.5583,56.5802,56.4635,56.5364,28339.6431
2012-08-23 12:30:00,77.48,77.57,77.39,77.42,26500.81124932396,56.5291,56.5948,56.4635,56.4853,26500.8112
2012-08-23 13:00:00,77.43,77.43,77.19,77.23,27798.8101676582,56.4926,56.4926,56.3175,56.3467,27798.8102
2012-08-23 13:30:00,77.2,77.33,77.19,77.29,25635.478637101136,56.3248,56.4197,56.3175,56.3905,25635.4786
2012-08-23 14:00:00,77.3,77.32,77.11,77.13,28664.14277988101,56.3978,56.4124,56.2592,56.2738,28664.1428
2012-08-23 14:30:00,77.12,77.41,77.08,77.2,51379.12385073013,56.2665,56.478,56.2373,56.3248,51379.1239
2012-08-23 15:00:00,77.21,77.3,77.1,77.16,64467.27961060032,56.3321,56.3978,56.2519,56.2956,64467.2796
2012-08-23 15:30:00,77.16,77.26,77.11,77.22,116062.73661438616,56.2956,56.3686,56.2592,56.3394,116062.7366
2012-08-24 09:30:00,77.1,77.1,76.75,76.81,51054.62412114657,56.2519,56.2519,55.9965,56.0403,51054.6241
2012-08-24 10:00:00,76.77,76.89,76.65,76.65,48783.12601406165,56.0111,56.0987,55.9236,55.9236,48783.126
2012-08-24 10:30:00,76.72,77.01,76.71,76.92,39697.13358572201,55.9746,56.1862,55.9673,56.1205,39697.1336
2012-08-24 11:00:00,76.94,77.2,76.84,76.93,41752.29853975122,56.1351,56.3248,56.0622,56.1278,41752.2985
2012-08-24 11:30:00,76.93,76.99,76.7,76.73,78528.9345592212,56.1278,56.1716,55.96,55.9819,78528.9346
2012-08-24 12:00:00,76.73,76.9,76.73,76.84,42184.96484586263,55.9819,56.106,55.9819,56.0622,42184.9648
2012-08-24 12:30:00,76.85,76.89,76.82,76.89,41968.63169280692,56.0695,56.0987,56.0476,56.0987,41968.6317
2012-08-24 13:00:00,76.88,76.88,76.76,76.8,49648.45862628448,56.0914,56.0914,56.0038,56.033,49648.4586
2012-08-24 13:30:00,76.84,77.03,76.82,76.96,22390.48134126555,56.0622,56.2008,56.0476,56.1497,22390.4813
2012-08-24 14:00:00,76.97,77.02,76.9,76.97,27257.97728501893,56.157,56.1935,56.106,56.157,27257.9773
2012-08-24 14:30:00,76.96,76.97,76.77,76.83,29096.809085992427,56.1497,56.157,56.0111,56.0549,29096.8091
2012-08-24 15:00:00,76.82,77.02,76.82,76.96,38939.96755002704,56.0476,56.1935,56.0476,56.1497,38939.9676
2012-08-24 15:30:00,76.98,77.15,76.93,77.04,93780.42184964844,56.1643,56.2884,56.1278,56.2081,93780.4218
2012-08-27 09:30:00,77.23,77.39,76.59,76.78,76906.4359113034,56.3467,56.4635,55.8798,56.0184,76906.4359
2012-08-27 10:00:00,76.75,76.95,76.72,76.8,29853.9751216874,55.9965,56.1424,55.9746,56.033,29853.9751
2012-08-27 10:30:00,76.82,76.82,76.71,76.74,19361.817198485667,56.0476,56.0476,55.9673,55.9892,19361.8172
2012-08-27 11:00:00,76.77,77.03,76.75,76.96,19037.317468902107,56.0111,56.2008,55.9965,56.1497,19037.3175
2012-08-27 11:30:00,76.97,77.0,76.84,76.86,19686.316928069227,56.157,56.1789,56.0622,56.0768,19686.3169
2012-08-27 12:00:00,76.86,76.97,76.81,76.85,26825.31097890752,56.0768,56.157,56.0403,56.0695,26825.311
2012-08-27 12:30:00,76.85,76.92,76.82,76.85,11681.990265008111,56.0695,56.1205,56.0476,56.0695,11681.9903
2012-08-27 13:00:00,76.85,76.85,76.8,76.81,11790.156841535963,56.0695,56.0695,56.033,56.0403,11790.1568
2012-08-27 13:30:00,76.8,76.82,76.62,76.62,20659.8161168199,56.033,56.0476,55.9017,55.9017,20659.8161
2012-08-27 14:00:00,76.61,76.64,76.51,76.64,43266.630611141154,55.8944,55.9163,55.8214,55.9163,43266.6306
2012-08-27 14:30:00,76.61,76.71,76.52,76.52,101568.41535965388,55.8944,55.9673,55.8287,55.8287,101568.4154
2012-08-27 15:00:00,76.53,76.63,76.39,76.39,54191.454840454295,55.836,55.909,55.7339,55.7339,54191.4548
2012-08-27 15:30:00,76.39,76.48,76.22,76.31,131855.05678745266,55.7339,55.7995,55.6098,55.6755,131855.0568
2012-08-28 09:30:00,76.13,76.21,75.79,75.94,52785.28934559221,55.5442,55.6025,55.2961,55.4055,52785.2893
2012-08-28 10:00:00,75.92,76.16,75.85,76.12,71498.10708491076,55.3909,55.5661,55.3399,55.5369,71498.1071
2012-08-28 10:30:00,76.11,76.18,75.96,76.01,29853.9751216874,55.5296,55.5806,55.4201,55.4566,29853.9751
2012-08-28 11:00:00,75.98,76.1,75.98,76.02,61654.94862087615,55.4347,55.5223,55.4347,55.4639,61654.9486
2012-08-28 11:30:00,76.02,76.15,75.98,76.1,36019.469983775016,55.4639,55.5588,55.4347,55.5223,36019.47
2012-08-28 12:00:00,76.11,76.2,76.08,76.18,45970.79502433748,55.5296,55.5952,55.5077,55.5806,45970.795
2012-08-28 12:30:00,76.17,76.21,76.12,76.16,16982.152514872905,55.5733,55.6025,55.5369,55.5661,16982.1525
2012-08-28 13:00:00,76.15,76.17,76.04,76.1,71714.44023796647,55.5588,55.5733,55.4785,55.5223,71714.4402
2012-08-28 13:30:00,76.1,76.26,76.1,76.22,22823.14764737696,55.5223,55.639,55.5223,55.6098,22823.1476
2012-08-28 14:00:00,76.21,76.32,76.11,76.29,66955.11087074094,55.6025,55.6828,55.5296,55.6609,66955.1109
2012-08-28 14:30:00,76.32,76.36,76.14,76.17,42617.63115197404,55.6828,55.712,55.5515,55.5733,42617.6312
2012-08-28 15:00:00,76.18,76.37,76.17,76.19,48458.626284478094,55.5806,55.7193,55.5733,55.5879,48458.6263
2012-08-28 15:30:00,76.19,76.21,76.02,76.06,97349.9188750676,55.5879,55.6025,55.4639,55.4931,97349.9189
2012-08-29 09:30:00,76.18,76.45,75.91,75.98,182909.68090859923,55.5806,55.7776,55.3837,55.4347,182909.6809
2012-08-29 10:00:00,76.05,76.17,75.96,76.07,65332.61222282315,55.4858,55.5733,55.4201,55.5004,65332.6122
2012-08-29 10:30:00,76.05,76.08,75.62,75.63,41968.63169280692,55.4858,55.5077,55.1721,55.1794,41968.6317
2012-08-29 11:00:00,75.64,75.86,75.61,75.78,75392.10383991347,55.1867,55.3472,55.1648,55.2888,75392.1038
2012-08-29 11:30:00,75.78,75.84,75.76,75.83,76906.4359113034,55.2888,55.3326,55.2742,55.3253,76906.4359
2012-08-29 12:00:00,75.82,75.88,75.8,75.81,75500.27041644132,55.318,55.3618,55.3034,55.3107,75500.2704
2012-08-29 12:30:00,75.81,75.87,75.79,75.86,79610.60032449973,55.3107,55.3545,55.2961,55.3472,79610.6003
2012-08-29 13:00:00,75.85,75.93,75.81,75.85,86533.26122228231,55.3399,55.3982,55.3107,55.3399,86533.2612
2012-08-29 13:30:00,75.86,75.95,75.83,75.86,68144.94321254732,55.3472,55.4128,55.3253,55.3472,68144.9432
2012-08-29 14:00:00,75.86,75.98,75.81,75.93,58085.451595457,55.3472,55.4347,55.3107,55.3982,58085.4516
2012-08-29 14:30:00,75.96,75.96,75.77,75.8,71606.27366143861,55.4201,55.4201,55.2815,55.3034,71606.2737
2012-08-29 15:00:00,75.81,75.9,75.79,75.9,137047.05246078962,55.3107,55.3764,55.2961,55.3764,137047.0525
2012-08-29 15:30:00,75.9,75.91,75.74,75.81,222065.981611682,55.3764,55.3837,55.2596,55.3107,222065.9816
2012-08-30 09:30:00,75.73,75.93,75.39,75.61,132071.38994050838,55.2523,55.3982,55.0043,55.1648,132071.3899
2012-08-30 10:00:00,75.6,75.76,75.49,75.52,72147.10654407788,55.1575,55.2742,55.0772,55.0991,72147.1065
2012-08-30 10:30:00,75.52,75.63,75.43,75.53,57220.11898323418,55.0991,55.1794,55.0334,55.1064,57220.119
2012-08-30 11:00:00,75.52,75.61,75.48,75.51,28231.47647376961,55.0991,55.1648,55.0699,55.0918,28231.4765
2012-08-30 11:30:00,75.53,75.53,75.29,75.32,39048.13412655489,55.1064,55.1064,54.9313,54.9532,39048.1341
2012-08-30 12:00:00,75.31,75.41,75.28,75.32,34396.97133585722,54.9459,55.0189,54.924,54.9532,34396.9713
2012-08-30 12:30:00,75.34,75.43,75.34,75.34,37750.13520822066,54.9678,55.0334,54.9678,54.9678,37750.1352
2012-08-30 13:00:00,75.34,75.38,75.28,75.3,22282.314764737694,54.9678,54.997,54.924,54.9386,22282.3148
2012-08-30 13:30:00,75.31,75.43,75.25,75.43,49648.45862628448,54.9459,55.0334,54.9021,55.0334,49648.4586
2012-08-30 14:00:00,75.44,75.6,75.43,75.53,33207.13899405084,55.0407,55.1575,55.0334,55.1064,33207.139
2012-08-30 14:30:00,75.53,75.6,75.46,75.58,29529.47539210384,55.1064,55.1575,55.0553,55.1429,29529.4754
2012-08-30 15:00:00,75.58,75.72,75.57,75.7,41427.79881016766,55.1429,55.245,55.1356,55.2304,41427.7988
2012-08-30 15:30:00,75.7,75.78,75.55,75.58,103190.91400757166,55.2304,55.2888,55.121,55.1429,103190.914
2012-08-31 09:30:00,76.09,76.29,75.95,76.29,54191.454840454295,55.515,55.6609,55.4128,55.6609,54191.4548
2012-08-31 10:00:00,76.27,76.3,75.66,76.03,60681.44943212547,55.6463,55.6682,55.2013,55.4712,60681.4494
2012-08-31 10:30:00,76.09,76.21,75.9,76.13,29421.308815575987,55.515,55.6025,55.3764,55.5442,29421.3088
2012-08-31 11:00:00,76.15,76.28,76.07,76.07,32233.63980530016,55.5588,55.6536,55.5004,55.5004,32233.6398
2012-08-31 11:30:00,76.1,76.46,76.1,76.39,56138.45321795565,55.5223,55.7849,55.5223,55.7339,56138.4532
2012-08-31 12:00:00,76.39,76.43,76.11,76.14,56787.45267712277,55.7339,55.763,55.5296,55.5515,56787.4527
2012-08-31 12:30:00,76.13,76.23,76.1,76.19,16008.653326122228,55.5442,55.6171,55.5223,55.5879,16008.6533
2012-08-31 13:00:00,76.19,76.22,75.98,76.01,36127.63656030287,55.5879,55.6098,55.4347,55.4566,36127.6366
2012-08-31 13:30:00,76.03,76.23,75.96,76.19,17198.48566792861,55.4712,55.6171,55.4201,55.5879,17198.4857
2012-08-31 14:00:00,76.17,76.4,76.16,76.4,46078.96160086533,55.5733,55.7412,55.5661,55.7412,46078.9616
2012-08-31 14:30:00,76.43,76.47,76.35,76.45,40995.13250405624,55.763,55.7922,55.7047,55.7776,40995.1325
2012-08-31 15:00:00,76.46,76.46,76.09,76.19,48566.792861005946,55.7849,55.7849,55.515,55.5879,48566.7929
2012-08-31 15:30:00,76.22,76.51,76.12,76.35,129150.89237425636,55.6098,55.8214,55.5369,55.7047,129150.8924
2012-09-04 09:30:00,76.23,76.56,75.69,75.73,133585.72201189832,55.6171,55.8579,55.2231,55.2523,133585.722
2012-09-04 10:00:00,75.7,75.79,75.16,75.16,43915.630070308274,55.2304,55.2961,54.8365,54.8365,43915.6301
2012-09-04 10:30:00,75.14,75.26,75.03,75.13,58085.451595457,54.8219,54.9094,54.7416,54.8146,58085.4516
2012-09-04 11:00:00,75.13,75.29,75.09,75.27,66197.94483504597,54.8146,54.9313,54.7854,54.9167,66197.9448
2012-09-04 11:30:00,75.28,75.32,75.12,75.12,39805.30016224986,54.924,54.9532,54.8073,54.8073,39805.3002
2012-09-04 12:00:00,75.13,75.23,75.09,75.18,65224.445646295295,54.8146,54.8875,54.7854,54.851,65224.4456
2012-09-04 12:30:00,75.17,75.25,75.12,75.25,51054.62412114657,54.8437,54.9021,54.8073,54.9021,51054.6241
2012-09-04 13:00:00,75.23,75.35,75.2,75.35,47376.960519199565,54.8875,54.9751,54.8656,54.9751,47376.9605
2012-09-04 13:30:00,75.36,75.39,75.27,75.39,52568.956192536505,54.9824,55.0043,54.9167,55.0043,52568.9562
2012-09-04 14:00:00,75.38,75.55,75.35,75.5,70200.10816657652,54.997,55.121,54.9751,55.0845,70200.1082
2012-09-04 14:30:00,75.52,75.84,75.49,75.6,63277.44726879394,55.0991,55.3326,55.0772,55.1575,63277.4473
2012-09-04 15:00:00,75.59,75.6,75.47,75.49,69983.77501352082,55.1502,55.1575,55.0626,55.0772,69983.775
2012-09-04 15:30:00,75.49,75.51,75.25,75.36,242401.2979989184,55.0772,55.0918,54.9021,54.9824,242401.298
2012-09-05 09:30:00,75.25,75.79,75.25,75.65,84586.26284478095,54.9021,55.2961,54.9021,55.194,84586.2628
2012-09-05 10:00:00,75.67,75.77,75.47,75.67,93672.2552731206,55.2085,55.2815,55.0626,55.2085,93672.2553
2012-09-05 10:30:00,75.72,75.76,75.51,75.53,122769.06435911304,55.245,55.2742,55.0918,55.1064,122769.0644
2012-09-05 11:00:00,75.51,75.9,75.49,75.9,66846.94429421308,55.0918,55.3764,55.0772,55.3764,66846.9443
2012-09-05 11:30:00,75.89,76.03,75.89,75.95,44889.12925905895,55.3691,55.4712,55.3691,55.4128,44889.1293
2012-09-05 12:00:00,75.94,76.09,75.91,76.05,108274.74310438074,55.4055,55.515,55.3837,55.4858,108274.7431
2012-09-05 12:30:00,76.05,76.08,75.94,75.94,24229.313142239047,55.4858,55.5077,55.4055,55.4055,24229.3131
2012-09-05 13:00:00,75.95,75.97,75.91,75.92,24121.146565711195,55.4128,55.4274,55.3837,55.3909,24121.1466
2012-09-05 13:30:00,75.91,75.91,75.62,75.76,27149.81070849108,55.3837,55.3837,55.1721,55.2742,27149.8107
2012-09-05 14:00:00,75.76,75.88,75.7,75.86,33639.80530016225,55.2742,55.3618,55.2304,55.3472,33639.8053
2012-09-05 14:30:00,75.85,75.94,75.81,75.87,37209.3023255814,55.3399,55.4055,55.3107,55.3545,37209.3023
2012-09-05 15:00:00,75.87,75.94,75.74,75.92,57869.1184424013,55.3545,55.4055,55.2596,55.3909,57869.1184
2012-09-05 15:30:00,75.9,75.96,75.85,75.92,132828.55597620335,55.3764,55.4201,55.3399,55.3909,132828.556
2012-09-06 09:30:00,76.29,76.9,76.29,76.87,99188.7506760411,55.6609,56.106,55.6609,56.0841,99188.7507
2012-09-06 10:00:00,76.92,77.15,76.9,77.13,56571.11952406706,56.1205,56.2884,56.106,56.2738,56571.1195
2012-09-06 10:30:00,77.17,77.53,77.12,77.36,94970.25419145483,56.3029,56.5656,56.2665,56.4416,94970.2542
2012-09-06 11:00:00,77.37,77.47,77.1,77.13,52893.45592212006,56.4489,56.5218,56.2519,56.2738,52893.4559
2012-09-06 11:30:00,77.13,77.36,77.08,77.31,61654.94862087615,56.2738,56.4416,56.2373,56.4051,61654.9486
2012-09-06 12:00:00,77.32,77.37,77.25,77.37,57652.78528934559,56.4124,56.4489,56.3613,56.4489,57652.7853
2012-09-06 12:30:00,77.35,77.43,77.26,77.29,42509.46457544619,56.4343,56.4926,56.3686,56.3905,42509.4646
2012-09-06 13:00:00,77.28,77.36,77.26,77.31,59816.11681990265,56.3832,56.4416,56.3686,56.4051,59816.1168
2012-09-06 13:30:00,77.31,77.54,77.29,77.48,73336.93888588426,56.4051,56.5729,56.3905,56.5291,73336.9389
2012-09-06 14:00:00,77.46,77.5,77.29,77.35,43158.4640346133,56.5145,56.5437,56.3905,56.4343,43158.464
2012-09-06 14:30:00,77.36,77.36,77.19,77.2,40346.13304488913,56.4416,56.4416,56.3175,56.3248,40346.133
2012-09-06 15:00:00,77.2,77.2,77.02,77.04,59707.9502433748,56.3248,56.3248,56.1935,56.2081,59707.9502
2012-09-06 15:30:00,77.04,77.26,77.04,77.22,185613.84532179555,56.2081,56.3686,56.2081,56.3394,185613.8453
2012-09-07 09:30:00,77.39,77.81,77.2,77.24,115305.5705786912,56.4635,56.7699,56.3248,56.354,115305.5706
2012-09-07 10:00:00,77.25,77.43,77.13,77.43,101568.41535965388,56.3613,56.4926,56.2738,56.4926,101568.4154
2012-09-07 10:30:00,77.4,77.43,76.96,77.04,120497.56625202812,56.4707,56.4926,56.1497,56.2081,120497.5663
2012-09-07 11:00:00,77.06,77.17,76.96,76.97,55489.453758788535,56.2227,56.3029,56.1497,56.157,55489.4538
2012-09-07 11:30:00,77.0,77.02,76.9,76.94,47917.79340183883,56.1789,56.1935,56.106,56.1351,47917.7934
2012-09-07 12:00:00,76.94,77.0,76.85,76.85,52244.45646295295,56.1351,56.1789,56.0695,56.0695,52244.4565
2012-09-07 12:30:00,76.86,77.02,76.84,77.02,37425.6354786371,56.0768,56.1935,56.0622,56.1935,37425.6355
2012-09-07 13:00:00,77.02,77.28,77.01,77.18,52893.45592212006,56.1935,56.3832,56.1862,56.3102,52893.4559
2012-09-07 13:30:00,77.18,77.2,77.01,77.01,33856.13845321796,56.3102,56.3248,56.1862,56.1862,33856.1385
2012-09-07 14:00:00,77.04,77.25,77.01,77.23,50513.7912385073,56.2081,56.3613,56.1862,56.3467,50513.7912
2012-09-07 14:30:00,77.21,77.32,77.21,77.29,35586.8036776636,56.3321,56.4124,56.3321,56.3905,35586.8037
2012-09-07 15:00:00,77.31,77.33,77.16,77.17,37966.46836127636,56.4051,56.4197,56.2956,56.3029,37966.4684
2012-09-07 15:30:00,77.19,77.33,77.07,77.3,171227.69064359114,56.3175,56.4197,56.23,56.3978,171227.6906
2012-09-10 09:30:00,77.24,77.56,76.96,77.45,41860.46511627907,56.354,56.5875,56.1497,56.5072,41860.4651
2012-09-10 10:00:00,77.47,77.61,77.41,77.57,72255.27312060574,56.5218,56.624,56.478,56.5948,72255.2731
2012-09-10 10:30:00,77.57,77.59,77.4,77.46,43699.29691725257,56.5948,56.6094,56.4707,56.5145,43699.2969
2012-09-10 11:00:00,77.46,77.51,77.38,77.4,53650.62195781504,56.5145,56.551,56.4562,56.4707,53650.622
2012-09-10 11:30:00,77.42,77.55,77.38,77.4,32341.806381828013,56.4853,56.5802,56.4562,56.4707,32341.8064
2012-09-10 12:00:00,77.39,77.5,77.33,77.34,29529.47539210384,56.4635,56.5437,56.4197,56.427,29529.4754
2012-09-10 12:30:00,77.33,77.46,77.33,77.44,18712.81773931855,56.4197,56.5145,56.4197,56.4999,18712.8177
2012-09-10 13:00:00,77.45,77.46,77.38,77.44,29313.14223904813,56.5072,56.5145,56.4562,56.4999,29313.1422
2012-09-10 13:30:00,77.45,77.45,77.33,77.35,32017.306652244457,56.5072,56.5072,56.4197,56.4343,32017.3067
2012-09-10 14:00:00,77.36,77.41,77.3,77.32,46295.29475392104,56.4416,56.478,56.3978,56.4124,46295.2948
2012-09-10 14:30:00,77.32,77.35,77.19,77.26,67495.9437533802,56.4124,56.4343,56.3175,56.3686,67495.9438
2012-09-10 15:00:00,77.26,77.29,77.09,77.17,72796.10600324499,56.3686,56.3905,56.2446,56.3029,72796.106
2012-09-10 15:30:00,77.18,77.2,76.92,76.92,166143.86154678205,56.3102,56.3248,56.1205,56.1205,166143.8615
2012-09-11 09:30:00,77.15,77.45,77.04,77.19,62628.44780962682,56.2884,56.5072,56.2081,56.3175,62628.4478
2012-09-11 10:00:00,77.21,77.23,77.08,77.19,37533.80205516495,56.3321,56.3467,56.2373,56.3175,37533.8021
2012-09-11 10:30:00,77.2,77.6,77.18,77.57,62087.61492698756,56.3248,56.6167,56.3102,56.5948,62087.6149
2012-09-11 11:00:00,77.57,77.92,77.57,77.89,76690.1027582477,56.5948,56.8501,56.5948,56.8283,76690.1028
2012-09-11 11:30:00,77.89,77.97,77.85,77.94,48134.12655489454,56.8283,56.8866,56.7991,56.8647,48134.1266
2012-09-11 12:00:00,77.94,77.94,77.71,77.77,65224.445646295295,56.8647,56.8647,56.6969,56.7407,65224.4456
2012-09-11 12:30:00,77.78,77.86,77.74,77.83,31909.1400757166,56.748,56.8064,56.7188,56.7845,31909.1401
2012-09-11 13:00:00,77.8,77.86,77.74,77.76,32666.306111411574,56.7626,56.8064,56.7188,56.7334,32666.3061
2012-09-11 13:30:00,77.74,77.75,77.63,77.7,39588.96700919416,56.7188,56.7261,56.6386,56.6896,39588.967
2012-09-11 14:00:00,77.69,77.87,77.68,77.85,37101.135749053545,56.6823,56.8137,56.675,56.7991,37101.1357
2012-09-11 14:30:00,77.81,77.84,77.62,77.65,55273.12060573282,56.7699,56.7918,56.6313,56.6531,55273.1206
2012-09-11 15:00:00,77.65,77.68,77.5,77.51,56895.61925365062,56.6531,56.675,56.5437,56.551,56895.6193
2012-09-11 15:30:00,77.49,77.65,77.49,77.63,195997.83666846945,56.5364,56.6531,56.5364,56.6386,195997.8367
2012-09-12 09:30:00,77.66,77.82,77.3,77.34,82422.9313142239,56.6604,56.7772,56.3978,56.427,82422.9313
2012-09-12 10:00:00,77.33,77.36,77.16,77.19,125148.7290427258,56.4197,56.4416,56.2956,56.3175,125148.729
2012-09-12 10:30:00,77.18,77.2,76.88,77.09,88155.75987020011,56.3102,56.3248,56.0914,56.2446,88155.7599
2012-09-12 11:00:00,77.16,77.49,77.12,77.42,45105.462412114655,56.2956,56.5364,56.2665,56.4853,45105.4624
2012-09-12 11:30:00,77.47,77.56,77.2,77.28,66846.94429421308,56.5218,56.5875,56.3248,56.3832,66846.9443
2012-09-12 12:00:00,77.29,77.34,77.0,77.0,58301.78474851271,56.3905,56.427,56.1789,56.1789,58301.7847
2012-09-12 12:30:00,77.02,77.04,76.77,76.84,73985.93834505137,56.1935,56.2081,56.0111,56.0622,73985.9383
2012-09-12 13:00:00,76.85,77.03,76.84,76.99,39156.30070308274,56.0695,56.2008,56.0622,56.1716,39156.3007
2012-09-12 13:30:00,77.0,77.22,76.97,77.21,39480.80043266631,56.1789,56.3394,56.157,56.3321,39480.8004
2012-09-12 14:00:00,77.21,77.26,77.0,77.09,32017.306652244457,56.3321,56.3686,56.1789,56.2446,32017.3067
2012-09-12 14:30:00,77.08,77.12,76.98,77.07,40346.13304488913,56.2373,56.2665,56.1643,56.23,40346.133
2012-09-12 15:00:00,77.08,77.08,76.93,77.0,62844.780962682526,56.2373,56.2373,56.1278,56.1789,62844.781
2012-09-12 15:30:00,76.99,77.11,76.85,77.08,178799.35100054083,56.1716,56.2592,56.0695,56.2373,178799.351
2012-09-13 09:30:00,77.01,77.08,76.68,76.78,67387.77717685235,56.1862,56.2373,55.9454,56.0184,67387.7772
2012-09-13 10:00:00,76.77,76.77,76.62,76.63,47701.46024878312,56.0111,56.0111,55.9017,55.909,47701.4602
2012-09-13 10:30:00,76.63,76.72,76.61,76.72,95727.4202271498,55.909,55.9746,55.8944,55.9746,95727.4202
2012-09-13 11:00:00,76.72,76.8,76.68,76.77,54948.62087614927,55.9746,56.033,55.9454,56.0111,54948.6209
2012-09-13 11:30:00,76.82,76.95,76.78,76.88,51379.12385073013,56.0476,56.1424,56.0184,56.0914,51379.1239
2012-09-13 12:00:00,76.88,76.95,76.72,76.9,16657.652785289345,56.0914,56.1424,55.9746,56.106,16657.6528
2012-09-13 12:30:00,76.87,77.61,76.82,77.57,63169.28069226609,56.0841,56.624,56.0476,56.5948,63169.2807
2012-09-13 13:00:00,77.56,77.82,77.51,77.81,103299.08058409952,56.5875,56.7772,56.551,56.7699,103299.0806
2012-09-13 13:30:00,77.83,77.92,77.76,77.83,78745.26771227691,56.7845,56.8501,56.7334,56.7845,78745.2677
2012-09-13 14:00:00,77.82,78.43,77.81,78.28,96051.91995673336,56.7772,57.2222,56.7699,57.1128,96051.92
2012-09-13 14:30:00,78.29,78.29,77.94,78.03,89021.09248242293,57.1201,57.1201,56.8647,56.9304,89021.0925
2012-09-13 15:00:00,78.02,78.04,77.71,77.92,79394.26717144402,56.9231,56.9377,56.6969,56.8501,79394.2672
2012-09-13 15:30:00,77.91,78.01,77.85,77.94,167982.69334775553,56.8428,56.9158,56.7991,56.8647,167982.6933
2012-09-14 09:30:00,77.88,78.26,77.49,78.08,135965.3866955111,56.821,57.0982,56.5364,56.9669,135965.3867
2012-09-14 10:00:00,78.15,78.84,78.13,78.79,202812.33098972417,57.0179,57.5214,57.0034,57.4849,202812.331
2012-09-14 10:30:00,78.8,78.81,78.5,78.66,111087.07409410492,57.4922,57.4995,57.2733,57.39,111087.0741
2012-09-14 11:00:00,78.65,78.86,78.53,78.82,57436.45213628988,57.3827,57.536,57.2952,57.5068,57436.4521
2012-09-14 11:30:00,78.82,78.99,78.75,78.89,49864.79177934018,57.5068,57.6308,57.4557,57.5578,49864.7918
2012-09-14 12:00:00,78.88,79.2,78.87,79.16,81882.09843158464,57.5506,57.784,57.5433,57.7548,81882.0984
2012-09-14 12:30:00,79.17,79.21,79.06,79.06,43482.96376419686,57.7621,57.7913,57.6819,57.6819,43482.9638
2012-09-14 13:00:00,79.06,79.1,78.98,78.99,56138.45321795565,57.6819,57.7111,57.6235,57.6308,56138.4532
2012-09-14 13:30:00,78.97,79.1,78.86,79.09,37858.30178474851,57.6162,57.7111,57.536,57.7038,37858.3018
2012-09-14 14:00:00,79.09,79.12,78.97,79.09,30935.640886965928,57.7038,57.7257,57.6162,57.7038,30935.6409
2012-09-14 14:30:00,79.07,79.13,78.96,79.04,36668.46944294213,57.6892,57.733,57.6089,57.6673,36668.4694
2012-09-14 15:00:00,79.03,79.07,78.81,78.96,48674.9594375338,57.66,57.6892,57.4995,57.6089,48674.9594
2012-09-14 15:30:00,78.95,79.03,78.75,79.01,136073.55327203893,57.6016,57.66,57.4557,57.6454,136073.5533
2012-09-17 09:30:00,78.93,79.35,78.82,79.01,76149.26987560843,57.587,57.8935,57.5068,57.6454,76149.2699
2012-09-17 10:00:00,78.99,79.22,78.95,79.22,40995.13250405624,57.6308,57.7986,57.6016,57.7986,40995.1325
2012-09-17 10:30:00,79.23,79.25,78.87,79.06,61654.94862087615,57.8059,57.8205,57.5433,57.6819,61654.9486
2012-09-17 11:00:00,79.08,79.29,79.07,79.19,47593.29367225527,57.6965,57.8497,57.6892,57.7767,47593.2937
2012-09-17 11:30:00,79.19,79.22,79.02,79.18,68793.94267171444,57.7767,57.7986,57.6527,57.7694,68793.9427
2012-09-17 12:00:00,79.18,79.28,79.18,79.26,18712.81773931855,57.7694,57.8424,57.7694,57.8278,18712.8177
2012-09-17 12:30:00,79.25,79.35,79.21,79.21,28555.97620335316,57.8205,57.8935,57.7913,57.7913,28555.9762
2012-09-17 13:00:00,79.2,79.23,79.16,79.23,23255.81395348837,57.784,57.8059,57.7548,57.8059,23255.814
2012-09-17 13:30:00,79.23,79.23,79.12,79.22,28015.14332071389,57.8059,57.8059,57.7257,57.7986,28015.1433
2012-09-17 14:00:00,79.21,79.29,79.15,79.18,46295.29475392104,57.7913,57.8497,57.7475,57.7694,46295.2948
2012-09-17 14:30:00,79.18,79.21,79.07,79.15,44672.79610600325,57.7694,57.7913,57.6892,57.7475,44672.7961
2012-09-17 15:00:00,79.14,79.18,78.88,78.92,49648.45862628448,57.7402,57.7694,57.5506,57.5797,49648.4586
2012-09-17 15:30:00,78.9,79.16,78.89,79.16,129475.39210383991,57.5651,57.7548,57.5578,57.7548,129475.3921
2012-09-18 09:30:00,79.07,79.15,78.88,79.06,50730.12439156301,57.6892,57.7475,57.5506,57.6819,50730.1244
2012-09-18 10:00:00,79.12,79.21,78.73,78.82,73661.43861546782,57.7257,57.7913,57.4411,57.5068,73661.4386
2012-09-18 10:30:00,78.83,78.89,78.61,78.68,53109.789075175766,57.5141,57.5578,57.3536,57.4046,53109.7891
2012-09-18 11:00:00,78.72,78.82,78.71,78.8,26500.81124932396,57.4338,57.5068,57.4265,57.4922,26500.8112
2012-09-18 11:30:00,78.8,78.8,78.6,78.68,34288.80475932937,57.4922,57.4922,57.3463,57.4046,34288.8048
2012-09-18 12:00:00,78.65,78.77,78.56,78.56,31476.4737696052,57.3827,57.4703,57.3171,57.3171,31476.4738
2012-09-18 12:30:00,78.56,78.65,78.53,78.61,45646.29529475392,57.3171,57.3827,57.2952,57.3536,45646.2953
2012-09-18 13:00:00,78.64,78.69,78.53,78.6,22390.48134126555,57.3754,57.4119,57.2952,57.3463,22390.4813
2012-09-18 13:30:00,78.59,78.61,78.43,78.47,27041.64413196322,57.339,57.3536,57.2222,57.2514,27041.6441
2012-09-18 14:00:00,78.46,78.57,78.45,78.51,32233.63980530016,57.2441,57.3244,57.2368,57.2806,32233.6398
2012-09-18 14:30:00,78.51,78.67,78.43,78.66,21849.648458626285,57.2806,57.3973,57.2222,57.39,21849.6485
2012-09-18 15:00:00,78.66,78.8,78.63,78.8,31909.1400757166,57.39,57.4922,57.3682,57.4922,31909.1401
2012-09-18 15:30:00,78.81,78.91,78.77,78.9,85235.26230394808,57.4995,57.5724,57.4703,57.5651,85235.2623
2012-09-19 09:30:00,79.0,79.04,78.42,78.46,61871.281773931856,57.6381,57.6673,57.2149,57.2441,61871.2818
2012-09-19 10:00:00,78.47,78.71,78.44,78.65,100919.41590048674,57.2514,57.4265,57.2295,57.3827,100919.4159
2012-09-19 10:30:00,78.62,78.73,78.5,78.68,45321.79556517036,57.3609,57.4411,57.2733,57.4046,45321.7956
2012-09-19 11:00:00,78.65,78.75,78.62,78.69,78204.43482963764,57.3827,57.4557,57.3609,57.4119,78204.4348
2012-09-19 11:30:00,78.68,78.78,78.63,78.67,44564.62952947539,57.4046,57.4776,57.3682,57.3973,44564.6295
2012-09-19 12:00:00,78.66,78.86,78.63,78.84,39588.96700919416,57.39,57.536,57.3682,57.5214,39588.967
2012-09-19 12:30:00,78.87,78.93,78.78,78.93,29421.308815575987,57.5433,57.587,57.4776,57.587,29421.3088
2012-09-19 13:00:00,78.91,78.92,78.77,78.79,28555.97620335316,57.5724,57.5797,57.4703,57.4849,28555.9762
2012-09-19 13:30:00,78.8,78.85,78.73,78.81,30719.30773391022,57.4922,57.5287,57.4411,57.4995,30719.3077
2012-09-19 14:00:00,78.8,78.9,78.77,78.85,32774.47268793943,57.4922,57.5651,57.4703,57.5287,32774.4727
2012-09-19 14:30:00,78.85,78.89,78.8,78.89,29096.809085992427,57.5287,57.5578,57.4922,57.5578,29096.8091
2012-09-19 15:00:00,78.88,78.88,78.8,78.83,45754.461871281776,57.5506,57.5506,57.4922,57.5141,45754.4619
2012-09-19 15:30:00,78.82,78.92,78.78,78.8,88912.92590589507,57.5068,57.5797,57.4776,57.4922,88912.9259
2012-09-20 09:30:00,78.38,78.45,78.01,78.2,67063.27744726879,57.1858,57.2368,56.9158,57.0544,67063.2774
2012-09-20 10:00:00,78.22,78.36,78.15,78.26,48350.45970795024,57.069,57.1712,57.0179,57.0982,48350.4597
2012-09-20 10:30:00,78.27,78.57,78.22,78.46,41860.46511627907,57.1055,57.3244,57.069,57.2441,41860.4651
2012-09-20 11:00:00,78.46,78.55,78.3,78.39,53542.45538128718,57.2441,57.3098,57.1274,57.193,53542.4554
2012-09-20 11:30:00,78.42,78.67,78.37,78.63,30178.47485127096,57.2149,57.3973,57.1785,57.3682,30178.4749
2012-09-20 12:00:00,78.67,78.69,78.33,78.36,55705.78691184424,57.3973,57.4119,57.1493,57.1712,55705.7869
2012-09-20 12:30:00,78.36,78.43,78.27,78.33,39372.633856138455,57.1712,57.2222,57.1055,57.1493,39372.6339
2012-09-20 13:00:00,78.33,78.36,78.27,78.33,26284.478096268253,57.1493,57.1712,57.1055,57.1493,26284.4781
2012-09-20 13:30:00,78.33,78.39,78.31,78.33,53001.62249864792,57.1493,57.193,57.1347,57.1493,53001.6225
2012-09-20 14:00:00,78.35,78.62,78.33,78.55,38399.13466738778,57.1639,57.3609,57.1493,57.3098,38399.1347
2012-09-20 14:30:00,78.55,78.64,78.43,78.46,74418.6046511628,57.3098,57.3754,57.2222,57.2441,74418.6047
2012-09-20 15:00:00,78.47,78.63,78.42,78.57,75716.60356949702,57.2514,57.3682,57.2149,57.3244,75716.6036
2012-09-20 15:30:00,78.57,78.66,78.48,78.61,98107.08491076255,57.3244,57.39,57.2587,57.3536,98107.0849
2012-09-21 09:30:00,78.86,78.91,78.52,78.63,284153.59653866955,57.536,57.5724,57.2879,57.3682,284153.5965
2012-09-21 10:00:00,78.62,78.77,78.42,78.66,60248.78312601406,57.3609,57.4703,57.2149,57.39,60248.7831
2012-09-21 10:30:00,78.65,78.67,78.45,78.49,40670.63277447269,57.3827,57.3973,57.2368,57.266,40670.6328
2012-09-21 11:00:00,78.47,78.55,78.26,78.31,40995.13250405624,57.2514,57.3098,57.0982,57.1347,40995.1325
2012-09-21 11:30:00,78.3,78.44,78.28,78.32,43915.630070308274,57.1274,57.2295,57.1128,57.142,43915.6301
2012-09-21 12:00:00,78.33,78.41,78.18,78.23,31476.4737696052,57.1493,57.2076,57.0398,57.0763,31476.4738
2012-09-21 12:30:00,78.23,78.29,78.16,78.19,26392.644672796105,57.0763,57.1201,57.0252,57.0471,26392.6447
2012-09-21 13:00:00,78.2,78.29,78.1,78.11,51379.12385073013,57.0544,57.1201,56.9815,56.9888,51379.1239
2012-09-21 13:30:00,78.1,78.42,78.1,78.41,46403.46133044889,56.9815,57.2149,56.9815,57.2076,46403.4613
2012-09-21 14:00:00,78.4,78.47,78.28,78.34,41860.46511627907,57.2003,57.2514,57.1128,57.1566,41860.4651
2012-09-21 14:30:00,78.33,78.42,78.28,78.31,38074.63493780421,57.1493,57.2149,57.1128,57.1347,38074.6349
2012-09-21 15:00:00,78.31,78.31,78.16,78.31,87074.09410492158,57.1347,57.1347,57.0252,57.1347,87074.0941
2012-09-21 15:30:00,78.31,78.32,78.06,78.11,296700.9194159005,57.1347,57.142,56.9523,56.9888,296700.9194
2012-09-24 09:30:00,77.83,77.94,77.64,77.67,43807.46349378042,56.7845,56.8647,56.6459,56.6677,43807.4635
2012-09-24 10:00:00,77.65,77.72,77.43,77.5,32125.47322877231,56.6531,56.7042,56.4926,56.5437,32125.4732
2012-09-24 10:30:00,77.51,77.69,77.49,77.68,28339.64305029745,56.551,56.6823,56.5364,56.675,28339.6431
2012-09-24 11:00:00,77.66,77.71,77.47,77.53,36668.46944294213,56.6604,56.6969,56.5218,56.5656,36668.4694
2012-09-24 11:30:00,77.54,77.57,77.45,77.57,26500.81124932396,56.5729,56.5948,56.5072,56.5948,26500.8112
2012-09-24 12:00:00,77.56,77.58,77.38,77.39,72904.27257977285,56.5875,56.6021,56.4562,56.4635,72904.2726
2012-09-24 12:30:00,77.39,77.4,77.29,77.35,36560.30286641428,56.4635,56.4707,56.3905,56.4343,36560.3029
2012-09-24 13:00:00,77.34,77.37,77.25,77.29,40237.96646836127,56.427,56.4489,56.3613,56.3905,40237.9665
2012-09-24 13:30:00,77.27,77.38,77.21,77.31,45321.79556517036,56.3759,56.4562,56.3321,56.4051,45321.7956
2012-09-24 14:00:00,77.32,77.5,77.32,77.5,38507.30124391563,56.4124,56.5437,56.4124,56.5437,38507.3012
2012-09-24 14:30:00,77.5,77.66,77.49,77.62,41211.46565711195,56.5437,56.6604,56.5364,56.6313,41211.4657
2012-09-24 15:00:00,77.63,77.69,77.5,77.66,59167.11736073553,56.6386,56.6823,56.5437,56.6604,59167.1174
2012-09-24 15:30:00,77.66,77.73,77.57,77.6,138236.884802596,56.6604,56.7115,56.5948,56.6167,138236.8848
2012-09-25 09:30:00,77.79,77.83,77.52,77.83,44456.462952947535,56.7553,56.7845,56.5583,56.7845,44456.463
2012-09-25 10:00:00,77.83,78.18,77.81,78.05,46619.79448350459,56.7845,57.0398,56.7699,56.945,46619.7945
2012-09-25 10:30:00,78.06,78.09,77.9,78.06,23039.480800432662,56.9523,56.9742,56.8355,56.9523,23039.4808
2012-09-25 11:00:00,78.06,78.16,77.95,77.95,37209.3023255814,56.9523,57.0252,56.872,56.872,37209.3023
2012-09-25 11:30:00,77.95,78.01,77.91,77.97,36668.46944294213,56.872,56.9158,56.8428,56.8866,36668.4694
2012-09-25 12:00:00,77.98,78.02,77.83,77.93,28988.64250946457,56.8939,56.9231,56.7845,56.8574,28988.6425
2012-09-25 12:30:00,77.91,77.97,77.66,77.84,24553.812871822607,56.8428,56.8866,56.6604,56.7918,24553.8129
2012-09-25 13:00:00,77.82,77.87,77.63,77.66,30178.47485127096,56.7772,56.8137,56.6386,56.6604,30178.4749
2012-09-25 13:30:00,77.66,77.79,77.55,77.7,35154.13737155219,56.6604,56.7553,56.5802,56.6896,35154.1374
2012-09-25 14:00:00,77.69,77.7,77.36,77.42,46944.29421308816,56.6823,56.6896,56.4416,56.4853,46944.2942
2012-09-25 14:30:00,77.43,77.59,77.33,77.34,39156.30070308274,56.4926,56.6094,56.4197,56.427,39156.3007
2012-09-25 15:00:00,77.3,77.36,77.06,77.32,79286.10059491616,56.3978,56.4416,56.2227,56.4124,79286.1006
2012-09-25 15:30:00,77.31,77.36,77.02,77.08,204975.6625202812,56.4051,56.4416,56.1935,56.2373,204975.6625
2012-09-26 09:30:00,76.76,77.0,76.3,76.35,131963.22336398053,56.0038,56.1789,55.6682,55.7047,131963.2234
2012-09-26 10:00:00,76.37,76.44,76.29,76.32,147755.54353704705,55.7193,55.7703,55.6609,55.6828,147755.5435
2012-09-26 10:30:00,76.33,76.34,76.1,76.24,76473.76960519199,55.6901,55.6974,55.5223,55.6244,76473.7696
2012-09-26 11:00:00,76.23,76.62,76.21,76.62,75392.10383991347,55.6171,55.9017,55.6025,55.9017,75392.1038
2012-09-26 11:30:00,76.61,76.81,76.52,76.73,85776.09518658734,55.8944,56.0403,55.8287,55.9819,85776.0952
2012-09-26 12:00:00,76.73,76.99,76.73,76.73,71173.6073553272,55.9819,56.1716,55.9819,55.9819,71173.6074
2012-09-26 12:30:00,76.75,76.79,76.62,76.78,47593.29367225527,55.9965,56.0257,55.9017,56.0184,47593.2937
2012-09-26 13:00:00,76.77,76.98,76.72,76.94,39156.30070308274,56.0111,56.1643,55.9746,56.1351,39156.3007
2012-09-26 13:30:00,76.93,76.96,76.6,76.62,44023.79664683613,56.1278,56.1497,55.8871,55.9017,44023.7966
2012-09-26 14:00:00,76.6,76.99,76.6,76.86,75932.93672255272,55.8871,56.1716,55.8871,56.0768,75932.9367
2012-09-26 14:30:00,76.85,76.93,76.73,76.91,66955.11087074094,56.0695,56.1278,55.9819,56.1132,66955.1109
2012-09-26 15:00:00,76.87,76.94,76.78,76.78,90643.59113034072,56.0841,56.1351,56.0184,56.0184,90643.5911
2012-09-26 15:30:00,76.78,76.99,76.77,76.91,263169.28069226607,56.0184,56.1716,56.0111,56.1132,263169.2807
2012-09-27 09:30:00,76.7,76.86,76.17,76.27,68577.60951865873,56.3934,56.511,56.0037,56.0772,68577.6095
2012-09-27 10:00:00,76.26,76.41,76.2,76.2,72579.77285018929,56.0699,56.1801,56.0257,56.0257,72579.7729
2012-09-27 10:30:00,76.17,76.46,76.15,76.41,55273.12060573282,56.0037,56.2169,55.989,56.1801,55273.1206
2012-09-27 11:00:00,76.4,76.46,76.23,76.3,47052.46078961601,56.1728,56.2169,56.0478,56.0993,47052.4608
2012-09-27 11:30:00,76.33,76.57,76.25,76.53,38399.13466738778,56.1213,56.2978,56.0625,56.2684,38399.1347
2012-09-27 12:00:00,76.56,76.67,76.45,76.59,83288.26392644673,56.2904,56.3713,56.2095,56.3125,83288.2639
2012-09-27 12:30:00,76.59,76.59,76.38,76.43,28231.47647376961,56.3125,56.3125,56.1581,56.1948,28231.4765
2012-09-27 13:00:00,76.39,76.48,76.37,76.43,33639.80530016225,56.1654,56.2316,56.1507,56.1948,33639.8053
2012-09-27 13:30:00,76.43,76.59,76.39,76.44,46078.96160086533,56.1948,56.3125,56.1654,56.2022,46078.9616
2012-09-27 14:00:00,76.45,76.5,76.42,76.47,42293.13142239048,56.2095,56.2463,56.1875,56.2243,42293.1314
2012-09-27 14:30:00,76.47,76.54,76.41,76.47,39372.633856138455,56.2243,56.2757,56.1801,56.2243,39372.6339
2012-09-27 15:00:00,76.47,76.5,76.39,76.41,42401.29799891833,56.2243,56.2463,56.1654,56.1801,42401.298
2012-09-27 15:30:00,76.41,76.51,76.41,76.43,173607.3553272039,56.1801,56.2537,56.1801,56.1948,173607.3553
2012-09-28 09:30:00,76.18,76.37,75.8,75.96,57328.28555976203,56.011,56.1507,55.7316,55.8493,57328.2856
2012-09-28 10:00:00,75.94,76.09,75.86,75.94,31476.4737696052,55.8346,55.9449,55.7758,55.8346,31476.4738
2012-09-28 10:30:00,75.95,75.99,75.85,75.9,36019.469983775016,55.8419,55.8713,55.7684,55.8052,36019.47
2012-09-28 11:00:00,75.94,75.97,75.86,75.93,37858.30178474851,55.8346,55.8566,55.7758,55.8272,37858.3018
2012-09-28 11:30:00,75.93,76.2,75.91,76.08,45321.79556517036,55.8272,56.0257,55.8125,55.9375,45321.7956
2012-09-28 12:00:00,76.09,76.34,76.08,76.14,31043.80746349378,55.9449,56.1287,55.9375,55.9816,31043.8075
2012-09-28 12:30:00,76.12,76.21,76.1,76.2,20443.4829637642,55.9669,56.0331,55.9522,56.0257,20443.483
2012-09-28 13:00:00,76.2,76.29,76.04,76.26,37966.46836127636,56.0257,56.0919,55.9081,56.0699,37966.4684
2012-09-28 13:30:00,76.25,76.48,76.25,76.36,42833.96430502975,56.0625,56.2316,56.0625,56.1434,42833.9643
2012-09-28 14:00:00,76.36,76.5,76.34,76.34,52785.28934559221,56.1434,56.2463,56.1287,56.1287,52785.2893
2012-09-28 14:30:00,76.35,76.42,76.27,76.28,40562.46619794484,56.136,56.1875,56.0772,56.0846,40562.4662
2012-09-28 15:00:00,76.26,76.4,76.25,76.34,55056.78745267712,56.0699,56.1728,56.0625,56.1287,55056.7875
2012-09-28 15:30:00,76.32,76.54,76.15,76.42,162682.53109789075,56.114,56.2757,55.989,56.1875,162682.5311
2012-10-01 09:30:00,76.3,76.51,76.04,76.23,161817.19848566793,56.0993,56.2537,55.9081,56.0478,161817.1985
2012-10-01 10:00:00,76.24,77.0,76.24,76.92,65765.27852893456,56.0551,56.6139,56.0551,56.5551,65765.2785
2012-10-01 10:30:00,76.94,77.27,76.92,77.23,78637.10113574905,56.5698,56.8124,56.5551,56.783,78637.1011
2012-10-01 11:00:00,77.24,77.43,77.2,77.26,72255.27312060574,56.7904,56.9301,56.761,56.8051,72255.2731
2012-10-01 11:30:00,77.3,77.31,77.11,77.13,60897.78258518118,56.8345,56.8419,56.6948,56.7095,60897.7826
2012-10-01 12:00:00,77.12,77.2,77.06,77.17,43050.29745808545,56.7022,56.761,56.658,56.7389,43050.2975
2012-10-01 12:30:00,77.17,77.24,76.89,76.96,33964.30502974581,56.7389,56.7904,56.5331,56.5845,33964.305
2012-10-01 13:00:00,76.96,77.02,76.61,76.72,38939.96755002704,56.5845,56.6286,56.3272,56.4081,38939.9676
2012-10-01 13:30:00,76.72,76.8,76.48,76.77,29204.97566252028,56.4081,56.4669,56.2316,56.4448,29204.9757
2012-10-01 14:00:00,76.79,76.88,76.69,76.76,41752.29853975122,56.4595,56.5257,56.386,56.4375,41752.2985
2012-10-01 14:30:00,76.77,76.91,76.76,76.9,51162.79069767442,56.4448,56.5478,56.4375,56.5404,51162.7907
2012-10-01 15:00:00,76.88,76.88,76.42,76.6,60032.44997295836,56.5257,56.5257,56.1875,56.3198,60032.45
2012-10-01 15:30:00,76.56,76.64,76.45,76.59,136289.88642509465,56.2904,56.3492,56.2095,56.3125,136289.8864
2012-10-02 09:30:00,76.69,77.15,76.62,76.77,49972.95835586804,56.386,56.7242,56.3345,56.4448,49972.9584
2012-10-02 10:00:00,76.71,76.78,76.56,76.66,32449.972958355866,56.4007,56.4522,56.2904,56.3639,32449.973
2012-10-02 10:30:00,76.68,76.83,76.51,76.53,54840.454299621415,56.3787,56.4889,56.2537,56.2684,54840.4543
2012-10-02 11:00:00,76.53,76.56,76.4,76.45,33098.972417522986,56.2684,56.2904,56.1728,56.2095,33098.9724
2012-10-02 11:30:00,76.48,76.6,76.15,76.26,68253.10978907517,56.2316,56.3198,55.989,56.0699,68253.1098
2012-10-02 12:00:00,76.25,76.44,76.22,76.34,72471.60627366144,56.0625,56.2022,56.0404,56.1287,72471.6063
2012-10-02 12:30:00,76.34,76.36,76.27,76.32,66955.11087074094,56.1287,56.1434,56.0772,56.114,66955.1109
2012-10-02 13:00:00,76.32,76.32,76.21,76.23,27906.97674418605,56.114,56.114,56.0331,56.0478,27906.9767
2012-10-02 13:30:00,76.25,76.39,76.16,76.27,21525.148729042725,56.0625,56.1654,55.9963,56.0772,21525.1487
2012-10-02 14:00:00,76.28,76.37,76.1,76.15,19794.48350459708,56.0846,56.1507,55.9522,55.989,19794.4835
2012-10-02 14:30:00,76.15,76.21,76.04,76.11,30827.474310438072,55.989,56.0331,55.9081,55.9596,30827.4743
2012-10-02 15:00:00,76.08,76.31,76.07,76.26,38507.30124391563,55.9375,56.1066,55.9302,56.0699,38507.3012
2012-10-02 15:30:00,76.27,76.47,76.27,76.44,74634.9378042185,56.0772,56.2243,56.0772,56.2022,74634.9378
2012-10-03 09:30:00,76.39,76.56,76.14,76.17,48350.45970795024,56.1654,56.2904,55.9816,56.0037,48350.4597
2012-10-03 10:00:00,76.22,76.34,75.99,76.32,39588.96700919416,56.0404,56.1287,55.8713,56.114,39588.967
2012-10-03 10:30:00,76.31,76.32,76.15,76.18,26392.644672796105,56.1066,56.114,55.989,56.011,26392.6447
2012-10-03 11:00:00,76.19,76.48,76.16,76.37,39156.30070308274,56.0184,56.2316,55.9963,56.1507,39156.3007
2012-10-03 11:30:00,76.37,76.62,76.35,76.49,22065.98161168199,56.1507,56.3345,56.136,56.239,22065.9816
2012-10-03 12:00:00,76.48,76.55,76.41,76.55,36019.469983775016,56.2316,56.2831,56.1801,56.2831,36019.47
2012-10-03 12:30:00,76.56,76.63,76.5,76.58,30827.474310438072,56.2904,56.3419,56.2463,56.3051,30827.4743
2012-10-03 13:00:00,76.61,76.61,76.51,76.57,28555.97620335316,56.3272,56.3272,56.2537,56.2978,28555.9762
2012-10-03 13:30:00,76.59,76.59,76.32,76.47,52785.28934559221,56.3125,56.3125,56.114,56.2243,52785.2893
2012-10-03 14:00:00,76.44,76.47,76.29,76.32,23472.14710654408,56.2022,56.2243,56.0919,56.114,23472.1471
2012-10-03 14:30:00,76.3,76.52,76.3,76.45,28231.47647376961,56.0993,56.261,56.0993,56.2095,28231.4765
2012-10-03 15:00:00,76.45,76.5,76.31,76.43,33531.638723634394,56.2095,56.2463,56.1066,56.1948,33531.6387
2012-10-03 15:30:00,76.43,76.56,76.4,76.46,111627.90697674418,56.1948,56.2904,56.1728,56.2169,111627.907
2012-10-04 09:30:00,76.94,77.06,76.49,76.64,39048.13412655489,56.5698,56.658,56.239,56.3492,39048.1341
2012-10-04 10:00:00,76.61,77.2,76.61,77.08,29529.47539210384,56.3272,56.761,56.3272,56.6728,29529.4754
2012-10-04 10:30:00,77.11,77.27,77.05,77.25,23472.14710654408,56.6948,56.8124,56.6507,56.7977,23472.1471
2012-10-04 11:00:00,77.26,77.29,76.99,77.03,27257.97728501893,56.8051,56.8272,56.6066,56.636,27257.9773
2012-10-04 11:30:00,77.02,77.17,76.98,77.09,36884.80259599783,56.6286,56.7389,56.5992,56.6801,36884.8026
2012-10-04 12:00:00,77.08,77.2,77.0,77.08,38615.46782044348,56.6728,56.761,56.6139,56.6728,38615.4678
2012-10-04 12:30:00,77.07,77.15,76.96,76.99,32125.47322877231,56.6654,56.7242,56.5845,56.6066,32125.4732
2012-10-04 13:00:00,77.0,77.2,76.98,77.15,21849.648458626285,56.6139,56.761,56.5992,56.7242,21849.6485
2012-10-04 13:30:00,77.17,77.28,77.15,77.22,28015.14332071389,56.7389,56.8198,56.7242,56.7757,28015.1433
2012-10-04 14:00:00,77.15,77.21,77.05,77.1,34180.638182801515,56.7242,56.7683,56.6507,56.6875,34180.6382
2012-10-04 14:30:00,77.09,77.2,77.06,77.12,38939.96755002704,56.6801,56.761,56.658,56.7022,38939.9676
2012-10-04 15:00:00,77.12,77.14,77.02,77.09,60897.78258518118,56.7022,56.7169,56.6286,56.6801,60897.7826
2012-10-04 15:30:00,77.09,77.1,76.93,77.09,201838.83180097348,56.6801,56.6875,56.5625,56.6801,201838.8318
2012-10-05 09:30:00,77.65,78.2,77.65,78.16,70740.94104921579,57.0918,57.4962,57.0918,57.4668,70740.941
2012-10-05 10:00:00,78.09,78.09,77.76,77.96,46836.127636560304,57.4154,57.4154,57.1727,57.3198,46836.1276
2012-10-05 10:30:00,77.95,78.06,77.84,77.96,50838.290968090856,57.3124,57.3933,57.2315,57.3198,50838.291
2012-10-05 11:00:00,77.96,77.96,77.7,77.79,26284.478096268253,57.3198,57.3198,57.1286,57.1948,26284.4781
2012-10-05 11:30:00,77.76,77.9,77.7,77.74,31800.97349918875,57.1727,57.2757,57.1286,57.158,31800.9735
2012-10-05 12:00:00,77.74,77.82,77.67,77.7,46944.29421308816,57.158,57.2168,57.1065,57.1286,46944.2942
2012-10-05 12:30:00,77.7,77.8,77.7,77.75,42509.46457544619,57.1286,57.2021,57.1286,57.1654,42509.4646
2012-10-05 13:00:00,77.75,77.82,77.71,77.71,33207.13899405084,57.1654,57.2168,57.136,57.136,33207.139
2012-10-05 13:30:00,77.73,77.75,77.54,77.56,38831.80097349919,57.1507,57.1654,57.011,57.0257,38831.801
2012-10-05 14:00:00,77.54,77.64,77.52,77.57,25527.312060573284,57.011,57.0845,56.9963,57.033,25527.3121
2012-10-05 14:30:00,77.58,77.59,77.45,77.48,80475.93293672254,57.0404,57.0477,56.9448,56.9669,80475.9329
2012-10-05 15:00:00,77.48,77.57,77.44,77.46,61330.44889129259,56.9669,57.033,56.9374,56.9521,61330.4489
2012-10-05 15:30:00,77.47,77.57,77.24,77.55,134342.8880475933,56.9595,57.033,56.7904,57.0183,134342.888
2012-10-08 09:30:00,77.2,77.55,76.94,77.34,25635.478637101136,56.761,57.0183,56.5698,56.8639,25635.4786
2012-10-08 10:00:00,77.36,77.42,77.09,77.2,18496.484586262843,56.8786,56.9227,56.6801,56.761,18496.4846
2012-10-08 10:30:00,77.17,77.64,77.17,77.5,18063.81828015144,56.7389,57.0845,56.7389,56.9816,18063.8183
2012-10-08 11:00:00,77.5,77.53,77.33,77.43,18712.81773931855,56.9816,57.0036,56.8566,56.9301,18712.8177
2012-10-08 11:30:00,77.42,77.45,77.28,77.45,23580.31368307193,56.9227,56.9448,56.8198,56.9448,23580.3137
2012-10-08 12:00:00,77.45,77.5,77.41,77.47,25419.145484045428,56.9448,56.9816,56.9154,56.9595,25419.1455
2012-10-08 12:30:00,77.47,77.69,77.45,77.69,26608.977825851813,56.9595,57.1213,56.9448,57.1213,26608.9778
2012-10-08 13:00:00,77.69,77.69,77.58,77.6,22498.6479177934,57.1213,57.1213,57.0404,57.0551,22498.6479
2012-10-08 13:30:00,77.61,77.62,77.45,77.47,22498.6479177934,57.0624,57.0698,56.9448,56.9595,22498.6479
2012-10-08 14:00:00,77.47,77.58,77.42,77.58,31800.97349918875,56.9595,57.0404,56.9227,57.0404,31800.9735
2012-10-08 14:30:00,77.57,77.6,77.49,77.54,29096.809085992427,57.033,57.0551,56.9742,57.011,29096.8091
2012-10-08 15:00:00,77.54,77.67,77.53,77.65,65657.1119524067,57.011,57.1065,57.0036,57.0918,65657.112
2012-10-08 15:30:00,77.64,77.65,77.5,77.55,103299.08058409952,57.0845,57.0918,56.9816,57.0183,103299.0806
2012-10-09 09:30:00,77.64,77.74,77.39,77.51,30611.141157382368,57.0845,57.158,56.9007,56.9889,30611.1412
2012-10-09 10:00:00,77.51,77.76,77.51,77.61,19578.15035154137,56.9889,57.1727,56.9889,57.0624,19578.1504
2012-10-09 10:30:00,77.61,77.66,77.3,77.36,21308.81557598702,57.0624,57.0992,56.8345,56.8786,21308.8156
2012-10-09 11:00:00,77.36,77.38,77.08,77.08,38723.63439697133,56.8786,56.8933,56.6728,56.6728,38723.6344
2012-10-09 11:30:00,77.05,77.2,76.86,76.91,59383.45051379124,56.6507,56.761,56.511,56.5478,59383.4505
2012-10-09 12:00:00,76.92,77.03,76.82,76.84,28447.80962682531,56.5551,56.636,56.4816,56.4963,28447.8096
2012-10-09 12:30:00,76.84,76.85,76.7,76.75,46619.79448350459,56.4963,56.5036,56.3934,56.4301,46619.7945
2012-10-09 13:00:00,76.72,76.84,76.7,76.76,25851.81179015684,56.4081,56.4963,56.3934,56.4375,25851.8118
2012-10-09 13:30:00,76.73,76.94,76.72,76.84,26500.81124932396,56.4154,56.5698,56.4081,56.4963,26500.8112
2012-10-09 14:00:00,76.81,76.96,76.8,76.9,32558.13953488372,56.4742,56.5845,56.4669,56.5404,32558.1395
2012-10-09 14:30:00,76.89,76.99,76.84,76.94,47593.29367225527,56.5331,56.6066,56.4963,56.5698,47593.2937
2012-10-09 15:00:00,76.96,76.99,76.8,76.82,67712.27690643592,56.5845,56.6066,56.4669,56.4816,67712.2769
2012-10-09 15:30:00,76.84,76.88,76.69,76.7,163007.03082747431,56.4963,56.5257,56.386,56.3934,163007.0308
2012-10-10 09:30:00,76.71,76.71,75.9,76.19,78096.26825310978,56.4007,56.4007,55.8052,56.0184,78096.2683
2012-10-10 10:00:00,76.2,76.25,76.05,76.18,84261.7631151974,56.0257,56.0625,55.9154,56.011,84261.7631
2012-10-10 10:30:00,76.18,76.24,76.1,76.14,77014.60248783126,56.011,56.0551,55.9522,55.9816,77014.6025
2012-10-10 11:00:00,76.13,76.23,76.08,76.14,50513.7912385073,55.9743,56.0478,55.9375,55.9816,50513.7912
2012-10-10 11:30:00,76.16,76.18,75.87,75.93,27257.97728501893,55.9963,56.011,55.7831,55.8272,27257.9773
2012-10-10 12:00:00,75.93,76.04,75.9,75.96,20659.8161168199,55.8272,55.9081,55.8052,55.8493,20659.8161
2012-10-10 12:30:00,75.95,75.95,75.63,75.65,117793.4018388318,55.8419,55.8419,55.6066,55.6214,117793.4018
2012-10-10 13:00:00,75.68,75.92,75.63,75.86,29853.9751216874,55.6434,55.8199,55.6066,55.7758,29853.9751
2012-10-10 13:30:00,75.85,75.98,75.82,75.87,25094.64575446187,55.7684,55.864,55.7463,55.7831,25094.6458
2012-10-10 14:00:00,75.87,75.95,75.82,75.85,29421.308815575987,55.7831,55.8419,55.7463,55.7684,29421.3088
2012-10-10 14:30:00,75.86,75.88,75.78,75.83,46511.62790697674,55.7758,55.7905,55.7169,55.7537,46511.6279
2012-10-10 15:00:00,75.81,75.89,75.72,75.81,130448.8912925906,55.739,55.7978,55.6728,55.739,130448.8913
2012-10-10 15:30:00,75.81,75.89,75.78,75.85,147863.7101135749,55.739,55.7978,55.7169,55.7684,147863.7101
2012-10-11 09:30:00,76.27,76.37,76.01,76.16,40237.96646836127,56.0772,56.1507,55.886,55.9963,40237.9665
2012-10-11 10:00:00,76.15,76.25,76.07,76.24,22174.14818820984,55.989,56.0625,55.9302,56.0551,22174.1482
2012-10-11 10:30:00,76.22,76.48,76.13,76.46,23688.480259599783,56.0404,56.2316,55.9743,56.2169,23688.4803
2012-10-11 11:00:00,76.43,76.48,76.25,76.3,19037.317468902107,56.1948,56.2316,56.0625,56.0993,19037.3175
2012-10-11 11:30:00,76.29,76.29,76.04,76.12,14169.821525148727,56.0919,56.0919,55.9081,55.9669,14169.8215
2012-10-11 12:00:00,76.11,76.23,76.1,76.1,17631.15197404002,55.9596,56.0478,55.9522,55.9522,17631.152
2012-10-11 12:30:00,76.1,76.26,76.09,76.09,16116.81990265008,55.9522,56.0699,55.9449,55.9449,16116.8199
2012-10-11 13:00:00,76.09,76.2,76.06,76.1,16657.652785289345,55.9449,56.0257,55.9228,55.9522,16657.6528
2012-10-11 13:30:00,76.08,76.09,75.91,75.91,15900.486749594374,55.9375,55.9449,55.8125,55.8125,15900.4867
2012-10-11 14:00:00,75.94,76.1,75.94,76.0,16982.152514872905,55.8346,55.9522,55.8346,55.8787,16982.1525
2012-10-11 14:30:00,76.04,76.04,75.9,75.9,16333.153055705789,55.9081,55.9081,55.8052,55.8052,16333.1531
2012-10-11 15:00:00,75.89,75.96,75.84,75.94,34072.47160627366,55.7978,55.8493,55.761,55.8346,34072.4716
2012-10-11 15:30:00,75.94,75.96,75.77,75.79,114440.23796646835,55.8346,55.8493,55.7096,55.7243,114440.238
2012-10-12 09:30:00,75.81,76.4,75.75,76.37,56571.11952406706,55.739,56.1728,55.6949,56.1507,56571.1195
2012-10-12 10:00:00,76.39,76.59,76.11,76.21,31368.307193077337,56.1654,56.3125,55.9596,56.0331,31368.3072
2012-10-12 10:30:00,76.2,76.22,76.05,76.15,28988.64250946457,56.0257,56.0404,55.9154,55.989,28988.6425
2012-10-12 11:00:00,76.1,76.12,75.79,75.82,30611.141157382368,55.9522,55.9669,55.7243,55.7463,30611.1412
2012-10-12 11:30:00,75.77,75.77,75.44,75.56,62087.61492698756,55.7096,55.7096,55.4669,55.5552,62087.6149
2012-10-12 12:00:00,75.56,75.79,75.52,75.67,53326.12222823148,55.5552,55.7243,55.5258,55.6361,53326.1222
2012-10-12 12:30:00,75.64,75.71,75.53,75.69,34180.638182801515,55.614,55.6655,55.5331,55.6508,34180.6382
2012-10-12 13:00:00,75.69,75.7,75.57,75.6,22606.814494321254,55.6508,55.6581,55.5625,55.5846,22606.8145
2012-10-12 13:30:00,75.59,75.79,75.58,75.77,28447.80962682531,55.5772,55.7243,55.5699,55.7096,28447.8096
2012-10-12 14:00:00,75.77,75.84,75.69,75.83,39588.96700919416,55.7096,55.761,55.6508,55.7537,39588.967
2012-10-12 14:30:00,75.84,75.9,75.72,75.82,28231.47647376961,55.761,55.8052,55.6728,55.7463,28231.4765
2012-10-12 15:00:00,75.81,75.89,75.71,75.84,41319.6322336398,55.739,55.7978,55.6655,55.761,41319.6322
2012-10-12 15:30:00,75.84,75.86,75.74,75.82,125905.89507842076,55.761,55.7758,55.6875,55.7463,125905.8951
2012-10-15 09:30:00,76.23,76.33,75.86,76.2,64575.446187128175,56.0478,56.1213,55.7758,56.0257,64575.4462
2012-10-15 10:00:00,76.18,76.29,75.92,75.92,50513.7912385073,56.011,56.0919,55.8199,55.8199,50513.7912
2012-10-15 10:30:00,75.97,76.1,75.87,75.9,23472.14710654408,55.8566,55.9522,55.7831,55.8052,23472.1471
2012-10-15 11:00:00,75.9,76.05,75.81,75.97,34180.638182801515,55.8052,55.9154,55.739,55.8566,34180.6382
2012-10-15 11:30:00,75.98,76.17,75.96,76.06,19361.817198485667,55.864,56.0037,55.8493,55.9228,19361.8172
2012-10-15 12:00:00,76.06,76.1,75.97,76.1,153380.2055164954,55.9228,55.9522,55.8566,55.9522,153380.2055
2012-10-15 12:30:00,76.1,76.15,76.0,76.04,43050.29745808545,55.9522,55.989,55.8787,55.9081,43050.2975
2012-10-15 13:00:00,76.07,76.15,75.98,76.0,33747.9718766901,55.9302,55.989,55.864,55.8787,33747.9719
2012-10-15 13:30:00,76.01,76.07,75.99,75.99,52785.28934559221,55.886,55.9302,55.8713,55.8713,52785.2893
2012-10-15 14:00:00,76.02,76.07,75.99,75.99,41211.46565711195,55.8934,55.9302,55.8713,55.8713,41211.4657
2012-10-15 14:30:00,75.98,75.98,75.89,75.97,44023.79664683613,55.864,55.864,55.7978,55.8566,44023.7966
2012-10-15 15:00:00,75.98,76.11,75.92,76.04,39264.4672796106,55.864,55.9596,55.8199,55.9081,39264.4673
2012-10-15 15:30:00,76.04,76.16,75.98,76.08,110978.90751757708,55.9081,55.9963,55.864,55.9375,110978.9075
2012-10-16 09:30:00,76.72,77.1,76.35,77.02,57220.11898323418,56.4081,56.6875,56.136,56.6286,57220.119
2012-10-16 10:00:00,77.04,77.38,77.04,77.34,59599.78366684694,56.6433,56.8933,56.6433,56.8639,59599.7837
2012-10-16 10:30:00,77.37,77.66,77.36,77.61,42833.96430502975,56.886,57.0992,56.8786,57.0624,42833.9643
2012-10-16 11:00:00,77.58,77.6,77.35,77.59,46078.96160086533,57.0404,57.0551,56.8713,57.0477,46078.9616
2012-10-16 11:30:00,77.59,77.78,77.57,77.73,34829.63764196863,57.0477,57.1874,57.033,57.1507,34829.6376
2012-10-16 12:00:00,77.73,77.88,77.72,77.86,33531.638723634394,57.1507,57.2609,57.1433,57.2462,33531.6387
2012-10-16 12:30:00,77.84,77.87,77.78,77.84,38723.63439697133,57.2315,57.2536,57.1874,57.2315,38723.6344
2012-10-16 13:00:00,77.84,78.12,77.84,78.08,32774.47268793943,57.2315,57.4374,57.2315,57.408,32774.4727
2012-10-16 13:30:00,78.08,78.18,78.03,78.12,45646.29529475392,57.408,57.4815,57.3712,57.4374,45646.2953
2012-10-16 14:00:00,78.09,78.18,77.95,77.98,52244.45646295295,57.4154,57.4815,57.3124,57.3345,52244.4565
2012-10-16 14:30:00,77.98,78.07,77.94,77.98,51595.45700378583,57.3345,57.4006,57.3051,57.3345,51595.457
2012-10-16 15:00:00,77.96,78.19,77.95,78.18,83829.096809086,57.3198,57.4889,57.3124,57.4815,83829.0968
2012-10-16 15:30:00,78.18,78.26,78.1,78.21,158247.7014602488,57.4815,57.5403,57.4227,57.5036,158247.7015
2012-10-17 09:30:00,78.04,78.89,78.04,78.49,102866.4142779881,57.3786,58.0035,57.3786,57.7094,102866.4143
2012-10-17 10:00:00,78.51,78.62,78.43,78.56,109897.24175229852,57.7242,57.805,57.6653,57.7609,109897.2418
2012-10-17 10:30:00,78.57,78.62,78.53,78.61,51162.79069767442,57.7683,57.805,57.7389,57.7977,51162.7907
2012-10-17 11:00:00,78.58,78.65,78.39,78.43,137804.2184964846,57.7756,57.8271,57.6359,57.6653,137804.2185
2012-10-17 11:30:00,78.45,78.55,78.4,78.46,79718.76690102759,57.68,57.7536,57.6433,57.6874,79718.7669
2012-10-17 12:00:00,78.45,78.51,78.39,78.45,36668.46944294213,57.68,57.7242,57.6359,57.68,36668.4694
2012-10-17 12:30:00,78.46,78.55,78.41,78.55,31692.806922660897,57.6874,57.7536,57.6506,57.7536,31692.8069
2012-10-17 13:00:00,78.54,78.59,78.52,78.54,28555.97620335316,57.7462,57.783,57.7315,57.7462,28555.9762
2012-10-17 13:30:00,78.56,78.63,78.45,78.58,27366.14386154678,57.7609,57.8124,57.68,57.7756,27366.1439
2012-10-17 14:00:00,78.58,78.59,78.51,78.54,38831.80097349919,57.7756,57.783,57.7242,57.7462,38831.801
2012-10-17 14:30:00,78.55,78.57,78.44,78.54,44564.62952947539,57.7536,57.7683,57.6727,57.7462,44564.6295
2012-10-17 15:00:00,78.55,78.61,78.5,78.58,70416.44131963223,57.7536,57.7977,57.7168,57.7756,70416.4413
2012-10-17 15:30:00,78.57,78.6,78.48,78.54,189724.175229854,57.7683,57.7903,57.7021,57.7462,189724.1752
2012-10-18 09:30:00,78.44,78.9,78.04,78.73,147863.7101135749,57.6727,58.0109,57.3786,57.8859,147863.7101
2012-10-18 10:00:00,78.75,78.91,78.66,78.8,156517.03623580313,57.9006,58.0183,57.8344,57.9374,156517.0362
2012-10-18 10:30:00,78.79,79.11,78.77,79.01,59275.28393726338,57.93,58.1653,57.9153,58.0918,59275.2839
2012-10-18 11:00:00,79.0,79.0,78.83,78.95,43699.29691725257,58.0844,58.0844,57.9594,58.0477,43699.2969
2012-10-18 11:30:00,78.95,79.08,78.88,79.06,34288.80475932937,58.0477,58.1432,57.9962,58.1285,34288.8048
2012-10-18 12:00:00,79.07,79.46,79.07,79.35,74851.2709572742,58.1359,58.4226,58.1359,58.3418,74851.271
2012-10-18 12:30:00,79.36,79.36,79.17,79.28,79718.76690102759,58.3491,58.3491,58.2094,58.2903,79718.7669
2012-10-18 13:00:00,79.28,79.29,78.81,78.84,185397.51216873984,58.2903,58.2976,57.9447,57.9668,185397.5122
2012-10-18 13:30:00,78.84,78.91,78.53,78.55,144294.21308815575,57.9668,58.0183,57.7389,57.7536,144294.2131
2012-10-18 14:00:00,78.55,78.8,78.49,78.7,124283.39643050297,57.7536,57.9374,57.7094,57.8639,124283.3964
2012-10-18 14:30:00,78.71,78.94,78.56,78.9,81124.93239588967,57.8712,58.0403,57.7609,58.0109,81124.9324
2012-10-18 15:00:00,78.86,79.0,78.8,78.93,82639.2644672796,57.9815,58.0844,57.9374,58.033,82639.2645
2012-10-18 15:30:00,78.92,79.04,78.82,78.92,330232.5581395349,58.0256,58.1138,57.9521,58.0256,330232.5581
2012-10-19 09:30:00,76.69,76.96,74.66,75.82,1142130.8815575987,56.386,56.5845,54.8935,55.7463,1142130.8816
2012-10-19 10:00:00,75.82,75.88,74.88,75.73,482422.9313142239,55.7463,55.7905,55.0552,55.6802,482422.9313
2012-10-19 10:30:00,75.64,75.7,74.9,75.02,320389.3996755003,55.614,55.6581,55.0699,55.1581,320389.3997
2012-10-19 11:00:00,75.02,75.21,74.53,74.77,224770.1460248783,55.1581,55.2978,54.7979,54.9743,224770.146
2012-10-19 11:30:00,74.77,74.78,74.29,74.39,159762.0335316387,54.9743,54.9817,54.6214,54.6949,159762.0335
2012-10-19 12:00:00,74.39,74.67,74.35,74.39,210492.1579232017,54.6949,54.9008,54.6655,54.6949,210492.1579
2012-10-19 12:30:00,74.4,74.63,74.36,74.58,171444.02379664683,54.7023,54.8714,54.6729,54.8346,171444.0238
2012-10-19 13:00:00,74.58,74.61,74.33,74.34,342888.04759329365,54.8346,54.8567,54.6508,54.6582,342888.0476
2012-10-19 13:30:00,74.34,74.49,73.72,74.14,585505.6787452677,54.6582,54.7685,54.2023,54.5111,585505.6787
2012-10-19 14:00:00,74.11,74.53,73.85,73.9,207571.6603569497,54.4891,54.7979,54.2979,54.3347,207571.6604
2012-10-19 14:30:00,73.91,74.06,73.74,74.0,328501.8929150892,54.342,54.4523,54.217,54.4082,328501.8929
2012-10-19 15:00:00,74.0,74.29,73.7,74.06,303948.08004326664,54.4082,54.6214,54.1876,54.4523,303948.08
2012-10-19 15:30:00,74.04,74.31,73.88,73.96,632882.6392644673,54.4376,54.6361,54.32,54.3788,632882.6393
2012-10-22 09:30:00,73.28,73.4,72.47,72.67,336289.8864250946,53.8788,53.967,53.2833,53.4303,336289.8864
2012-10-22 10:00:00,72.67,72.9,72.24,72.24,244240.12979989185,53.4303,53.5994,53.1142,53.1142,244240.1298
2012-10-22 10:30:00,72.25,72.51,72.16,72.34,216224.98647917795,53.1215,53.3127,53.0553,53.1877,216224.9865
2012-10-22 11:00:00,72.33,72.39,72.04,72.09,288804.7593293672,53.1803,53.2244,52.9671,53.0039,288804.7593
2012-10-22 11:30:00,72.1,72.11,71.73,71.87,205949.1617090319,53.0112,53.0186,52.7392,52.8421,205949.1617
2012-10-22 12:00:00,71.89,71.97,71.65,71.67,228339.64305029745,52.8568,52.9156,52.6804,52.6951,228339.6431
2012-10-22 12:30:00,71.67,71.68,71.44,71.58,204326.6630611141,52.6951,52.7024,52.526,52.6289,204326.6631
2012-10-22 13:00:00,71.6,71.77,71.54,71.65,190481.3412655489,52.6436,52.7686,52.5995,52.6804,190481.3413
2012-10-22 13:30:00,71.66,71.79,71.61,71.72,105462.41211465656,52.6877,52.7833,52.651,52.7318,105462.4121
2012-10-22 14:00:00,71.72,71.79,71.57,71.62,117252.56895619254,52.7318,52.7833,52.6215,52.6583,117252.569
2012-10-22 14:30:00,71.62,71.78,71.58,71.65,131314.2239048134,52.6583,52.7759,52.6289,52.6804,131314.2239
2012-10-22 15:00:00,71.66,72.31,71.63,72.31,166252.0281233099,52.6877,53.1656,52.6657,53.1656,166252.0281
2012-10-22 15:30:00,72.3,73.08,72.25,73.0,496809.0859924283,53.1583,53.7318,53.1215,53.6729,496809.086
2012-10-23 09:30:00,71.77,72.39,71.66,71.85,314223.90481341264,52.7686,53.2244,52.6877,52.8274,314223.9048
2012-10-23 10:00:00,71.86,72.03,71.45,71.53,374148.1882098431,52.8348,52.9598,52.5333,52.5921,374148.1882
2012-10-23 10:30:00,71.53,71.53,71.25,71.33,171444.02379664683,52.5921,52.5921,52.3863,52.4451,171444.0238
2012-10-23 11:00:00,71.33,71.5,71.25,71.39,139534.88372093023,52.4451,52.5701,52.3863,52.4892,139534.8837
2012-10-23 11:30:00,71.4,71.56,71.33,71.5,263169.28069226607,52.4966,52.6142,52.4451,52.5701,263169.2807
2012-10-23 12:00:00,71.5,71.65,71.39,71.57,101460.248783126,52.5701,52.6804,52.4892,52.6215,101460.2488
2012-10-23 12:30:00,71.59,71.61,71.46,71.49,138453.2179556517,52.6363,52.651,52.5407,52.5627,138453.218
2012-10-23 13:00:00,71.51,71.83,71.5,71.7,96809.08599242834,52.5774,52.8127,52.5701,52.7171,96809.086
2012-10-23 13:30:00,71.71,71.79,71.65,71.77,123093.56408869658,52.7245,52.7833,52.6804,52.7686,123093.5641
2012-10-23 14:00:00,71.78,71.8,71.53,71.57,139643.05029745807,52.7759,52.7907,52.5921,52.6215,139643.0503
2012-10-23 14:30:00,71.58,71.67,71.51,71.53,209518.65873445105,52.6289,52.6951,52.5774,52.5921,209518.6587
2012-10-23 15:00:00,71.54,71.66,71.43,71.43,188642.50946457544,52.5995,52.6877,52.5186,52.5186,188642.5095
2012-10-23 15:30:00,71.42,71.5,71.23,71.45,460897.7825851812,52.5113,52.5701,52.3716,52.5333,460897.7826
2012-10-24 09:30:00,71.79,72.07,71.24,71.42,159221.20064899945,52.7833,52.9892,52.3789,52.5113,159221.2006
2012-10-24 10:00:00,71.38,71.42,71.19,71.2,105246.07896160086,52.4819,52.5113,52.3422,52.3495,105246.079
2012-10-24 10:30:00,71.19,71.28,71.15,71.26,213304.4889129259,52.3422,52.4083,52.3127,52.3936,213304.4889
2012-10-24 11:00:00,71.25,71.26,71.19,71.22,132612.22282314763,52.3863,52.3936,52.3422,52.3642,132612.2228
2012-10-24 11:30:00,71.2,71.23,71.08,71.2,105354.24553812871,52.3495,52.3716,52.2613,52.3495,105354.2455
2012-10-24 12:00:00,71.2,71.33,71.19,71.26,132179.55651703622,52.3495,52.4451,52.3422,52.3936,132179.5565
2012-10-24 12:30:00,71.26,71.32,71.1,71.29,170795.0243374797,52.3936,52.4377,52.276,52.4157,170795.0243
2012-10-24 13:00:00,71.28,71.45,71.28,71.43,94429.42130881557,52.4083,52.5333,52.4083,52.5186,94429.4213
2012-10-24 13:30:00,71.4,71.52,71.35,71.45,77339.10221741481,52.4966,52.5848,52.4598,52.5333,77339.1022
2012-10-24 14:00:00,71.44,71.53,71.22,71.45,71281.77393185506,52.526,52.5921,52.3642,52.5333,71281.7739
2012-10-24 14:30:00,71.46,71.47,71.14,71.36,131206.05732828556,52.5407,52.548,52.3054,52.4671,131206.0573
2012-10-24 15:00:00,71.36,71.38,71.0,71.07,116711.73607355329,52.4671,52.4819,52.2025,52.2539,116711.7361
2012-10-24 15:30:00,71.08,71.33,70.98,71.28,391779.3401838832,52.2613,52.4451,52.1878,52.4083,391779.3402
2012-10-25 09:30:00,72.24,72.28,71.82,71.94,116928.06922660898,53.1142,53.1436,52.8054,52.8936,116928.0692
2012-10-25 10:00:00,71.92,72.08,71.75,71.94,102325.58139534884,52.8789,52.9965,52.7539,52.8936,102325.5814
2012-10-25 10:30:00,71.95,71.97,71.66,71.72,63926.446727961054,52.9009,52.9156,52.6877,52.7318,63926.4467
2012-10-25 11:00:00,71.73,71.89,71.42,71.44,46727.961060032445,52.7392,52.8568,52.5113,52.526,46727.9611
2012-10-25 11:30:00,71.45,71.53,71.2,71.39,44240.12979989183,52.5333,52.5921,52.3495,52.4892,44240.1298
2012-10-25 12:00:00,71.38,71.47,71.3,71.45,22174.14818820984,52.4819,52.548,52.423,52.5333,22174.1482
2012-10-25 12:30:00,71.45,71.68,71.39,71.68,30827.474310438072,52.5333,52.7024,52.4892,52.7024,30827.4743
2012-10-25 13:00:00,71.69,71.7,71.42,71.55,41860.46511627907,52.7098,52.7171,52.5113,52.6068,41860.4651
2012-10-25 13:30:00,71.53,71.59,71.36,71.59,28447.80962682531,52.5921,52.6363,52.4671,52.6363,28447.8096
2012-10-25 14:00:00,71.6,71.61,71.45,71.54,37425.6354786371,52.6436,52.651,52.5333,52.5995,37425.6355
2012-10-25 14:30:00,71.55,71.82,71.55,71.64,43050.29745808545,52.6068,52.8054,52.6068,52.673,43050.2975
2012-10-25 15:00:00,71.64,71.8,71.56,71.79,94321.25473228772,52.673,52.7907,52.6142,52.7833,94321.2547
2012-10-25 15:30:00,71.78,71.86,71.68,71.85,153704.70524607896,52.7759,52.8348,52.7024,52.8274,153704.7052
2012-10-26 09:30:00,71.56,71.84,71.49,71.49,62952.94753921039,52.6142,52.8201,52.5627,52.5627,62952.9475
2012-10-26 10:00:00,71.48,71.62,71.22,71.26,46836.127636560304,52.5554,52.6583,52.3642,52.3936,46836.1276
2012-10-26 10:30:00,71.28,71.44,71.22,71.39,41968.63169280692,52.4083,52.526,52.3642,52.4892,41968.6317
2012-10-26 11:00:00,71.37,71.64,71.33,71.63,34072.47160627366,52.4745,52.673,52.4451,52.6657,34072.4716
2012-10-26 11:30:00,71.62,71.8,71.49,71.55,32125.47322877231,52.6583,52.7907,52.5627,52.6068,32125.4732
2012-10-26 12:00:00,71.54,71.54,71.33,71.53,31043.80746349378,52.5995,52.5995,52.4451,52.5921,31043.8075
2012-10-26 12:30:00,71.55,71.55,71.36,71.53,26608.977825851813,52.6068,52.6068,52.4671,52.5921,26608.9778
2012-10-26 13:00:00,71.53,71.57,71.33,71.49,32666.306111411574,52.5921,52.6215,52.4451,52.5627,32666.3061
2012-10-26 13:30:00,71.48,71.75,71.44,71.61,45862.62844780963,52.5554,52.7539,52.526,52.651,45862.6284
2012-10-26 14:00:00,71.63,71.74,71.52,71.71,41211.46565711195,52.6657,52.7465,52.5848,52.7245,41211.4657
2012-10-26 14:30:00,71.71,71.89,71.71,71.86,51162.79069767442,52.7245,52.8568,52.7245,52.8348,51162.7907
2012-10-26 15:00:00,71.86,72.15,71.85,72.15,105137.912385073,52.8348,53.048,52.8274,53.048,105137.9124
2012-10-26 15:30:00,72.16,72.19,71.97,72.03,275932.9367225527,53.0553,53.0774,52.9156,52.9598,275932.9367
2012-10-31 09:30:00,72.46,72.68,71.95,72.09,186046.51162790696,53.2759,53.4377,52.9009,53.0039,186046.5116
2012-10-31 10:00:00,72.09,72.22,71.75,72.09,93888.58842617631,53.0039,53.0995,52.7539,53.0039,93888.5884
2012-10-31 10:30:00,72.08,72.17,71.82,71.94,65224.445646295295,52.9965,53.0627,52.8054,52.8936,65224.4456
2012-10-31 11:00:00,71.94,71.94,71.69,71.69,69659.27528393726,52.8936,52.8936,52.7098,52.7098,69659.2753
2012-10-31 11:30:00,71.7,71.82,71.55,71.56,91941.59004867496,52.7171,52.8054,52.6068,52.6142,91941.59
2012-10-31 12:00:00,71.52,71.88,71.47,71.6,109356.40886965928,52.5848,52.8495,52.548,52.6436,109356.4089
2012-10-31 12:30:00,71.58,71.66,71.29,71.38,109464.57544618713,52.6289,52.6877,52.4157,52.4819,109464.5754
2012-10-31 13:00:00,71.42,71.69,71.37,71.63,61438.61546782044,52.5113,52.7098,52.4745,52.6657,61438.6155
2012-10-31 13:30:00,71.66,71.7,71.57,71.65,66955.11087074094,52.6877,52.7171,52.6215,52.6804,66955.1109
2012-10-31 14:00:00,71.66,71.71,71.57,71.65,59491.61709031909,52.6877,52.7245,52.6215,52.6804,59491.6171
2012-10-31 14:30:00,71.65,71.67,71.57,71.6,62736.61438615467,52.6804,52.6951,52.6215,52.6436,62736.6144
2012-10-31 15:00:00,71.59,71.74,71.56,71.68,76473.76960519199,52.6363,52.7465,52.6142,52.7024,76473.7696
2012-10-31 15:30:00,71.69,71.77,71.63,71.69,226392.6446727961,52.7098,52.7686,52.6657,52.7098,226392.6447
2012-11-01 09:30:00,72.18,72.42,71.29,72.3,175446.18712817738,53.07,53.2465,52.4157,53.1583,175446.1871
2012-11-01 10:00:00,72.33,73.15,72.27,73.04,212547.3228772309,53.1803,53.7832,53.1362,53.7024,212547.3229
2012-11-01 10:30:00,73.04,73.38,73.02,73.32,161276.36560302865,53.7024,53.9523,53.6877,53.9082,161276.3656
2012-11-01 11:00:00,73.31,73.31,72.97,73.05,63277.44726879394,53.9009,53.9009,53.6509,53.7097,63277.4473
2012-11-01 11:30:00,73.08,73.17,73.04,73.05,43158.4640346133,53.7318,53.7979,53.7024,53.7097,43158.464
2012-11-01 12:00:00,73.04,73.29,72.93,73.27,38723.63439697133,53.7024,53.8862,53.6215,53.8715,38723.6344
2012-11-01 12:30:00,73.27,73.36,73.15,73.21,54299.62141698216,53.8715,53.9376,53.7832,53.8274,54299.6214
2012-11-01 13:00:00,73.21,73.29,73.1,73.16,106111.41157382369,53.8274,53.8862,53.7465,53.7906,106111.4116
2012-11-01 13:30:00,73.16,73.2,73.1,73.16,42833.96430502975,53.7906,53.82,53.7465,53.7906,42833.9643
2012-11-01 14:00:00,73.2,73.22,72.53,72.62,273336.93888588424,53.82,53.8347,53.3274,53.3936,273336.9389
2012-11-01 14:30:00,72.62,72.7,71.76,72.09,515738.2368848026,53.3936,53.4524,52.7612,53.0039,515738.2369
2012-11-01 15:00:00,72.09,72.32,71.81,72.04,349918.8750676041,53.0039,53.173,52.798,52.9671,349918.8751
2012-11-01 15:30:00,72.07,72.31,71.87,72.3,401946.9983775013,52.9892,53.1656,52.8421,53.1583,401946.9984
2012-11-02 09:30:00,72.35,73.2,71.19,72.59,255164.95402920496,53.195,53.82,52.3422,53.3715,255164.954
2012-11-02 10:00:00,72.57,72.77,72.32,72.43,233856.13845321795,53.3568,53.5038,53.173,53.2539,233856.1385
2012-11-02 10:30:00,72.43,72.53,72.09,72.18,165170.36235803136,53.2539,53.3274,53.0039,53.07,165170.3624
2012-11-02 11:00:00,72.18,72.59,72.14,72.55,170146.0248783126,53.07,53.3715,53.0406,53.3421,170146.0249
2012-11-02 11:30:00,72.55,72.61,72.15,72.5,175878.8534342888,53.3421,53.3862,53.048,53.3053,175878.8534
2012-11-02 12:00:00,72.53,72.54,72.2,72.5,104597.07950243374,53.3274,53.3347,53.0848,53.3053,104597.0795
2012-11-02 12:30:00,72.49,72.51,72.36,72.4,46187.128177393184,53.298,53.3127,53.2024,53.2318,46187.1282
2012-11-02 13:00:00,72.41,72.61,72.39,72.54,75716.60356949702,53.2392,53.3862,53.2244,53.3347,75716.6036
2012-11-02 13:30:00,72.54,72.58,72.42,72.45,69659.27528393726,53.3347,53.3641,53.2465,53.2686,69659.2753
2012-11-02 14:00:00,72.44,72.68,72.38,72.68,105462.41211465656,53.2612,53.4377,53.2171,53.4377,105462.4121
2012-11-02 14:30:00,72.68,72.73,72.43,72.43,147863.7101135749,53.4377,53.4744,53.2539,53.2539,147863.7101
2012-11-02 15:00:00,72.47,72.57,72.38,72.52,164954.02920497567,53.2833,53.3568,53.2171,53.32,164954.0292
2012-11-02 15:30:00,72.52,72.6,72.2,72.36,446187.1281773932,53.32,53.3789,53.0848,53.2024,446187.1282
2012-11-05 09:30:00,72.02,72.37,71.83,72.37,147755.54353704705,52.9524,53.2097,52.8127,53.2097,147755.5435
2012-11-05 10:00:00,72.32,72.45,72.16,72.22,75283.93726338561,53.173,53.2686,53.0553,53.0995,75283.9373
2012-11-05 10:30:00,72.22,72.75,72.19,72.67,92698.75608436992,53.0995,53.4891,53.0774,53.4303,92698.7561
2012-11-05 11:00:00,72.67,72.96,72.64,72.96,239913.4667387777,53.4303,53.6435,53.4083,53.6435,239913.4667
2012-11-05 11:30:00,72.95,72.95,72.45,72.47,80475.93293672254,53.6362,53.6362,53.2686,53.2833,80475.9329
2012-11-05 12:00:00,72.48,72.54,72.31,72.4,38399.13466738778,53.2906,53.3347,53.1656,53.2318,38399.1347
2012-11-05 12:30:00,72.43,72.63,72.4,72.61,56246.6197944835,53.2539,53.4009,53.2318,53.3862,56246.6198
2012-11-05 13:00:00,72.62,72.82,72.62,72.79,78096.26825310978,53.3936,53.5406,53.3936,53.5185,78096.2683
2012-11-05 13:30:00,72.8,72.86,72.67,72.8,68144.94321254732,53.5259,53.57,53.4303,53.5259,68144.9432
2012-11-05 14:00:00,72.77,72.9,72.76,72.88,76041.10329908058,53.5038,53.5994,53.4965,53.5847,76041.1033
2012-11-05 14:30:00,72.89,72.95,72.69,72.86,101352.08220659816,53.5921,53.6362,53.445,53.57,101352.0822
2012-11-05 15:00:00,72.85,72.96,72.66,72.84,130124.39156300704,53.5627,53.6435,53.423,53.5553,130124.3916
2012-11-05 15:30:00,72.81,72.92,72.76,72.8,184315.84640346133,53.5333,53.6141,53.4965,53.5259,184315.8464
2012-11-06 09:30:00,72.9,73.44,72.57,73.3,146998.37750135208,53.5994,53.9965,53.3568,53.8935,146998.3775
2012-11-06 10:00:00,73.29,73.54,73.22,73.54,149702.5419145484,53.8862,54.07,53.8347,54.07,149702.5419
2012-11-06 10:30:00,73.53,73.62,73.4,73.41,125148.7290427258,54.0626,54.1288,53.967,53.9744,125148.729
2012-11-06 11:00:00,73.44,73.62,73.38,73.59,114548.4045429962,53.9965,54.1288,53.9523,54.1067,114548.4045
2012-11-06 11:30:00,73.61,74.0,73.59,73.94,74634.9378042185,54.1214,54.4082,54.1067,54.3641,74634.9378
2012-11-06 12:00:00,73.94,74.4,73.93,74.09,124283.39643050297,54.3641,54.7023,54.3567,54.4744,124283.3964
2012-11-06 12:30:00,74.1,74.12,73.9,74.02,44564.62952947539,54.4817,54.4964,54.3347,54.4229,44564.6295
2012-11-06 13:00:00,74.0,74.11,73.98,74.08,71065.44077879936,54.4082,54.4891,54.3935,54.467,71065.4408
2012-11-06 13:30:00,74.07,74.1,73.9,73.91,63710.11357490535,54.4597,54.4817,54.3347,54.342,63710.1136
2012-11-06 14:00:00,73.9,73.94,73.68,73.75,102866.4142779881,54.3347,54.3641,54.1729,54.2244,102866.4143
2012-11-06 14:30:00,73.76,73.79,73.66,73.74,84153.59653866955,54.2317,54.2538,54.1582,54.217,84153.5965
2012-11-06 15:00:00,73.74,73.8,73.68,73.7,94213.08815575986,54.217,54.2611,54.1729,54.1876,94213.0882
2012-11-06 15:30:00,73.7,73.81,73.62,73.69,244889.1292590589,54.1876,54.2685,54.1288,54.1803,244889.1293
2012-11-07 09:30:00,73.21,73.22,72.69,73.12,264142.7798810168,53.8274,53.8347,53.445,53.7612,264142.7799
2012-11-07 10:00:00,73.1,73.18,72.85,73.11,223472.1471065441,53.7465,53.8053,53.5627,53.7538,223472.1471
2012-11-07 10:30:00,73.06,73.29,72.92,72.97,110546.24121146565,53.7171,53.8862,53.6141,53.6509,110546.2412
2012-11-07 11:00:00,72.94,73.12,72.93,72.96,133044.88912925904,53.6288,53.7612,53.6215,53.6435,133044.8891
2012-11-07 11:30:00,72.97,73.19,72.86,73.16,108707.40941049215,53.6509,53.8126,53.57,53.7906,108707.4094
2012-11-07 12:00:00,73.17,73.36,73.15,73.24,61546.78204434829,53.7979,53.9376,53.7832,53.8494,61546.782
2012-11-07 12:30:00,73.26,73.33,73.18,73.32,39588.96700919416,53.8641,53.9156,53.8053,53.9082,39588.967
2012-11-07 13:00:00,73.32,73.66,73.31,73.58,93564.08869659276,53.9082,54.1582,53.9009,54.0994,93564.0887
2012-11-07 13:30:00,73.56,73.76,73.51,73.65,84586.26284478095,54.0847,54.2317,54.0479,54.1509,84586.2628
2012-11-07 14:00:00,73.65,73.78,73.58,73.71,201730.66522444563,54.1509,54.2464,54.0994,54.195,201730.6652
2012-11-07 14:30:00,73.7,73.75,73.42,73.59,118875.06760411031,54.1876,54.2244,53.9818,54.1067,118875.0676
2012-11-07 15:00:00,73.61,73.77,73.47,73.74,117793.4018388318,54.1214,54.2391,54.0185,54.217,117793.4018
2012-11-07 15:30:00,73.71,73.8,73.43,73.47,304056.24661979446,54.195,54.2611,53.9891,54.0185,304056.2466
2012-11-08 09:30:00,73.45,73.92,73.08,73.74,148404.54299621418,54.0038,54.3494,53.7318,54.217,148404.543
2012-11-08 10:00:00,73.75,73.9,73.55,73.77,155976.20335316387,54.2244,54.3347,54.0773,54.2391,155976.2034
2012-11-08 10:30:00,73.77,73.94,73.58,73.87,123634.39697133584,54.2391,54.3641,54.0994,54.3126,123634.397
2012-11-08 11:00:00,73.89,74.06,73.78,74.02,158896.7009194159,54.3273,54.4523,54.2464,54.4229,158896.7009
2012-11-08 11:30:00,74.02,74.03,73.91,74.02,95835.58680367768,54.4229,54.4303,54.342,54.4229,95835.5868
2012-11-08 12:00:00,74.02,74.04,73.85,73.9,94213.08815575986,54.4229,54.4376,54.2979,54.3347,94213.0882
2012-11-08 12:30:00,73.9,73.9,73.73,73.81,98864.25094645754,54.3347,54.3347,54.2097,54.2685,98864.2509
2012-11-08 13:00:00,73.81,73.81,73.37,73.44,199026.5008112493,54.2685,54.2685,53.945,53.9965,199026.5008
2012-11-08 13:30:00,73.44,73.8,73.41,73.78,253434.28880475933,53.9965,54.2611,53.9744,54.2464,253434.2888
2012-11-08 14:00:00,73.78,73.78,73.59,73.74,126771.2276906436,54.2464,54.2464,54.1067,54.217,126771.2277
2012-11-08 14:30:00,73.74,73.75,73.6,73.64,167658.193618172,54.217,54.2244,54.1141,54.1435,167658.1936
2012-11-08 15:00:00,73.63,73.63,73.39,73.41,232125.47322877232,54.1362,54.1362,53.9597,53.9744,232125.4732
2012-11-08 15:30:00,73.42,73.45,73.16,73.18,351649.54029204976,53.9818,54.0038,53.7906,53.8053,351649.5403
2012-11-09 09:30:00,73.04,73.9,73.04,73.45,140616.54948620877,53.7024,54.3347,53.7024,54.0038,140616.5495
2012-11-09 10:00:00,73.41,73.71,73.41,73.65,157598.70200108166,53.9744,54.195,53.9744,54.1509,157598.702
2012-11-09 10:30:00,73.65,73.8,73.56,73.74,129259.0589507842,54.1509,54.2611,54.0847,54.217,129259.059
2012-11-09 11:00:00,73.75,73.96,73.71,73.77,74418.6046511628,54.2244,54.3788,54.195,54.2391,74418.6047
2012-11-09 11:30:00,73.78,73.9,73.72,73.81,72363.43969713358,54.2464,54.3347,54.2023,54.2685,72363.4397
2012-11-09 12:00:00,73.85,74.12,73.84,74.06,37641.968631692806,54.2979,54.4964,54.2906,54.4523,37641.9686
2012-11-09 12:30:00,74.04,74.07,73.83,73.9,21849.648458626285,54.4376,54.4597,54.2832,54.3347,21849.6485
2012-11-09 13:00:00,73.9,73.94,73.45,73.45,67604.11032990806,54.3347,54.3641,54.0038,54.0038,67604.1103
2012-11-09 13:30:00,73.47,73.58,73.3,73.55,56030.2866414278,54.0185,54.0994,53.8935,54.0773,56030.2866
2012-11-09 14:00:00,73.55,73.78,73.55,73.78,123201.73066522444,54.0773,54.2464,54.0773,54.2464,123201.7307
2012-11-09 14:30:00,73.75,73.94,73.73,73.86,92266.08977825852,54.2244,54.3641,54.2097,54.3053,92266.0898
2012-11-09 15:00:00,73.86,73.89,73.71,73.82,133261.22228231476,54.3053,54.3273,54.195,54.2759,133261.2223
2012-11-09 15:30:00,73.8,74.03,73.64,73.72,215575.9870200108,54.2611,54.4303,54.1435,54.2023,215575.987
2012-11-12 09:30:00,73.9,74.26,73.75,73.83,190373.17468902108,54.3347,54.5994,54.2244,54.2832,190373.1747
2012-11-12 10:00:00,73.83,73.83,73.58,73.78,69334.7755543537,54.2832,54.2832,54.0994,54.2464,69334.7756
2012-11-12 10:30:00,73.8,73.93,73.74,73.76,65657.1119524067,54.2611,54.3567,54.217,54.2317,65657.112
2012-11-12 11:00:00,73.77,74.03,73.74,74.03,69551.10870740941,54.2391,54.4303,54.217,54.4303,69551.1087
2012-11-12 11:30:00,74.04,74.06,73.91,73.93,24661.97944835046,54.4376,54.4523,54.342,54.3567,24661.9794
2012-11-12 12:00:00,73.91,73.92,73.78,73.86,36992.969172525685,54.342,54.3494,54.2464,54.3053,36992.9692
2012-11-12 12:30:00,73.86,74.0,73.85,74.0,34180.638182801515,54.3053,54.4082,54.2979,54.4082,34180.6382
2012-11-12 13:00:00,73.98,74.14,73.96,74.12,42184.96484586263,54.3935,54.5111,54.3788,54.4964,42184.9648
2012-11-12 13:30:00,74.13,74.17,74.02,74.11,64359.11303407247,54.5038,54.5332,54.4229,54.4891,64359.113
2012-11-12 14:00:00,74.11,74.12,74.01,74.07,43266.630611141154,54.4891,54.4964,54.4155,54.4597,43266.6306
2012-11-12 14:30:00,74.09,74.1,74.02,74.05,48134.12655489454,54.4744,54.4817,54.4229,54.445,48134.1266
2012-11-12 15:00:00,74.04,74.13,73.93,73.95,70416.44131963223,54.4376,54.5038,54.3567,54.3714,70416.4413
2012-11-12 15:30:00,73.93,73.99,73.86,73.93,156300.70308274744,54.3567,54.4008,54.3053,54.3567,156300.7031
2012-11-13 09:30:00,74.47,74.84,74.23,74.76,318009.73499188747,54.7538,55.0258,54.5773,54.967,318009.735
2012-11-13 10:00:00,74.75,74.79,74.52,74.68,190589.5078420768,54.9596,54.989,54.7905,54.9082,190589.5078
2012-11-13 10:30:00,74.68,75.02,74.58,74.96,109140.07571660356,54.9082,55.1581,54.8346,55.114,109140.0757
2012-11-13 11:00:00,74.95,75.11,74.84,74.85,79069.76744186046,55.1067,55.2243,55.0258,55.0332,79069.7674
2012-11-13 11:30:00,74.86,75.01,74.56,74.9,112925.90589507842,55.0405,55.1508,54.8199,55.0699,112925.9059
2012-11-13 12:00:00,74.88,74.89,74.75,74.77,58085.451595457,55.0552,55.0626,54.9596,54.9743,58085.4516
2012-11-13 12:30:00,74.78,74.78,74.48,74.61,45862.62844780963,54.9817,54.9817,54.7611,54.8567,45862.6284
2012-11-13 13:00:00,74.6,74.87,74.5,74.86,97133.58572201188,54.8493,55.0479,54.7758,55.0405,97133.5857
2012-11-13 13:30:00,74.86,74.88,74.74,74.79,73877.77176852353,55.0405,55.0552,54.9523,54.989,73877.7718
2012-11-13 14:00:00,74.8,74.85,74.65,74.73,62736.61438615467,54.9964,55.0332,54.8861,54.9449,62736.6144
2012-11-13 14:30:00,74.72,74.75,74.58,74.7,87398.59383450514,54.9376,54.9596,54.8346,54.9229,87398.5938
2012-11-13 15:00:00,74.69,74.72,74.45,74.48,212439.15630070303,54.9155,54.9376,54.7391,54.7611,212439.1563
2012-11-13 15:30:00,74.49,74.67,74.46,74.49,368523.5262303948,54.7685,54.9008,54.7464,54.7685,368523.5262
2012-11-14 09:30:00,74.63,74.72,73.96,74.18,139318.5505678745,54.8714,54.9376,54.3788,54.5405,139318.5506
2012-11-14 10:00:00,74.18,74.6,74.06,74.08,65873.44510546241,54.5405,54.8493,54.4523,54.467,65873.4451
2012-11-14 10:30:00,74.06,74.16,73.81,74.16,96484.58626284478,54.4523,54.5258,54.2685,54.5258,96484.5863
2012-11-14 11:00:00,74.16,74.37,74.02,74.37,115305.5705786912,54.5258,54.6802,54.4229,54.6802,115305.5706
2012-11-14 11:30:00,74.37,74.53,74.2,74.44,70416.44131963223,54.6802,54.7979,54.5552,54.7317,70416.4413
2012-11-14 12:00:00,74.44,74.47,74.05,74.17,46619.79448350459,54.7317,54.7538,54.445,54.5332,46619.7945
2012-11-14 12:30:00,74.14,74.38,74.13,74.34,61005.94916170903,54.5111,54.6876,54.5038,54.6582,61005.9492
2012-11-14 13:00:00,74.31,74.54,74.3,74.45,93455.92212006488,54.6361,54.8052,54.6288,54.7391,93455.9221
2012-11-14 13:30:00,74.44,74.5,74.3,74.46,144402.3796646836,54.7317,54.7758,54.6288,54.7464,144402.3797
2012-11-14 14:00:00,74.47,74.62,74.31,74.56,116711.73607355329,54.7538,54.864,54.6361,54.8199,116711.7361
2012-11-14 14:30:00,74.56,74.57,74.39,74.45,142347.2147106544,54.8199,54.8273,54.6949,54.7391,142347.2147
2012-11-14 15:00:00,74.44,74.52,74.14,74.45,148188.20984315846,54.7317,54.7905,54.5111,54.7391,148188.2098
2012-11-14 15:30:00,74.46,74.46,74.09,74.18,341590.0486749594,54.7464,54.7464,54.4744,54.5405,341590.0487
2012-11-15 09:30:00,74.12,74.57,73.65,73.82,118658.73445105462,54.4964,54.8273,54.1509,54.2759,118658.7345
2012-11-15 10:00:00,73.78,74.38,73.7,74.04,77879.93510005408,54.2464,54.6876,54.1876,54.4376,77879.9351
2012-11-15 10:30:00,74.02,74.24,73.92,73.95,52785.28934559221,54.4229,54.5847,54.3494,54.3714,52785.2893
2012-11-15 11:00:00,73.95,74.02,73.76,73.82,77014.60248783126,54.3714,54.4229,54.2317,54.2759,77014.6025
2012-11-15 11:30:00,73.79,73.88,73.5,73.63,66955.11087074094,54.2538,54.32,54.0406,54.1362,66955.1109
2012-11-15 12:00:00,73.63,73.69,73.55,73.68,76581.93618171985,54.1362,54.1803,54.0773,54.1729,76581.9362
2012-11-15 12:30:00,73.68,73.88,73.56,73.87,89778.2585181179,54.1729,54.32,54.0847,54.3126,89778.2585
2012-11-15 13:00:00,73.87,73.95,73.69,73.92,44889.12925905895,54.3126,54.3714,54.1803,54.3494,44889.1293
2012-11-15 13:30:00,73.95,74.32,73.87,74.13,40778.79935100054,54.3714,54.6435,54.3126,54.5038,40778.7994
2012-11-15 14:00:00,74.13,74.15,73.64,73.7,77122.7690643591,54.5038,54.5185,54.1435,54.1876,77122.7691
2012-11-15 14:30:00,73.76,73.98,73.75,73.88,62628.44780962682,54.2317,54.3935,54.2244,54.32,62628.4478
2012-11-15 15:00:00,73.89,73.91,73.67,73.82,129150.89237425636,54.3273,54.342,54.1656,54.2759,129150.8924
2012-11-15 15:30:00,73.83,73.95,73.76,73.83,314656.5711195241,54.2832,54.3714,54.2317,54.2832,314656.5711
2012-11-16 09:30:00,73.9,74.26,73.76,73.93,239264.4672796106,54.3347,54.5994,54.2317,54.3567,239264.4673
2012-11-16 10:00:00,73.93,74.01,73.55,73.92,174040.0216333153,54.3567,54.4155,54.0773,54.3494,174040.0216
2012-11-16 10:30:00,73.93,73.99,73.63,73.68,154570.03785830177,54.3567,54.4008,54.1362,54.1729,154570.0379
2012-11-16 11:00:00,73.63,73.63,73.31,73.49,174148.18820984315,54.1362,54.1362,53.9009,54.0332,174148.1882
2012-11-16 11:30:00,73.49,74.02,73.43,73.78,207355.327203894,54.0332,54.4229,53.9891,54.2464,207355.3272
2012-11-16 12:00:00,73.79,74.01,73.75,73.9,128501.89291508924,54.2538,54.4155,54.2244,54.3347,128501.8929
2012-11-16 12:30:00,73.92,74.12,73.91,73.91,73985.93834505137,54.3494,54.4964,54.342,54.342,73985.9383
2012-11-16 13:00:00,73.89,74.03,73.86,73.86,65548.94537587886,54.3273,54.4303,54.3053,54.3053,65548.9454
2012-11-16 13:30:00,73.86,73.92,73.7,73.9,57977.28501892915,54.3053,54.3494,54.1876,54.3347,57977.285
2012-11-16 14:00:00,73.88,73.93,73.65,73.76,63710.11357490535,54.32,54.3567,54.1509,54.2317,63710.1136
2012-11-16 14:30:00,73.76,73.98,73.65,73.91,89994.5916711736,54.2317,54.3935,54.1509,54.342,89994.5917
2012-11-16 15:00:00,73.91,74.0,73.84,73.94,78853.43428880475,54.342,54.4082,54.2906,54.3641,78853.4343
2012-11-16 15:30:00,73.95,74.07,73.9,73.95,246187.1281773932,54.3714,54.4597,54.3347,54.3714,246187.1282
2012-11-19 09:30:00,74.49,74.82,74.42,74.69,214494.3212547323,54.7685,55.0111,54.717,54.9155,214494.3213
2012-11-19 10:00:00,74.68,74.72,74.52,74.61,174364.52136289887,54.9082,54.9376,54.7905,54.8567,174364.5214
2012-11-19 10:30:00,74.61,74.82,74.59,74.65,102109.24824229314,54.8567,55.0111,54.842,54.8861,102109.2482
2012-11-19 11:00:00,74.63,74.72,74.51,74.72,128393.72633856138,54.8714,54.9376,54.7832,54.9376,128393.7263
2012-11-19 11:30:00,74.73,74.73,74.4,74.4,76690.1027582477,54.9449,54.9449,54.7023,54.7023,76690.1028
2012-11-19 12:00:00,74.41,74.51,74.39,74.44,84478.09626825311,54.7096,54.7832,54.6949,54.7317,84478.0963
2012-11-19 12:30:00,74.43,74.45,74.31,74.33,90643.59113034072,54.7244,54.7391,54.6361,54.6508,90643.5911
2012-11-19 13:00:00,74.33,74.49,74.32,74.4,81341.26554894538,54.6508,54.7685,54.6435,54.7023,81341.2655
2012-11-19 13:30:00,74.39,74.39,74.22,74.35,91508.92374256357,54.6949,54.6949,54.5699,54.6655,91508.9237
2012-11-19 14:00:00,74.35,74.54,74.35,74.52,110221.7414818821,54.6655,54.8052,54.6655,54.7905,110221.7415
2012-11-19 14:30:00,74.51,74.73,74.48,74.73,122552.73120605732,54.7832,54.9449,54.7611,54.9449,122552.7312
2012-11-19 15:00:00,74.72,74.79,74.67,74.73,140832.88263926446,54.9376,54.989,54.9008,54.9449,140832.8826
2012-11-19 15:30:00,74.73,74.76,74.52,74.76,247268.7939426717,54.9449,54.967,54.7905,54.967,247268.7939
2012-11-20 09:30:00,74.51,75.16,74.51,75.15,119848.566792861,54.7832,55.2611,54.7832,55.2537,119848.5668
2012-11-20 10:00:00,75.13,75.32,74.97,75.11,64142.779881016766,55.239,55.3787,55.1214,55.2243,64142.7799
2012-11-20 10:30:00,75.08,75.21,75.04,75.12,40021.63331530557,55.2023,55.2978,55.1729,55.2317,40021.6333
2012-11-20 11:00:00,75.08,75.31,75.02,75.22,69767.44186046511,55.2023,55.3714,55.1581,55.3052,69767.4419
2012-11-20 11:30:00,75.25,75.47,75.22,75.38,33098.972417522986,55.3273,55.489,55.3052,55.4228,33098.9724
2012-11-20 12:00:00,75.38,75.43,75.22,75.27,33747.9718766901,55.4228,55.4596,55.3052,55.342,33747.9719
2012-11-20 12:30:00,75.28,75.37,75.2,75.31,35694.97025419145,55.3493,55.4155,55.2905,55.3714,35694.9703
2012-11-20 13:00:00,75.32,75.36,74.85,74.9,76798.26933477556,55.3787,55.4081,55.0332,55.0699,76798.2693
2012-11-20 13:30:00,74.88,75.14,74.87,75.07,64142.779881016766,55.0552,55.2464,55.0479,55.1949,64142.7799
2012-11-20 14:00:00,75.06,75.26,75.0,75.23,23472.14710654408,55.1876,55.3346,55.1434,55.3125,23472.1471
2012-11-20 14:30:00,75.22,75.25,75.09,75.23,37317.46890210925,55.3052,55.3273,55.2096,55.3125,37317.4689
2012-11-20 15:00:00,75.24,75.39,75.19,75.37,100054.08328826392,55.3199,55.4302,55.2831,55.4155,100054.0833
2012-11-20 15:30:00,75.37,75.46,75.34,75.46,101027.5824770146,55.4155,55.4817,55.3934,55.4817,101027.5825
2012-11-21 09:30:00,75.86,75.9,75.47,75.8,113683.07193077338,55.7758,55.8052,55.489,55.7316,113683.0719
2012-11-21 10:00:00,75.82,75.89,75.66,75.88,102650.0811249324,55.7463,55.7978,55.6287,55.7905,102650.0811
2012-11-21 10:30:00,75.88,75.9,75.61,75.66,43050.29745808545,55.7905,55.8052,55.5919,55.6287,43050.2975
2012-11-21 11:00:00,75.69,75.7,75.61,75.68,24445.64629529475,55.6508,55.6581,55.5919,55.6434,24445.6463
2012-11-21 11:30:00,75.69,75.72,75.62,75.69,41103.2990805841,55.6508,55.6728,55.5993,55.6508,41103.2991
2012-11-21 12:00:00,75.69,75.77,75.65,75.73,24229.313142239047,55.6508,55.7096,55.6214,55.6802,24229.3131
2012-11-21 12:30:00,75.73,75.74,75.68,75.74,43915.630070308274,55.6802,55.6875,55.6434,55.6875,43915.6301
2012-11-21 13:00:00,75.72,75.75,75.7,75.74,34613.30448891292,55.6728,55.6949,55.6581,55.6875,34613.3045
2012-11-21 13:30:00,75.74,75.8,75.71,75.78,43699.29691725257,55.6875,55.7316,55.6655,55.7169,43699.2969
2012-11-21 14:00:00,75.79,75.79,75.71,75.75,41103.2990805841,55.7243,55.7243,55.6655,55.6949,41103.2991
2012-11-21 14:30:00,75.76,75.79,75.73,75.75,44997.2958355868,55.7022,55.7243,55.6802,55.6949,44997.2958
2012-11-21 15:00:00,75.75,75.78,75.64,75.7,37533.80205516495,55.6949,55.7169,55.614,55.6581,37533.8021
2012-11-21 15:30:00,75.7,75.76,75.65,75.74,177393.18550567873,55.6581,55.7022,55.6214,55.6875,177393.1855
2012-11-23 09:30:00,76.13,76.4,75.98,76.36,40021.63331530557,55.9743,56.1728,55.864,56.1434,40021.6333
2012-11-23 10:00:00,76.36,76.68,76.34,76.58,68577.60951865873,56.1434,56.3787,56.1287,56.3051,68577.6095
2012-11-23 10:30:00,76.59,76.62,76.33,76.45,28880.475932936723,56.3125,56.3345,56.1213,56.2095,28880.4759
2012-11-23 11:00:00,76.45,76.53,76.35,76.35,31800.97349918875,56.2095,56.2684,56.136,56.136,31800.9735
2012-11-23 11:30:00,76.35,76.44,76.3,76.39,36992.969172525685,56.136,56.2022,56.0993,56.1654,36992.9692
2012-11-23 12:00:00,76.39,76.58,76.32,76.56,64791.77934018388,56.1654,56.3051,56.114,56.2904,64791.7793
2012-11-23 12:30:00,76.56,76.8,76.53,76.77,77230.93564088696,56.2904,56.4669,56.2684,56.4448,77230.9356
2012-11-26 09:30:00,76.48,76.86,76.47,76.84,87614.92698756084,56.2316,56.511,56.2243,56.4963,87614.927
2012-11-26 10:00:00,76.84,76.94,76.56,76.57,83396.43050297457,56.4963,56.5698,56.2904,56.2978,83396.4305
2012-11-26 10:30:00,76.59,76.73,76.54,76.61,53434.28880475933,56.3125,56.4154,56.2757,56.3272,53434.2888
2012-11-26 11:00:00,76.59,76.67,76.44,76.65,81557.59870200108,56.3125,56.3713,56.2022,56.3566,81557.5987
2012-11-26 11:30:00,76.64,76.7,76.61,76.65,57544.61871281774,56.3492,56.3934,56.3272,56.3566,57544.6187
2012-11-26 12:00:00,76.65,76.69,76.54,76.66,120713.89940508382,56.3566,56.386,56.2757,56.3639,120713.8994
2012-11-26 12:30:00,76.65,76.65,76.56,76.63,43158.4640346133,56.3566,56.3566,56.2904,56.3419,43158.464
2012-11-26 13:00:00,76.62,76.67,76.59,76.62,39913.46673877772,56.3345,56.3713,56.3125,56.3345,39913.4667
2012-11-26 13:30:00,76.61,76.68,76.59,76.68,42293.13142239048,56.3272,56.3787,56.3125,56.3787,42293.1314
2012-11-26 14:00:00,76.67,76.67,76.6,76.63,30286.641427798808,56.3713,56.3713,56.3198,56.3419,30286.6414
2012-11-26 14:30:00,76.62,76.84,76.62,76.8,27366.14386154678,56.3345,56.4963,56.3345,56.4669,27366.1439
2012-11-26 15:00:00,76.78,76.82,76.71,76.81,46078.96160086533,56.4522,56.4816,56.4007,56.4742,46078.9616
2012-11-26 15:30:00,76.79,77.04,76.72,77.03,203244.9972958356,56.4595,56.6433,56.4081,56.636,203244.9973
2012-11-27 09:30:00,77.0,77.05,76.5,76.64,127203.893996755,56.6139,56.6507,56.2463,56.3492,127203.894
2012-11-27 10:00:00,76.66,76.73,76.48,76.57,109031.90914007572,56.3639,56.4154,56.2316,56.2978,109031.9091
2012-11-27 10:30:00,76.54,76.62,76.45,76.49,91076.25743645211,56.2757,56.3345,56.2095,56.239,91076.2574
2012-11-27 11:00:00,76.51,76.74,76.44,76.72,160951.8658734451,56.2537,56.4228,56.2022,56.4081,160951.8659
2012-11-27 11:30:00,76.72,77.04,76.68,76.94,154137.37155219037,56.4081,56.6433,56.3787,56.5698,154137.3716
2012-11-27 12:00:00,76.96,77.05,76.9,76.94,64250.94645754462,56.5845,56.6507,56.5404,56.5698,64250.9465
2012-11-27 12:30:00,76.91,77.03,76.85,76.98,29962.14169821525,56.5478,56.636,56.5036,56.5992,29962.1417
2012-11-27 13:00:00,76.98,76.99,76.86,76.92,39805.30016224986,56.5992,56.6066,56.511,56.5551,39805.3002
2012-11-27 13:30:00,76.9,76.98,76.83,76.86,49323.95889670092,56.5404,56.5992,56.4889,56.511,49323.9589
2012-11-27 14:00:00,76.84,76.98,76.68,76.7,58409.95132504056,56.4963,56.5992,56.3787,56.3934,58409.9513
2012-11-27 14:30:00,76.68,76.84,76.65,76.8,92806.92266089778,56.3787,56.4963,56.3566,56.4669,92806.9227
2012-11-27 15:00:00,76.8,76.91,76.72,76.88,87939.4267171444,56.4669,56.5478,56.4081,56.5257,87939.4267
2012-11-27 15:30:00,76.89,76.9,76.5,76.61,212979.98918334235,56.5331,56.5404,56.2463,56.3272,212979.9892
2012-11-28 09:30:00,76.17,76.56,75.71,76.34,133585.72201189832,56.0037,56.2904,55.6655,56.1287,133585.722
2012-11-28 10:00:00,76.34,76.42,76.09,76.2,132287.7230935641,56.1287,56.1875,55.9449,56.0257,132287.7231
2012-11-28 10:30:00,76.21,76.5,76.1,76.31,116711.73607355329,56.0331,56.2463,55.9522,56.1066,116711.7361
2012-11-28 11:00:00,76.28,76.61,76.23,76.47,180530.01622498647,56.0846,56.3272,56.0478,56.2243,180530.0162
2012-11-28 11:30:00,76.47,76.49,76.25,76.31,38074.63493780421,56.2243,56.239,56.0625,56.1066,38074.6349
2012-11-28 12:00:00,76.3,76.51,76.12,76.38,98972.4175229854,56.0993,56.2537,55.9669,56.1581,98972.4175
2012-11-28 12:30:00,76.37,76.51,76.27,76.35,66738.77771768524,56.1507,56.2537,56.0772,56.136,66738.7777
2012-11-28 13:00:00,76.33,76.36,76.21,76.24,129691.72525689562,56.1213,56.1434,56.0331,56.0551,129691.7253
2012-11-28 13:30:00,76.26,76.35,76.22,76.27,57111.952406706325,56.0699,56.136,56.0404,56.0772,57111.9524
2012-11-28 14:00:00,76.29,76.33,76.18,76.22,58301.78474851271,56.0919,56.1213,56.011,56.0404,58301.7847
2012-11-28 14:30:00,76.23,76.31,76.17,76.2,92915.08923742564,56.0478,56.1066,56.0037,56.0257,92915.0892
2012-11-28 15:00:00,76.21,76.3,76.17,76.26,161276.36560302865,56.0331,56.0993,56.0037,56.0699,161276.3656
2012-11-28 15:30:00,76.25,76.34,76.22,76.22,322985.39751216874,56.0625,56.1287,56.0404,56.0404,322985.3975
2012-11-29 09:30:00,76.4,76.96,76.25,76.45,109140.07571660356,56.1728,56.5845,56.0625,56.2095,109140.0757
2012-11-29 10:00:00,76.42,76.53,76.13,76.34,122769.06435911304,56.1875,56.2684,55.9743,56.1287,122769.0644
2012-11-29 10:30:00,76.34,76.35,76.22,76.25,81341.26554894538,56.1287,56.136,56.0404,56.0625,81341.2655
2012-11-29 11:00:00,76.26,76.43,76.2,76.27,79286.10059491616,56.0699,56.1948,56.0257,56.0772,79286.1006
2012-11-29 11:30:00,76.27,76.29,75.9,76.1,124499.72958355868,56.0772,56.0919,55.8052,55.9522,124499.7296
2012-11-29 12:00:00,76.1,76.31,76.04,76.28,148620.87614926987,55.9522,56.1066,55.9081,56.0846,148620.8761
2012-11-29 12:30:00,76.3,76.32,76.24,76.27,128934.55922120064,56.0993,56.114,56.0551,56.0772,128934.5592
2012-11-29 13:00:00,76.27,76.3,76.25,76.28,141265.54894537586,56.0772,56.0993,56.0625,56.0846,141265.5489
2012-11-29 13:30:00,76.29,76.7,76.27,76.64,107409.41049215791,56.0919,56.3934,56.0772,56.3492,107409.4105
2012-11-29 14:00:00,76.63,76.65,76.48,76.48,59491.61709031909,56.3419,56.3566,56.2316,56.2316,59491.6171
2012-11-29 14:30:00,76.48,76.53,76.31,76.31,105354.24553812871,56.2316,56.2684,56.1066,56.1066,105354.2455
2012-11-29 15:00:00,76.32,76.33,76.08,76.1,96160.08653326122,56.114,56.1213,55.9375,55.9522,96160.0865
2012-11-29 15:30:00,76.1,76.3,76.03,76.15,278961.6008653326,55.9522,56.0993,55.9007,55.989,278961.6009
2012-11-30 09:30:00,76.27,76.79,76.19,76.68,90210.92482422933,56.0772,56.4595,56.0184,56.3787,90210.9248
2012-11-30 10:00:00,76.72,76.84,76.61,76.66,54299.62141698216,56.4081,56.4963,56.3272,56.3639,54299.6214
2012-11-30 10:30:00,76.63,76.66,76.43,76.53,92915.08923742564,56.3419,56.3639,56.1948,56.2684,92915.0892
2012-11-30 11:00:00,76.56,76.74,76.55,76.67,45105.462412114655,56.2904,56.4228,56.2831,56.3713,45105.4624
2012-11-30 11:30:00,76.66,76.78,76.59,76.68,48025.959978366685,56.3639,56.4522,56.3125,56.3787,48025.96
2012-11-30 12:00:00,76.68,76.8,76.67,76.77,30719.30773391022,56.3787,56.4669,56.3713,56.4448,30719.3077
2012-11-30 12:30:00,76.77,76.88,76.76,76.79,30394.808004326664,56.4448,56.5257,56.4375,56.4595,30394.808
2012-11-30 13:00:00,76.81,76.87,76.72,76.83,61871.281773931856,56.4742,56.5184,56.4081,56.4889,61871.2818
2012-11-30 13:30:00,76.83,76.84,76.72,76.72,20659.8161168199,56.4889,56.4963,56.4081,56.4081,20659.8161
2012-11-30 14:00:00,76.75,76.84,76.7,76.71,41644.13196322336,56.4301,56.4963,56.3934,56.4007,41644.132
2012-11-30 14:30:00,76.72,76.72,76.44,76.47,58301.78474851271,56.4081,56.4081,56.2022,56.2243,58301.7847
2012-11-30 15:00:00,76.46,76.71,76.45,76.58,100811.2493239589,56.2169,56.4007,56.2095,56.3051,100811.2493
2012-11-30 15:30:00,76.58,76.91,76.55,76.7,289778.2585181179,56.3051,56.5478,56.2831,56.3934,289778.2585
2012-12-03 09:30:00,76.92,77.09,76.65,76.68,78637.10113574905,56.5551,56.6801,56.3566,56.3787,78637.1011
2012-12-03 10:00:00,76.67,76.67,76.04,76.08,109248.24229313142,56.3713,56.3713,55.9081,55.9375,109248.2423
2012-12-03 10:30:00,76.08,76.12,75.9,76.02,80692.26608977826,55.9375,55.9669,55.8052,55.8934,80692.2661
2012-12-03 11:00:00,76.05,76.18,75.82,75.87,103407.24716062736,55.9154,56.011,55.7463,55.7831,103407.2472
2012-12-03 11:30:00,75.86,76.13,75.82,76.1,71822.60681449431,55.7758,55.9743,55.7463,55.9522,71822.6068
2012-12-03 12:00:00,76.09,76.12,75.93,75.95,27257.97728501893,55.9449,55.9669,55.8272,55.8419,27257.9773
2012-12-03 12:30:00,75.96,76.04,75.9,75.98,37317.46890210925,55.8493,55.9081,55.8052,55.864,37317.4689
2012-12-03 13:00:00,75.98,75.98,75.8,75.8,26608.977825851813,55.864,55.864,55.7316,55.7316,26608.9778
2012-12-03 13:30:00,75.8,75.8,75.6,75.66,28339.64305029745,55.7316,55.7316,55.5846,55.6287,28339.6431
2012-12-03 14:00:00,75.65,75.73,75.52,75.54,36668.46944294213,55.6214,55.6802,55.5258,55.5405,36668.4694
2012-12-03 14:30:00,75.53,75.55,75.28,75.35,70200.10816657652,55.5331,55.5478,55.3493,55.4008,70200.1082
2012-12-03 15:00:00,75.34,75.58,75.31,75.48,141049.21579232017,55.3934,55.5699,55.3714,55.4964,141049.2158
2012-12-03 15:30:00,75.49,75.71,75.35,75.42,242942.1308815576,55.5037,55.6655,55.4008,55.4522,242942.1309
2012-12-04 09:30:00,75.03,75.87,75.03,75.71,122228.23147647375,55.1655,55.7831,55.1655,55.6655,122228.2315
2012-12-04 10:00:00,75.72,75.98,75.59,75.62,52244.45646295295,55.6728,55.864,55.5772,55.5993,52244.4565
2012-12-04 10:30:00,75.61,75.7,75.52,75.7,36560.30286641428,55.5919,55.6581,55.5258,55.6581,36560.3029
2012-12-04 11:00:00,75.71,75.71,75.4,75.4,41319.6322336398,55.6655,55.6655,55.4375,55.4375,41319.6322
2012-12-04 11:30:00,75.41,75.52,75.41,75.46,49540.29204975662,55.4449,55.5258,55.4449,55.4817,49540.292
2012-12-04 12:00:00,75.48,75.49,75.23,75.44,55489.453758788535,55.4964,55.5037,55.3125,55.4669,55489.4538
2012-12-04 12:30:00,75.44,75.49,75.34,75.4,58193.61817198485,55.4669,55.5037,55.3934,55.4375,58193.6182
2012-12-04 13:00:00,75.41,75.52,75.37,75.5,51054.62412114657,55.4449,55.5258,55.4155,55.5111,51054.6241
2012-12-04 13:30:00,75.54,75.62,75.44,75.57,41644.13196322336,55.5405,55.5993,55.4669,55.5625,41644.132
2012-12-04 14:00:00,75.59,75.62,75.49,75.49,45213.62898864251,55.5772,55.5993,55.5037,55.5037,45213.629
2012-12-04 14:30:00,75.51,75.61,75.45,75.48,42725.79772850189,55.5184,55.5919,55.4743,55.4964,42725.7977
2012-12-04 15:00:00,75.49,75.62,75.49,75.58,79286.10059491616,55.5037,55.5993,55.5037,55.5699,79286.1006
2012-12-04 15:30:00,75.59,75.71,75.53,75.53,225202.8123309897,55.5772,55.6655,55.5331,55.5331,225202.8123
2012-12-05 09:30:00,75.46,75.81,75.35,75.6,91184.42401298,55.4817,55.739,55.4008,55.5846,91184.424
2012-12-05 10:00:00,75.58,75.65,75.3,75.46,109248.24229313142,55.5699,55.6214,55.364,55.4817,109248.2423
2012-12-05 10:30:00,75.46,75.63,75.21,75.41,69551.10870740941,55.4817,55.6066,55.2978,55.4449,69551.1087
2012-12-05 11:00:00,75.39,75.61,75.25,75.51,55273.12060573282,55.4302,55.5919,55.3273,55.5184,55273.1206
2012-12-05 11:30:00,75.53,75.75,75.52,75.68,77014.60248783126,55.5331,55.6949,55.5258,55.6434,77014.6025
2012-12-05 12:00:00,75.68,75.92,75.67,75.84,49540.29204975662,55.6434,55.8199,55.6361,55.761,49540.292
2012-12-05 12:30:00,75.85,75.99,75.82,75.85,30394.808004326664,55.7684,55.8713,55.7463,55.7684,30394.808
2012-12-05 13:00:00,75.85,75.91,75.73,75.79,67171.44402379665,55.7684,55.8125,55.6802,55.7243,67171.444
2012-12-05 13:30:00,75.8,75.85,75.67,75.68,44889.12925905895,55.7316,55.7684,55.6361,55.6434,44889.1293
2012-12-05 14:00:00,75.68,75.88,75.68,75.84,42293.13142239048,55.6434,55.7905,55.6434,55.761,42293.1314
2012-12-05 14:30:00,75.84,75.86,75.72,75.74,70524.60789616009,55.761,55.7758,55.6728,55.6875,70524.6079
2012-12-05 15:00:00,75.76,75.94,75.74,75.91,94862.087614927,55.7022,55.8346,55.6875,55.8125,94862.0876
2012-12-05 15:30:00,75.9,75.98,75.69,75.82,183126.0140616549,55.8052,55.864,55.6508,55.7463,183126.0141
2012-12-06 09:30:00,75.82,75.86,75.44,75.44,75067.6041103299,55.7463,55.7758,55.4669,55.4669,75067.6041
2012-12-06 10:00:00,75.44,75.51,75.29,75.42,80908.59924283397,55.4669,55.5184,55.3567,55.4522,80908.5992
2012-12-06 10:30:00,75.42,75.65,75.4,75.57,93564.08869659276,55.4522,55.6214,55.4375,55.5625,93564.0887
2012-12-06 11:00:00,75.57,75.68,75.53,75.63,75067.6041103299,55.5625,55.6434,55.5331,55.6066,75067.6041
2012-12-06 11:30:00,75.63,75.69,75.59,75.65,62952.94753921039,55.6066,55.6508,55.5772,55.6214,62952.9475
2012-12-06 12:00:00,75.67,75.68,75.58,75.59,51919.956733369385,55.6361,55.6434,55.5699,55.5772,51919.9567
2012-12-06 12:30:00,75.59,75.61,75.55,75.57,47160.62736614386,55.5772,55.5919,55.5478,55.5625,47160.6274
2012-12-06 13:00:00,75.56,75.6,75.52,75.54,58950.78420767983,55.5552,55.5846,55.5258,55.5405,58950.7842
2012-12-06 13:30:00,75.55,75.68,75.52,75.61,69551.10870740941,55.5478,55.6434,55.5258,55.5919,69551.1087
2012-12-06 14:00:00,75.61,75.61,75.52,75.58,106760.4110329908,55.5919,55.5919,55.5258,55.5699,106760.411
2012-12-06 14:30:00,75.6,75.61,75.54,75.56,143969.7133585722,55.5846,55.5919,55.5405,55.5552,143969.7134
2012-12-06 15:00:00,75.57,75.76,75.55,75.71,216873.98593834505,55.5625,55.7022,55.5478,55.6655,216873.9859
2012-12-06 15:30:00,75.7,76.0,75.68,75.97,172633.8561384532,55.6581,55.8787,55.6434,55.8566,172633.8561
2012-12-07 09:30:00,75.86,76.06,75.39,75.91,218820.9843158464,55.7758,55.9228,55.4302,55.8125,218820.9843
2012-12-07 10:00:00,75.94,75.96,75.67,75.86,75067.6041103299,55.8346,55.8493,55.6361,55.7758,75067.6041
2012-12-07 10:30:00,75.86,76.0,75.74,75.95,49864.79177934018,55.7758,55.8787,55.6875,55.8419,49864.7918
2012-12-07 11:00:00,75.94,76.09,75.81,76.09,49864.79177934018,55.8346,55.9449,55.739,55.9449,49864.7918
2012-12-07 11:30:00,76.09,76.22,76.06,76.1,39264.4672796106,55.9449,56.0404,55.9228,55.9522,39264.4673
2012-12-07 12:00:00,76.11,76.2,76.08,76.13,42725.79772850189,55.9596,56.0257,55.9375,55.9743,42725.7977
2012-12-07 12:30:00,76.13,76.15,76.02,76.13,59383.45051379124,55.9743,55.989,55.8934,55.9743,59383.4505
2012-12-07 13:00:00,76.14,76.53,76.13,76.48,102866.4142779881,55.9816,56.2684,55.9743,56.2316,102866.4143
2012-12-07 13:30:00,76.48,76.51,76.42,76.47,30070.308274743104,56.2316,56.2537,56.1875,56.2243,30070.3083
2012-12-07 14:00:00,76.47,76.62,76.45,76.57,62736.61438615467,56.2243,56.3345,56.2095,56.2978,62736.6144
2012-12-07 14:30:00,76.59,76.65,76.47,76.6,47376.960519199565,56.3125,56.3566,56.2243,56.3198,47376.9605
2012-12-07 15:00:00,76.58,76.66,76.56,76.66,42725.79772850189,56.3051,56.3639,56.2904,56.3639,42725.7977
2012-12-07 15:30:00,76.68,76.81,76.63,76.79,205840.9951325041,56.3787,56.4742,56.3419,56.4595,205840.9951
2012-12-10 09:30:00,76.75,76.92,76.51,76.76,61222.282314764736,56.4301,56.5551,56.2537,56.4375,61222.2823
2012-12-10 10:00:00,76.8,76.82,76.58,76.72,61114.11573823688,56.4669,56.4816,56.3051,56.4081,61114.1157
2012-12-10 10:30:00,76.73,76.84,76.69,76.71,32558.13953488372,56.4154,56.4963,56.386,56.4007,32558.1395
2012-12-10 11:00:00,76.72,76.72,76.59,76.63,43158.4640346133,56.4081,56.4081,56.3125,56.3419,43158.464
2012-12-10 11:30:00,76.63,76.71,76.63,76.65,25635.478637101136,56.3419,56.4007,56.3419,56.3566,25635.4786
2012-12-10 12:00:00,76.68,76.9,76.68,76.83,33747.9718766901,56.3787,56.5404,56.3787,56.4889,33747.9719
2012-12-10 12:30:00,76.83,76.84,76.69,76.77,19361.817198485667,56.4889,56.4963,56.386,56.4448,19361.8172
2012-12-10 13:00:00,76.75,76.76,76.71,76.72,17090.319091400757,56.4301,56.4375,56.4007,56.4081,17090.3191
2012-12-10 13:30:00,76.71,76.79,76.71,76.72,17522.98539751217,56.4007,56.4595,56.4007,56.4081,17522.9854
2012-12-10 14:00:00,76.71,76.85,76.71,76.77,30935.640886965928,56.4007,56.5036,56.4007,56.4448,30935.6409
2012-12-10 14:30:00,76.77,76.77,76.62,76.74,27366.14386154678,56.4448,56.4448,56.3345,56.4228,27366.1439
2012-12-10 15:00:00,76.72,76.81,76.71,76.8,35803.136830719304,56.4081,56.4742,56.4007,56.4669,35803.1368
2012-12-10 15:30:00,76.81,76.91,76.77,76.84,149053.54245538128,56.4742,56.5478,56.4448,56.4963,149053.5425
2012-12-11 09:30:00,76.97,77.14,76.74,77.13,50621.95781503515,56.5919,56.7169,56.4228,56.7095,50621.9578
2012-12-11 10:00:00,77.13,77.21,77.06,77.15,50946.45754461871,56.7095,56.7683,56.658,56.7242,50946.4575
2012-12-11 10:30:00,77.16,77.35,77.14,77.17,86857.76095186587,56.7316,56.8713,56.7169,56.7389,86857.761
2012-12-11 11:00:00,77.17,77.42,77.04,77.36,103299.08058409952,56.7389,56.9227,56.6433,56.8786,103299.0806
2012-12-11 11:30:00,77.38,77.48,77.32,77.33,46836.127636560304,56.8933,56.9669,56.8492,56.8566,46836.1276
2012-12-11 12:00:00,77.33,77.35,77.19,77.33,59599.78366684694,56.8566,56.8713,56.7536,56.8566,59599.7837
2012-12-11 12:30:00,77.33,77.34,77.21,77.27,37209.3023255814,56.8566,56.8639,56.7683,56.8124,37209.3023
2012-12-11 13:00:00,77.28,77.28,77.2,77.26,26392.644672796105,56.8198,56.8198,56.761,56.8051,26392.6447
2012-12-11 13:30:00,77.26,77.27,77.19,77.2,36776.63601946998,56.8051,56.8124,56.7536,56.761,36776.636
2012-12-11 14:00:00,77.2,77.33,77.2,77.27,53326.12222823148,56.761,56.8566,56.761,56.8124,53326.1222
2012-12-11 14:30:00,77.27,77.27,76.98,76.98,45429.96214169821,56.8124,56.8124,56.5992,56.5992,45429.9621
2012-12-11 15:00:00,76.98,77.0,76.8,76.95,119740.40021633316,56.5992,56.6139,56.4669,56.5772,119740.4002
2012-12-11 15:30:00,76.95,77.04,76.91,76.96,137263.3856138453,56.5772,56.6433,56.5478,56.5845,137263.3856
2012-12-12 09:30:00,77.39,77.47,77.02,77.06,70957.2742022715,56.9007,56.9595,56.6286,56.658,70957.2742
2012-12-12 10:00:00,77.07,77.08,76.88,77.05,76798.26933477556,56.6654,56.6728,56.5257,56.6507,76798.2693
2012-12-12 10:30:00,77.07,77.08,76.92,77.0,63601.9469983775,56.6654,56.6728,56.5551,56.6139,63601.947
2012-12-12 11:00:00,76.96,77.04,76.82,76.83,43266.630611141154,56.5845,56.6433,56.4816,56.4889,43266.6306
2012-12-12 11:30:00,76.83,76.86,76.76,76.79,70957.2742022715,56.4889,56.511,56.4375,56.4595,70957.2742
2012-12-12 12:00:00,76.8,76.94,76.79,76.88,24661.97944835046,56.4669,56.5698,56.4595,56.5257,24661.9794
2012-12-12 12:30:00,76.91,77.05,76.71,76.95,116062.73661438616,56.5478,56.6507,56.4007,56.5772,116062.7366
2012-12-12 13:00:00,76.96,77.0,76.88,76.95,50297.4580854516,56.5845,56.6139,56.5257,56.5772,50297.4581
2012-12-12 13:30:00,76.96,77.08,76.92,76.96,34180.638182801515,56.5845,56.6728,56.5551,56.5845,34180.6382
2012-12-12 14:00:00,76.96,76.97,76.59,76.63,48134.12655489454,56.5845,56.5919,56.3125,56.3419,48134.1266
2012-12-12 14:30:00,76.61,76.72,76.54,76.59,53217.955651703625,56.3272,56.4081,56.2757,56.3125,53217.9557
2012-12-12 15:00:00,76.59,76.59,76.27,76.31,113358.57220118985,56.3125,56.3125,56.0772,56.1066,113358.5722
2012-12-12 15:30:00,76.29,76.37,76.18,76.32,131314.2239048134,56.0919,56.1507,56.011,56.114,131314.2239
2012-12-13 09:30:00,76.41,76.81,76.26,76.72,92157.92320173066,56.1801,56.4742,56.0699,56.4081,92157.9232
2012-12-13 10:00:00,76.71,76.81,76.65,76.77,34288.80475932937,56.4007,56.4742,56.3566,56.4448,34288.8048
2012-12-13 10:30:00,76.77,76.81,76.6,76.72,35370.470524607896,56.4448,56.4742,56.3198,56.4081,35370.4705
2012-12-13 11:00:00,76.71,76.77,76.56,76.64,46511.62790697674,56.4007,56.4448,56.2904,56.3492,46511.6279
2012-12-13 11:30:00,76.64,76.71,76.6,76.64,44780.9626825311,56.3492,56.4007,56.3198,56.3492,44780.9627
2012-12-13 12:00:00,76.64,76.7,76.58,76.58,39588.96700919416,56.3492,56.3934,56.3051,56.3051,39588.967
2012-12-13 12:30:00,76.58,76.64,76.45,76.48,40562.46619794484,56.3051,56.3492,56.2095,56.2316,40562.4662
2012-12-13 13:00:00,76.47,76.58,76.39,76.56,31909.1400757166,56.2243,56.3051,56.1654,56.2904,31909.1401
2012-12-13 13:30:00,76.56,76.59,76.47,76.57,29962.14169821525,56.2904,56.3125,56.2243,56.2978,29962.1417
2012-12-13 14:00:00,76.57,76.59,76.4,76.52,37750.13520822066,56.2978,56.3125,56.1728,56.261,37750.1352
2012-12-13 14:30:00,76.51,76.61,76.48,76.6,39588.96700919416,56.2537,56.3272,56.2316,56.3198,39588.967
2012-12-13 15:00:00,76.6,76.65,76.48,76.57,77879.93510005408,56.3198,56.3566,56.2316,56.2978,77879.9351
2012-12-13 15:30:00,76.58,76.87,76.57,76.7,117360.73553272038,56.3051,56.5184,56.2978,56.3934,117360.7355
2012-12-14 09:30:00,76.75,76.93,76.51,76.73,78528.9345592212,56.4301,56.5625,56.2537,56.4154,78528.9346
2012-12-14 10:00:00,76.75,76.9,76.68,76.72,61005.94916170903,56.4301,56.5404,56.3787,56.4081,61005.9492
2012-12-14 10:30:00,76.74,77.01,76.69,76.93,70957.2742022715,56.4228,56.6213,56.386,56.5625,70957.2742
2012-12-14 11:00:00,76.91,76.91,76.72,76.78,49756.62520281233,56.5478,56.5478,56.4081,56.4522,49756.6252
2012-12-14 11:30:00,76.79,76.81,76.62,76.72,24229.313142239047,56.4595,56.4742,56.3345,56.4081,24229.3131
2012-12-14 12:00:00,76.72,76.81,76.66,76.69,29745.808545159543,56.4081,56.4742,56.3639,56.386,29745.8085
2012-12-14 12:30:00,76.71,76.74,76.57,76.59,41103.2990805841,56.4007,56.4228,56.2978,56.3125,41103.2991
2012-12-14 13:00:00,76.58,76.6,76.38,76.44,25851.81179015684,56.3051,56.3198,56.1581,56.2022,25851.8118
2012-12-14 13:30:00,76.43,76.58,76.43,76.56,35694.97025419145,56.1948,56.3051,56.1948,56.2904,35694.9703
2012-12-14 14:00:00,76.58,76.72,76.56,76.67,48242.29313142239,56.3051,56.4081,56.2904,56.3713,48242.2931
2012-12-14 14:30:00,76.67,76.69,76.39,76.4,52028.12330989724,56.3713,56.386,56.1654,56.1728,52028.1233
2012-12-14 15:00:00,76.4,76.46,76.24,76.27,63926.446727961054,56.1728,56.2169,56.0551,56.0772,63926.4467
2012-12-14 15:30:00,76.28,76.44,76.24,76.32,169280.69226608978,56.0846,56.2022,56.0551,56.114,169280.6923
2012-12-17 09:30:00,76.41,77.02,76.35,76.91,99296.91725256896,56.1801,56.6286,56.136,56.5478,99296.9173
2012-12-17 10:00:00,76.91,77.01,76.77,76.84,43807.46349378042,56.5478,56.6213,56.4448,56.4963,43807.4635
2012-12-17 10:30:00,76.84,77.06,76.83,76.99,38074.63493780421,56.4963,56.658,56.4889,56.6066,38074.6349
2012-12-17 11:00:00,76.99,77.13,76.96,77.01,35154.13737155219,56.6066,56.7095,56.5845,56.6213,35154.1374
2012-12-17 11:30:00,76.99,77.16,76.99,77.1,50189.29150892374,56.6066,56.7316,56.6066,56.6875,50189.2915
2012-12-17 12:00:00,77.11,77.24,77.09,77.16,40778.79935100054,56.6948,56.7904,56.6801,56.7316,40778.7994
2012-12-17 12:30:00,77.17,77.18,77.08,77.12,37966.46836127636,56.7389,56.7463,56.6728,56.7022,37966.4684
2012-12-17 13:00:00,77.13,77.13,76.83,76.87,48674.9594375338,56.7095,56.7095,56.4889,56.5184,48674.9594
2012-12-17 13:30:00,76.89,76.92,76.73,76.75,30827.474310438072,56.5331,56.5551,56.4154,56.4301,30827.4743
2012-12-17 14:00:00,76.76,76.9,76.67,76.72,43050.29745808545,56.4375,56.5404,56.3713,56.4081,43050.2975
2012-12-17 14:30:00,76.71,76.75,76.59,76.72,65440.778799351,56.4007,56.4301,56.3125,56.4081,65440.7788
2012-12-17 15:00:00,76.72,76.82,76.7,76.73,51162.79069767442,56.4081,56.4816,56.3934,56.4154,51162.7907
2012-12-17 15:30:00,76.73,77.08,76.72,77.08,142239.04813412655,56.4154,56.6728,56.4081,56.6728,142239.0481
2012-12-18 09:30:00,77.23,77.33,76.74,77.29,83612.76365603028,56.783,56.8566,56.4228,56.8272,83612.7637
2012-12-18 10:00:00,77.3,77.45,77.19,77.43,52785.28934559221,56.8345,56.9448,56.7536,56.9301,52785.2893
2012-12-18 10:30:00,77.44,77.65,77.42,77.53,40454.29962141698,56.9374,57.0918,56.9227,57.0036,40454.2996
2012-12-18 11:00:00,77.55,77.85,77.54,77.7,67712.27690643592,57.0183,57.2389,57.011,57.1286,67712.2769
2012-12-18 11:30:00,77.71,77.78,77.59,77.61,35262.30394808004,57.136,57.1874,57.0477,57.0624,35262.3039
2012-12-18 12:00:00,77.6,77.89,77.6,77.87,44672.79610600325,57.0551,57.2683,57.0551,57.2536,44672.7961
2012-12-18 12:30:00,77.89,78.33,77.86,78.08,97133.58572201188,57.2683,57.5918,57.2462,57.408,97133.5857
2012-12-18 13:00:00,78.06,78.16,77.97,78.02,45754.461871281776,57.3933,57.4668,57.3271,57.3639,45754.4619
2012-12-18 13:30:00,78.0,78.06,77.83,77.86,42293.13142239048,57.3492,57.3933,57.2242,57.2462,42293.1314
2012-12-18 14:00:00,77.85,77.96,77.75,77.75,39588.96700919416,57.2389,57.3198,57.1654,57.1654,39588.967
2012-12-18 14:30:00,77.77,77.92,77.76,77.83,61979.44835045971,57.1801,57.2904,57.1727,57.2242,61979.4484
2012-12-18 15:00:00,77.85,77.97,77.82,77.82,75067.6041103299,57.2389,57.3271,57.2168,57.2168,75067.6041
2012-12-18 15:30:00,77.83,78.14,77.78,78.11,191454.8404542996,57.2242,57.4521,57.1874,57.4301,191454.8405
2012-12-19 09:30:00,78.2,78.37,78.11,78.26,63061.11411573824,57.4962,57.6212,57.4301,57.5403,63061.1141
2012-12-19 10:00:00,78.25,78.44,78.17,78.23,125689.56192536504,57.533,57.6727,57.4742,57.5183,125689.5619
2012-12-19 10:30:00,78.23,78.43,78.14,78.2,159437.53380205517,57.5183,57.6653,57.4521,57.4962,159437.5338
2012-12-19 11:00:00,78.17,78.27,78.11,78.15,53326.12222823148,57.4742,57.5477,57.4301,57.4595,53326.1222
2012-12-19 11:30:00,78.17,78.19,77.94,77.95,49648.45862628448,57.4742,57.4889,57.3051,57.3124,49648.4586
2012-12-19 12:00:00,77.97,78.03,77.83,77.87,34937.80421849649,57.3271,57.3712,57.2242,57.2536,34937.8042
2012-12-19 12:30:00,77.88,77.89,77.77,77.83,29962.14169821525,57.2609,57.2683,57.1801,57.2242,29962.1417
2012-12-19 13:00:00,77.84,77.95,77.72,77.91,54732.28772309356,57.2315,57.3124,57.1433,57.283,54732.2877
2012-12-19 13:30:00,77.88,77.91,77.8,77.84,22606.814494321254,57.2609,57.283,57.2021,57.2315,22606.8145
2012-12-19 14:00:00,77.84,77.87,77.69,77.79,33315.30557057869,57.2315,57.2536,57.1213,57.1948,33315.3056
2012-12-19 14:30:00,77.77,77.79,77.56,77.63,49540.29204975662,57.1801,57.1948,57.0257,57.0771,49540.292
2012-12-19 15:00:00,77.65,77.77,77.59,77.71,54732.28772309356,57.0918,57.1801,57.0477,57.136,54732.2877
2012-12-19 15:30:00,77.7,77.89,77.45,77.45,198161.1681990265,57.1286,57.2683,56.9448,56.9448,198161.1682
2012-12-20 09:30:00,77.75,78.09,77.51,77.73,104813.41265548945,57.1654,57.4154,56.9889,57.1507,104813.4127
2012-12-20 10:00:00,77.71,78.22,77.69,77.9,75500.27041644132,57.136,57.5109,57.1213,57.2757,75500.2704
2012-12-20 10:30:00,77.91,78.36,77.89,78.14,62303.94808004327,57.283,57.6139,57.2683,57.4521,62303.9481
2012-12-20 11:00:00,78.15,78.21,77.99,78.01,30719.30773391022,57.4595,57.5036,57.3418,57.3565,30719.3077
2012-12-20 11:30:00,78.0,78.08,77.91,78.06,113899.40508382909,57.3492,57.408,57.283,57.3933,113899.4051
2012-12-20 12:00:00,78.06,78.11,77.94,77.97,25419.145484045428,57.3933,57.4301,57.3051,57.3271,25419.1455
2012-12-20 12:30:00,77.97,78.08,77.92,78.04,20118.98323418064,57.3271,57.408,57.2904,57.3786,20118.9832
2012-12-20 13:00:00,78.05,78.18,77.98,78.18,39264.4672796106,57.3859,57.4815,57.3345,57.4815,39264.4673
2012-12-20 13:30:00,78.16,78.37,78.09,78.35,44240.12979989183,57.4668,57.6212,57.4154,57.6065,44240.1298
2012-12-20 14:00:00,78.35,78.44,78.3,78.44,47268.79394267171,57.6065,57.6727,57.5698,57.6727,47268.7939
2012-12-20 14:30:00,78.43,78.55,78.38,78.52,52785.28934559221,57.6653,57.7536,57.6286,57.7315,52785.2893
2012-12-20 15:00:00,78.49,78.51,78.26,78.29,97349.9188750676,57.7094,57.7242,57.5403,57.5624,97349.9189
2012-12-20 15:30:00,78.31,78.61,78.28,78.61,239913.4667387777,57.5771,57.7977,57.555,57.7977,239913.4667
2012-12-21 09:30:00,78.25,78.63,77.99,78.24,477122.7690643591,57.533,57.8124,57.3418,57.5256,477122.7691
2012-12-21 10:00:00,78.28,78.29,77.95,78.28,66630.61114115738,57.555,57.5624,57.3124,57.555,66630.6111
2012-12-21 10:30:00,78.29,78.32,78.17,78.18,39048.13412655489,57.5624,57.5845,57.4742,57.4815,39048.1341
2012-12-21 11:00:00,78.18,78.3,77.8,77.8,139967.55002704164,57.4815,57.5698,57.2021,57.2021,139967.55
2012-12-21 11:30:00,77.8,77.91,77.71,77.91,58301.78474851271,57.2021,57.283,57.136,57.283,58301.7847
2012-12-21 12:00:00,77.89,77.94,77.79,77.79,48134.12655489454,57.2683,57.3051,57.1948,57.1948,48134.1266
2012-12-21 12:30:00,77.79,77.94,77.73,77.92,29745.808545159543,57.1948,57.3051,57.1507,57.2904,29745.8085
2012-12-21 13:00:00,77.91,78.01,77.79,77.89,40995.13250405624,57.283,57.3565,57.1948,57.2683,40995.1325
2012-12-21 13:30:00,77.88,78.02,77.82,78.01,41860.46511627907,57.2609,57.3639,57.2168,57.3565,41860.4651
2012-12-21 14:00:00,78.01,78.11,77.98,78.01,40021.63331530557,57.3565,57.4301,57.3345,57.3565,40021.6333
2012-12-21 14:30:00,77.99,78.02,77.91,77.92,35586.8036776636,57.3418,57.3639,57.283,57.2904,35586.8037
2012-12-21 15:00:00,77.93,77.97,77.77,77.96,66846.94429421308,57.2977,57.3271,57.1801,57.3198,66846.9443
2012-12-21 15:30:00,77.98,78.15,77.79,77.93,213412.65548945373,57.3345,57.4595,57.1948,57.2977,213412.6555
2012-12-24 09:30:00,78.18,78.33,77.72,77.78,104380.74634937804,57.4815,57.5918,57.1433,57.1874,104380.7463
2012-12-24 10:00:00,77.74,78.06,77.69,77.9,120605.73282855598,57.158,57.3933,57.1213,57.2757,120605.7328
2012-12-24 10:30:00,77.95,78.33,77.95,78.33,44997.2958355868,57.3124,57.5918,57.3124,57.5918,44997.2958
2012-12-24 11:00:00,78.33,78.43,78.29,78.41,37858.30178474851,57.5918,57.6653,57.5624,57.6506,37858.3018
2012-12-24 11:30:00,78.43,78.57,78.37,78.56,37317.46890210925,57.6653,57.7683,57.6212,57.7609,37317.4689
2012-12-24 12:00:00,78.55,78.61,78.45,78.59,48242.29313142239,57.7536,57.7977,57.68,57.783,48242.2931
2012-12-24 12:30:00,78.62,78.87,78.6,78.78,93564.08869659276,57.805,57.9888,57.7903,57.9227,93564.0887
2012-12-26 09:30:00,78.93,79.41,78.76,78.92,125905.89507842076,58.033,58.3859,57.908,58.0256,125905.8951
2012-12-26 10:00:00,78.93,79.37,78.86,79.37,89561.9253650622,58.033,58.3565,57.9815,58.3565,89561.9254
2012-12-26 10:30:00,79.38,79.41,79.15,79.31,54732.28772309356,58.3638,58.3859,58.1947,58.3124,54732.2877
2012-12-26 11:00:00,79.32,79.32,78.94,79.05,87723.09356408869,58.3197,58.3197,58.0403,58.1212,87723.0936
2012-12-26 11:30:00,79.07,79.27,78.98,79.27,56030.2866414278,58.1359,58.2829,58.0697,58.2829,56030.2866
2012-12-26 12:00:00,79.28,79.4,79.22,79.4,54191.454840454295,58.2903,58.3785,58.2462,58.3785,54191.4548
2012-12-26 12:30:00,79.41,79.56,79.37,79.51,62087.61492698756,58.3859,58.4962,58.3565,58.4594,62087.6149
2012-12-26 13:00:00,79.5,79.63,79.41,79.59,50513.7912385073,58.452,58.5476,58.3859,58.5182,50513.7912
2012-12-26 13:30:00,79.59,79.59,79.32,79.43,34505.13791238507,58.5182,58.5182,58.3197,58.4006,34505.1379
2012-12-26 14:00:00,79.42,79.79,79.42,79.78,68793.94267171444,58.3932,58.6653,58.3932,58.6579,68793.9427
2012-12-26 14:30:00,79.78,79.79,79.58,79.58,78961.60086533261,58.6579,58.6653,58.5109,58.5109,78961.6009
2012-12-26 15:00:00,79.58,79.6,79.25,79.29,84694.42942130881,58.5109,58.5256,58.2682,58.2976,84694.4294
2012-12-26 15:30:00,79.28,79.36,79.17,79.28,151757.7068685776,58.2903,58.3491,58.2094,58.2903,151757.7069
2012-12-27 09:30:00,79.41,79.42,78.73,78.86,107842.07679826934,58.3859,58.3932,57.8859,57.9815,107842.0768
2012-12-27 10:00:00,78.85,78.88,78.3,78.51,91076.25743645211,57.9741,57.9962,57.5698,57.7242,91076.2574
2012-12-27 10:30:00,78.49,78.67,78.42,78.44,96484.58626284478,57.7094,57.8418,57.658,57.6727,96484.5863
2012-12-27 11:00:00,78.45,78.48,78.04,78.06,80475.93293672254,57.68,57.7021,57.3786,57.3933,80475.9329
2012-12-27 11:30:00,78.06,78.12,77.88,77.95,68793.94267171444,57.3933,57.4374,57.2609,57.3124,68793.9427
2012-12-27 12:00:00,77.94,77.97,77.71,77.76,61222.282314764736,57.3051,57.3271,57.136,57.1727,61222.2823
2012-12-27 12:30:00,77.74,77.74,77.47,77.68,46836.127636560304,57.158,57.158,56.9595,57.1139,46836.1276
2012-12-27 13:00:00,77.73,77.95,77.69,77.77,56895.61925365062,57.1507,57.3124,57.1213,57.1801,56895.6193
2012-12-27 13:30:00,77.76,77.8,77.65,77.65,58409.95132504056,57.1727,57.2021,57.0918,57.0918,58409.9513
2012-12-27 14:00:00,77.67,77.69,77.43,77.43,60140.61654948621,57.1065,57.1213,56.9301,56.9301,60140.6165
2012-12-27 14:30:00,77.43,77.88,77.38,77.88,94213.08815575986,56.9301,57.2609,56.8933,57.2609,94213.0882
2012-12-27 15:00:00,77.9,78.1,77.82,78.07,147971.87669010274,57.2757,57.4227,57.2168,57.4006,147971.8767
2012-12-27 15:30:00,78.07,78.59,78.07,78.41,279394.267171444,57.4006,57.783,57.4006,57.6506,279394.2672
2012-12-28 09:30:00,77.71,77.75,77.1,77.23,76473.76960519199,57.5769,57.6065,57.1249,57.2213,76473.7696
2012-12-28 10:00:00,77.25,77.47,77.04,77.21,62736.61438615467,57.2361,57.3991,57.0805,57.2064,62736.6144
2012-12-28 10:30:00,77.2,77.73,77.14,77.44,58626.28447809627,57.199,57.5917,57.1546,57.3768,58626.2845
2012-12-28 11:00:00,77.43,77.48,77.1,77.11,39156.30070308274,57.3694,57.4065,57.1249,57.1323,39156.3007
2012-12-28 11:30:00,77.12,77.27,77.12,77.22,31800.97349918875,57.1398,57.2509,57.1398,57.2138,31800.9735
2012-12-28 12:00:00,77.24,77.46,77.24,77.43,25310.978907517576,57.2287,57.3917,57.2287,57.3694,25310.9789
2012-12-28 12:30:00,77.44,77.48,77.33,77.38,18604.6511627907,57.3768,57.4065,57.2953,57.3324,18604.6512
2012-12-28 13:00:00,77.37,77.44,77.29,77.29,30502.97458085452,57.325,57.3768,57.2657,57.2657,30502.9746
2012-12-28 13:30:00,77.3,77.3,77.06,77.12,41211.46565711195,57.2731,57.2731,57.0953,57.1398,41211.4657
2012-12-28 14:00:00,77.11,77.2,77.0,77.04,56462.95294753921,57.1323,57.199,57.0508,57.0805,56462.9529
2012-12-28 14:30:00,77.04,77.05,76.89,76.95,44780.9626825311,57.0805,57.0879,56.9693,57.0138,44780.9627
2012-12-28 15:00:00,76.96,77.21,76.95,77.09,67387.77717685235,57.0212,57.2064,57.0138,57.1175,67387.7772
2012-12-28 15:30:00,77.1,77.15,76.63,76.66,227474.31043807464,57.1249,57.162,56.7767,56.7989,227474.3104
2012-12-31 09:30:00,76.17,77.05,75.81,76.99,106435.91130340724,56.4359,57.0879,56.1691,57.0434,106435.9113
2012-12-31 10:00:00,76.98,77.08,76.72,76.94,63169.28069226609,57.036,57.1101,56.8434,57.0064,63169.2807
2012-12-31 10:30:00,76.94,77.1,76.84,76.85,34721.471065440775,57.0064,57.1249,56.9323,56.9397,34721.4711
2012-12-31 11:00:00,76.88,77.14,76.86,77.0,36992.969172525685,56.9619,57.1546,56.9471,57.0508,36992.9692
2012-12-31 11:30:00,77.02,77.09,76.96,77.01,22498.6479177934,57.0657,57.1175,57.0212,57.0583,22498.6479
2012-12-31 12:00:00,77.05,77.1,76.99,77.03,25851.81179015684,57.0879,57.1249,57.0434,57.0731,25851.8118
2012-12-31 12:30:00,77.05,77.52,77.01,77.22,46295.29475392104,57.0879,57.4361,57.0583,57.2138,46295.2948
2012-12-31 13:00:00,77.3,77.38,77.11,77.26,46619.79448350459,57.2731,57.3324,57.1323,57.2435,46619.7945
2012-12-31 13:30:00,77.23,77.49,76.93,77.08,52785.28934559221,57.2213,57.4139,56.999,57.1101,52785.2893
2012-12-31 14:00:00,77.08,77.25,77.03,77.2,27149.81070849108,57.1101,57.2361,57.0731,57.199,27149.8107
2012-12-31 14:30:00,77.21,77.58,77.15,77.52,51919.956733369385,57.2064,57.4806,57.162,57.4361,51919.9567
2012-12-31 15:00:00,77.53,77.67,77.26,77.35,70308.27474310438,57.4435,57.5473,57.2435,57.3102,70308.2747
2012-12-31 15:30:00,77.35,77.7,77.33,77.69,168631.69280692266,57.3102,57.5695,57.2953,57.5621,168631.6928
2013-01-02 09:30:00,79.01,79.41,78.85,79.3,159762.0335316387,58.5401,58.8365,58.4215,58.755,159762.0335
2013-01-02 10:00:00,79.3,79.45,79.18,79.42,124283.39643050297,58.755,58.8661,58.666,58.8439,124283.3964
2013-01-02 10:30:00,79.4,79.41,78.9,78.97,102433.74797187668,58.8291,58.8365,58.4586,58.5105,102433.748
2013-01-02 11:00:00,78.96,79.05,78.79,78.79,63818.2801514332,58.503,58.5697,58.3771,58.3771,63818.2802
2013-01-02 11:30:00,78.79,78.88,78.63,78.63,54299.62141698216,58.3771,58.4438,58.2585,58.2585,54299.6214
2013-01-02 12:00:00,78.65,78.83,78.62,78.77,75824.77014602488,58.2734,58.4067,58.2511,58.3623,75824.7701
2013-01-02 12:30:00,78.8,78.91,78.77,78.8,38507.30124391563,58.3845,58.466,58.3623,58.3845,38507.3012
2013-01-02 13:00:00,78.81,78.9,78.77,78.83,47268.79394267171,58.3919,58.4586,58.3623,58.4067,47268.7939
2013-01-02 13:30:00,78.83,78.92,78.8,78.87,67279.6106003245,58.4067,58.4734,58.3845,58.4364,67279.6106
2013-01-02 14:00:00,78.88,78.91,78.8,78.91,99945.91671173608,58.4438,58.466,58.3845,58.466,99945.9167
2013-01-02 14:30:00,78.91,78.91,78.74,78.85,54407.787993510006,58.466,58.466,58.34,58.4215,54407.788
2013-01-02 15:00:00,78.85,79.03,78.85,78.98,61763.115197404,58.4215,58.5549,58.4215,58.5179,61763.1152
2013-01-02 15:30:00,78.96,79.38,78.95,79.38,213304.4889129259,58.503,58.8142,58.4956,58.8142,213304.4889
2013-01-03 09:30:00,79.47,79.8,79.31,79.59,108923.74256354786,58.8809,59.1254,58.7624,58.9698,108923.7426
2013-01-03 10:00:00,79.55,79.65,79.43,79.6,56354.78637101135,58.9402,59.0143,58.8513,58.9772,56354.7864
2013-01-03 10:30:00,79.61,79.69,79.5,79.57,46511.62790697674,58.9846,59.0439,58.9031,58.955,46511.6279
2013-01-03 11:00:00,79.54,79.64,79.48,79.55,40995.13250405624,58.9328,59.0069,58.8883,58.9402,40995.1325
2013-01-03 11:30:00,79.55,79.7,79.45,79.69,34721.471065440775,58.9402,59.0513,58.8661,59.0439,34721.4711
2013-01-03 12:00:00,79.69,79.88,79.68,79.87,37641.968631692806,59.0439,59.1847,59.0365,59.1773,37641.9686
2013-01-03 12:30:00,79.88,79.88,79.63,79.75,49323.95889670092,59.1847,59.1847,58.9995,59.0884,49323.9589
2013-01-03 13:00:00,79.75,79.84,79.7,79.79,27041.64413196322,59.0884,59.1551,59.0513,59.118,27041.6441
2013-01-03 13:30:00,79.77,79.79,79.61,79.61,29637.64196863169,59.1032,59.118,58.9846,58.9846,29637.642
2013-01-03 14:00:00,79.63,79.63,79.14,79.21,34180.638182801515,58.9995,58.9995,58.6364,58.6883,34180.6382
2013-01-03 14:30:00,79.2,79.32,79.14,79.29,22282.314764737694,58.6809,58.7698,58.6364,58.7475,22282.3148
2013-01-03 15:00:00,79.3,79.3,78.97,79.03,31151.974040021632,58.755,58.755,58.5105,58.5549,31151.974
2013-01-03 15:30:00,79.03,79.12,78.89,79.1,116819.90265008112,58.5549,58.6216,58.4512,58.6068,116819.9027
2013-01-04 09:30:00,79.38,79.9,79.22,79.74,92698.75608436992,58.8142,59.1995,58.6957,59.081,92698.7561
2013-01-04 10:00:00,79.76,79.78,79.56,79.67,89021.09248242293,59.0958,59.1106,58.9476,59.0291,89021.0925
2013-01-04 10:30:00,79.68,79.77,79.53,79.56,83829.096809086,59.0365,59.1032,58.9254,58.9476,83829.0968
2013-01-04 11:00:00,79.59,79.77,79.58,79.74,40995.13250405624,58.9698,59.1032,58.9624,59.081,40995.1325
2013-01-04 11:30:00,79.74,79.89,79.72,79.74,71930.77339102217,59.081,59.1921,59.0661,59.081,71930.7734
2013-01-04 12:00:00,79.75,79.88,79.75,79.78,38290.968090859926,59.0884,59.1847,59.0884,59.1106,38290.9681
2013-01-04 12:30:00,79.78,79.8,79.73,79.8,32233.63980530016,59.1106,59.1254,59.0736,59.1254,32233.6398
2013-01-04 13:00:00,79.79,79.89,79.79,79.85,39588.96700919416,59.118,59.1921,59.118,59.1625,39588.967
2013-01-04 13:30:00,79.85,79.91,79.77,79.82,57869.1184424013,59.1625,59.2069,59.1032,59.1402,57869.1184
2013-01-04 14:00:00,79.84,79.9,79.78,79.82,48134.12655489454,59.1551,59.1995,59.1106,59.1402,48134.1266
2013-01-04 14:30:00,79.84,79.9,79.78,79.88,47593.29367225527,59.1551,59.1995,59.1106,59.1847,47593.2937
2013-01-04 15:00:00,79.91,80.26,79.89,80.2,89237.42563547863,59.2069,59.4662,59.1921,59.4218,89237.4256
2013-01-04 15:30:00,80.22,80.24,80.08,80.13,193942.67171444025,59.4366,59.4514,59.3329,59.3699,193942.6717
2013-01-07 09:30:00,79.99,79.99,79.27,79.59,150135.2082206598,59.2662,59.2662,58.7327,58.9698,150135.2082
2013-01-07 10:00:00,79.59,79.9,79.59,79.78,96268.25310978908,58.9698,59.1995,58.9698,59.1106,96268.2531
2013-01-07 10:30:00,79.79,79.93,79.7,79.7,32017.306652244457,59.118,59.2217,59.0513,59.0513,32017.3067
2013-01-07 11:00:00,79.74,79.87,79.66,79.81,48025.959978366685,59.081,59.1773,59.0217,59.1328,48025.96
2013-01-07 11:30:00,79.82,79.92,79.74,79.77,24121.146565711195,59.1402,59.2143,59.081,59.1032,24121.1466
2013-01-07 12:00:00,79.74,79.88,79.72,79.86,40886.96592752839,59.081,59.1847,59.0661,59.1699,40886.9659
2013-01-07 12:30:00,79.87,79.88,79.76,79.79,28555.97620335316,59.1773,59.1847,59.0958,59.118,28555.9762
2013-01-07 13:00:00,79.83,79.89,79.78,79.87,33098.972417522986,59.1476,59.1921,59.1106,59.1773,33098.9724
2013-01-07 13:30:00,79.88,80.0,79.84,79.92,34505.13791238507,59.1847,59.2736,59.1551,59.2143,34505.1379
2013-01-07 14:00:00,79.93,79.94,79.82,79.93,33856.13845321796,59.2217,59.2291,59.1402,59.2217,33856.1385
2013-01-07 14:30:00,79.94,80.01,79.78,80.01,96051.91995673336,59.2291,59.281,59.1106,59.281,96051.92
2013-01-07 15:00:00,80.02,80.17,79.97,80.12,78961.60086533261,59.2884,59.3996,59.2514,59.3625,78961.6009
2013-01-07 15:30:00,80.13,80.17,79.98,80.1,137479.71876690103,59.3699,59.3996,59.2588,59.3477,137479.7188
2013-01-08 09:30:00,80.04,80.04,79.54,79.58,141049.21579232017,59.3032,59.3032,58.9328,58.9624,141049.2158
2013-01-08 10:00:00,79.6,79.62,79.3,79.36,55056.78745267712,58.9772,58.9921,58.755,58.7994,55056.7875
2013-01-08 10:30:00,79.36,79.39,79.17,79.21,39588.96700919416,58.7994,58.8216,58.6586,58.6883,39588.967
2013-01-08 11:00:00,79.2,79.32,79.07,79.32,35586.8036776636,58.6809,58.7698,58.5845,58.7698,35586.8037
2013-01-08 11:30:00,79.33,79.67,79.32,79.62,50297.4580854516,58.7772,59.0291,58.7698,58.9921,50297.4581
2013-01-08 12:00:00,79.63,79.66,79.58,79.62,44997.2958355868,58.9995,59.0217,58.9624,58.9921,44997.2958
2013-01-08 12:30:00,79.62,79.65,79.51,79.6,69010.27582477014,58.9921,59.0143,58.9106,58.9772,69010.2758
2013-01-08 13:00:00,79.57,79.86,79.56,79.8,53758.788534342886,58.955,59.1699,58.9476,59.1254,53758.7885
2013-01-08 13:30:00,79.81,79.92,79.74,79.82,69010.27582477014,59.1328,59.2143,59.081,59.1402,69010.2758
2013-01-08 14:00:00,79.81,79.9,79.78,79.79,58193.61817198485,59.1328,59.1995,59.1106,59.118,58193.6182
2013-01-08 14:30:00,79.79,79.79,79.65,79.68,71606.27366143861,59.118,59.118,59.0143,59.0365,71606.2737
2013-01-08 15:00:00,79.68,80.08,79.67,80.03,251487.290427258,59.0365,59.3329,59.0291,59.2958,251487.2904
2013-01-08 15:30:00,80.04,80.24,79.84,80.21,326554.8945375879,59.3032,59.4514,59.1551,59.4292,326554.8945
2013-01-09 09:30:00,80.35,80.69,80.08,80.69,138345.05137912385,59.5329,59.7848,59.3329,59.7848,138345.0514
2013-01-09 10:00:00,80.68,80.9,80.68,80.77,173499.18875067602,59.7774,59.9404,59.7774,59.8441,173499.1888
2013-01-09 10:30:00,80.79,80.88,80.71,80.88,60789.61600865333,59.8589,59.9256,59.7997,59.9256,60789.616
2013-01-09 11:00:00,80.88,80.89,80.78,80.88,54732.28772309356,59.9256,59.933,59.8515,59.9256,54732.2877
2013-01-09 11:30:00,80.88,81.08,80.84,81.06,84369.92969172525,59.9256,60.0738,59.896,60.059,84369.9297
2013-01-09 12:00:00,81.05,81.29,81.03,81.28,91076.25743645211,60.0516,60.2294,60.0367,60.222,91076.2574
2013-01-09 12:30:00,81.29,81.45,81.26,81.4,176636.01946998376,60.2294,60.3479,60.2072,60.3109,176636.0195
2013-01-09 13:00:00,81.4,81.46,81.34,81.36,60789.61600865333,60.3109,60.3553,60.2664,60.2813,60789.616
2013-01-09 13:30:00,81.35,81.37,81.29,81.3,156192.53650621956,60.2738,60.2887,60.2294,60.2368,156192.5365
2013-01-09 14:00:00,81.31,81.4,81.3,81.36,85235.26230394808,60.2442,60.3109,60.2368,60.2813,85235.2623
2013-01-09 14:30:00,81.35,81.37,81.25,81.31,74634.9378042185,60.2738,60.2887,60.1998,60.2442,74634.9378
2013-01-09 15:00:00,81.3,81.33,81.12,81.22,113142.23904813411,60.2368,60.259,60.1034,60.1775,113142.239
2013-01-09 15:30:00,81.22,81.34,81.15,81.32,186911.84424012972,60.1775,60.2664,60.1257,60.2516,186911.8442
2013-01-10 09:30:00,81.59,81.59,81.01,81.09,64359.11303407247,60.4517,60.4517,60.0219,60.0812,64359.113
2013-01-10 10:00:00,81.1,81.16,80.9,80.93,44889.12925905895,60.0886,60.1331,59.9404,59.9627,44889.1293
2013-01-10 10:30:00,80.91,80.94,80.67,80.8,64359.11303407247,59.9478,59.9701,59.77,59.8663,64359.113
2013-01-10 11:00:00,80.77,80.82,80.58,80.73,58842.61763115197,59.8441,59.8812,59.7033,59.8145,58842.6176
2013-01-10 11:30:00,80.73,80.88,80.63,80.88,34396.97133585722,59.8145,59.9256,59.7404,59.9256,34396.9713
2013-01-10 12:00:00,80.9,81.14,80.88,81.14,43158.4640346133,59.9404,60.1183,59.9256,60.1183,43158.464
2013-01-10 12:30:00,81.16,81.21,80.99,81.12,40995.13250405624,60.1331,60.1701,60.0071,60.1034,40995.1325
2013-01-10 13:00:00,81.12,81.15,80.98,80.98,24770.14602487831,60.1034,60.1257,59.9997,59.9997,24770.146
2013-01-10 13:30:00,80.95,80.98,80.86,80.94,24337.4797187669,59.9775,59.9997,59.9108,59.9701,24337.4797
2013-01-10 14:00:00,80.93,80.99,80.9,80.96,31909.1400757166,59.9627,60.0071,59.9404,59.9849,31909.1401
2013-01-10 14:30:00,80.96,81.21,80.94,81.15,36560.30286641428,59.9849,60.1701,59.9701,60.1257,36560.3029
2013-01-10 15:00:00,81.15,81.21,81.07,81.17,48674.9594375338,60.1257,60.1701,60.0664,60.1405,48674.9594
2013-01-10 15:30:00,81.16,81.25,81.11,81.25,127095.72742022717,60.1331,60.1998,60.096,60.1998,127095.7274
2013-01-11 09:30:00,81.41,81.44,81.09,81.12,89129.25905895077,60.3183,60.3405,60.0812,60.1034,89129.2591
2013-01-11 10:00:00,81.11,81.14,80.85,80.92,56787.45267712277,60.096,60.1183,59.9034,59.9552,56787.4527
2013-01-11 10:30:00,80.91,81.31,80.91,81.27,31368.307193077337,59.9478,60.2442,59.9478,60.2146,31368.3072
2013-01-11 11:00:00,81.25,81.27,81.16,81.21,32882.63926446728,60.1998,60.2146,60.1331,60.1701,32882.6393
2013-01-11 11:30:00,81.18,81.42,81.18,81.4,45105.462412114655,60.1479,60.3257,60.1479,60.3109,45105.4624
2013-01-11 12:00:00,81.37,81.44,81.35,81.36,36884.80259599783,60.2887,60.3405,60.2738,60.2813,36884.8026
2013-01-11 12:30:00,81.36,81.48,81.3,81.43,61546.78204434829,60.2813,60.3702,60.2368,60.3331,61546.782
2013-01-11 13:00:00,81.43,81.51,81.39,81.45,39913.46673877772,60.3331,60.3924,60.3035,60.3479,39913.4667
2013-01-11 13:30:00,81.46,81.62,81.46,81.61,52244.45646295295,60.3553,60.4739,60.3553,60.4665,52244.4565
2013-01-11 14:00:00,81.61,81.72,81.59,81.66,42833.96430502975,60.4665,60.548,60.4517,60.5035,42833.9643
2013-01-11 14:30:00,81.67,81.71,81.59,81.64,43699.29691725257,60.5109,60.5406,60.4517,60.4887,43699.2969
2013-01-11 15:00:00,81.63,81.73,81.56,81.72,64683.61276365603,60.4813,60.5554,60.4294,60.548,64683.6128
2013-01-11 15:30:00,81.71,81.73,81.6,81.71,135532.72038939968,60.5406,60.5554,60.4591,60.5406,135532.7204
2013-01-14 09:30:00,81.58,81.73,81.48,81.51,69334.7755543537,60.4443,60.5554,60.3702,60.3924,69334.7756
2013-01-14 10:00:00,81.49,81.52,81.23,81.25,48025.959978366685,60.3776,60.3998,60.1849,60.1998,48025.96
2013-01-14 10:30:00,81.23,81.37,81.19,81.29,22065.98161168199,60.1849,60.2887,60.1553,60.2294,22065.9816
2013-01-14 11:00:00,81.29,81.4,81.25,81.27,13412.655489453758,60.2294,60.3109,60.1998,60.2146,13412.6555
2013-01-14 11:30:00,81.3,81.3,81.12,81.2,17631.15197404002,60.2368,60.2368,60.1034,60.1627,17631.152
2013-01-14 12:00:00,81.2,81.27,81.16,81.17,15900.486749594374,60.1627,60.2146,60.1331,60.1405,15900.4867
2013-01-14 12:30:00,81.16,81.23,81.12,81.22,30611.141157382368,60.1331,60.1849,60.1034,60.1775,30611.1412
2013-01-14 13:00:00,81.21,81.22,81.06,81.17,34721.471065440775,60.1701,60.1775,60.059,60.1405,34721.4711
2013-01-14 13:30:00,81.18,81.19,81.06,81.09,33747.9718766901,60.1479,60.1553,60.059,60.0812,33747.9719
2013-01-14 14:00:00,81.08,81.28,81.04,81.26,73661.43861546782,60.0738,60.222,60.0442,60.2072,73661.4386
2013-01-14 14:30:00,81.28,81.3,81.18,81.24,53434.28880475933,60.222,60.2368,60.1479,60.1923,53434.2888
2013-01-14 15:00:00,81.24,81.43,81.24,81.36,48025.959978366685,60.1923,60.3331,60.1923,60.2813,48025.96
2013-01-14 15:30:00,81.37,81.38,81.19,81.36,73661.43861546782,60.2887,60.2961,60.1553,60.2813,73661.4386
2013-01-15 09:30:00,80.98,81.33,80.87,80.91,57328.28555976203,59.9997,60.259,59.9182,59.9478,57328.2856
2013-01-15 10:00:00,80.93,81.15,80.93,81.1,39697.13358572201,59.9627,60.1257,59.9627,60.0886,39697.1336
2013-01-15 10:30:00,81.1,81.36,81.1,81.22,20767.98269334776,60.0886,60.2813,60.0886,60.1775,20767.9827
2013-01-15 11:00:00,81.25,81.25,81.03,81.12,17306.65224445646,60.1998,60.1998,60.0367,60.1034,17306.6522
2013-01-15 11:30:00,81.12,81.12,81.0,81.03,31692.806922660897,60.1034,60.1034,60.0145,60.0367,31692.8069
2013-01-15 12:00:00,81.06,81.12,80.94,81.06,28772.30935640887,60.059,60.1034,59.9701,60.059,28772.3094
2013-01-15 12:30:00,81.06,81.14,80.95,80.96,26500.81124932396,60.059,60.1183,59.9775,59.9849,26500.8112
2013-01-15 13:00:00,80.95,80.99,80.87,80.91,24229.313142239047,59.9775,60.0071,59.9182,59.9478,24229.3131
2013-01-15 13:30:00,80.91,80.96,80.73,80.76,28555.97620335316,59.9478,59.9849,59.8145,59.8367,28555.9762
2013-01-15 14:00:00,80.76,80.84,80.75,80.76,27906.97674418605,59.8367,59.896,59.8293,59.8367,27906.9767
2013-01-15 14:30:00,80.76,80.87,80.76,80.87,29421.308815575987,59.8367,59.9182,59.8367,59.9182,29421.3088
2013-01-15 15:00:00,80.87,81.02,80.87,80.99,36776.63601946998,59.9182,60.0293,59.9182,60.0071,36776.636
2013-01-15 15:30:00,81.0,81.13,80.99,81.09,81016.76581936181,60.0145,60.1108,60.0071,60.0812,81016.7658
2013-01-16 09:30:00,80.72,80.72,80.14,80.4,89561.9253650622,59.8071,59.8071,59.3773,59.57,89561.9254
2013-01-16 10:00:00,80.39,80.51,80.3,80.4,56787.45267712277,59.5626,59.6515,59.4959,59.57,56787.4527
2013-01-16 10:30:00,80.4,80.45,80.28,80.35,59383.45051379124,59.57,59.607,59.4811,59.5329,59383.4505
2013-01-16 11:00:00,80.35,80.59,80.28,80.58,50513.7912385073,59.5329,59.7107,59.4811,59.7033,50513.7912
2013-01-16 11:30:00,80.57,80.61,80.5,80.61,20876.14926987561,59.6959,59.7256,59.6441,59.7256,20876.1493
2013-01-16 12:00:00,80.62,80.73,80.58,80.62,20659.8161168199,59.733,59.8145,59.7033,59.733,20659.8161
2013-01-16 12:30:00,80.61,80.88,80.51,80.88,46511.62790697674,59.7256,59.9256,59.6515,59.9256,46511.6279
2013-01-16 13:00:00,80.85,81.09,80.73,81.02,45970.79502433748,59.9034,60.0812,59.8145,60.0293,45970.795
2013-01-16 13:30:00,81.04,81.18,80.91,80.91,45538.128718226064,60.0442,60.1479,59.9478,59.9478,45538.1287
2013-01-16 14:00:00,80.9,80.93,80.79,80.85,40346.13304488913,59.9404,59.9627,59.8589,59.9034,40346.133
2013-01-16 14:30:00,80.87,80.88,80.76,80.8,22065.98161168199,59.9182,59.9256,59.8367,59.8663,22065.9816
2013-01-16 15:00:00,80.79,80.79,80.71,80.72,59058.95078420768,59.8589,59.8589,59.7997,59.8071,59058.9508
2013-01-16 15:30:00,80.71,80.76,80.65,80.7,114007.57166035696,59.7997,59.8367,59.7552,59.7922,114007.5717
2013-01-17 09:30:00,81.04,81.47,80.88,81.38,56246.6197944835,60.0442,60.3628,59.9256,60.2961,56246.6198
2013-01-17 10:00:00,81.37,81.47,81.21,81.38,55597.62033531639,60.2887,60.3628,60.1701,60.2961,55597.6203
2013-01-17 10:30:00,81.41,81.53,81.38,81.43,48025.959978366685,60.3183,60.4072,60.2961,60.3331,48025.96
2013-01-17 11:00:00,81.46,81.63,81.42,81.6,53866.95511087074,60.3553,60.4813,60.3257,60.4591,53866.9551
2013-01-17 11:30:00,81.59,81.69,81.49,81.67,53434.28880475933,60.4517,60.5258,60.3776,60.5109,53434.2888
2013-01-17 12:00:00,81.66,82.02,81.63,81.97,143212.54732287722,60.5035,60.7703,60.4813,60.7332,143212.5473
2013-01-17 12:30:00,81.95,82.04,81.87,81.9,35478.63710113575,60.7184,60.7851,60.6591,60.6814,35478.6371
2013-01-17 13:00:00,81.9,82.0,81.81,81.99,50297.4580854516,60.6814,60.7554,60.6147,60.748,50297.4581
2013-01-17 13:30:00,81.98,82.08,81.9,82.06,35911.30340724716,60.7406,60.8147,60.6814,60.7999,35911.3034
2013-01-17 14:00:00,82.07,82.24,82.01,82.16,48566.792861005946,60.8073,60.9333,60.7629,60.874,48566.7929
2013-01-17 14:30:00,82.15,82.21,82.03,82.1,64142.779881016766,60.8666,60.911,60.7777,60.8295,64142.7799
2013-01-17 15:00:00,82.08,82.08,81.84,81.86,58518.11790156841,60.8147,60.8147,60.6369,60.6517,58518.1179
2013-01-17 15:30:00,81.87,81.98,81.74,81.74,136181.71984856678,60.6591,60.7406,60.5628,60.5628,136181.7198
2013-01-18 09:30:00,81.88,82.15,81.53,81.68,228555.9762033532,60.6665,60.8666,60.4072,60.5183,228555.9762
2013-01-18 10:00:00,81.66,81.82,81.53,81.58,26933.47755543537,60.5035,60.6221,60.4072,60.4443,26933.4776
2013-01-18 10:30:00,81.57,81.72,81.5,81.58,34505.13791238507,60.4368,60.548,60.385,60.4443,34505.1379
2013-01-18 11:00:00,81.59,81.59,81.28,81.43,54732.28772309356,60.4517,60.4517,60.222,60.3331,54732.2877
2013-01-18 11:30:00,81.41,81.46,81.21,81.25,34396.97133585722,60.3183,60.3553,60.1701,60.1998,34396.9713
2013-01-18 12:00:00,81.21,81.36,81.16,81.36,73120.60573282855,60.1701,60.2813,60.1331,60.2813,73120.6057
2013-01-18 12:30:00,81.36,81.48,81.35,81.45,72038.93996755003,60.2813,60.3702,60.2738,60.3479,72038.94
2013-01-18 13:00:00,81.44,81.7,81.41,81.7,53001.62249864792,60.3405,60.5332,60.3183,60.5332,53001.6225
2013-01-18 13:30:00,81.7,81.8,81.69,81.75,39588.96700919416,60.5332,60.6073,60.5258,60.5702,39588.967
2013-01-18 14:00:00,81.76,81.83,81.71,81.79,42833.96430502975,60.5776,60.6295,60.5406,60.5998,42833.9643
2013-01-18 14:30:00,81.8,81.9,81.64,81.67,64250.94645754462,60.6073,60.6814,60.4887,60.5109,64250.9465
2013-01-18 15:00:00,81.65,81.68,81.55,81.57,72147.10654407788,60.4961,60.5183,60.422,60.4368,72147.1065
2013-01-18 15:30:00,81.57,82.06,81.56,82.0,200432.6663061114,60.4368,60.7999,60.4294,60.7554,200432.6663
2013-01-22 09:30:00,82.04,82.23,81.83,81.88,191887.50676041105,60.7851,60.9259,60.6295,60.6665,191887.5068
2013-01-22 10:00:00,81.88,81.94,81.65,81.65,70524.60789616009,60.6665,60.711,60.4961,60.4961,70524.6079
2013-01-22 10:30:00,81.65,82.1,81.61,82.1,34288.80475932937,60.4961,60.8295,60.4665,60.8295,34288.8048
2013-01-22 11:00:00,82.08,82.37,82.02,82.29,51379.12385073013,60.8147,61.0296,60.7703,60.9703,51379.1239
2013-01-22 11:30:00,82.26,82.46,82.26,82.37,40237.96646836127,60.9481,61.0963,60.9481,61.0296,40237.9665
2013-01-22 12:00:00,82.36,82.58,82.36,82.58,36127.63656030287,61.0222,61.1852,61.0222,61.1852,36127.6366
2013-01-22 12:30:00,82.56,82.7,82.49,82.56,56787.45267712277,61.1704,61.2741,61.1185,61.1704,56787.4527
2013-01-22 13:00:00,82.55,82.67,82.4,82.59,44889.12925905895,61.1629,61.2519,61.0518,61.1926,44889.1293
2013-01-22 13:30:00,82.59,82.84,82.5,82.54,74634.9378042185,61.1926,61.3778,61.1259,61.1555,74634.9378
2013-01-22 14:00:00,82.53,82.7,82.44,82.44,113791.23850730124,61.1481,61.2741,61.0814,61.0814,113791.2385
2013-01-22 14:30:00,82.44,82.72,82.41,82.66,68902.1092482423,61.0814,61.2889,61.0592,61.2444,68902.1092
2013-01-22 15:00:00,82.66,82.67,82.5,82.56,71930.77339102217,61.2444,61.2519,61.1259,61.1704,71930.7734
2013-01-22 15:30:00,82.56,82.68,82.45,82.63,177285.0189291509,61.1704,61.2593,61.0889,61.2222,177285.0189
2013-01-23 09:30:00,82.7,83.2,81.92,82.41,320173.06652244454,61.2741,61.6445,60.6962,61.0592,320173.0665
2013-01-23 10:00:00,82.4,82.84,81.75,81.86,256246.6197944835,61.0518,61.3778,60.5702,60.6517,256246.6198
2013-01-23 10:30:00,81.86,82.15,81.24,81.24,174797.18766901028,60.6517,60.8666,60.1923,60.1923,174797.1877
2013-01-23 11:00:00,81.24,81.53,81.1,81.25,151974.04002163332,60.1923,60.4072,60.0886,60.1998,151974.04
2013-01-23 11:30:00,81.23,81.36,80.97,81.3,80151.433207139,60.1849,60.2813,59.9923,60.2368,80151.4332
2013-01-23 12:00:00,81.3,81.47,81.28,81.36,80151.433207139,60.2368,60.3628,60.222,60.2813,80151.4332
2013-01-23 12:30:00,81.35,81.36,81.3,81.35,52028.12330989724,60.2738,60.2813,60.2368,60.2738,52028.1233
2013-01-23 13:00:00,81.35,81.37,81.3,81.32,69334.7755543537,60.2738,60.2887,60.2368,60.2516,69334.7756
2013-01-23 13:30:00,81.3,81.82,81.27,81.77,127528.39372633856,60.2368,60.6221,60.2146,60.585,127528.3937
2013-01-23 14:00:00,81.79,81.88,81.73,81.77,169388.85884261763,60.5998,60.6665,60.5554,60.585,169388.8588
2013-01-23 14:30:00,81.77,81.77,81.47,81.47,111195.24067063276,60.585,60.585,60.3628,60.3628,111195.2407
2013-01-23 15:00:00,81.48,81.68,81.35,81.4,144726.87939426716,60.3702,60.5183,60.2738,60.3109,144726.8794
2013-01-23 15:30:00,81.4,81.76,81.4,81.76,249972.95835586803,60.3109,60.5776,60.3109,60.5776,249972.9584
2013-01-24 09:30:00,81.43,81.99,80.76,81.39,231909.1400757166,60.3331,60.748,59.8367,60.3035,231909.1401
2013-01-24 10:00:00,81.38,81.51,80.95,81.07,74634.9378042185,60.2961,60.3924,59.9775,60.0664,74634.9378
2013-01-24 10:30:00,81.08,81.14,80.97,81.03,96484.58626284478,60.0738,60.1183,59.9923,60.0367,96484.5863
2013-01-24 11:00:00,81.03,81.16,81.01,81.08,99405.0838290968,60.0367,60.1331,60.0219,60.0738,99405.0838
2013-01-24 11:30:00,81.07,81.14,80.9,80.97,69334.7755543537,60.0664,60.1183,59.9404,59.9923,69334.7756
2013-01-24 12:00:00,80.98,81.04,80.76,81.03,73877.77176852353,59.9997,60.0442,59.8367,60.0367,73877.7718
2013-01-24 12:30:00,81.04,81.08,80.93,81.08,46187.128177393184,60.0442,60.0738,59.9627,60.0738,46187.1282
2013-01-24 13:00:00,81.08,81.46,81.07,81.45,61005.94916170903,60.0738,60.3553,60.0664,60.3479,61005.9492
2013-01-24 13:30:00,81.45,81.47,81.06,81.34,52460.78961600865,60.3479,60.3628,60.059,60.2664,52460.7896
2013-01-24 14:00:00,81.36,81.43,81.25,81.34,37317.46890210925,60.2813,60.3331,60.1998,60.2664,37317.4689
2013-01-24 14:30:00,81.33,81.57,81.3,81.48,51595.45700378583,60.259,60.4368,60.2368,60.3702,51595.457
2013-01-24 15:00:00,81.48,81.69,81.42,81.65,47593.29367225527,60.3702,60.5258,60.3257,60.4961,47593.2937
2013-01-24 15:30:00,81.65,81.74,81.47,81.56,116062.73661438616,60.4961,60.5628,60.3628,60.4294,116062.7366
2013-01-25 09:30:00,81.82,82.03,81.3,82.01,79718.76690102759,60.6221,60.7777,60.2368,60.7629,79718.7669
2013-01-25 10:00:00,81.99,81.99,81.58,81.58,57003.78583017847,60.748,60.748,60.4443,60.4443,57003.7858
2013-01-25 10:30:00,81.57,81.71,81.5,81.67,46836.127636560304,60.4368,60.5406,60.385,60.5109,46836.1276
2013-01-25 11:00:00,81.65,81.81,81.58,81.62,58842.61763115197,60.4961,60.6147,60.4443,60.4739,58842.6176
2013-01-25 11:30:00,81.61,81.75,81.61,81.65,35045.97079502434,60.4665,60.5702,60.4665,60.4961,35045.9708
2013-01-25 12:00:00,81.64,81.97,81.62,81.8,45646.29529475392,60.4887,60.7332,60.4739,60.6073,45646.2953
2013-01-25 12:30:00,81.84,81.97,81.79,81.8,35370.470524607896,60.6369,60.7332,60.5998,60.6073,35370.4705
2013-01-25 13:00:00,81.8,81.86,81.72,81.77,65116.27906976744,60.6073,60.6517,60.548,60.585,65116.2791
2013-01-25 13:30:00,81.76,81.83,81.64,81.79,52244.45646295295,60.5776,60.6295,60.4887,60.5998,52244.4565
2013-01-25 14:00:00,81.79,81.95,81.79,81.86,32990.80584099513,60.5998,60.7184,60.5998,60.6517,32990.8058
2013-01-25 14:30:00,81.86,81.87,81.56,81.56,55273.12060573282,60.6517,60.6591,60.4294,60.4294,55273.1206
2013-01-25 15:00:00,81.56,81.67,81.5,81.6,117144.40237966468,60.4294,60.5109,60.385,60.4591,117144.4024
2013-01-25 15:30:00,81.62,81.73,81.44,81.69,274310.43807463493,60.4739,60.5554,60.3405,60.5258,274310.4381
2013-01-28 09:30:00,81.66,81.71,81.13,81.25,121362.89886425094,60.5035,60.5406,60.1108,60.1998,121362.8989
2013-01-28 10:00:00,81.23,81.34,81.05,81.31,60248.78312601406,60.1849,60.2664,60.0516,60.2442,60248.7831
2013-01-28 10:30:00,81.3,81.53,81.3,81.45,78853.43428880475,60.2368,60.4072,60.2368,60.3479,78853.4343
2013-01-28 11:00:00,81.48,81.5,81.37,81.46,71930.77339102217,60.3702,60.385,60.2887,60.3553,71930.7734
2013-01-28 11:30:00,81.48,81.71,81.48,81.67,63385.61384532179,60.3702,60.5406,60.3702,60.5109,63385.6138
2013-01-28 12:00:00,81.67,81.74,81.48,81.51,40237.96646836127,60.5109,60.5628,60.3702,60.3924,40237.9665
2013-01-28 12:30:00,81.49,81.55,81.44,81.49,25202.812330989724,60.3776,60.422,60.3405,60.3776,25202.8123
2013-01-28 13:00:00,81.49,81.55,81.36,81.36,40886.96592752839,60.3776,60.422,60.2813,60.2813,40886.9659
2013-01-28 13:30:00,81.36,81.4,81.27,81.37,33639.80530016225,60.2813,60.3109,60.2146,60.2887,33639.8053
2013-01-28 14:00:00,81.36,81.46,81.34,81.39,38831.80097349919,60.2813,60.3553,60.2664,60.3035,38831.801
2013-01-28 14:30:00,81.39,81.47,81.3,81.44,50838.290968090856,60.3035,60.3628,60.2368,60.3405,50838.291
2013-01-28 15:00:00,81.44,81.48,81.24,81.28,56030.2866414278,60.3405,60.3702,60.1923,60.222,56030.2866
2013-01-28 15:30:00,81.28,81.45,81.26,81.37,124175.22985397512,60.222,60.3479,60.2072,60.2887,124175.2299
2013-01-29 09:30:00,81.49,81.8,81.34,81.74,110654.4077879935,60.3776,60.6073,60.2664,60.5628,110654.4078
2013-01-29 10:00:00,81.73,81.73,81.49,81.52,69551.10870740941,60.5554,60.5554,60.3776,60.3998,69551.1087
2013-01-29 10:30:00,81.53,81.71,81.42,81.64,64791.77934018388,60.4072,60.5406,60.3257,60.4887,64791.7793
2013-01-29 11:00:00,81.65,82.05,81.64,82.05,84261.7631151974,60.4961,60.7925,60.4887,60.7925,84261.7631
2013-01-29 11:30:00,82.05,82.1,81.94,81.98,65657.1119524067,60.7925,60.8295,60.711,60.7406,65657.112
2013-01-29 12:00:00,81.98,82.18,81.97,82.11,68361.27636560303,60.7406,60.8888,60.7332,60.8369,68361.2764
2013-01-29 12:30:00,82.11,82.28,82.11,82.23,66522.44456462952,60.8369,60.9629,60.8369,60.9259,66522.4446
2013-01-29 13:00:00,82.21,82.34,82.14,82.33,44997.2958355868,60.911,61.0074,60.8592,60.9999,44997.2958
2013-01-29 13:30:00,82.34,82.42,82.13,82.13,71498.10708491076,61.0074,61.0666,60.8518,60.8518,71498.1071
2013-01-29 14:00:00,82.12,82.21,82.07,82.15,52893.45592212006,60.8444,60.911,60.8073,60.8666,52893.4559
2013-01-29 14:30:00,82.14,82.23,82.04,82.11,61222.282314764736,60.8592,60.9259,60.7851,60.8369,61222.2823
2013-01-29 15:00:00,82.12,82.2,82.03,82.11,91833.4234721471,60.8444,60.9036,60.7777,60.8369,91833.4235
2013-01-29 15:30:00,82.11,82.25,82.11,82.15,172093.02325581395,60.8369,60.9407,60.8369,60.8666,172093.0233
2013-01-30 09:30:00,82.0,82.24,81.68,81.84,63061.11411573824,60.7554,60.9333,60.5183,60.6369,63061.1141
2013-01-30 10:00:00,81.81,82.01,81.78,81.97,48242.29313142239,60.6147,60.7629,60.5924,60.7332,48242.2931
2013-01-30 10:30:00,81.96,82.13,81.92,81.92,60356.94970254191,60.7258,60.8518,60.6962,60.6962,60356.9497
2013-01-30 11:00:00,81.91,81.91,81.64,81.72,40237.96646836127,60.6888,60.6888,60.4887,60.548,40237.9665
2013-01-30 11:30:00,81.7,81.77,81.64,81.64,23796.646836127635,60.5332,60.585,60.4887,60.4887,23796.6468
2013-01-30 12:00:00,81.61,81.67,81.47,81.49,34396.97133585722,60.4665,60.5109,60.3628,60.3776,34396.9713
2013-01-30 12:30:00,81.49,81.77,81.47,81.76,53542.45538128718,60.3776,60.585,60.3628,60.5776,53542.4554
2013-01-30 13:00:00,81.77,81.77,81.63,81.74,42833.96430502975,60.585,60.585,60.4813,60.5628,42833.9643
2013-01-30 13:30:00,81.76,81.81,81.69,81.72,39805.30016224986,60.5776,60.6147,60.5258,60.548,39805.3002
2013-01-30 14:00:00,81.7,81.74,81.52,81.61,33207.13899405084,60.5332,60.5628,60.3998,60.4665,33207.139
2013-01-30 14:30:00,81.59,81.59,81.4,81.49,51811.79015684153,60.4517,60.4517,60.3109,60.3776,51811.7902
2013-01-30 15:00:00,81.49,81.54,81.34,81.38,48891.2925905895,60.3776,60.4146,60.2664,60.2961,48891.2926
2013-01-30 15:30:00,81.38,81.38,81.25,81.34,133802.055164954,60.2961,60.2961,60.1998,60.2664,133802.0552
2013-01-31 09:30:00,81.1,81.54,80.94,81.36,76690.1027582477,60.0886,60.4146,59.9701,60.2813,76690.1028
2013-01-31 10:00:00,81.36,81.39,81.07,81.07,94321.25473228772,60.2813,60.3035,60.0664,60.0664,94321.2547
2013-01-31 10:30:00,81.06,81.18,80.89,81.1,52352.6230394808,60.059,60.1479,59.933,60.0886,52352.623
2013-01-31 11:00:00,81.07,81.14,80.86,80.86,39156.30070308274,60.0664,60.1183,59.9108,59.9108,39156.3007
2013-01-31 11:30:00,80.86,81.02,80.77,80.79,50838.290968090856,59.9108,60.0293,59.8441,59.8589,50838.291
2013-01-31 12:00:00,80.8,81.24,80.8,81.2,60465.11627906976,59.8663,60.1923,59.8663,60.1627,60465.1163
2013-01-31 12:30:00,81.2,81.28,81.12,81.21,36560.30286641428,60.1627,60.222,60.1034,60.1701,36560.3029
2013-01-31 13:00:00,81.19,81.21,81.05,81.07,29745.808545159543,60.1553,60.1701,60.0516,60.0664,29745.8085
2013-01-31 13:30:00,81.06,81.23,81.06,81.22,57328.28555976203,60.059,60.1849,60.059,60.1775,57328.2856
2013-01-31 14:00:00,81.23,81.25,81.09,81.09,47485.12709572742,60.1849,60.1998,60.0812,60.0812,47485.1271
2013-01-31 14:30:00,81.09,81.31,81.09,81.22,32666.306111411574,60.0812,60.2442,60.0812,60.1775,32666.3061
2013-01-31 15:00:00,81.21,81.21,81.04,81.1,50405.62466197945,60.1701,60.1701,60.0442,60.0886,50405.6247
2013-01-31 15:30:00,81.08,81.13,80.82,80.87,223147.6473769605,60.0738,60.1108,59.8812,59.9182,223147.6474
2013-02-01 09:30:00,81.49,81.82,81.4,81.67,104380.74634937804,60.3776,60.6221,60.3109,60.5109,104380.7463
2013-02-01 10:00:00,81.69,82.21,81.68,82.03,68685.77609518658,60.5258,60.911,60.5183,60.7777,68685.7761
2013-02-01 10:30:00,82.04,82.12,81.99,82.09,50621.95781503515,60.7851,60.8444,60.748,60.8221,50621.9578
2013-02-01 11:00:00,82.08,82.26,81.98,82.02,71498.10708491076,60.8147,60.9481,60.7406,60.7703,71498.1071
2013-02-01 11:30:00,82.04,82.2,82.04,82.12,47376.960519199565,60.7851,60.9036,60.7851,60.8444,47376.9605
2013-02-01 12:00:00,82.13,82.17,82.07,82.09,47160.62736614386,60.8518,60.8814,60.8073,60.8221,47160.6274
2013-02-01 12:30:00,82.09,82.13,82.01,82.07,29529.47539210384,60.8221,60.8518,60.7629,60.8073,29529.4754
2013-02-01 13:00:00,82.06,82.07,81.95,81.99,40129.79989183342,60.7999,60.8073,60.7184,60.748,40129.7999
2013-02-01 13:30:00,82.0,82.1,81.94,82.05,69010.27582477014,60.7554,60.8295,60.711,60.7925,69010.2758
2013-02-01 14:00:00,82.05,82.08,81.95,82.03,32882.63926446728,60.7925,60.8147,60.7184,60.7777,32882.6393
2013-02-01 14:30:00,82.04,82.04,81.87,81.88,42293.13142239048,60.7851,60.7851,60.6591,60.6665,42293.1314
2013-02-01 15:00:00,81.88,81.96,81.78,81.79,62087.61492698756,60.6665,60.7258,60.5924,60.5998,62087.6149
2013-02-01 15:30:00,81.79,82.09,81.76,82.03,167550.02704164412,60.5998,60.8221,60.5776,60.7777,167550.027
2013-02-04 09:30:00,81.49,81.68,81.17,81.29,83612.76365603028,60.3776,60.5183,60.1405,60.2294,83612.7637
2013-02-04 10:00:00,81.27,81.32,80.95,81.0,40995.13250405624,60.2146,60.2516,59.9775,60.0145,40995.1325
2013-02-04 10:30:00,81.0,81.0,80.82,80.88,63493.780421849646,60.0145,60.0145,59.8812,59.9256,63493.7804
2013-02-04 11:00:00,80.87,80.92,80.72,80.72,40237.96646836127,59.9182,59.9552,59.8071,59.8071,40237.9665
2013-02-04 11:30:00,80.71,80.9,80.69,80.75,44131.96322336398,59.7997,59.9404,59.7848,59.8293,44131.9632
2013-02-04 12:00:00,80.77,80.77,80.57,80.71,49648.45862628448,59.8441,59.8441,59.6959,59.7997,49648.4586
2013-02-04 12:30:00,80.72,80.79,80.69,80.76,30719.30773391022,59.8071,59.8589,59.7848,59.8367,30719.3077
2013-02-04 13:00:00,80.76,80.82,80.73,80.8,71606.27366143861,59.8367,59.8812,59.8145,59.8663,71606.2737
2013-02-04 13:30:00,80.8,80.82,80.6,80.66,39048.13412655489,59.8663,59.8812,59.7182,59.7626,39048.1341
2013-02-04 14:00:00,80.66,80.72,80.61,80.67,49972.95835586804,59.7626,59.8071,59.7256,59.77,49972.9584
2013-02-04 14:30:00,80.67,80.75,80.59,80.7,86100.5949161709,59.77,59.8293,59.7107,59.7922,86100.5949
2013-02-04 15:00:00,80.71,80.81,80.63,80.76,70308.27474310438,59.7997,59.8737,59.7404,59.8367,70308.2747
2013-02-04 15:30:00,80.76,80.77,80.51,80.56,103515.41373715522,59.8367,59.8441,59.6515,59.6885,103515.4137
2013-02-05 09:30:00,81.0,81.47,80.82,81.3,101676.58193618173,60.0145,60.3628,59.8812,60.2368,101676.5819
2013-02-05 10:00:00,81.31,81.33,81.17,81.2,49323.95889670092,60.2442,60.259,60.1405,60.1627,49323.9589
2013-02-05 10:30:00,81.19,81.32,81.16,81.17,63818.2801514332,60.1553,60.2516,60.1331,60.1405,63818.2802
2013-02-05 11:00:00,81.18,81.27,81.11,81.19,40454.29962141698,60.1479,60.2146,60.096,60.1553,40454.2996
2013-02-05 11:30:00,81.19,81.19,81.03,81.12,31476.4737696052,60.1553,60.1553,60.0367,60.1034,31476.4738
2013-02-05 12:00:00,81.13,81.15,80.8,80.8,31151.974040021632,60.1108,60.1257,59.8663,59.8663,31151.974
2013-02-05 12:30:00,80.8,80.89,80.8,80.85,24661.97944835046,59.8663,59.933,59.8663,59.9034,24661.9794
2013-02-05 13:00:00,80.85,80.97,80.82,80.96,44780.9626825311,59.9034,59.9923,59.8812,59.9849,44780.9627
2013-02-05 13:30:00,80.96,81.01,80.94,81.0,34505.13791238507,59.9849,60.0219,59.9701,60.0145,34505.1379
2013-02-05 14:00:00,81.01,81.02,80.88,80.91,42942.1308815576,60.0219,60.0293,59.9256,59.9478,42942.1309
2013-02-05 14:30:00,80.9,81.0,80.88,80.94,48242.29313142239,59.9404,60.0145,59.9256,59.9701,48242.2931
2013-02-05 15:00:00,80.95,80.96,80.9,80.92,77555.43537047053,59.9775,59.9849,59.9404,59.9552,77555.4354
2013-02-05 15:30:00,80.91,80.94,80.81,80.87,213520.8220659816,59.9478,59.9701,59.8737,59.9182,213520.8221
2013-02-06 09:30:00,80.72,81.03,80.39,80.72,141265.54894537586,59.8071,60.0367,59.5626,59.8071,141265.5489
2013-02-06 10:00:00,80.69,80.88,80.59,80.76,98647.91779340184,59.7848,59.9256,59.7107,59.8367,98647.9178
2013-02-06 10:30:00,80.75,80.83,80.65,80.71,157490.53542455382,59.8293,59.8886,59.7552,59.7997,157490.5354
2013-02-06 11:00:00,80.71,80.8,80.63,80.69,60573.282855597616,59.7997,59.8663,59.7404,59.7848,60573.2829
2013-02-06 11:30:00,80.66,80.76,80.49,80.76,50297.4580854516,59.7626,59.8367,59.6367,59.8367,50297.4581
2013-02-06 12:00:00,80.77,80.84,80.71,80.73,56895.61925365062,59.8441,59.896,59.7997,59.8145,56895.6193
2013-02-06 12:30:00,80.74,80.81,80.7,80.72,41427.79881016766,59.8219,59.8737,59.7922,59.8071,41427.7988
2013-02-06 13:00:00,80.74,80.77,80.63,80.67,33639.80530016225,59.8219,59.8441,59.7404,59.77,33639.8053
2013-02-06 13:30:00,80.65,80.71,80.58,80.64,27366.14386154678,59.7552,59.7997,59.7033,59.7478,27366.1439
2013-02-06 14:00:00,80.67,80.79,80.67,80.75,48783.12601406165,59.77,59.8589,59.77,59.8293,48783.126
2013-02-06 14:30:00,80.76,80.79,80.73,80.78,51487.290427257976,59.8367,59.8589,59.8145,59.8515,51487.2904
2013-02-06 15:00:00,80.77,80.81,80.72,80.78,72471.60627366144,59.8441,59.8737,59.8071,59.8515,72471.6063
2013-02-06 15:30:00,80.78,80.93,80.74,80.89,164737.69605191995,59.8515,59.9627,59.8219,59.933,164737.6961
2013-02-07 09:30:00,81.04,81.04,80.72,80.81,82747.43104380746,60.0442,60.0442,59.8071,59.8737,82747.431
2013-02-07 10:00:00,80.82,80.84,80.46,80.6,58626.28447809627,59.8812,59.896,59.6144,59.7182,58626.2845
2013-02-07 10:30:00,80.57,80.61,80.35,80.51,76473.76960519199,59.6959,59.7256,59.5329,59.6515,76473.7696
2013-02-07 11:00:00,80.54,80.63,80.51,80.56,30827.474310438072,59.6737,59.7404,59.6515,59.6885,30827.4743
2013-02-07 11:30:00,80.56,80.57,80.22,80.33,39588.96700919416,59.6885,59.6959,59.4366,59.5181,39588.967
2013-02-07 12:00:00,80.33,80.51,80.33,80.46,18171.98485667929,59.5181,59.6515,59.5181,59.6144,18171.9849
2013-02-07 12:30:00,80.46,80.55,80.4,80.4,13737.155219037317,59.6144,59.6811,59.57,59.57,13737.1552
2013-02-07 13:00:00,80.39,80.46,80.31,80.43,19469.98377501352,59.5626,59.6144,59.5033,59.5922,19469.9838
2013-02-07 13:30:00,80.44,80.66,80.4,80.65,19361.817198485667,59.5996,59.7626,59.57,59.7552,19361.8172
2013-02-07 14:00:00,80.67,80.74,80.61,80.64,20876.14926987561,59.77,59.8219,59.7256,59.7478,20876.1493
2013-02-07 14:30:00,80.65,80.71,80.55,80.7,21308.81557598702,59.7552,59.7997,59.6811,59.7922,21308.8156
2013-02-07 15:00:00,80.72,80.77,80.62,80.73,68036.77663601947,59.8071,59.8441,59.733,59.8145,68036.7766
2013-02-07 15:30:00,80.73,80.79,80.64,80.76,130448.8912925906,59.8145,59.8589,59.7478,59.8367,130448.8913
2013-02-08 09:30:00,80.94,81.63,80.74,81.59,94104.92157923202,59.9701,60.4813,59.8219,60.4517,94104.9216
2013-02-08 10:00:00,81.6,81.74,81.31,81.31,53758.788534342886,60.4591,60.5628,60.2442,60.2442,53758.7885
2013-02-08 10:30:00,81.35,81.6,81.28,81.44,28880.475932936723,60.2738,60.4591,60.222,60.3405,28880.4759
2013-02-08 11:00:00,81.44,81.74,81.37,81.56,57111.952406706325,60.3405,60.5628,60.2887,60.4294,57111.9524
2013-02-08 11:30:00,81.56,81.58,81.41,81.55,49215.79232017307,60.4294,60.4443,60.3183,60.422,49215.7923
2013-02-08 12:00:00,81.53,81.56,81.46,81.47,20767.98269334776,60.4072,60.4294,60.3553,60.3628,20767.9827
2013-02-08 12:30:00,81.46,81.54,81.4,81.49,32666.306111411574,60.3553,60.4146,60.3109,60.3776,32666.3061
2013-02-08 13:00:00,81.53,81.54,81.41,81.42,26717.144402379665,60.4072,60.4146,60.3183,60.3257,26717.1444
2013-02-08 13:30:00,81.44,81.62,81.44,81.6,37425.6354786371,60.3405,60.4739,60.3405,60.4591,37425.6355
2013-02-08 14:00:00,81.57,81.81,81.57,81.76,57111.952406706325,60.4368,60.6147,60.4368,60.5776,57111.9524
2013-02-08 14:30:00,81.76,81.76,81.61,81.67,38074.63493780421,60.5776,60.5776,60.4665,60.5109,38074.6349
2013-02-08 15:00:00,81.67,81.7,81.58,81.6,54840.454299621415,60.5109,60.5332,60.4443,60.4591,54840.4543
2013-02-08 15:30:00,81.6,81.76,81.49,81.67,178366.68469442942,60.4591,60.5776,60.3776,60.5109,178366.6847
2013-02-11 09:30:00,81.79,82.04,81.69,81.94,107842.07679826934,60.5998,60.7851,60.5258,60.711,107842.0768
2013-02-11 10:00:00,81.92,81.99,81.68,81.68,78312.60140616549,60.6962,60.748,60.5183,60.5183,78312.6014
2013-02-11 10:30:00,81.68,81.88,81.65,81.79,29853.9751216874,60.5183,60.6665,60.4961,60.5998,29853.9751
2013-02-11 11:00:00,81.8,81.86,81.49,81.51,56679.28610059492,60.6073,60.6517,60.3776,60.3924,56679.2861
2013-02-11 11:30:00,81.49,81.61,81.46,81.61,31909.1400757166,60.3776,60.4665,60.3553,60.4665,31909.1401
2013-02-11 12:00:00,81.59,81.74,81.54,81.74,35694.97025419145,60.4517,60.5628,60.4146,60.5628,35694.9703
2013-02-11 12:30:00,81.73,81.75,81.61,81.69,40670.63277447269,60.5554,60.5702,60.4665,60.5258,40670.6328
2013-02-11 13:00:00,81.72,81.77,81.69,81.74,67495.9437533802,60.548,60.585,60.5258,60.5628,67495.9438
2013-02-11 13:30:00,81.73,81.82,81.65,81.82,43915.630070308274,60.5554,60.6221,60.4961,60.6221,43915.6301
2013-02-11 14:00:00,81.82,81.83,81.73,81.73,35694.97025419145,60.6221,60.6295,60.5554,60.5554,35694.9703
2013-02-11 14:30:00,81.73,81.79,81.7,81.77,53975.12168739859,60.5554,60.5998,60.5332,60.585,53975.1217
2013-02-11 15:00:00,81.77,81.86,81.71,81.76,58409.95132504056,60.585,60.6517,60.5406,60.5776,58409.9513
2013-02-11 15:30:00,81.74,81.95,81.74,81.74,128718.22606814494,60.5628,60.7184,60.5628,60.5628,128718.2261
2013-02-12 09:30:00,81.75,81.75,81.4,81.43,99513.25040562464,60.5702,60.5702,60.3109,60.3331,99513.2504
2013-02-12 10:00:00,81.45,81.45,81.16,81.28,69983.77501352082,60.3479,60.3479,60.1331,60.222,69983.775
2013-02-12 10:30:00,81.29,81.42,81.16,81.32,50297.4580854516,60.2294,60.3257,60.1331,60.2516,50297.4581
2013-02-12 11:00:00,81.32,81.49,81.24,81.44,44348.29637641968,60.2516,60.3776,60.1923,60.3405,44348.2964
2013-02-12 11:30:00,81.44,81.6,81.43,81.53,28339.64305029745,60.3405,60.4591,60.3331,60.4072,28339.6431
2013-02-12 12:00:00,81.54,81.71,81.49,81.67,34829.63764196863,60.4146,60.5406,60.3776,60.5109,34829.6376
2013-02-12 12:30:00,81.67,81.87,81.67,81.87,52028.12330989724,60.5109,60.6591,60.5109,60.6591,52028.1233
2013-02-12 13:00:00,81.87,82.01,81.82,81.96,56895.61925365062,60.6591,60.7629,60.6221,60.7258,56895.6193
2013-02-12 13:30:00,81.96,82.12,81.96,82.11,90643.59113034072,60.7258,60.8444,60.7258,60.8369,90643.5911
2013-02-12 14:00:00,82.11,82.17,81.86,81.86,62195.78150351541,60.8369,60.8814,60.6517,60.6517,62195.7815
2013-02-12 14:30:00,81.88,81.98,81.85,81.86,34613.30448891292,60.6665,60.7406,60.6443,60.6517,34613.3045
2013-02-12 15:00:00,81.86,81.98,81.86,81.86,48242.29313142239,60.6517,60.7406,60.6517,60.6517,48242.2931
2013-02-12 15:30:00,81.85,82.15,81.85,82.12,232017.30665224444,60.6443,60.8666,60.6443,60.8444,232017.3067
2013-02-13 09:30:00,82.23,82.33,81.89,81.9,121903.7317468902,60.9259,60.9999,60.6739,60.6814,121903.7317
2013-02-13 10:00:00,81.9,82.0,81.79,81.89,91725.25689561926,60.6814,60.7554,60.5998,60.6739,91725.2569
2013-02-13 10:30:00,81.89,81.97,81.71,81.74,78853.43428880475,60.6739,60.7332,60.5406,60.5628,78853.4343
2013-02-13 11:00:00,81.75,81.97,81.68,81.97,59816.11681990265,60.5702,60.7332,60.5183,60.7332,59816.1168
2013-02-13 11:30:00,81.97,82.1,81.86,82.1,42942.1308815576,60.7332,60.8295,60.6517,60.8295,42942.1309
2013-02-13 12:00:00,82.08,82.15,81.9,81.93,37425.6354786371,60.8147,60.8666,60.6814,60.7036,37425.6355
2013-02-13 12:30:00,81.93,82.05,81.89,81.97,31043.80746349378,60.7036,60.7925,60.6739,60.7332,31043.8075
2013-02-13 13:00:00,81.96,81.98,81.88,81.98,29962.14169821525,60.7258,60.7406,60.6665,60.7406,29962.1417
2013-02-13 13:30:00,81.97,81.97,81.82,81.85,31151.974040021632,60.7332,60.7332,60.6221,60.6443,31151.974
2013-02-13 14:00:00,81.86,81.98,81.82,81.97,65116.27906976744,60.6517,60.7406,60.6221,60.7332,65116.2791
2013-02-13 14:30:00,81.96,81.96,81.87,81.93,46295.29475392104,60.7258,60.7258,60.6591,60.7036,46295.2948
2013-02-13 15:00:00,81.93,82.02,81.92,81.97,46727.961060032445,60.7036,60.7703,60.6962,60.7332,46727.9611
2013-02-13 15:30:00,81.98,82.1,81.93,82.06,139534.88372093023,60.7406,60.8295,60.7036,60.7999,139534.8837
2013-02-14 09:30:00,81.81,82.16,81.38,82.08,75824.77014602488,60.6147,60.874,60.2961,60.8147,75824.7701
2013-02-14 10:00:00,82.08,82.13,81.86,81.95,42184.96484586263,60.8147,60.8518,60.6517,60.7184,42184.9648
2013-02-14 10:30:00,81.95,82.08,81.92,81.96,18929.15089237425,60.7184,60.8147,60.6962,60.7258,18929.1509
2013-02-14 11:00:00,81.94,82.01,81.8,81.97,35262.30394808004,60.711,60.7629,60.6073,60.7332,35262.3039
2013-02-14 11:30:00,81.93,81.98,81.87,81.93,20227.14981070849,60.7036,60.7406,60.6591,60.7036,20227.1498
2013-02-14 12:00:00,81.94,82.01,81.92,81.99,17414.818820984314,60.711,60.7629,60.6962,60.748,17414.8188
2013-02-14 12:30:00,82.0,82.03,81.88,82.02,26933.47755543537,60.7554,60.7777,60.6665,60.7703,26933.4776
2013-02-14 13:00:00,82.02,82.05,81.9,81.91,25851.81179015684,60.7703,60.7925,60.6814,60.6888,25851.8118
2013-02-14 13:30:00,81.92,81.97,81.91,81.95,15359.65386695511,60.6962,60.7332,60.6888,60.7184,15359.6539
2013-02-14 14:00:00,81.96,82.02,81.94,81.98,12871.822606814494,60.7258,60.7703,60.711,60.7406,12871.8226
2013-02-14 14:30:00,81.97,81.99,81.93,81.97,16116.81990265008,60.7332,60.748,60.7036,60.7332,16116.8199
2013-02-14 15:00:00,81.97,82.02,81.93,82.01,38507.30124391563,60.7332,60.7703,60.7036,60.7629,38507.3012
2013-02-14 15:30:00,82.01,82.04,81.89,81.98,108382.9096809086,60.7629,60.7851,60.6739,60.7406,108382.9097
2013-02-15 09:30:00,82.01,82.1,81.59,81.86,217090.3190914008,60.7629,60.8295,60.4517,60.6517,217090.3191
2013-02-15 10:00:00,81.86,81.91,81.63,81.66,32341.806381828013,60.6517,60.6888,60.4813,60.5035,32341.8064
2013-02-15 10:30:00,81.66,81.97,81.66,81.9,33856.13845321796,60.5035,60.7332,60.5035,60.6814,33856.1385
2013-02-15 11:00:00,81.89,81.93,81.77,81.8,17306.65224445646,60.6739,60.7036,60.585,60.6073,17306.6522
2013-02-15 11:30:00,81.79,81.84,81.71,81.81,23580.31368307193,60.5998,60.6369,60.5406,60.6147,23580.3137
2013-02-15 12:00:00,81.79,81.79,81.6,81.61,24878.312601406164,60.5998,60.5998,60.4591,60.4665,24878.3126
2013-02-15 12:30:00,81.61,81.61,81.49,81.53,24661.97944835046,60.4665,60.4665,60.3776,60.4072,24661.9794
2013-02-15 13:00:00,81.54,81.61,81.5,81.56,35045.97079502434,60.4146,60.4665,60.385,60.4294,35045.9708
2013-02-15 13:30:00,81.56,81.71,81.56,81.7,25419.145484045428,60.4294,60.5406,60.4294,60.5332,25419.1455
2013-02-15 14:00:00,81.71,81.72,81.44,81.49,54299.62141698216,60.5406,60.548,60.3405,60.3776,54299.6214
2013-02-15 14:30:00,81.49,81.61,81.32,81.32,60140.61654948621,60.3776,60.4665,60.2516,60.2516,60140.6165
2013-02-15 15:00:00,81.32,81.49,81.32,81.43,66197.94483504597,60.2516,60.3776,60.2516,60.3331,66197.9448
2013-02-15 15:30:00,81.42,81.63,81.42,81.6,165494.86208761492,60.3257,60.4813,60.3257,60.4591,165494.8621
2013-02-19 09:30:00,81.94,82.37,81.52,82.3,76798.26933477556,60.711,61.0296,60.3998,60.9777,76798.2693
2013-02-19 10:00:00,82.23,82.4,82.23,82.34,39372.633856138455,60.9259,61.0518,60.9259,61.0074,39372.6339
2013-02-19 10:30:00,82.32,82.34,82.23,82.23,51811.79015684153,60.9925,61.0074,60.9259,60.9259,51811.7902
2013-02-19 11:00:00,82.23,82.23,82.07,82.2,21416.98215251488,60.9259,60.9259,60.8073,60.9036,21416.9822
2013-02-19 11:30:00,82.18,82.18,82.04,82.1,45213.62898864251,60.8888,60.8888,60.7851,60.8295,45213.629
2013-02-19 12:00:00,82.09,82.19,82.08,82.18,16116.81990265008,60.8221,60.8962,60.8147,60.8888,16116.8199
2013-02-19 12:30:00,82.17,82.18,81.96,81.99,39697.13358572201,60.8814,60.8888,60.7258,60.748,39697.1336
2013-02-19 13:00:00,81.98,82.04,81.98,81.98,21308.81557598702,60.7406,60.7851,60.7406,60.7406,21308.8156
2013-02-19 13:30:00,81.98,81.99,81.93,81.97,17955.65170362358,60.7406,60.748,60.7036,60.7332,17955.6517
2013-02-19 14:00:00,81.97,82.06,81.95,81.98,25959.97836668469,60.7332,60.7999,60.7184,60.7406,25959.9784
2013-02-19 14:30:00,81.98,82.04,81.96,81.98,22282.314764737694,60.7406,60.7851,60.7258,60.7406,22282.3148
2013-02-19 15:00:00,81.96,81.99,81.9,81.93,35586.8036776636,60.7258,60.748,60.6814,60.7036,35586.8037
2013-02-19 15:30:00,81.93,82.0,81.9,82.0,102001.08166576528,60.7036,60.7554,60.6814,60.7554,102001.0817
2013-02-20 09:30:00,81.95,82.1,81.31,81.37,191346.67387777177,60.7184,60.8295,60.2442,60.2887,191346.6739
2013-02-20 10:00:00,81.36,81.54,81.34,81.49,118658.73445105462,60.2813,60.4146,60.2664,60.3776,118658.7345
2013-02-20 10:30:00,81.49,81.58,81.37,81.41,76257.43645213629,60.3776,60.4443,60.2887,60.3183,76257.4365
2013-02-20 11:00:00,81.41,81.49,81.37,81.44,25202.812330989724,60.3183,60.3776,60.2887,60.3405,25202.8123
2013-02-20 11:30:00,81.45,81.47,81.13,81.25,38074.63493780421,60.3479,60.3628,60.1108,60.1998,38074.6349
2013-02-20 12:00:00,81.25,81.4,81.25,81.26,32341.806381828013,60.1998,60.3109,60.1998,60.2072,32341.8064
2013-02-20 12:30:00,81.26,81.32,81.18,81.26,20767.98269334776,60.2072,60.2516,60.1479,60.2072,20767.9827
2013-02-20 13:00:00,81.25,81.34,81.16,81.29,10492.15792320173,60.1998,60.2664,60.1331,60.2294,10492.1579
2013-02-20 13:30:00,81.27,81.42,81.23,81.42,39697.13358572201,60.2146,60.3257,60.1849,60.3257,39697.1336
2013-02-20 14:00:00,81.42,81.59,81.29,81.46,205191.99567333693,60.3257,60.4517,60.2294,60.3553,205191.9957
2013-02-20 14:30:00,81.44,81.52,81.23,81.25,82639.2644672796,60.3405,60.3998,60.1849,60.1998,82639.2645
2013-02-20 15:00:00,81.25,81.3,80.99,81.09,106976.7441860465,60.1998,60.2368,60.0071,60.0812,106976.7442
2013-02-20 15:30:00,81.09,81.22,80.94,80.99,331314.2239048134,60.0812,60.1775,59.9701,60.0071,331314.2239
2013-02-21 09:30:00,80.63,81.12,80.45,80.61,177934.018388318,59.7404,60.1034,59.607,59.7256,177934.0184
2013-02-21 10:00:00,80.6,80.62,79.98,80.53,185073.0124391563,59.7182,59.733,59.2588,59.6663,185073.0124
2013-02-21 10:30:00,80.53,80.54,80.13,80.15,68685.77609518658,59.6663,59.6737,59.3699,59.3847,68685.7761
2013-02-21 11:00:00,80.16,80.28,80.02,80.02,87506.76041103298,59.3921,59.4811,59.2884,59.2884,87506.7604
2013-02-21 11:30:00,80.02,80.02,79.55,79.55,178150.3515413737,59.2884,59.2884,58.9402,58.9402,178150.3515
2013-02-21 12:00:00,79.55,79.67,79.37,79.37,91617.0903190914,58.9402,59.0291,58.8068,58.8068,91617.0903
2013-02-21 12:30:00,79.37,79.53,79.28,79.43,209410.4921579232,58.8068,58.9254,58.7401,58.8513,209410.4922
2013-02-21 13:00:00,79.43,79.51,79.14,79.29,88372.09302325582,58.8513,58.9106,58.6364,58.7475,88372.093
2013-02-21 13:30:00,79.29,79.35,79.23,79.27,101676.58193618173,58.7475,58.792,58.7031,58.7327,101676.5819
2013-02-21 14:00:00,79.26,79.4,79.19,79.4,79935.10005408329,58.7253,58.8291,58.6735,58.8291,79935.1001
2013-02-21 14:30:00,79.4,79.51,79.32,79.49,110762.57436452137,58.8291,58.9106,58.7698,58.8957,110762.5744
2013-02-21 15:00:00,79.49,79.69,79.45,79.6,176311.51974040022,58.8957,59.0439,58.8661,58.9772,176311.5197
2013-02-21 15:30:00,79.59,79.65,78.58,79.19,467063.2774472688,58.9698,59.0143,58.2215,58.6735,467063.2774
2013-02-22 09:30:00,79.53,79.59,78.88,79.28,159978.36668469445,58.9254,58.9698,58.4438,58.7401,159978.3667
2013-02-22 10:00:00,79.3,79.43,79.07,79.11,120389.39967550027,58.755,58.8513,58.5845,58.6142,120389.3997
2013-02-22 10:30:00,79.08,79.18,78.95,79.04,116387.23634396972,58.592,58.666,58.4956,58.5623,116387.2363
2013-02-22 11:00:00,79.04,79.19,78.94,79.04,74202.27149810709,58.5623,58.6735,58.4882,58.5623,74202.2715
2013-02-22 11:30:00,79.04,79.32,79.04,79.15,78096.26825310978,58.5623,58.7698,58.5623,58.6438,78096.2683
2013-02-22 12:00:00,79.16,79.23,79.13,79.21,47160.62736614386,58.6512,58.7031,58.629,58.6883,47160.6274
2013-02-22 12:30:00,79.21,79.41,79.2,79.36,55922.12006489994,58.6883,58.8365,58.6809,58.7994,55922.1201
2013-02-22 13:00:00,79.36,79.48,79.36,79.42,59275.28393726338,58.7994,58.8883,58.7994,58.8439,59275.2839
2013-02-22 13:30:00,79.43,79.48,79.29,79.31,60140.61654948621,58.8513,58.8883,58.7475,58.7624,60140.6165
2013-02-22 14:00:00,79.31,79.34,79.2,79.26,66955.11087074094,58.7624,58.7846,58.6809,58.7253,66955.1109
2013-02-22 14:30:00,79.27,79.37,79.25,79.32,68144.94321254732,58.7327,58.8068,58.7179,58.7698,68144.9432
2013-02-22 15:00:00,79.31,79.4,79.29,79.32,119632.2336398053,58.7624,58.8291,58.7475,58.7698,119632.2336
2013-02-22 15:30:00,79.32,79.6,79.3,79.58,226717.1444023797,58.7698,58.9772,58.755,58.9624,226717.1444
2013-02-25 09:30:00,79.96,79.98,79.33,79.79,221200.6489994592,59.244,59.2588,58.7772,59.118,221200.649
2013-02-25 10:00:00,79.8,79.87,79.39,79.41,55164.95402920497,59.1254,59.1773,58.8216,58.8365,55164.954
2013-02-25 10:30:00,79.42,79.54,78.79,78.92,118226.06814494322,58.8439,58.9328,58.3771,58.4734,118226.0681
2013-02-25 11:00:00,78.93,79.04,78.85,78.98,89021.09248242293,58.4808,58.5623,58.4215,58.5179,89021.0925
2013-02-25 11:30:00,78.99,79.04,78.59,78.61,45970.79502433748,58.5253,58.5623,58.2289,58.2437,45970.795
2013-02-25 12:00:00,78.64,78.85,78.64,78.85,42509.46457544619,58.266,58.4215,58.266,58.4215,42509.4646
2013-02-25 12:30:00,78.84,78.99,78.75,78.94,39156.30070308274,58.4141,58.5253,58.3475,58.4882,39156.3007
2013-02-25 13:00:00,78.96,79.0,78.81,78.83,31584.640346133045,58.503,58.5327,58.3919,58.4067,31584.6403
2013-02-25 13:30:00,78.85,78.85,78.55,78.59,40778.79935100054,58.4215,58.4215,58.1993,58.2289,40778.7994
2013-02-25 14:00:00,78.6,78.73,78.46,78.59,37101.135749053545,58.2363,58.3326,58.1326,58.2289,37101.1357
2013-02-25 14:30:00,78.6,78.81,78.6,78.71,27149.81070849108,58.2363,58.3919,58.2363,58.3178,27149.8107
2013-02-25 15:00:00,78.72,78.8,78.42,78.46,63169.28069226609,58.3252,58.3845,58.1029,58.1326,63169.2807
2013-02-25 15:30:00,78.47,78.53,77.86,77.86,175121.6873985938,58.14,58.1844,57.688,57.688,175121.6874
2013-02-26 09:30:00,78.23,78.4,77.85,78.34,144186.0465116279,57.9622,58.0881,57.6806,58.0437,144186.0465
2013-02-26 10:00:00,78.34,78.52,77.98,78.04,77555.43537047053,58.0437,58.177,57.7769,57.8214,77555.4354
2013-02-26 10:30:00,78.0,78.38,77.94,78.2,52785.28934559221,57.7918,58.0733,57.7473,57.9399,52785.2893
2013-02-26 11:00:00,78.18,78.2,77.94,77.94,66846.94429421308,57.9251,57.9399,57.7473,57.7473,66846.9443
2013-02-26 11:30:00,77.99,78.18,77.8,77.98,53975.12168739859,57.7844,57.9251,57.6436,57.7769,53975.1217
2013-02-26 12:00:00,77.97,78.1,77.82,77.92,60573.282855597616,57.7695,57.8659,57.6584,57.7325,60573.2829
2013-02-26 12:30:00,77.93,78.19,77.89,77.94,81665.76527852892,57.7399,57.9325,57.7103,57.7473,81665.7653
2013-02-26 13:00:00,77.94,78.05,77.9,78.01,41211.46565711195,57.7473,57.8288,57.7177,57.7992,41211.4657
2013-02-26 13:30:00,78.01,78.21,78.0,78.07,57111.952406706325,57.7992,57.9474,57.7918,57.8436,57111.9524
2013-02-26 14:00:00,78.09,78.21,77.99,78.16,80043.26663061114,57.8584,57.9474,57.7844,57.9103,80043.2666
2013-02-26 14:30:00,78.17,78.23,77.84,77.85,116279.06976744186,57.9177,57.9622,57.6732,57.6806,116279.0698
2013-02-26 15:00:00,77.86,78.04,77.84,78.02,89453.75878853434,57.688,57.8214,57.6732,57.8066,89453.7588
2013-02-26 15:30:00,78.02,78.13,77.85,77.95,283288.2639264467,57.8066,57.8881,57.6806,57.7547,283288.2639
2013-02-27 09:30:00,78.06,78.52,77.91,78.47,91725.25689561926,57.8362,58.177,57.7251,58.14,91725.2569
2013-02-27 10:00:00,78.5,78.77,78.35,78.62,43699.29691725257,58.1622,58.3623,58.0511,58.2511,43699.2969
2013-02-27 10:30:00,78.63,78.89,78.39,78.4,84586.26284478095,58.2585,58.4512,58.0807,58.0881,84586.2628
2013-02-27 11:00:00,78.39,78.76,78.39,78.56,73120.60573282855,58.0807,58.3549,58.0807,58.2067,73120.6057
2013-02-27 11:30:00,78.55,78.84,78.47,78.75,58409.95132504056,58.1993,58.4141,58.14,58.3475,58409.9513
2013-02-27 12:00:00,78.75,78.89,78.69,78.84,42725.79772850189,58.3475,58.4512,58.303,58.4141,42725.7977
2013-02-27 12:30:00,78.85,78.94,78.77,78.82,45754.461871281776,58.4215,58.4882,58.3623,58.3993,45754.4619
2013-02-27 13:00:00,78.81,78.86,78.77,78.85,33315.30557057869,58.3919,58.429,58.3623,58.4215,33315.3056
2013-02-27 13:30:00,78.86,79.13,78.85,79.07,72147.10654407788,58.429,58.629,58.4215,58.5845,72147.1065
2013-02-27 14:00:00,79.07,79.38,79.02,79.29,89129.25905895077,58.5845,58.8142,58.5475,58.7475,89129.2591
2013-02-27 14:30:00,79.29,79.36,79.23,79.26,46078.96160086533,58.7475,58.7994,58.7031,58.7253,46078.9616
2013-02-27 15:00:00,79.24,79.44,79.19,79.43,76690.1027582477,58.7105,58.8587,58.6735,58.8513,76690.1028
2013-02-27 15:30:00,79.42,79.45,79.04,79.1,202055.1649540292,58.8439,58.8661,58.5623,58.6068,202055.165
2013-02-28 09:30:00,79.03,79.74,78.99,79.5,138453.2179556517,58.5549,59.081,58.5253,58.9031,138453.218
2013-02-28 10:00:00,79.5,79.53,79.24,79.41,44023.79664683613,58.9031,58.9254,58.7105,58.8365,44023.7966
2013-02-28 10:30:00,79.41,79.51,79.32,79.47,65765.27852893456,58.8365,58.9106,58.7698,58.8809,65765.2785
2013-02-28 11:00:00,79.48,79.77,79.44,79.74,55922.12006489994,58.8883,59.1032,58.8587,59.081,55922.1201
2013-02-28 11:30:00,79.73,79.78,79.66,79.78,49107.625743645214,59.0736,59.1106,59.0217,59.1106,49107.6257
2013-02-28 12:00:00,79.78,79.88,79.78,79.87,48458.626284478094,59.1106,59.1847,59.1106,59.1773,48458.6263
2013-02-28 12:30:00,79.88,80.05,79.81,79.97,67604.11032990806,59.1847,59.3106,59.1328,59.2514,67604.1103
2013-02-28 13:00:00,79.97,80.26,79.95,80.16,52136.2898864251,59.2514,59.4662,59.2366,59.3921,52136.2899
2013-02-28 13:30:00,80.15,80.27,80.06,80.15,64034.613304488914,59.3847,59.4737,59.3181,59.3847,64034.6133
2013-02-28 14:00:00,80.15,80.21,80.12,80.2,49648.45862628448,59.3847,59.4292,59.3625,59.4218,49648.4586
2013-02-28 14:30:00,80.2,80.22,80.05,80.16,60140.61654948621,59.4218,59.4366,59.3106,59.3921,60140.6165
2013-02-28 15:00:00,80.15,80.17,79.93,80.09,83829.096809086,59.3847,59.3996,59.2217,59.3403,83829.0968
2013-02-28 15:30:00,80.07,80.14,79.82,79.83,244780.9626825311,59.3255,59.3773,59.1402,59.1476,244780.9627
2013-03-01 09:30:00,79.37,79.41,78.88,79.3,103082.7474310438,58.8068,58.8365,58.4438,58.755,103082.7474
2013-03-01 10:00:00,79.37,79.77,79.18,79.34,54948.62087614927,58.8068,59.1032,58.666,58.7846,54948.6209
2013-03-01 10:30:00,79.32,79.74,79.31,79.74,77988.10167658194,58.7698,59.081,58.7624,59.081,77988.1017
2013-03-01 11:00:00,79.75,79.88,79.51,79.54,28988.64250946457,59.0884,59.1847,58.9106,58.9328,28988.6425
2013-03-01 11:30:00,79.51,79.55,79.36,79.49,45862.62844780963,58.9106,58.9402,58.7994,58.8957,45862.6284
2013-03-01 12:00:00,79.53,80.11,79.51,80.0,39697.13358572201,58.9254,59.3551,58.9106,59.2736,39697.1336
2013-03-01 12:30:00,80.0,80.09,79.84,79.97,31692.806922660897,59.2736,59.3403,59.1551,59.2514,31692.8069
2013-03-01 13:00:00,79.96,80.0,79.78,79.81,41644.13196322336,59.244,59.2736,59.1106,59.1328,41644.132
2013-03-01 13:30:00,79.83,79.83,79.63,79.78,29096.809085992427,59.1476,59.1476,58.9995,59.1106,29096.8091
2013-03-01 14:00:00,79.78,79.92,79.67,79.71,22174.14818820984,59.1106,59.2143,59.0291,59.0587,22174.1482
2013-03-01 14:30:00,79.71,79.81,79.58,79.69,31043.80746349378,59.0587,59.1328,58.9624,59.0439,31043.8075
2013-03-01 15:00:00,79.72,79.78,79.6,79.63,44131.96322336398,59.0661,59.1106,58.9772,58.9995,44131.9632
2013-03-01 15:30:00,79.62,79.88,79.62,79.79,110654.4077879935,58.9921,59.1847,58.9921,59.118,110654.4078
2013-03-04 09:30:00,79.62,79.7,79.11,79.65,54191.454840454295,58.9921,59.0513,58.6142,59.0143,54191.4548
2013-03-04 10:00:00,79.65,79.74,79.21,79.29,64034.613304488914,59.0143,59.081,58.6883,58.7475,64034.6133
2013-03-04 10:30:00,79.32,79.48,79.29,79.38,37641.968631692806,58.7698,58.8883,58.7475,58.8142,37641.9686
2013-03-04 11:00:00,79.39,79.61,79.34,79.61,30394.808004326664,58.8216,58.9846,58.7846,58.9846,30394.808
2013-03-04 11:30:00,79.63,79.63,79.52,79.6,13628.988642509465,58.9995,58.9995,58.918,58.9772,13628.9886
2013-03-04 12:00:00,79.58,79.58,79.32,79.32,25635.478637101136,58.9624,58.9624,58.7698,58.7698,25635.4786
2013-03-04 12:30:00,79.32,79.49,79.23,79.49,19145.484045429963,58.7698,58.8957,58.7031,58.8957,19145.484
2013-03-04 13:00:00,79.48,79.68,79.33,79.66,28988.64250946457,58.8883,59.0365,58.7772,59.0217,28988.6425
2013-03-04 13:30:00,79.68,79.68,79.59,79.68,23363.980530016222,59.0365,59.0365,58.9698,59.0365,23363.9805
2013-03-04 14:00:00,79.67,79.8,79.58,79.78,32017.306652244457,59.0291,59.1254,58.9624,59.1106,32017.3067
2013-03-04 14:30:00,79.77,80.0,79.73,79.92,36776.63601946998,59.1032,59.2736,59.0736,59.2143,36776.636
2013-03-04 15:00:00,79.94,79.94,79.75,79.8,47268.79394267171,59.2291,59.2291,59.0884,59.1254,47268.7939
2013-03-04 15:30:00,79.8,79.89,79.75,79.83,147214.71065440777,59.1254,59.1921,59.0884,59.1476,147214.7107
2013-03-05 09:30:00,80.2,80.76,80.17,80.51,69118.442401298,59.4218,59.8367,59.3996,59.6515,69118.4424
2013-03-05 10:00:00,80.51,80.99,80.43,80.99,128285.55976203352,59.6515,60.0071,59.5922,60.0071,128285.5598
2013-03-05 10:30:00,80.98,81.1,80.93,81.02,57220.11898323418,59.9997,60.0886,59.9627,60.0293,57220.119
2013-03-05 11:00:00,81.02,81.05,80.78,80.78,62952.94753921039,60.0293,60.0516,59.8515,59.8515,62952.9475
2013-03-05 11:30:00,80.78,80.88,80.7,80.83,54840.454299621415,59.8515,59.9256,59.7922,59.8886,54840.4543
2013-03-05 12:00:00,80.85,80.87,80.61,80.68,53542.45538128718,59.9034,59.9182,59.7256,59.7774,53542.4554
2013-03-05 12:30:00,80.68,80.69,80.47,80.52,31043.80746349378,59.7774,59.7848,59.6218,59.6589,31043.8075
2013-03-05 13:00:00,80.53,80.54,80.39,80.47,53975.12168739859,59.6663,59.6737,59.5626,59.6218,53975.1217
2013-03-05 13:30:00,80.46,80.48,80.17,80.24,66630.61114115738,59.6144,59.6292,59.3996,59.4514,66630.6111
2013-03-05 14:00:00,80.26,80.29,80.09,80.2,63493.780421849646,59.4662,59.4885,59.3403,59.4218,63493.7804
2013-03-05 14:30:00,80.22,80.39,80.1,80.38,29637.64196863169,59.4366,59.5626,59.3477,59.5552,29637.642
2013-03-05 15:00:00,80.39,80.42,80.25,80.3,34288.80475932937,59.5626,59.5848,59.4588,59.4959,34288.8048
2013-03-05 15:30:00,80.28,80.37,80.14,80.33,108599.24283396432,59.4811,59.5477,59.3773,59.5181,108599.2428
2013-03-06 09:30:00,80.52,80.62,80.23,80.42,65440.778799351,59.6589,59.733,59.444,59.5848,65440.7788
2013-03-06 10:00:00,80.43,80.51,80.31,80.44,40021.63331530557,59.5922,59.6515,59.5033,59.5996,40021.6333
2013-03-06 10:30:00,80.42,80.5,80.23,80.46,58409.95132504056,59.5848,59.6441,59.444,59.6144,58409.9513
2013-03-06 11:00:00,80.46,80.66,80.44,80.51,81016.76581936181,59.6144,59.7626,59.5996,59.6515,81016.7658
2013-03-06 11:30:00,80.54,80.69,80.45,80.47,20767.98269334776,59.6737,59.7848,59.607,59.6218,20767.9827
2013-03-06 12:00:00,80.46,80.46,80.25,80.27,23472.14710654408,59.6144,59.6144,59.4588,59.4737,23472.1471
2013-03-06 12:30:00,80.27,80.46,80.21,80.21,24770.14602487831,59.4737,59.6144,59.4292,59.4292,24770.146
2013-03-06 13:00:00,80.23,80.43,80.23,80.43,23147.64737696052,59.444,59.5922,59.444,59.5922,23147.6474
2013-03-06 13:30:00,80.43,80.54,80.37,80.43,40886.96592752839,59.5922,59.6737,59.5477,59.5922,40886.9659
2013-03-06 14:00:00,80.43,80.48,80.31,80.45,20335.316387236344,59.5922,59.6292,59.5033,59.607,20335.3164
2013-03-06 14:30:00,80.47,80.52,80.35,80.36,44023.79664683613,59.6218,59.6589,59.5329,59.5403,44023.7966
2013-03-06 15:00:00,80.36,80.41,80.2,80.27,62303.94808004327,59.5403,59.5774,59.4218,59.4737,62303.9481
2013-03-06 15:30:00,80.26,80.27,80.08,80.14,128069.22660897784,59.4662,59.4737,59.3329,59.3773,128069.2266
2013-03-07 09:30:00,80.31,80.57,80.14,80.53,41427.79881016766,59.5033,59.6959,59.3773,59.6663,41427.7988
2013-03-07 10:00:00,80.53,80.58,80.33,80.56,34180.638182801515,59.6663,59.7033,59.5181,59.6885,34180.6382
2013-03-07 10:30:00,80.56,80.95,80.53,80.93,90968.09085992428,59.6885,59.9775,59.6663,59.9627,90968.0909
2013-03-07 11:00:00,80.94,81.1,80.93,81.04,59275.28393726338,59.9701,60.0886,59.9627,60.0442,59275.2839
2013-03-07 11:30:00,81.05,81.24,81.01,81.11,99621.41698215251,60.0516,60.1923,60.0219,60.096,99621.417
2013-03-07 12:00:00,81.14,81.18,81.04,81.18,23472.14710654408,60.1183,60.1479,60.0442,60.1479,23472.1471
2013-03-07 12:30:00,81.15,81.26,81.1,81.24,23039.480800432662,60.1257,60.2072,60.0886,60.1923,23039.4808
2013-03-07 13:00:00,81.23,81.3,81.19,81.24,40778.79935100054,60.1849,60.2368,60.1553,60.1923,40778.7994
2013-03-07 13:30:00,81.23,81.27,81.19,81.25,37641.968631692806,60.1849,60.2146,60.1553,60.1998,37641.9686
2013-03-07 14:00:00,81.25,81.25,80.92,81.12,154786.3710113575,60.1998,60.1998,59.9552,60.1034,154786.371
2013-03-07 14:30:00,81.11,81.19,81.11,81.15,54407.787993510006,60.096,60.1553,60.096,60.1257,54407.788
2013-03-07 15:00:00,81.16,81.28,81.12,81.22,71822.60681449431,60.1331,60.222,60.1034,60.1775,71822.6068
2013-03-07 15:30:00,81.22,81.3,81.15,81.23,166792.86100594915,60.1775,60.2368,60.1257,60.1849,166792.861
2013-03-08 09:30:00,81.61,81.91,81.46,81.83,131855.05678745266,60.4665,60.6888,60.3553,60.6295,131855.0568
2013-03-08 10:00:00,81.81,81.91,81.59,81.77,98431.58464034612,60.6147,60.6888,60.4517,60.585,98431.5846
2013-03-08 10:30:00,81.75,81.99,81.69,81.96,69334.7755543537,60.5702,60.748,60.5258,60.7258,69334.7756
2013-03-08 11:00:00,81.97,82.18,81.93,82.11,107409.41049215791,60.7332,60.8888,60.7036,60.8369,107409.4105
2013-03-08 11:30:00,82.11,82.37,82.09,82.37,72038.93996755003,60.8369,61.0296,60.8221,61.0296,72038.94
2013-03-08 12:00:00,82.36,82.46,82.16,82.23,63061.11411573824,61.0222,61.0963,60.874,60.9259,63061.1141
2013-03-08 12:30:00,82.23,82.49,82.23,82.42,190265.00811249323,60.9259,61.1185,60.9259,61.0666,190265.0081
2013-03-08 13:00:00,82.39,82.41,82.26,82.3,50405.62466197945,61.0444,61.0592,60.9481,60.9777,50405.6247
2013-03-08 13:30:00,82.27,82.33,82.19,82.23,59275.28393726338,60.9555,60.9999,60.8962,60.9259,59275.2839
2013-03-08 14:00:00,82.22,82.39,82.21,82.35,60573.282855597616,60.9184,61.0444,60.911,61.0148,60573.2829
2013-03-08 14:30:00,82.35,82.37,82.22,82.26,43591.13034072472,61.0148,61.0296,60.9184,60.9481,43591.1303
2013-03-08 15:00:00,82.26,82.44,82.26,82.31,53975.12168739859,60.9481,61.0814,60.9481,60.9851,53975.1217
2013-03-08 15:30:00,82.3,82.43,82.28,82.35,180746.34937804216,60.9777,61.074,60.9629,61.0148,180746.3494
2013-03-11 09:30:00,82.13,82.24,81.67,82.0,109464.57544618713,60.8518,60.9333,60.5109,60.7554,109464.5754
2013-03-11 10:00:00,82.03,82.08,81.81,81.83,62303.94808004327,60.7777,60.8147,60.6147,60.6295,62303.9481
2013-03-11 10:30:00,81.82,81.96,81.5,81.58,77447.26879394267,60.6221,60.7258,60.385,60.4443,77447.2688
2013-03-11 11:00:00,81.59,81.75,81.56,81.7,61979.44835045971,60.4517,60.5702,60.4294,60.5332,61979.4484
2013-03-11 11:30:00,81.7,81.74,81.64,81.74,50081.12493239589,60.5332,60.5628,60.4887,60.5628,50081.1249
2013-03-11 12:00:00,81.74,81.84,81.74,81.81,48134.12655489454,60.5628,60.6369,60.5628,60.6147,48134.1266
2013-03-11 12:30:00,81.79,81.82,81.68,81.79,33315.30557057869,60.5998,60.6221,60.5183,60.5998,33315.3056
2013-03-11 13:00:00,81.82,81.92,81.77,81.89,32341.806381828013,60.6221,60.6962,60.585,60.6739,32341.8064
2013-03-11 13:30:00,81.88,81.97,81.86,81.97,33531.638723634394,60.6665,60.7332,60.6517,60.7332,33531.6387
2013-03-11 14:00:00,81.97,82.27,81.97,82.2,54515.95457003786,60.7332,60.9555,60.7332,60.9036,54515.9546
2013-03-11 14:30:00,82.18,82.31,82.05,82.15,52785.28934559221,60.8888,60.9851,60.7925,60.8666,52785.2893
2013-03-11 15:00:00,82.15,82.15,82.05,82.09,40562.46619794484,60.8666,60.8666,60.7925,60.8221,40562.4662
2013-03-11 15:30:00,82.1,82.15,82.01,82.11,186587.34451054625,60.8295,60.8666,60.7629,60.8369,186587.3445
2013-03-12 09:30:00,82.12,82.12,81.76,82.09,127420.2271498107,60.8444,60.8444,60.5776,60.8221,127420.2271
2013-03-12 10:00:00,82.06,82.56,82.06,82.52,50946.45754461871,60.7999,61.1704,60.7999,61.1407,50946.4575
2013-03-12 10:30:00,82.57,82.57,82.26,82.32,27366.14386154678,61.1778,61.1778,60.9481,60.9925,27366.1439
2013-03-12 11:00:00,82.33,82.33,82.1,82.14,32990.80584099513,60.9999,60.9999,60.8295,60.8592,32990.8058
2013-03-12 11:30:00,82.13,82.25,82.02,82.22,25959.97836668469,60.8518,60.9407,60.7703,60.9184,25959.9784
2013-03-12 12:00:00,82.18,82.22,82.07,82.1,24553.812871822607,60.8888,60.9184,60.8073,60.8295,24553.8129
2013-03-12 12:30:00,82.13,82.26,82.11,82.19,23580.31368307193,60.8518,60.9481,60.8369,60.8962,23580.3137
2013-03-12 13:00:00,82.19,82.28,82.13,82.15,43050.29745808545,60.8962,60.9629,60.8518,60.8666,43050.2975
2013-03-12 13:30:00,82.17,82.22,82.0,82.0,19794.48350459708,60.8814,60.9184,60.7554,60.7554,19794.4835
2013-03-12 14:00:00,81.99,82.21,81.95,82.19,58626.28447809627,60.748,60.911,60.7184,60.8962,58626.2845
2013-03-12 14:30:00,82.2,82.32,82.2,82.23,30502.97458085452,60.9036,60.9925,60.9036,60.9259,30502.9746
2013-03-12 15:00:00,82.24,82.39,82.24,82.31,41968.63169280692,60.9333,61.0444,60.9333,60.9851,41968.6317
2013-03-12 15:30:00,82.32,82.45,82.18,82.22,155327.20389399675,60.9925,61.0889,60.8888,60.9184,155327.2039
2013-03-13 09:30:00,82.2,82.23,81.47,81.59,119307.73391022174,60.9036,60.9259,60.3628,60.4517,119307.7339
2013-03-13 10:00:00,81.62,81.64,81.43,81.64,54083.28826392644,60.4739,60.4887,60.3331,60.4887,54083.2883
2013-03-13 10:30:00,81.64,81.8,81.61,81.77,39264.4672796106,60.4887,60.6073,60.4665,60.585,39264.4673
2013-03-13 11:00:00,81.78,82.04,81.77,82.01,28339.64305029745,60.5924,60.7851,60.585,60.7629,28339.6431
2013-03-13 11:30:00,82.01,82.08,81.93,82.05,20118.98323418064,60.7629,60.8147,60.7036,60.7925,20118.9832
2013-03-13 12:00:00,82.06,82.24,82.01,82.24,21957.815035154137,60.7999,60.9333,60.7629,60.9333,21957.815
2013-03-13 12:30:00,82.21,82.35,82.2,82.26,25527.312060573284,60.911,61.0148,60.9036,60.9481,25527.3121
2013-03-13 13:00:00,82.28,82.3,82.09,82.17,29421.308815575987,60.9629,60.9777,60.8221,60.8814,29421.3088
2013-03-13 13:30:00,82.2,82.39,82.17,82.34,31043.80746349378,60.9036,61.0444,60.8814,61.0074,31043.8075
2013-03-13 14:00:00,82.34,82.39,82.23,82.34,23472.14710654408,61.0074,61.0444,60.9259,61.0074,23472.1471
2013-03-13 14:30:00,82.34,82.38,82.13,82.2,28339.64305029745,61.0074,61.037,60.8518,60.9036,28339.6431
2013-03-13 15:00:00,82.21,82.29,82.1,82.29,44348.29637641968,60.911,60.9703,60.8295,60.9703,44348.2964
2013-03-13 15:30:00,82.28,82.36,82.19,82.28,144402.3796646836,60.9629,61.0222,60.8962,60.9629,144402.3797
2013-03-14 09:30:00,82.47,82.65,82.29,82.59,66846.94429421308,61.1037,61.237,60.9703,61.1926,66846.9443
2013-03-14 10:00:00,82.57,82.57,82.28,82.43,38615.46782044348,61.1778,61.1778,60.9629,61.074,38615.4678
2013-03-14 10:30:00,82.43,82.52,82.33,82.44,36343.96971335857,61.074,61.1407,60.9999,61.0814,36343.9697
2013-03-14 11:00:00,82.44,82.53,82.4,82.42,28664.14277988101,61.0814,61.1481,61.0518,61.0666,28664.1428
2013-03-14 11:30:00,82.44,82.58,82.42,82.56,16441.31963223364,61.0814,61.1852,61.0666,61.1704,16441.3196
2013-03-14 12:00:00,82.57,82.67,82.55,82.65,23472.14710654408,61.1778,61.2519,61.1629,61.237,23472.1471
2013-03-14 12:30:00,82.64,82.79,82.6,82.74,33747.9718766901,61.2296,61.3408,61.2,61.3037,33747.9719
2013-03-14 13:00:00,82.75,82.81,82.7,82.74,30070.308274743104,61.3111,61.3556,61.2741,61.3037,30070.3083
2013-03-14 13:30:00,82.73,82.84,82.72,82.76,40346.13304488913,61.2963,61.3778,61.2889,61.3185,40346.133
2013-03-14 14:00:00,82.76,82.89,82.75,82.79,45646.29529475392,61.3185,61.4149,61.3111,61.3408,45646.2953
2013-03-14 14:30:00,82.8,83.01,82.77,83.0,38831.80097349919,61.3482,61.5038,61.326,61.4964,38831.801
2013-03-14 15:00:00,83.01,83.09,82.99,83.03,68144.94321254732,61.5038,61.563,61.489,61.5186,68144.9432
2013-03-14 15:30:00,83.02,83.11,82.98,83.08,135857.22011898324,61.5112,61.5779,61.4815,61.5556,135857.2201
2013-03-15 09:30:00,82.64,83.39,82.59,82.95,457544.6187128177,61.2296,61.7853,61.1926,61.4593,457544.6187
2013-03-15 10:00:00,82.94,83.25,82.89,83.16,89886.42509464575,61.4519,61.6816,61.4149,61.6149,89886.4251
2013-03-15 10:30:00,83.16,83.26,83.14,83.21,53217.955651703625,61.6149,61.689,61.6001,61.652,53217.9557
2013-03-15 11:00:00,83.21,83.43,83.21,83.43,30935.640886965928,61.652,61.815,61.652,61.815,30935.6409
2013-03-15 11:30:00,83.42,83.52,83.34,83.38,40237.96646836127,61.8075,61.8816,61.7483,61.7779,40237.9665
2013-03-15 12:00:00,83.37,83.45,83.26,83.42,35262.30394808004,61.7705,61.8298,61.689,61.8075,35262.3039
2013-03-15 12:30:00,83.41,83.44,83.3,83.34,23904.813412655487,61.8001,61.8224,61.7186,61.7483,23904.8134
2013-03-15 13:00:00,83.33,83.44,83.3,83.37,17198.48566792861,61.7409,61.8224,61.7186,61.7705,17198.4857
2013-03-15 13:30:00,83.37,83.37,83.2,83.21,56679.28610059492,61.7705,61.7705,61.6445,61.652,56679.2861
2013-03-15 14:00:00,83.21,83.24,83.14,83.15,52244.45646295295,61.652,61.6742,61.6001,61.6075,52244.4565
2013-03-15 14:30:00,83.16,83.23,83.1,83.22,42942.1308815576,61.6149,61.6668,61.5705,61.6594,42942.1309
2013-03-15 15:00:00,83.2,83.23,83.11,83.14,64683.61276365603,61.6445,61.6668,61.5779,61.6001,64683.6128
2013-03-15 15:30:00,83.14,83.48,83.12,83.32,416116.8199026501,61.6001,61.852,61.5853,61.7335,416116.8199
2013-03-18 09:30:00,82.47,82.49,82.1,82.23,108815.57598702,61.1037,61.1185,60.8295,60.9259,108815.576
2013-03-18 10:00:00,82.2,82.29,81.96,82.15,84802.59599783666,60.9036,60.9703,60.7258,60.8666,84802.596
2013-03-18 10:30:00,82.16,82.34,81.82,81.91,208112.4932395889,60.874,61.0074,60.6221,60.6888,208112.4932
2013-03-18 11:00:00,81.9,82.2,81.88,82.1,56138.45321795565,60.6814,60.9036,60.6665,60.8295,56138.4532
2013-03-18 11:30:00,82.1,82.32,82.06,82.27,52352.6230394808,60.8295,60.9925,60.7999,60.9555,52352.623
2013-03-18 12:00:00,82.28,82.4,82.23,82.23,29853.9751216874,60.9629,61.0518,60.9259,60.9259,29853.9751
2013-03-18 12:30:00,82.22,82.27,82.08,82.26,32774.47268793943,60.9184,60.9555,60.8147,60.9481,32774.4727
2013-03-18 13:00:00,82.26,82.35,82.21,82.23,32558.13953488372,60.9481,61.0148,60.911,60.9259,32558.1395
2013-03-18 13:30:00,82.22,82.34,82.1,82.18,46727.961060032445,60.9184,61.0074,60.8295,60.8888,46727.9611
2013-03-18 14:00:00,82.2,82.51,82.17,82.51,43374.797187669006,60.9036,61.1333,60.8814,61.1333,43374.7972
2013-03-18 14:30:00,82.5,82.54,82.31,82.31,40346.13304488913,61.1259,61.1555,60.9851,60.9851,40346.133
2013-03-18 15:00:00,82.33,82.41,82.15,82.2,65981.61168199027,60.9999,61.0592,60.8666,60.9036,65981.6117
2013-03-18 15:30:00,82.21,82.24,82.1,82.21,147647.3769605192,60.911,60.9333,60.8295,60.911,147647.377
2013-03-19 09:30:00,82.23,82.54,82.0,82.11,55705.78691184424,60.9259,61.1555,60.7554,60.8369,55705.7869
2013-03-19 10:00:00,82.1,82.15,81.7,81.71,38615.46782044348,60.8295,60.8666,60.5332,60.5406,38615.4678
2013-03-19 10:30:00,81.72,81.75,81.55,81.69,49107.625743645214,60.548,60.5702,60.422,60.5258,49107.6257
2013-03-19 11:00:00,81.67,81.79,81.53,81.74,41968.63169280692,60.5109,60.5998,60.4072,60.5628,41968.6317
2013-03-19 11:30:00,81.74,81.87,81.32,81.43,62952.94753921039,60.5628,60.6591,60.2516,60.3331,62952.9475
2013-03-19 12:00:00,81.4,81.54,81.26,81.46,39372.633856138455,60.3109,60.4146,60.2072,60.3553,39372.6339
2013-03-19 12:30:00,81.45,81.52,81.36,81.37,37641.968631692806,60.3479,60.3998,60.2813,60.2887,37641.9686
2013-03-19 13:00:00,81.37,81.38,81.04,81.15,27041.64413196322,60.2887,60.2961,60.0442,60.1257,27041.6441
2013-03-19 13:30:00,81.11,81.42,81.05,81.37,32125.47322877231,60.096,60.3257,60.0516,60.2887,32125.4732
2013-03-19 14:00:00,81.36,81.53,81.3,81.4,67604.11032990806,60.2813,60.4072,60.2368,60.3109,67604.1103
2013-03-19 14:30:00,81.4,81.53,81.29,81.37,100162.24986479178,60.3109,60.4072,60.2294,60.2887,100162.2499
2013-03-19 15:00:00,81.36,81.71,81.28,81.48,73120.60573282855,60.2813,60.5406,60.222,60.3702,73120.6057
2013-03-19 15:30:00,81.47,81.58,81.36,81.55,186371.01135749053,60.3628,60.4443,60.2813,60.422,186371.0114
2013-03-20 09:30:00,81.9,82.12,81.73,81.82,65657.1119524067,60.6814,60.8444,60.5554,60.6221,65657.112
2013-03-20 10:00:00,81.82,82.0,81.77,81.95,50838.290968090856,60.6221,60.7554,60.585,60.7184,50838.291
2013-03-20 10:30:00,81.96,82.1,81.66,82.08,76906.4359113034,60.7258,60.8295,60.5035,60.8147,76906.4359
2013-03-20 11:00:00,82.09,82.12,81.79,81.9,112060.5732828556,60.8221,60.8444,60.5998,60.6814,112060.5733
2013-03-20 11:30:00,81.9,81.98,81.85,81.92,60248.78312601406,60.6814,60.7406,60.6443,60.6962,60248.7831
2013-03-20 12:00:00,81.91,82.0,81.82,81.99,65008.11249323958,60.6888,60.7554,60.6221,60.748,65008.1125
2013-03-20 12:30:00,82.01,82.02,81.82,82.02,48134.12655489454,60.7629,60.7703,60.6221,60.7703,48134.1266
2013-03-20 13:00:00,82.01,82.19,82.0,82.13,26176.3115197404,60.7629,60.8962,60.7554,60.8518,26176.3115
2013-03-20 13:30:00,82.11,82.23,82.04,82.08,53217.955651703625,60.8369,60.9259,60.7851,60.8147,53217.9557
2013-03-20 14:00:00,82.05,82.36,82.03,82.35,46836.127636560304,60.7925,61.0222,60.7777,61.0148,46836.1276
2013-03-20 14:30:00,82.35,82.35,82.0,82.0,60248.78312601406,61.0148,61.0148,60.7554,60.7554,60248.7831
2013-03-20 15:00:00,82.0,82.11,81.93,82.07,80367.7663601947,60.7554,60.8369,60.7036,60.8073,80367.7664
2013-03-20 15:30:00,82.07,82.28,82.01,82.15,128718.22606814494,60.8073,60.9629,60.7629,60.8666,128718.2261
2013-03-21 09:30:00,81.25,81.25,80.04,80.59,223796.6468361276,60.1998,60.1998,59.3032,59.7107,223796.6468
2013-03-21 10:00:00,80.62,80.67,80.3,80.67,199242.83396430503,59.733,59.77,59.4959,59.77,199242.834
2013-03-21 10:30:00,80.65,80.7,80.47,80.68,134667.38777717686,59.7552,59.7922,59.6218,59.7774,134667.3878
2013-03-21 11:00:00,80.7,81.25,80.63,81.07,159545.70037858302,59.7922,60.1998,59.7404,60.0664,159545.7004
2013-03-21 11:30:00,81.09,81.31,80.87,80.88,73012.4391563007,60.0812,60.2442,59.9182,59.9256,73012.4392
2013-03-21 12:00:00,80.87,81.12,80.86,81.06,38615.46782044348,59.9182,60.1034,59.9108,60.059,38615.4678
2013-03-21 12:30:00,81.05,81.1,80.94,80.94,30178.47485127096,60.0516,60.0886,59.9701,59.9701,30178.4749
2013-03-21 13:00:00,80.92,81.06,80.86,80.92,39805.30016224986,59.9552,60.059,59.9108,59.9552,39805.3002
2013-03-21 13:30:00,80.88,80.91,80.76,80.81,73985.93834505137,59.9256,59.9478,59.8367,59.8737,73985.9383
2013-03-21 14:00:00,80.79,80.89,80.57,80.69,92590.58950784209,59.8589,59.933,59.6959,59.7848,92590.5895
2013-03-21 14:30:00,80.71,80.85,80.71,80.81,48566.792861005946,59.7997,59.9034,59.7997,59.8737,48566.7929
2013-03-21 15:00:00,80.82,80.94,80.72,80.76,107301.24391563008,59.8812,59.9701,59.8071,59.8367,107301.2439
2013-03-21 15:30:00,80.76,80.83,80.52,80.52,151865.87344510545,59.8367,59.8886,59.6589,59.6589,151865.8734
2013-03-22 09:30:00,81.14,81.39,80.64,81.09,114007.57166035696,60.1183,60.3035,59.7478,60.0812,114007.5717
2013-03-22 10:00:00,81.04,81.22,80.91,81.09,70524.60789616009,60.0442,60.1775,59.9478,60.0812,70524.6079
2013-03-22 10:30:00,81.06,81.07,80.86,80.97,34396.97133585722,60.059,60.0664,59.9108,59.9923,34396.9713
2013-03-22 11:00:00,80.97,81.09,80.88,81.02,37750.13520822066,59.9923,60.0812,59.9256,60.0293,37750.1352
2013-03-22 11:30:00,81.03,81.18,80.97,81.17,52028.12330989724,60.0367,60.1479,59.9923,60.1405,52028.1233
2013-03-22 12:00:00,81.18,81.24,81.02,81.03,37858.30178474851,60.1479,60.1923,60.0293,60.0367,37858.3018
2013-03-22 12:30:00,81.04,81.11,80.97,80.99,18929.15089237425,60.0442,60.096,59.9923,60.0071,18929.1509
2013-03-22 13:00:00,80.98,81.1,80.92,81.01,38939.96755002704,59.9997,60.0886,59.9552,60.0219,38939.9676
2013-03-22 13:30:00,81.01,81.03,80.89,81.0,41535.96538669551,60.0219,60.0367,59.933,60.0145,41535.9654
2013-03-22 14:00:00,81.0,81.0,80.88,80.99,24878.312601406164,60.0145,60.0145,59.9256,60.0071,24878.3126
2013-03-22 14:30:00,80.96,81.16,80.96,81.1,29853.9751216874,59.9849,60.1331,59.9849,60.0886,29853.9751
2013-03-22 15:00:00,81.09,81.12,80.81,80.88,65008.11249323958,60.0812,60.1034,59.8737,59.9256,65008.1125
2013-03-22 15:30:00,80.89,80.99,80.69,80.91,211898.3234180638,59.933,60.0071,59.7848,59.9478,211898.3234
2013-03-25 09:30:00,81.35,81.49,80.87,80.99,103190.91400757166,60.2738,60.3776,59.9182,60.0071,103190.914
2013-03-25 10:00:00,81.0,81.08,80.85,80.92,46187.128177393184,60.0145,60.0738,59.9034,59.9552,46187.1282
2013-03-25 10:30:00,80.9,81.01,80.81,80.84,76257.43645213629,59.9404,60.0219,59.8737,59.896,76257.4365
2013-03-25 11:00:00,80.88,81.1,80.82,80.83,61005.94916170903,59.9256,60.0886,59.8812,59.8886,61005.9492
2013-03-25 11:30:00,80.82,81.0,80.81,80.93,35803.136830719304,59.8812,60.0145,59.8737,59.9627,35803.1368
2013-03-25 12:00:00,80.98,81.04,80.88,80.89,69875.60843699297,59.9997,60.0442,59.9256,59.933,69875.6084
2013-03-25 12:30:00,80.89,80.99,80.81,80.81,67928.61005949162,59.933,60.0071,59.8737,59.8737,67928.6101
2013-03-25 13:00:00,80.81,80.81,80.57,80.75,28664.14277988101,59.8737,59.8737,59.6959,59.8293,28664.1428
2013-03-25 13:30:00,80.73,80.97,80.64,80.88,39913.46673877772,59.8145,59.9923,59.7478,59.9256,39913.4667
2013-03-25 14:00:00,80.88,80.93,80.76,80.79,43482.96376419686,59.9256,59.9627,59.8367,59.8589,43482.9638
2013-03-25 14:30:00,80.79,80.85,80.66,80.77,33639.80530016225,59.8589,59.9034,59.7626,59.8441,33639.8053
2013-03-25 15:00:00,80.78,80.82,80.7,80.73,82098.43158464035,59.8515,59.8812,59.7922,59.8145,82098.4316
2013-03-25 15:30:00,80.73,81.02,80.72,80.89,250297.4580854516,59.8145,60.0293,59.8071,59.933,250297.4581
2013-03-26 09:30:00,81.16,81.34,80.95,80.96,49972.95835586804,60.1331,60.2664,59.9775,59.9849,49972.9584
2013-03-26 10:00:00,80.96,81.24,80.85,81.1,25527.312060573284,59.9849,60.1923,59.9034,60.0886,25527.3121
2013-03-26 10:30:00,81.1,81.19,80.86,80.92,57111.952406706325,60.0886,60.1553,59.9108,59.9552,57111.9524
2013-03-26 11:00:00,80.93,81.03,80.88,80.97,44672.79610600325,59.9627,60.0367,59.9256,59.9923,44672.7961
2013-03-26 11:30:00,80.97,81.0,80.88,80.9,71065.44077879936,59.9923,60.0145,59.9256,59.9404,71065.4408
2013-03-26 12:00:00,80.91,81.07,80.9,81.0,65332.61222282315,59.9478,60.0664,59.9404,60.0145,65332.6122
2013-03-26 12:30:00,81.02,81.14,80.94,81.11,34396.97133585722,60.0293,60.1183,59.9701,60.096,34396.9713
2013-03-26 13:00:00,81.08,81.18,81.06,81.12,35803.136830719304,60.0738,60.1479,60.059,60.1034,35803.1368
2013-03-26 13:30:00,81.15,81.17,81.05,81.12,36452.13628988642,60.1257,60.1405,60.0516,60.1034,36452.1363
2013-03-26 14:00:00,81.1,81.26,81.07,81.2,48674.9594375338,60.0886,60.2072,60.0664,60.1627,48674.9594
2013-03-26 14:30:00,81.18,81.21,81.09,81.17,43050.29745808545,60.1479,60.1701,60.0812,60.1405,43050.2975
2013-03-26 15:00:00,81.17,81.33,81.17,81.3,66846.94429421308,60.1405,60.259,60.1405,60.2368,66846.9443
2013-03-26 15:30:00,81.3,81.42,81.21,81.28,143753.3802055165,60.2368,60.3257,60.1701,60.222,143753.3802
2013-03-27 09:30:00,80.01,80.02,79.52,79.69,171335.85722011898,59.7688,59.7763,59.4028,59.5298,171335.8572
2013-03-27 10:00:00,79.69,79.76,79.41,79.54,109680.90859924284,59.5298,59.5821,59.3206,59.4177,109680.9086
2013-03-27 10:30:00,79.54,79.56,79.25,79.25,86316.9280692266,59.4177,59.4327,59.2011,59.2011,86316.9281
2013-03-27 11:00:00,79.26,79.55,79.18,79.35,115197.40400216333,59.2086,59.4252,59.1488,59.2758,115197.404
2013-03-27 11:30:00,79.35,79.59,79.3,79.57,37533.80205516495,59.2758,59.4551,59.2385,59.4401,37533.8021
2013-03-27 12:00:00,79.6,79.85,79.53,79.69,31800.97349918875,59.4626,59.6493,59.4103,59.5298,31800.9735
2013-03-27 12:30:00,79.66,79.69,79.53,79.65,27257.97728501893,59.5074,59.5298,59.4103,59.4999,27257.9773
2013-03-27 13:00:00,79.65,79.72,79.53,79.6,39588.96700919416,59.4999,59.5522,59.4103,59.4626,39588.967
2013-03-27 13:30:00,79.6,79.78,79.53,79.75,53217.955651703625,59.4626,59.597,59.4103,59.5746,53217.9557
2013-03-27 14:00:00,79.77,79.82,79.68,79.79,68036.77663601947,59.5896,59.6269,59.5223,59.6045,68036.7766
2013-03-27 14:30:00,79.78,79.84,79.7,79.73,46187.128177393184,59.597,59.6418,59.5373,59.5597,46187.1282
2013-03-27 15:00:00,79.75,79.86,79.73,79.76,58193.61817198485,59.5746,59.6568,59.5597,59.5821,58193.6182
2013-03-27 15:30:00,79.75,79.82,79.69,79.75,145916.71173607354,59.5746,59.6269,59.5298,59.5746,145916.7117
2013-03-28 09:30:00,79.78,80.04,79.56,79.78,59924.2833964305,59.597,59.7912,59.4327,59.597,59924.2834
2013-03-28 10:00:00,79.79,80.01,79.72,79.93,84802.59599783666,59.6045,59.7688,59.5522,59.7091,84802.596
2013-03-28 10:30:00,79.92,80.55,79.91,80.42,100270.41644131964,59.7016,60.1722,59.6941,60.0751,100270.4164
2013-03-28 11:00:00,80.42,80.63,80.34,80.63,59058.95078420768,60.0751,60.232,60.0154,60.232,59058.9508
2013-03-28 11:30:00,80.64,80.65,80.35,80.37,41427.79881016766,60.2395,60.2469,60.0228,60.0378,41427.7988
2013-03-28 12:00:00,80.36,80.39,80.12,80.2,34072.47160627366,60.0303,60.0527,59.851,59.9108,34072.4716
2013-03-28 12:30:00,80.16,80.35,80.15,80.28,34829.63764196863,59.8809,60.0228,59.8734,59.9705,34829.6376
2013-03-28 13:00:00,80.27,80.29,80.14,80.16,32666.306111411574,59.9631,59.978,59.8659,59.8809,32666.3061
2013-03-28 13:30:00,80.16,80.21,80.12,80.18,43699.29691725257,59.8809,59.9182,59.851,59.8958,43699.2969
2013-03-28 14:00:00,80.17,80.33,80.17,80.26,45429.96214169821,59.8884,60.0079,59.8884,59.9556,45429.9621
2013-03-28 14:30:00,80.27,80.36,80.24,80.34,42833.96430502975,59.9631,60.0303,59.9406,60.0154,42833.9643
2013-03-28 15:00:00,80.33,80.43,80.23,80.34,125905.89507842076,60.0079,60.0826,59.9332,60.0154,125905.8951
2013-03-28 15:30:00,80.33,80.68,80.28,80.51,294753.9210383991,60.0079,60.2693,59.9705,60.1423,294753.921
2013-04-01 09:30:00,80.14,80.27,79.75,79.84,140508.3829096809,59.8659,59.9631,59.5746,59.6418,140508.3829
2013-04-01 10:00:00,79.91,79.92,79.57,79.62,59491.61709031909,59.6941,59.7016,59.4401,59.4775,59491.6171
2013-04-01 10:30:00,79.63,79.64,79.21,79.28,94537.58788534344,59.485,59.4924,59.1712,59.2235,94537.5879
2013-04-01 11:00:00,79.27,79.37,79.2,79.26,62736.61438615467,59.216,59.2907,59.1638,59.2086,62736.6144
2013-04-01 11:30:00,79.24,79.32,79.15,79.31,46403.46133044889,59.1936,59.2534,59.1264,59.2459,46403.4613
2013-04-01 12:00:00,79.3,79.31,79.16,79.22,51162.79069767442,59.2385,59.2459,59.1339,59.1787,51162.7907
2013-04-01 12:30:00,79.21,79.29,79.17,79.28,45754.461871281776,59.1712,59.231,59.1413,59.2235,45754.4619
2013-04-01 13:00:00,79.27,79.32,79.21,79.29,98647.91779340184,59.216,59.2534,59.1712,59.231,98647.9178
2013-04-01 13:30:00,79.3,79.32,79.19,79.24,59816.11681990265,59.2385,59.2534,59.1563,59.1936,59816.1168
2013-04-01 14:00:00,79.26,79.27,79.13,79.14,51703.62358031368,59.2086,59.216,59.1115,59.1189,51703.6236
2013-04-01 14:30:00,79.13,79.16,79.09,79.12,75500.27041644132,59.1115,59.1339,59.0816,59.104,75500.2704
2013-04-01 15:00:00,79.1,79.16,78.9,78.9,104056.24661979447,59.0891,59.1339,58.9396,58.9396,104056.2466
2013-04-01 15:30:00,78.9,79.05,78.8,79.03,235262.30394808,58.9396,59.0517,58.8649,59.0368,235262.3039
2013-04-02 09:30:00,79.47,79.57,78.92,78.93,95078.4207679827,59.3654,59.4401,58.9546,58.9621,95078.4208
2013-04-02 10:00:00,78.93,79.13,78.85,78.87,68361.27636560303,58.9621,59.1115,58.9023,58.9172,68361.2764
2013-04-02 10:30:00,78.87,78.92,78.77,78.86,83071.93077339102,58.9172,58.9546,58.8425,58.9098,83071.9308
2013-04-02 11:00:00,78.87,78.89,78.69,78.7,53001.62249864792,58.9172,58.9322,58.7828,58.7902,53001.6225
2013-04-02 11:30:00,78.72,79.04,78.72,78.86,51595.45700378583,58.8052,59.0442,58.8052,58.9098,51595.457
2013-04-02 12:00:00,78.83,78.91,78.71,78.79,36127.63656030287,58.8874,58.9471,58.7977,58.8575,36127.6366
2013-04-02 12:30:00,78.79,78.83,78.74,78.78,26717.144402379665,58.8575,58.8874,58.8201,58.85,26717.1444
2013-04-02 13:00:00,78.79,78.82,78.67,78.69,23039.480800432662,58.8575,58.8799,58.7678,58.7828,23039.4808
2013-04-02 13:30:00,78.69,78.92,78.68,78.8,46295.29475392104,58.7828,58.9546,58.7753,58.8649,46295.2948
2013-04-02 14:00:00,78.8,78.84,78.65,78.65,98215.25148729044,58.8649,58.8948,58.7529,58.7529,98215.2515
2013-04-02 14:30:00,78.67,78.79,78.59,78.67,46187.128177393184,58.7678,58.8575,58.7081,58.7678,46187.1282
2013-04-02 15:00:00,78.68,78.71,78.5,78.58,73985.93834505137,58.7753,58.7977,58.6408,58.7006,73985.9383
2013-04-02 15:30:00,78.57,78.61,78.31,78.57,194916.1709031909,58.6931,58.723,58.4989,58.6931,194916.1709
2013-04-03 09:30:00,78.71,78.77,78.12,78.18,185722.0118983234,58.7977,58.8425,58.357,58.4018,185722.0119
2013-04-03 10:00:00,78.16,78.25,77.83,78.18,89994.5916711736,58.3869,58.4541,58.1403,58.4018,89994.5917
2013-04-03 10:30:00,78.18,78.43,78.07,78.39,91833.4234721471,58.4018,58.5885,58.3196,58.5587,91833.4235
2013-04-03 11:00:00,78.37,78.43,78.22,78.26,70524.60789616009,58.5437,58.5885,58.4317,58.4616,70524.6079
2013-04-03 11:30:00,78.25,78.3,77.99,78.06,68577.60951865873,58.4541,58.4914,58.2599,58.3122,68577.6095
2013-04-03 12:00:00,78.06,78.16,78.0,78.04,64899.94591671173,58.3122,58.3869,58.2673,58.2972,64899.9459
2013-04-03 12:30:00,78.04,78.08,77.89,78.01,49215.79232017307,58.2972,58.3271,58.1852,58.2748,49215.7923
2013-04-03 13:00:00,77.97,78.18,77.9,77.94,45646.29529475392,58.2449,58.4018,58.1926,58.2225,45646.2953
2013-04-03 13:30:00,77.93,77.98,77.81,77.81,51595.45700378583,58.215,58.2524,58.1254,58.1254,51595.457
2013-04-03 14:00:00,77.81,77.96,77.69,77.93,45213.62898864251,58.1254,58.2375,58.0358,58.215,45213.629
2013-04-03 14:30:00,77.94,78.17,77.92,78.15,54515.95457003786,58.2225,58.3943,58.2076,58.3794,54515.9546
2013-04-03 15:00:00,78.18,78.18,77.92,77.98,49648.45862628448,58.4018,58.4018,58.2076,58.2524,49648.4586
2013-04-03 15:30:00,77.98,78.13,77.79,77.93,208328.82639264467,58.2524,58.3644,58.1105,58.215,208328.8264
2013-04-04 09:30:00,78.07,78.68,77.95,78.67,54515.95457003786,58.3196,58.7753,58.23,58.7678,54515.9546
2013-04-04 10:00:00,78.67,78.78,78.33,78.47,30719.30773391022,58.7678,58.85,58.5138,58.6184,30719.3077
2013-04-04 10:30:00,78.48,78.69,78.43,78.54,33207.13899405084,58.6259,58.7828,58.5885,58.6707,33207.139
2013-04-04 11:00:00,78.55,78.75,78.49,78.67,38507.30124391563,58.6782,58.8276,58.6334,58.7678,38507.3012
2013-04-04 11:30:00,78.67,78.78,78.6,78.72,39048.13412655489,58.7678,58.85,58.7155,58.8052,39048.1341
2013-04-04 12:00:00,78.72,78.72,78.49,78.55,34072.47160627366,58.8052,58.8052,58.6334,58.6782,34072.4716
2013-04-04 12:30:00,78.55,78.59,78.46,78.52,38507.30124391563,58.6782,58.7081,58.611,58.6558,38507.3012
2013-04-04 13:00:00,78.52,78.52,78.33,78.43,27798.8101676582,58.6558,58.6558,58.5138,58.5885,27798.8102
2013-04-04 13:30:00,78.43,78.73,78.43,78.67,45538.128718226064,58.5885,58.8127,58.5885,58.7678,45538.1287
2013-04-04 14:00:00,78.69,78.88,78.65,78.88,46727.961060032445,58.7828,58.9247,58.7529,58.9247,46727.9611
2013-04-04 14:30:00,78.89,78.89,78.65,78.71,36452.13628988642,58.9322,58.9322,58.7529,58.7977,36452.1363
2013-04-04 15:00:00,78.71,78.8,78.62,78.77,60032.44997295836,58.7977,58.8649,58.7305,58.8425,60032.45
2013-04-04 15:30:00,78.76,78.95,78.68,78.93,214494.3212547323,58.8351,58.977,58.7753,58.9621,214494.3213
2013-04-05 09:30:00,78.19,78.38,77.95,77.98,138020.55164954028,58.4093,58.5512,58.23,58.2524,138020.5516
2013-04-05 10:00:00,77.99,78.06,77.71,77.94,54840.454299621415,58.2599,58.3122,58.0507,58.2225,54840.4543
2013-04-05 10:30:00,77.94,78.17,77.9,78.1,43915.630070308274,58.2225,58.3943,58.1926,58.342,43915.6301
2013-04-05 11:00:00,78.09,78.31,78.08,78.28,24986.47917793402,58.3346,58.4989,58.3271,58.4765,24986.4792
2013-04-05 11:30:00,78.27,78.43,78.18,78.32,36127.63656030287,58.469,58.5885,58.4018,58.5064,36127.6366
2013-04-05 12:00:00,78.3,78.43,78.28,78.35,18712.81773931855,58.4914,58.5885,58.4765,58.5288,18712.8177
2013-04-05 12:30:00,78.36,78.55,78.35,78.45,23255.81395348837,58.5363,58.6782,58.5288,58.6035,23255.814
2013-04-05 13:00:00,78.45,78.55,78.43,78.5,24770.14602487831,58.6035,58.6782,58.5885,58.6408,24770.146
2013-04-05 13:30:00,78.5,78.55,78.35,78.36,27366.14386154678,58.6408,58.6782,58.5288,58.5363,27366.1439
2013-04-05 14:00:00,78.37,78.43,78.32,78.41,20335.316387236344,58.5437,58.5885,58.5064,58.5736,20335.3164
2013-04-05 14:30:00,78.4,78.52,78.4,78.46,29637.64196863169,58.5661,58.6558,58.5661,58.611,29637.642
2013-04-05 15:00:00,78.45,78.49,78.36,78.43,46836.127636560304,58.6035,58.6334,58.5363,58.5885,46836.1276
2013-04-05 15:30:00,78.43,78.75,78.41,78.69,122877.23093564088,58.5885,58.8276,58.5736,58.7828,122877.2309
2013-04-08 09:30:00,78.77,78.77,78.4,78.42,45754.461871281776,58.8425,58.8425,58.5661,58.5811,45754.4619
2013-04-08 10:00:00,78.39,78.65,78.35,78.41,40237.96646836127,58.5587,58.7529,58.5288,58.5736,40237.9665
2013-04-08 10:30:00,78.42,78.58,78.31,78.53,57436.45213628988,58.5811,58.7006,58.4989,58.6633,57436.4521
2013-04-08 11:00:00,78.5,78.5,78.31,78.4,12655.489453758788,58.6408,58.6408,58.4989,58.5661,12655.4895
2013-04-08 11:30:00,78.39,78.52,78.31,78.45,38507.30124391563,58.5587,58.6558,58.4989,58.6035,38507.3012
2013-04-08 12:00:00,78.48,78.55,78.43,78.47,20767.98269334776,58.6259,58.6782,58.5885,58.6184,20767.9827
2013-04-08 12:30:00,78.51,78.57,78.5,78.55,10492.15792320173,58.6483,58.6931,58.6408,58.6782,10492.1579
2013-04-08 13:00:00,78.55,78.74,78.53,78.74,11790.156841535963,58.6782,58.8201,58.6633,58.8201,11790.1568
2013-04-08 13:30:00,78.73,78.93,78.71,78.88,31692.806922660897,58.8127,58.9621,58.7977,58.9247,31692.8069
2013-04-08 14:00:00,78.88,78.92,78.79,78.89,40886.96592752839,58.9247,58.9546,58.8575,58.9322,40886.9659
2013-04-08 14:30:00,78.87,78.92,78.81,78.87,15684.153596538668,58.9172,58.9546,58.8724,58.9172,15684.1536
2013-04-08 15:00:00,78.88,79.02,78.83,78.95,60140.61654948621,58.9247,59.0293,58.8874,58.977,60140.6165
2013-04-08 15:30:00,78.95,79.21,78.92,79.17,95294.7539210384,58.977,59.1712,58.9546,59.1413,95294.7539
2013-04-09 09:30:00,79.48,79.65,78.93,78.96,59599.78366684694,59.3729,59.4999,58.9621,58.9845,59599.7837
2013-04-09 10:00:00,78.94,79.29,78.93,79.29,28664.14277988101,58.9695,59.231,58.9621,59.231,28664.1428
2013-04-09 10:30:00,79.31,79.51,79.06,79.21,25419.145484045428,59.2459,59.3953,59.0592,59.1712,25419.1455
2013-04-09 11:00:00,79.23,79.38,79.06,79.15,24770.14602487831,59.1862,59.2982,59.0592,59.1264,24770.146
2013-04-09 11:30:00,79.17,79.55,79.13,79.52,33964.30502974581,59.1413,59.4252,59.1115,59.4028,33964.305
2013-04-09 12:00:00,79.53,79.6,79.47,79.56,11465.657111952409,59.4103,59.4626,59.3654,59.4327,11465.6571
2013-04-09 12:30:00,79.59,79.69,79.3,79.39,49972.95835586804,59.4551,59.5298,59.2385,59.3057,49972.9584
2013-04-09 13:00:00,79.39,79.66,79.39,79.61,29529.47539210384,59.3057,59.5074,59.3057,59.47,29529.4754
2013-04-09 13:30:00,79.6,79.85,79.57,79.66,35586.8036776636,59.4626,59.6493,59.4401,59.5074,35586.8037
2013-04-09 14:00:00,79.65,79.7,79.59,79.65,78528.9345592212,59.4999,59.5373,59.4551,59.4999,78528.9346
2013-04-09 14:30:00,79.65,79.78,79.56,79.65,85884.2617631152,59.4999,59.597,59.4327,59.4999,85884.2618
2013-04-09 15:00:00,79.65,79.88,79.59,79.59,47160.62736614386,59.4999,59.6717,59.4551,59.4551,47160.6274
2013-04-09 15:30:00,79.6,79.62,79.46,79.5,106868.57760951866,59.4626,59.4775,59.358,59.3879,106868.5776
2013-04-10 09:30:00,79.69,79.9,79.39,79.46,61871.281773931856,59.5298,59.6867,59.3057,59.358,61871.2818
2013-04-10 10:00:00,79.44,79.71,79.38,79.68,109680.90859924284,59.343,59.5447,59.2982,59.5223,109680.9086
2013-04-10 10:30:00,79.67,79.79,79.61,79.69,106976.7441860465,59.5149,59.6045,59.47,59.5298,106976.7442
2013-04-10 11:00:00,79.69,79.75,79.59,79.63,78096.26825310978,59.5298,59.5746,59.4551,59.485,78096.2683
2013-04-10 11:30:00,79.63,79.8,79.58,79.69,44023.79664683613,59.485,59.612,59.4476,59.5298,44023.7966
2013-04-10 12:00:00,79.67,79.78,79.67,79.77,88047.59329367225,59.5149,59.597,59.5149,59.5896,88047.5933
2013-04-10 12:30:00,79.77,79.86,79.7,79.77,97133.58572201188,59.5896,59.6568,59.5373,59.5896,97133.5857
2013-04-10 13:00:00,79.78,79.8,79.7,79.73,28988.64250946457,59.597,59.612,59.5373,59.5597,28988.6425
2013-04-10 13:30:00,79.75,79.78,79.67,79.77,40346.13304488913,59.5746,59.597,59.5149,59.5896,40346.133
2013-04-10 14:00:00,79.78,79.81,79.69,79.74,50081.12493239589,59.597,59.6194,59.5298,59.5671,50081.1249
2013-04-10 14:30:00,79.74,79.82,79.72,79.77,62844.780962682526,59.5671,59.6269,59.5522,59.5896,62844.781
2013-04-10 15:00:00,79.76,79.78,79.66,79.74,76581.93618171985,59.5821,59.597,59.5074,59.5671,76581.9362
2013-04-10 15:30:00,79.73,79.83,79.69,79.79,412222.8231476474,59.5597,59.6344,59.5298,59.6045,412222.8231
2013-04-11 09:30:00,79.9,80.19,79.72,79.92,70740.94104921579,59.6867,59.9033,59.5522,59.7016,70740.941
2013-04-11 10:00:00,79.92,80.13,79.92,80.11,61546.78204434829,59.7016,59.8585,59.7016,59.8435,61546.782
2013-04-11 10:30:00,80.12,80.63,80.12,80.52,53326.12222823148,59.851,60.232,59.851,60.1498,53326.1222
2013-04-11 11:00:00,80.49,80.54,80.39,80.51,102217.41481882098,60.1274,60.1648,60.0527,60.1423,102217.4148
2013-04-11 11:30:00,80.53,80.68,80.43,80.53,85018.92915089238,60.1573,60.2693,60.0826,60.1573,85018.9292
2013-04-11 12:00:00,80.53,80.64,80.46,80.57,87182.26068144944,60.1573,60.2395,60.105,60.1872,87182.2607
2013-04-11 12:30:00,80.55,80.69,80.55,80.65,101892.91508923742,60.1722,60.2768,60.1722,60.2469,101892.9151
2013-04-11 13:00:00,80.66,80.7,80.51,80.51,56787.45267712277,60.2544,60.2843,60.1423,60.1423,56787.4527
2013-04-11 13:30:00,80.51,80.56,80.42,80.53,45321.79556517036,60.1423,60.1797,60.0751,60.1573,45321.7956
2013-04-11 14:00:00,80.52,80.58,80.31,80.34,149378.04218496484,60.1498,60.1946,59.9929,60.0154,149378.0422
2013-04-11 14:30:00,80.35,80.55,80.34,80.52,49972.95835586804,60.0228,60.1722,60.0154,60.1498,49972.9584
2013-04-11 15:00:00,80.51,80.51,80.37,80.42,97782.585181179,60.1423,60.1423,60.0378,60.0751,97782.5852
2013-04-11 15:30:00,80.41,80.73,80.37,80.64,266738.7777176852,60.0676,60.3067,60.0378,60.2395,266738.7777
2013-04-12 09:30:00,80.45,80.62,80.25,80.26,203461.3304488913,60.0975,60.2245,59.9481,59.9556,203461.3304
2013-04-12 10:00:00,80.19,80.27,80.07,80.19,63926.446727961054,59.9033,59.9631,59.8137,59.9033,63926.4467
2013-04-12 10:30:00,80.18,80.26,80.06,80.13,83288.26392644673,59.8958,59.9556,59.8062,59.8585,83288.2639
2013-04-12 11:00:00,80.14,80.24,79.9,80.18,70740.94104921579,59.8659,59.9406,59.6867,59.8958,70740.941
2013-04-12 11:30:00,80.16,80.33,80.1,80.22,47917.79340183883,59.8809,60.0079,59.8361,59.9257,47917.7934
2013-04-12 12:00:00,80.2,80.2,80.02,80.03,48674.9594375338,59.9108,59.9108,59.7763,59.7838,48674.9594
2013-04-12 12:30:00,80.02,80.24,80.01,80.19,44780.9626825311,59.7763,59.9406,59.7688,59.9033,44780.9627
2013-04-12 13:00:00,80.2,80.24,79.98,80.0,38290.968090859926,59.9108,59.9406,59.7464,59.7614,38290.9681
2013-04-12 13:30:00,80.02,80.1,79.95,79.98,45970.79502433748,59.7763,59.8361,59.724,59.7464,45970.795
2013-04-12 14:00:00,79.99,80.04,79.97,79.97,39913.46673877772,59.7539,59.7912,59.739,59.739,39913.4667
2013-04-12 14:30:00,79.95,80.25,79.95,80.24,71498.10708491076,59.724,59.9481,59.724,59.9406,71498.1071
2013-04-12 15:00:00,80.24,80.38,80.18,80.2,108274.74310438074,59.9406,60.0452,59.8958,59.9108,108274.7431
2013-04-12 15:30:00,80.19,80.37,80.13,80.37,187885.34342888047,59.9033,60.0378,59.8585,60.0378,187885.3434
2013-04-15 09:30:00,79.93,80.09,79.28,79.52,131638.72363439697,59.7091,59.8286,59.2235,59.4028,131638.7236
2013-04-15 10:00:00,79.59,79.77,79.16,79.63,262303.94808004325,59.4551,59.5896,59.1339,59.485,262303.9481
2013-04-15 10:30:00,79.65,79.86,79.56,79.82,113358.57220118985,59.4999,59.6568,59.4327,59.6269,113358.5722
2013-04-15 11:00:00,79.79,79.79,79.54,79.69,110113.57490535424,59.6045,59.6045,59.4177,59.5298,110113.5749
2013-04-15 11:30:00,79.66,79.75,79.39,79.47,77771.76852352623,59.5074,59.5746,59.3057,59.3654,77771.7685
2013-04-15 12:00:00,79.49,79.68,79.45,79.49,99188.7506760411,59.3804,59.5223,59.3505,59.3804,99188.7507
2013-04-15 12:30:00,79.49,79.49,79.23,79.34,98107.08491076255,59.3804,59.3804,59.1862,59.2683,98107.0849
2013-04-15 13:00:00,79.34,79.34,79.0,79.04,194808.00432666307,59.2683,59.2683,59.0143,59.0442,194808.0043
2013-04-15 13:30:00,79.04,79.17,79.01,79.12,79935.10005408329,59.0442,59.1413,59.0218,59.104,79935.1001
2013-04-15 14:00:00,79.11,79.27,78.94,79.06,125689.56192536504,59.0965,59.216,58.9695,59.0592,125689.5619
2013-04-15 14:30:00,79.08,79.45,79.04,79.05,123526.230394808,59.0741,59.3505,59.0442,59.0517,123526.2304
2013-04-15 15:00:00,79.05,79.31,78.94,78.98,171660.35694970255,59.0517,59.2459,58.9695,58.9994,171660.3569
2013-04-15 15:30:00,78.99,79.17,78.44,78.46,435154.1373715522,59.0069,59.1413,58.596,58.611,435154.1374
2013-04-16 09:30:00,78.72,79.32,78.72,79.22,90210.92482422933,58.8052,59.2534,58.8052,59.1787,90210.9248
2013-04-16 10:00:00,79.21,79.58,79.18,79.44,43915.630070308274,59.1712,59.4476,59.1488,59.343,43915.6301
2013-04-16 10:30:00,79.45,79.53,79.2,79.28,45646.29529475392,59.3505,59.4103,59.1638,59.2235,45646.2953
2013-04-16 11:00:00,79.29,79.64,79.28,79.53,80584.0995132504,59.231,59.4924,59.2235,59.4103,80584.0995
2013-04-16 11:30:00,79.53,79.75,79.51,79.56,50297.4580854516,59.4103,59.5746,59.3953,59.4327,50297.4581
2013-04-16 12:00:00,79.59,79.74,79.53,79.59,43591.13034072472,59.4551,59.5671,59.4103,59.4551,43591.1303
2013-04-16 12:30:00,79.57,79.78,79.5,79.75,50405.62466197945,59.4401,59.597,59.3879,59.5746,50405.6247
2013-04-16 13:00:00,79.75,79.77,79.62,79.65,29313.14223904813,59.5746,59.5896,59.4775,59.4999,29313.1422
2013-04-16 13:30:00,79.65,79.72,79.54,79.66,37858.30178474851,59.4999,59.5522,59.4177,59.5074,37858.3018
2013-04-16 14:00:00,79.63,79.75,79.53,79.61,49215.79232017307,59.485,59.5746,59.4103,59.47,49215.7923
2013-04-16 14:30:00,79.63,79.82,79.57,79.57,68793.94267171444,59.485,59.6269,59.4401,59.4401,68793.9427
2013-04-16 15:00:00,79.59,79.78,79.57,79.78,73985.93834505137,59.4551,59.597,59.4401,59.597,73985.9383
2013-04-16 15:30:00,79.78,80.04,79.77,79.94,227257.9772850189,59.597,59.7912,59.5896,59.7165,227257.9773
2013-04-17 09:30:00,79.56,79.93,79.32,79.73,96160.08653326122,59.4327,59.7091,59.2534,59.5597,96160.0865
2013-04-17 10:00:00,79.73,79.84,79.38,79.59,51811.79015684153,59.5597,59.6418,59.2982,59.4551,51811.7902
2013-04-17 10:30:00,79.62,79.66,79.11,79.15,49864.79177934018,59.4775,59.5074,59.0965,59.1264,49864.7918
2013-04-17 11:00:00,79.14,79.33,79.11,79.21,54732.28772309356,59.1189,59.2609,59.0965,59.1712,54732.2877
2013-04-17 11:30:00,79.21,79.4,79.16,79.3,78961.60086533261,59.1712,59.3132,59.1339,59.2385,78961.6009
2013-04-17 12:00:00,79.27,79.32,79.18,79.24,52136.2898864251,59.216,59.2534,59.1488,59.1936,52136.2899
2013-04-17 12:30:00,79.25,79.31,79.18,79.27,69226.60897782585,59.2011,59.2459,59.1488,59.216,69226.609
2013-04-17 13:00:00,79.27,79.28,79.04,79.06,87506.76041103298,59.216,59.2235,59.0442,59.0592,87506.7604
2013-04-17 13:30:00,79.06,79.38,79.03,79.29,82206.5981611682,59.0592,59.2982,59.0368,59.231,82206.5982
2013-04-17 14:00:00,79.29,79.43,79.22,79.41,82098.43158464035,59.231,59.3356,59.1787,59.3206,82098.4316
2013-04-17 14:30:00,79.42,79.47,79.17,79.34,78420.76798269335,59.3281,59.3654,59.1413,59.2683,78420.768
2013-04-17 15:00:00,79.32,79.44,79.23,79.33,184315.84640346133,59.2534,59.343,59.1862,59.2609,184315.8464
2013-04-17 15:30:00,79.34,79.43,79.03,79.29,251054.62412114657,59.2683,59.3356,59.0368,59.231,251054.6241
2013-04-18 09:30:00,79.58,79.86,79.04,79.07,96809.08599242834,59.4476,59.6568,59.0442,59.0666,96809.086
2013-04-18 10:00:00,79.04,79.04,78.59,78.89,66414.27798810168,59.0442,59.0442,58.7081,58.9322,66414.278
2013-04-18 10:30:00,78.95,79.19,78.88,79.09,45321.79556517036,58.977,59.1563,58.9247,59.0816,45321.7956
2013-04-18 11:00:00,79.05,79.24,78.89,79.08,75608.43699296917,59.0517,59.1936,58.9322,59.0741,75608.437
2013-04-18 11:30:00,79.1,79.27,78.79,78.8,58734.45105462412,59.0891,59.216,58.8575,58.8649,58734.4511
2013-04-18 12:00:00,78.8,78.87,78.7,78.73,50621.95781503515,58.8649,58.9172,58.7902,58.8127,50621.9578
2013-04-18 12:30:00,78.73,78.81,78.64,78.67,49323.95889670092,58.8127,58.8724,58.7454,58.7678,49323.9589
2013-04-18 13:00:00,78.63,78.75,78.59,78.69,40670.63277447269,58.738,58.8276,58.7081,58.7828,40670.6328
2013-04-18 13:30:00,78.68,78.78,78.53,78.56,68902.1092482423,58.7753,58.85,58.6633,58.6857,68902.1092
2013-04-18 14:00:00,78.58,78.59,78.41,78.51,63385.61384532179,58.7006,58.7081,58.5736,58.6483,63385.6138
2013-04-18 14:30:00,78.51,78.55,78.27,78.39,115305.5705786912,58.6483,58.6782,58.469,58.5587,115305.5706
2013-04-18 15:00:00,78.42,78.66,78.39,78.52,86425.09464575446,58.5811,58.7604,58.5587,58.6558,86425.0946
2013-04-18 15:30:00,78.52,78.7,78.43,78.47,217955.6517036236,58.6558,58.7902,58.5885,58.6184,217955.6517
2013-04-19 09:30:00,78.66,79.43,78.66,78.83,213628.98864250944,58.7604,59.3356,58.7604,58.8874,213628.9886
2013-04-19 10:00:00,78.91,79.0,78.69,78.77,64142.779881016766,58.9471,59.0143,58.7828,58.8425,64142.7799
2013-04-19 10:30:00,78.77,79.01,78.73,78.94,45646.29529475392,58.8425,59.0218,58.8127,58.9695,45646.2953
2013-04-19 11:00:00,78.92,79.24,78.92,79.13,32882.63926446728,58.9546,59.1936,58.9546,59.1115,32882.6393
2013-04-19 11:30:00,79.16,79.33,79.09,79.09,36668.46944294213,59.1339,59.2609,59.0816,59.0816,36668.4694
2013-04-19 12:00:00,79.09,79.11,78.96,79.01,33207.13899405084,59.0816,59.0965,58.9845,59.0218,33207.139
2013-04-19 12:30:00,79.02,79.06,78.87,78.92,45105.462412114655,59.0293,59.0592,58.9172,58.9546,45105.4624
2013-04-19 13:00:00,78.92,78.96,78.86,78.95,27582.47701460249,58.9546,58.9845,58.9098,58.977,27582.477
2013-04-19 13:30:00,78.95,78.99,78.87,78.92,24121.146565711195,58.977,59.0069,58.9172,58.9546,24121.1466
2013-04-19 14:00:00,78.92,79.14,78.87,79.11,33747.9718766901,58.9546,59.1189,58.9172,59.0965,33747.9719
2013-04-19 14:30:00,79.1,79.12,78.9,78.93,47917.79340183883,59.0891,59.104,58.9396,58.9621,47917.7934
2013-04-19 15:00:00,78.92,78.98,78.86,78.91,81016.76581936181,58.9546,58.9994,58.9098,58.9471,81016.7658
2013-04-19 15:30:00,78.91,79.23,78.91,79.14,456462.9529475392,58.9471,59.1862,58.9471,59.1189,456462.9529
2013-04-22 09:30:00,79.24,79.58,79.23,79.53,102433.74797187668,59.1936,59.4476,59.1862,59.4103,102433.748
2013-04-22 10:00:00,79.53,79.6,79.32,79.56,73877.77176852353,59.4103,59.4626,59.2534,59.4327,73877.7718
2013-04-22 10:30:00,79.52,79.52,79.17,79.4,37209.3023255814,59.4028,59.4028,59.1413,59.3132,37209.3023
2013-04-22 11:00:00,79.41,79.45,79.32,79.36,36776.63601946998,59.3206,59.3505,59.2534,59.2833,36776.636
2013-04-22 11:30:00,79.4,79.5,79.36,79.45,63385.61384532179,59.3132,59.3879,59.2833,59.3505,63385.6138
2013-04-22 12:00:00,79.45,79.46,79.37,79.41,31800.97349918875,59.3505,59.358,59.2907,59.3206,31800.9735
2013-04-22 12:30:00,79.41,79.45,79.32,79.39,49756.62520281233,59.3206,59.3505,59.2534,59.3057,49756.6252
2013-04-22 13:00:00,79.39,79.42,79.3,79.42,56895.61925365062,59.3057,59.3281,59.2385,59.3281,56895.6193
2013-04-22 13:30:00,79.43,79.69,79.41,79.62,60897.78258518118,59.3356,59.5298,59.3206,59.4775,60897.7826
2013-04-22 14:00:00,79.61,79.92,79.57,79.9,54624.12114656571,59.47,59.7016,59.4401,59.6867,54624.1211
2013-04-22 14:30:00,79.89,79.97,79.75,79.84,54840.454299621415,59.6792,59.739,59.5746,59.6418,54840.4543
2013-04-22 15:00:00,79.87,79.98,79.85,79.9,88155.75987020011,59.6643,59.7464,59.6493,59.6867,88155.7599
2013-04-22 15:30:00,79.9,79.94,79.65,79.76,137371.55219037316,59.6867,59.7165,59.4999,59.5821,137371.5522
2013-04-23 09:30:00,79.03,79.74,78.15,78.77,498431.5846403461,59.0368,59.5671,58.3794,58.8425,498431.5846
2013-04-23 10:00:00,78.77,79.33,78.49,79.08,301892.9150892374,58.8425,59.2609,58.6334,59.0741,301892.9151
2013-04-23 10:30:00,79.08,79.57,78.98,79.31,263601.9469983775,59.0741,59.4401,58.9994,59.2459,263601.947
2013-04-23 11:00:00,79.35,79.74,79.33,79.69,214818.82098431583,59.2758,59.5671,59.2609,59.5298,214818.821
2013-04-23 11:30:00,79.68,79.88,79.52,79.77,119307.73391022174,59.5223,59.6717,59.4028,59.5896,119307.7339
2013-04-23 12:00:00,79.74,79.87,79.7,79.71,78312.60140616549,59.5671,59.6643,59.5373,59.5447,78312.6014
2013-04-23 12:30:00,79.7,79.71,79.51,79.51,61546.78204434829,59.5373,59.5447,59.3953,59.3953,61546.782
2013-04-23 13:00:00,79.53,79.54,78.91,79.19,87182.26068144944,59.4103,59.4177,58.9471,59.1563,87182.2607
2013-04-23 13:30:00,79.16,79.21,78.97,79.04,100162.24986479178,59.1339,59.1712,58.9919,59.0442,100162.2499
2013-04-23 14:00:00,79.04,79.11,78.86,78.88,63710.11357490535,59.0442,59.0965,58.9098,58.9247,63710.1136
2013-04-23 14:30:00,78.88,78.88,78.56,78.58,106003.24499729584,58.9247,58.9247,58.6857,58.7006,106003.245
2013-04-23 15:00:00,78.58,78.72,78.44,78.64,103407.24716062736,58.7006,58.8052,58.596,58.7454,103407.2472
2013-04-23 15:30:00,78.66,78.81,78.58,78.68,159004.86749594373,58.7604,58.8724,58.7006,58.7753,159004.8675
2013-04-24 09:30:00,78.96,79.67,78.96,79.45,121687.3985938345,58.9845,59.5149,58.9845,59.3505,121687.3986
2013-04-24 10:00:00,79.5,79.53,79.12,79.21,265657.1119524067,59.3879,59.4103,59.104,59.1712,265657.112
2013-04-24 10:30:00,79.2,79.2,78.87,79.11,71714.44023796647,59.1638,59.1638,58.9172,59.0965,71714.4402
2013-04-24 11:00:00,79.12,79.18,79.03,79.06,46078.96160086533,59.104,59.1488,59.0368,59.0592,46078.9616
2013-04-24 11:30:00,79.11,79.31,79.07,79.12,123093.56408869658,59.0965,59.2459,59.0666,59.104,123093.5641
2013-04-24 12:00:00,79.13,79.3,79.09,79.24,85776.09518658734,59.1115,59.2385,59.0816,59.1936,85776.0952
2013-04-24 12:30:00,79.24,79.26,79.06,79.12,104705.2460789616,59.1936,59.2086,59.0592,59.104,104705.2461
2013-04-24 13:00:00,79.1,79.22,79.03,79.13,73769.60519199567,59.0891,59.1787,59.0368,59.1115,73769.6052
2013-04-24 13:30:00,79.14,79.26,79.13,79.25,68361.27636560303,59.1189,59.2086,59.1115,59.2011,68361.2764
2013-04-24 14:00:00,79.23,79.24,79.12,79.14,115630.07030827472,59.1862,59.1936,59.104,59.1189,115630.0703
2013-04-24 14:30:00,79.13,79.23,79.12,79.18,97458.08545159546,59.1115,59.1862,59.104,59.1488,97458.0855
2013-04-24 15:00:00,79.19,79.29,79.16,79.25,161492.69875608437,59.1563,59.231,59.1339,59.2011,161492.6988
2013-04-24 15:30:00,79.25,79.32,79.21,79.3,330773.3910221741,59.2011,59.2534,59.1712,59.2385,330773.391
2013-04-25 09:30:00,79.16,79.78,78.89,79.74,77771.76852352623,59.1339,59.597,58.9322,59.5671,77771.7685
2013-04-25 10:00:00,79.75,79.91,79.68,79.87,55597.62033531639,59.5746,59.6941,59.5223,59.6643,55597.6203
2013-04-25 10:30:00,79.9,80.13,79.86,80.11,67928.61005949162,59.6867,59.8585,59.6568,59.8435,67928.6101
2013-04-25 11:00:00,80.08,80.14,79.82,79.91,42617.63115197404,59.8211,59.8659,59.6269,59.6941,42617.6312
2013-04-25 11:30:00,79.92,80.0,79.83,79.85,28880.475932936723,59.7016,59.7614,59.6344,59.6493,28880.4759
2013-04-25 12:00:00,79.85,79.92,79.81,79.81,30502.97458085452,59.6493,59.7016,59.6194,59.6194,30502.9746
2013-04-25 12:30:00,79.83,79.96,79.76,79.91,51162.79069767442,59.6344,59.7315,59.5821,59.6941,51162.7907
2013-04-25 13:00:00,79.92,80.06,79.87,79.96,29853.9751216874,59.7016,59.8062,59.6643,59.7315,29853.9751
2013-04-25 13:30:00,79.98,79.99,79.87,79.97,29529.47539210384,59.7464,59.7539,59.6643,59.739,29529.4754
2013-04-25 14:00:00,79.96,80.07,79.96,80.01,39372.633856138455,59.7315,59.8137,59.7315,59.7688,39372.6339
2013-04-25 14:30:00,80.01,80.01,79.61,79.65,53650.62195781504,59.7688,59.7688,59.47,59.4999,53650.622
2013-04-25 15:00:00,79.65,79.66,79.35,79.43,82314.76473769605,59.4999,59.5074,59.2758,59.3356,82314.7647
2013-04-25 15:30:00,79.42,79.52,79.37,79.51,194159.004867496,59.3281,59.4028,59.2907,59.3953,194159.0049
2013-04-26 09:30:00,79.51,79.58,79.07,79.49,42833.96430502975,59.3953,59.4476,59.0666,59.3804,42833.9643
2013-04-26 10:00:00,79.5,79.53,79.13,79.18,22931.31422390481,59.3879,59.4103,59.1115,59.1488,22931.3142
2013-04-26 10:30:00,79.17,79.27,79.04,79.08,47268.79394267171,59.1413,59.216,59.0442,59.0741,47268.7939
2013-04-26 11:00:00,79.07,79.31,79.0,79.24,38507.30124391563,59.0666,59.2459,59.0143,59.1936,38507.3012
2013-04-26 11:30:00,79.29,79.38,79.11,79.26,88804.75932936723,59.231,59.2982,59.0965,59.2086,88804.7593
2013-04-26 12:00:00,79.23,79.27,79.09,79.21,46078.96160086533,59.1862,59.216,59.0816,59.1712,46078.9616
2013-04-26 12:30:00,79.19,79.29,79.08,79.25,19361.817198485667,59.1563,59.231,59.0741,59.2011,19361.8172
2013-04-26 13:00:00,79.28,79.41,79.16,79.36,26176.3115197404,59.2235,59.3206,59.1339,59.2833,26176.3115
2013-04-26 13:30:00,79.34,79.48,79.33,79.41,20335.316387236344,59.2683,59.3729,59.2609,59.3206,20335.3164
2013-04-26 14:00:00,79.41,79.43,79.27,79.29,34829.63764196863,59.3206,59.3356,59.216,59.231,34829.6376
2013-04-26 14:30:00,79.31,79.38,79.22,79.29,30178.47485127096,59.2459,59.2982,59.1787,59.231,30178.4749
2013-04-26 15:00:00,79.28,79.42,79.26,79.35,39697.13358572201,59.2235,59.3281,59.2086,59.2758,39697.1336
2013-04-26 15:30:00,79.33,79.35,79.12,79.14,89561.9253650622,59.2609,59.2758,59.104,59.1189,89561.9254
2013-04-29 09:30:00,79.44,79.55,79.13,79.31,47160.62736614386,59.343,59.4252,59.1115,59.2459,47160.6274
2013-04-29 10:00:00,79.35,79.49,79.23,79.32,37425.6354786371,59.2758,59.3804,59.1862,59.2534,37425.6355
2013-04-29 10:30:00,79.34,79.41,79.29,79.35,29853.9751216874,59.2683,59.3206,59.231,59.2758,29853.9751
2013-04-29 11:00:00,79.35,79.49,79.18,79.46,48891.2925905895,59.2758,59.3804,59.1488,59.358,48891.2926
2013-04-29 11:30:00,79.47,79.6,79.41,79.54,32882.63926446728,59.3654,59.4626,59.3206,59.4177,32882.6393
2013-04-29 12:00:00,79.56,79.84,79.53,79.77,37317.46890210925,59.4327,59.6418,59.4103,59.5896,37317.4689
2013-04-29 12:30:00,79.77,79.87,79.7,79.71,38723.63439697133,59.5896,59.6643,59.5373,59.5447,38723.6344
2013-04-29 13:00:00,79.7,79.82,79.68,79.82,24121.146565711195,59.5373,59.6269,59.5223,59.6269,24121.1466
2013-04-29 13:30:00,79.82,79.91,79.78,79.86,29637.64196863169,59.6269,59.6941,59.597,59.6568,29637.642
2013-04-29 14:00:00,79.84,79.97,79.79,79.95,60032.44997295836,59.6418,59.739,59.6045,59.724,60032.45
2013-04-29 14:30:00,79.93,79.95,79.78,79.9,86641.42779881017,59.7091,59.724,59.597,59.6867,86641.4278
2013-04-29 15:00:00,79.92,79.96,79.76,79.88,50513.7912385073,59.7016,59.7315,59.5821,59.6717,50513.7912
2013-04-29 15:30:00,79.87,80.13,79.84,80.0,147431.0438074635,59.6643,59.8585,59.6418,59.7614,147431.0438
2013-04-30 09:30:00,79.99,80.13,79.65,79.69,68793.94267171444,59.7539,59.8585,59.4999,59.5298,68793.9427
2013-04-30 10:00:00,79.76,79.97,79.6,79.61,62736.61438615467,59.5821,59.739,59.4626,59.47,62736.6144
2013-04-30 10:30:00,79.63,80.09,79.53,80.06,45213.62898864251,59.485,59.8286,59.4103,59.8062,45213.629
2013-04-30 11:00:00,80.07,80.14,79.95,80.02,26500.81124932396,59.8137,59.8659,59.724,59.7763,26500.8112
2013-04-30 11:30:00,80.02,80.22,79.95,80.12,59816.11681990265,59.7763,59.9257,59.724,59.851,59816.1168
2013-04-30 12:00:00,80.13,80.21,80.08,80.16,48134.12655489454,59.8585,59.9182,59.8211,59.8809,48134.1266
2013-04-30 12:30:00,80.14,80.27,80.09,80.25,22823.14764737696,59.8659,59.9631,59.8286,59.9481,22823.1476
2013-04-30 13:00:00,80.27,80.32,80.17,80.21,14926.9875608437,59.9631,60.0004,59.8884,59.9182,14926.9876
2013-04-30 13:30:00,80.23,80.23,80.15,80.21,26500.81124932396,59.9332,59.9332,59.8734,59.9182,26500.8112
2013-04-30 14:00:00,80.23,80.24,80.11,80.23,33964.30502974581,59.9332,59.9406,59.8435,59.9332,33964.305
2013-04-30 14:30:00,80.21,80.27,80.14,80.2,87939.4267171444,59.9182,59.9631,59.8659,59.9108,87939.4267
2013-04-30 15:00:00,80.19,80.21,80.14,80.18,53217.955651703625,59.9033,59.9182,59.8659,59.8958,53217.9557
2013-04-30 15:30:00,80.16,80.39,80.14,80.38,109680.90859924284,59.8809,60.0527,59.8659,60.0452,109680.9086
2013-05-01 09:30:00,80.14,80.22,79.53,79.59,68253.10978907517,59.8659,59.9257,59.4103,59.4551,68253.1098
2013-05-01 10:00:00,79.62,79.86,79.53,79.67,79177.93401838832,59.4775,59.6568,59.4103,59.5149,79177.934
2013-05-01 10:30:00,79.67,79.79,79.56,79.69,39372.633856138455,59.5149,59.6045,59.4327,59.5298,39372.6339
2013-05-01 11:00:00,79.74,79.88,79.67,79.82,50081.12493239589,59.5671,59.6717,59.5149,59.6269,50081.1249
2013-05-01 11:30:00,79.86,79.88,79.6,79.75,44672.79610600325,59.6568,59.6717,59.4626,59.5746,44672.7961
2013-05-01 12:00:00,79.76,79.8,79.7,79.76,38723.63439697133,59.5821,59.612,59.5373,59.5821,38723.6344
2013-05-01 12:30:00,79.78,79.88,79.73,79.73,28988.64250946457,59.597,59.6717,59.5597,59.5597,28988.6425
2013-05-01 13:00:00,79.74,79.8,79.65,79.78,17306.65224445646,59.5671,59.612,59.4999,59.597,17306.6522
2013-05-01 13:30:00,79.76,79.78,79.5,79.61,50081.12493239589,59.5821,59.597,59.3879,59.47,50081.1249
2013-05-01 14:00:00,79.62,79.79,79.52,79.72,41535.96538669551,59.4775,59.6045,59.4028,59.5522,41535.9654
2013-05-01 14:30:00,79.7,79.73,79.52,79.67,39697.13358572201,59.5373,59.5597,59.4028,59.5149,39697.1336
2013-05-01 15:00:00,79.68,79.71,79.34,79.39,49432.12547322877,59.5223,59.5447,59.2683,59.3057,49432.1255
2013-05-01 15:30:00,79.4,79.45,79.16,79.23,82963.76419686317,59.3132,59.3505,59.1339,59.1862,82963.7642
2013-05-02 09:30:00,82.23,84.04,80.93,81.74,1457544.6187128178,61.4272,62.7793,60.4561,61.0612,1457544.6187
2013-05-02 10:00:00,81.74,82.63,81.55,82.42,473012.4391563007,61.0612,61.726,60.9192,61.5691,473012.4392
2013-05-02 10:30:00,82.36,82.93,82.3,82.7,404434.829637642,61.5243,61.9501,61.4795,61.7783,404434.8296
2013-05-02 11:00:00,82.7,82.99,82.51,82.78,303839.9134667388,61.7783,61.9949,61.6364,61.8381,303839.9135
2013-05-02 11:30:00,82.8,82.8,82.22,82.32,348080.0432666306,61.853,61.853,61.4197,61.4944,348080.0433
2013-05-02 12:00:00,82.33,82.47,81.8,82.44,191779.3401838832,61.5019,61.6065,61.106,61.5841,191779.3402
2013-05-02 12:30:00,82.43,82.51,82.32,82.46,193510.0054083288,61.5766,61.6364,61.4944,61.599,193510.0054
2013-05-02 13:00:00,82.46,82.57,82.37,82.41,138994.05083829098,61.599,61.6812,61.5318,61.5617,138994.0508
2013-05-02 13:30:00,82.42,82.42,82.22,82.26,204867.49594375337,61.5691,61.5691,61.4197,61.4496,204867.4959
2013-05-02 14:00:00,82.25,82.35,82.14,82.27,152947.53921038398,61.4422,61.5169,61.36,61.4571,152947.5392
2013-05-02 14:30:00,82.28,82.38,82.24,82.31,231476.4737696052,61.4646,61.5393,61.4347,61.487,231476.4738
2013-05-02 15:00:00,82.31,82.33,82.23,82.27,223363.9805300162,61.487,61.5019,61.4272,61.4571,223363.9805
2013-05-02 15:30:00,82.26,82.49,82.26,82.41,865548.9453758788,61.4496,61.6214,61.4496,61.5617,865548.9454
2013-05-03 09:30:00,83.2,83.41,82.75,83.0,347539.21038399136,62.1518,62.3087,61.8157,62.0024,347539.2104
2013-05-03 10:00:00,82.98,83.4,82.75,83.21,250621.9578150352,61.9875,62.3012,61.8157,62.1593,250621.9578
2013-05-03 10:30:00,83.23,83.33,83.16,83.33,135857.22011898324,62.1742,62.2489,62.1219,62.2489,135857.2201
2013-05-03 11:00:00,83.33,83.33,83.16,83.24,136506.21957815034,62.2489,62.2489,62.1219,62.1817,136506.2196
2013-05-03 11:30:00,83.23,83.24,83.03,83.08,77230.93564088696,62.1742,62.1817,62.0248,62.0622,77230.9356
2013-05-03 12:00:00,83.08,83.16,83.0,83.15,115521.90373174688,62.0622,62.1219,62.0024,62.1145,115521.9037
2013-05-03 12:30:00,83.14,83.21,83.08,83.19,98107.08491076255,62.107,62.1593,62.0622,62.1444,98107.0849
2013-05-03 13:00:00,83.19,83.31,83.16,83.25,160627.36614386155,62.1444,62.234,62.1219,62.1892,160627.3661
2013-05-03 13:30:00,83.23,83.33,83.16,83.19,134018.38831800973,62.1742,62.2489,62.1219,62.1444,134018.3883
2013-05-03 14:00:00,83.18,83.27,83.11,83.22,123418.06381828016,62.1369,62.2041,62.0846,62.1668,123418.0638
2013-05-03 14:30:00,83.22,83.25,83.04,83.07,76473.76960519199,62.1668,62.1892,62.0323,62.0547,76473.7696
2013-05-03 15:00:00,83.07,83.17,83.04,83.12,98756.08436992968,62.0547,62.1294,62.0323,62.0921,98756.0844
2013-05-03 15:30:00,83.13,83.14,82.97,82.98,156625.20281233097,62.0995,62.107,61.98,61.9875,156625.2028
2013-05-06 09:30:00,83.21,83.21,82.37,82.37,109897.24175229852,62.1593,62.1593,61.5318,61.5318,109897.2418
2013-05-06 10:00:00,82.41,82.54,82.2,82.38,166468.36127636558,61.5617,61.6588,61.4048,61.5393,166468.3613
2013-05-06 10:30:00,82.37,82.37,81.87,81.93,144294.21308815575,61.5318,61.5318,61.1583,61.2031,144294.2131
2013-05-06 11:00:00,81.93,82.16,81.85,82.13,138885.8842617631,61.2031,61.3749,61.1433,61.3525,138885.8843
2013-05-06 11:30:00,82.1,82.3,82.06,82.28,120389.39967550027,61.3301,61.4795,61.3002,61.4646,120389.3997
2013-05-06 12:00:00,82.3,82.59,82.29,82.5,61654.94862087615,61.4795,61.6961,61.472,61.6289,61654.9486
2013-05-06 12:30:00,82.52,82.54,82.41,82.41,33639.80530016225,61.6438,61.6588,61.5617,61.5617,33639.8053
2013-05-06 13:00:00,82.42,82.59,82.39,82.56,39156.30070308274,61.5691,61.6961,61.5467,61.6737,39156.3007
2013-05-06 13:30:00,82.55,82.62,82.4,82.42,54083.28826392644,61.6663,61.7186,61.5542,61.5691,54083.2883
2013-05-06 14:00:00,82.44,82.66,82.42,82.55,100486.74959437532,61.5841,61.7484,61.5691,61.6663,100486.7496
2013-05-06 14:30:00,82.56,82.61,82.5,82.53,42184.96484586263,61.6737,61.7111,61.6289,61.6513,42184.9648
2013-05-06 15:00:00,82.53,82.55,82.41,82.47,65981.61168199027,61.6513,61.6663,61.5617,61.6065,65981.6117
2013-05-06 15:30:00,82.48,82.66,82.44,82.64,161925.36506219578,61.614,61.7484,61.5841,61.7335,161925.3651
2013-05-07 09:30:00,82.91,83.15,82.69,82.85,59707.9502433748,61.9352,62.1145,61.7708,61.8904,59707.9502
2013-05-07 10:00:00,82.85,83.19,82.55,82.72,61763.115197404,61.8904,62.1444,61.6663,61.7933,61763.1152
2013-05-07 10:30:00,82.72,82.95,82.71,82.87,37533.80205516495,61.7933,61.9651,61.7858,61.9053,37533.8021
2013-05-07 11:00:00,82.88,83.12,82.87,82.92,83071.93077339102,61.9128,62.0921,61.9053,61.9427,83071.9308
2013-05-07 11:30:00,82.93,82.98,82.84,82.9,83612.76365603028,61.9501,61.9875,61.8829,61.9277,83612.7637
2013-05-07 12:00:00,82.89,83.14,82.88,83.06,30827.474310438072,61.9202,62.107,61.9128,62.0472,30827.4743
2013-05-07 12:30:00,83.08,83.11,82.99,83.08,112709.5727420227,62.0622,62.0846,61.9949,62.0622,112709.5727
2013-05-07 13:00:00,83.08,83.1,82.99,83.04,39372.633856138455,62.0622,62.0771,61.9949,62.0323,39372.6339
2013-05-07 13:30:00,83.02,83.11,83.02,83.08,64467.27961060032,62.0174,62.0846,62.0174,62.0622,64467.2796
2013-05-07 14:00:00,83.08,83.08,83.0,83.02,35694.97025419145,62.0622,62.0622,62.0024,62.0174,35694.9703
2013-05-07 14:30:00,83.04,83.19,83.01,83.19,38507.30124391563,62.0323,62.1444,62.0099,62.1444,38507.3012
2013-05-07 15:00:00,83.19,83.38,83.19,83.35,78204.43482963764,62.1444,62.2863,62.1444,62.2639,78204.4348
2013-05-07 15:30:00,83.35,83.36,83.16,83.23,120497.56625202812,62.2639,62.2713,62.1219,62.1742,120497.5663
2013-05-08 09:30:00,83.09,83.34,82.93,83.33,63061.11411573824,62.0696,62.2564,61.9501,62.2489,63061.1141
2013-05-08 10:00:00,83.36,83.69,83.19,83.64,139967.55002704164,62.2713,62.5179,62.1444,62.4805,139967.55
2013-05-08 10:30:00,83.65,83.71,83.55,83.68,50621.95781503515,62.488,62.5328,62.4133,62.5104,50621.9578
2013-05-08 11:00:00,83.67,83.86,83.67,83.82,65008.11249323958,62.5029,62.6449,62.5029,62.615,65008.1125
2013-05-08 11:30:00,83.84,83.94,83.8,83.91,36343.96971335857,62.6299,62.7046,62.6,62.6822,36343.9697
2013-05-08 12:00:00,83.91,83.91,83.65,83.7,32233.63980530016,62.6822,62.6822,62.488,62.5253,32233.6398
2013-05-08 12:30:00,83.69,83.74,83.64,83.71,35694.97025419145,62.5179,62.5552,62.4805,62.5328,35694.9703
2013-05-08 13:00:00,83.73,83.86,83.71,83.8,39048.13412655489,62.5477,62.6449,62.5328,62.6,39048.1341
2013-05-08 13:30:00,83.82,83.85,83.69,83.84,58085.451595457,62.615,62.6374,62.5179,62.6299,58085.4516
2013-05-08 14:00:00,83.83,83.94,83.8,83.88,56571.11952406706,62.6224,62.7046,62.6,62.6598,56571.1195
2013-05-08 14:30:00,83.86,83.88,83.7,83.85,76473.76960519199,62.6449,62.6598,62.5253,62.6374,76473.7696
2013-05-08 15:00:00,83.83,84.05,83.82,84.01,65332.61222282315,62.6224,62.7868,62.615,62.7569,65332.6122
2013-05-08 15:30:00,84.02,84.29,84.02,84.26,234937.8042184965,62.7644,62.9661,62.7644,62.9437,234937.8042
2013-05-09 09:30:00,84.05,84.34,83.83,84.3,88480.25959978366,62.7868,63.0034,62.6224,62.9735,88480.2596
2013-05-09 10:00:00,84.3,84.34,84.05,84.07,88588.42617631152,62.9735,63.0034,62.7868,62.8017,88588.4262
2013-05-09 10:30:00,84.06,84.21,84.06,84.18,83504.59707950243,62.7943,62.9063,62.7943,62.8839,83504.5971
2013-05-09 11:00:00,84.19,84.31,84.14,84.26,57544.61871281774,62.8914,62.981,62.854,62.9437,57544.6187
2013-05-09 11:30:00,84.27,84.43,84.25,84.35,64142.779881016766,62.9511,63.0707,62.9362,63.0109,64142.7799
2013-05-09 12:00:00,84.38,84.42,84.24,84.27,113791.23850730124,63.0333,63.0632,62.9287,62.9511,113791.2385
2013-05-09 12:30:00,84.25,84.31,84.21,84.29,30827.474310438072,62.9362,62.981,62.9063,62.9661,30827.4743
2013-05-09 13:00:00,84.3,84.42,84.26,84.3,55705.78691184424,62.9735,63.0632,62.9437,62.9735,55705.7869
2013-05-09 13:30:00,84.33,84.45,84.31,84.36,42184.96484586263,62.9959,63.0856,62.981,63.0184,42184.9648
2013-05-09 14:00:00,84.36,84.39,84.31,84.35,65873.44510546241,63.0184,63.0408,62.981,63.0109,65873.4451
2013-05-09 14:30:00,84.35,84.48,84.13,84.17,107517.57706868576,63.0109,63.108,62.8465,62.8764,107517.5771
2013-05-09 15:00:00,84.16,84.39,84.06,84.32,77879.93510005408,62.869,63.0408,62.7943,62.9885,77879.9351
2013-05-09 15:30:00,84.31,84.43,83.97,84.15,272038.93996755005,62.981,63.0707,62.727,62.8615,272038.94
2013-05-10 09:30:00,84.3,84.48,84.04,84.43,77230.93564088696,62.9735,63.108,62.7793,63.0707,77230.9356
2013-05-10 10:00:00,84.39,84.52,84.24,84.3,61979.44835045971,63.0408,63.1379,62.9287,62.9735,61979.4484
2013-05-10 10:30:00,84.3,84.3,84.0,84.07,78637.10113574905,62.9735,62.9735,62.7494,62.8017,78637.1011
2013-05-10 11:00:00,84.09,84.14,83.94,84.07,44564.62952947539,62.8167,62.854,62.7046,62.8017,44564.6295
2013-05-10 11:30:00,84.09,84.11,83.77,83.8,38507.30124391563,62.8167,62.8316,62.5776,62.6,38507.3012
2013-05-10 12:00:00,83.78,83.84,83.69,83.8,54299.62141698216,62.5851,62.6299,62.5179,62.6,54299.6214
2013-05-10 12:30:00,83.82,83.9,83.78,83.82,45862.62844780963,62.615,62.6747,62.5851,62.615,45862.6284
2013-05-10 13:00:00,83.82,84.11,83.81,84.09,57003.78583017847,62.615,62.8316,62.6075,62.8167,57003.7858
2013-05-10 13:30:00,84.09,84.13,83.89,83.9,52893.45592212006,62.8167,62.8465,62.6673,62.6747,52893.4559
2013-05-10 14:00:00,83.9,84.13,83.89,84.08,54732.28772309356,62.6747,62.8465,62.6673,62.8092,54732.2877
2013-05-10 14:30:00,84.09,84.11,83.91,84.0,52677.12276906436,62.8167,62.8316,62.6822,62.7494,52677.1228
2013-05-10 15:00:00,84.0,84.13,83.96,84.13,78637.10113574905,62.7494,62.8465,62.7196,62.8465,78637.1011
2013-05-10 15:30:00,84.12,84.29,84.1,84.28,220767.98269334776,62.8391,62.9661,62.8241,62.9586,220767.9827
2013-05-13 09:30:00,84.1,84.32,83.67,83.75,65981.61168199027,62.8241,62.9885,62.5029,62.5627,65981.6117
2013-05-13 10:00:00,83.77,84.24,83.7,83.98,54515.95457003786,62.5776,62.9287,62.5253,62.7345,54515.9546
2013-05-13 10:30:00,83.94,84.11,83.9,83.93,25743.645213628988,62.7046,62.8316,62.6747,62.6971,25743.6452
2013-05-13 11:00:00,83.96,83.97,83.77,83.86,56030.2866414278,62.7196,62.727,62.5776,62.6449,56030.2866
2013-05-13 11:30:00,83.87,84.08,83.87,84.03,36452.13628988642,62.6523,62.8092,62.6523,62.7718,36452.1363
2013-05-13 12:00:00,84.02,84.19,84.02,84.11,37425.6354786371,62.7644,62.8914,62.7644,62.8316,37425.6355
2013-05-13 12:30:00,84.14,84.16,83.97,83.97,22065.98161168199,62.854,62.869,62.727,62.727,22065.9816
2013-05-13 13:00:00,83.98,84.06,83.97,84.0,37209.3023255814,62.7345,62.7943,62.727,62.7494,37209.3023
2013-05-13 13:30:00,84.0,84.0,83.81,83.88,32017.306652244457,62.7494,62.7494,62.6075,62.6598,32017.3067
2013-05-13 14:00:00,83.88,83.93,83.78,83.81,22065.98161168199,62.6598,62.6971,62.5851,62.6075,22065.9816
2013-05-13 14:30:00,83.82,83.98,83.82,83.95,29962.14169821525,62.615,62.7345,62.615,62.7121,29962.1417
2013-05-13 15:00:00,83.95,84.0,83.8,83.96,69442.94213088155,62.7121,62.7494,62.6,62.7196,69442.9421
2013-05-13 15:30:00,83.95,84.05,83.92,83.97,142563.54786371012,62.7121,62.7868,62.6897,62.727,142563.5479
2013-05-14 09:30:00,84.1,84.18,83.8,83.84,63277.44726879394,62.8241,62.8839,62.6,62.6299,63277.4473
2013-05-14 10:00:00,83.87,84.12,83.73,84.11,85451.59545700379,62.6523,62.8391,62.5477,62.8316,85451.5955
2013-05-14 10:30:00,84.1,84.18,84.03,84.15,55813.95348837209,62.8241,62.8839,62.7718,62.8615,55813.9535
2013-05-14 11:00:00,84.15,84.19,84.07,84.13,56462.95294753921,62.8615,62.8914,62.8017,62.8465,56462.9529
2013-05-14 11:30:00,84.15,84.28,84.06,84.26,66306.11141157382,62.8615,62.9586,62.7943,62.9437,66306.1114
2013-05-14 12:00:00,84.24,84.49,84.22,84.44,42293.13142239048,62.9287,63.1155,62.9138,63.0781,42293.1314
2013-05-14 12:30:00,84.44,84.6,84.43,84.6,61005.94916170903,63.0781,63.1976,63.0707,63.1976,61005.9492
2013-05-14 13:00:00,84.61,84.64,84.53,84.61,23472.14710654408,63.2051,63.2275,63.1454,63.2051,23472.1471
2013-05-14 13:30:00,84.61,84.72,84.58,84.6,30394.808004326664,63.2051,63.2873,63.1827,63.1976,30394.808
2013-05-14 14:00:00,84.55,84.58,84.44,84.52,20118.98323418064,63.1603,63.1827,63.0781,63.1379,20118.9832
2013-05-14 14:30:00,84.54,84.62,84.42,84.43,52352.6230394808,63.1528,63.2126,63.0632,63.0707,52352.623
2013-05-14 15:00:00,84.41,84.54,84.37,84.42,112601.40616549486,63.0557,63.1528,63.0258,63.0632,112601.4062
2013-05-14 15:30:00,84.43,84.67,84.41,84.67,182152.51487290423,63.0707,63.2499,63.0557,63.2499,182152.5149
2013-05-15 09:30:00,84.52,84.71,84.19,84.31,88047.59329367225,63.1379,63.2798,62.8914,62.981,88047.5933
2013-05-15 10:00:00,84.3,84.46,84.06,84.06,94104.92157923202,62.9735,63.0931,62.7943,62.7943,94104.9216
2013-05-15 10:30:00,84.06,84.39,84.06,84.36,51919.956733369385,62.7943,63.0408,62.7943,63.0184,51919.9567
2013-05-15 11:00:00,84.37,84.56,84.36,84.55,38399.13466738778,63.0258,63.1678,63.0184,63.1603,38399.1347
2013-05-15 11:30:00,84.56,85.03,84.51,85.03,102217.41481882098,63.1678,63.5189,63.1304,63.5189,102217.4148
2013-05-15 12:00:00,85.03,85.27,85.02,85.11,76581.93618171985,63.5189,63.6981,63.5114,63.5786,76581.9362
2013-05-15 12:30:00,85.13,85.16,85.05,85.15,41644.13196322336,63.5936,63.616,63.5338,63.6085,41644.132
2013-05-15 13:00:00,85.16,85.21,85.08,85.16,75392.10383991347,63.616,63.6533,63.5562,63.616,75392.1038
2013-05-15 13:30:00,85.16,85.25,85.15,85.21,65981.61168199027,63.616,63.6832,63.6085,63.6533,65981.6117
2013-05-15 14:00:00,85.18,85.3,85.18,85.29,75608.43699296917,63.6309,63.7206,63.6309,63.7131,75608.437
2013-05-15 14:30:00,85.29,85.33,85.16,85.3,110438.0746349378,63.7131,63.743,63.616,63.7206,110438.0746
2013-05-15 15:00:00,85.3,85.47,85.3,85.32,254299.6214169821,63.7206,63.8475,63.7206,63.7355,254299.6214
2013-05-15 15:30:00,85.32,85.46,85.32,85.39,193077.3391022174,63.7355,63.8401,63.7355,63.7878,193077.3391
2013-05-16 09:30:00,85.15,85.44,85.08,85.43,72471.60627366144,63.6085,63.8251,63.5562,63.8177,72471.6063
2013-05-16 10:00:00,85.38,85.73,85.31,85.52,162033.53163872362,63.7803,64.0418,63.728,63.8849,162033.5316
2013-05-16 10:30:00,85.53,85.67,85.49,85.61,51595.45700378583,63.8924,63.997,63.8625,63.9521,51595.457
2013-05-16 11:00:00,85.63,85.76,85.59,85.69,29745.808545159543,63.9671,64.0642,63.9372,64.0119,29745.8085
2013-05-16 11:30:00,85.7,85.76,85.58,85.61,38182.80151433207,64.0194,64.0642,63.9297,63.9521,38182.8015
2013-05-16 12:00:00,85.61,85.78,85.57,85.59,74202.27149810709,63.9521,64.0791,63.9223,63.9372,74202.2715
2013-05-16 12:30:00,85.6,85.65,85.57,85.65,54732.28772309356,63.9447,63.982,63.9223,63.982,54732.2877
2013-05-16 13:00:00,85.64,85.65,85.58,85.64,20443.4829637642,63.9745,63.982,63.9297,63.9745,20443.483
2013-05-16 13:30:00,85.65,85.78,85.61,85.77,86425.09464575446,63.982,64.0791,63.9521,64.0717,86425.0946
2013-05-16 14:00:00,85.77,85.94,85.76,85.9,70308.27474310438,64.0717,64.1986,64.0642,64.1688,70308.2747
2013-05-16 14:30:00,85.91,85.91,85.78,85.81,57760.951865873445,64.1762,64.1762,64.0791,64.1015,57760.9519
2013-05-16 15:00:00,85.8,85.85,85.67,85.71,89994.5916711736,64.0941,64.1314,63.997,64.0268,89994.5917
2013-05-16 15:30:00,85.7,85.83,85.6,85.78,177501.3520822066,64.0194,64.1165,63.9447,64.0791,177501.3521
2013-05-17 09:30:00,86.02,86.51,85.86,86.48,162466.19794483503,64.2584,64.6244,64.1389,64.602,162466.1979
2013-05-17 10:00:00,86.51,86.68,86.29,86.65,61005.94916170903,64.6244,64.7514,64.4601,64.729,61005.9492
2013-05-17 10:30:00,86.65,86.82,86.5,86.64,79394.26717144402,64.729,64.856,64.617,64.7216,79394.2672
2013-05-17 11:00:00,86.64,86.73,86.51,86.7,105678.74526771228,64.7216,64.7888,64.6244,64.7664,105678.7453
2013-05-17 11:30:00,86.7,86.87,86.65,86.7,55922.12006489994,64.7664,64.8934,64.729,64.7664,55922.1201
2013-05-17 12:00:00,86.7,86.81,86.67,86.76,47485.12709572742,64.7664,64.8486,64.744,64.8112,47485.1271
2013-05-17 12:30:00,86.76,86.87,86.73,86.76,62736.61438615467,64.8112,64.8934,64.7888,64.8112,62736.6144
2013-05-17 13:00:00,86.76,86.96,86.75,86.89,50189.29150892374,64.8112,64.9606,64.8037,64.9083,50189.2915
2013-05-17 13:30:00,86.88,87.0,86.88,86.96,57760.951865873445,64.9008,64.9905,64.9008,64.9606,57760.9519
2013-05-17 14:00:00,86.98,87.03,86.88,87.0,68793.94267171444,64.9755,65.0129,64.9008,64.9905,68793.9427
2013-05-17 14:30:00,87.01,87.25,86.98,87.25,71173.6073553272,64.998,65.1772,64.9755,65.1772,71173.6074
2013-05-17 15:00:00,87.25,87.36,87.19,87.31,85776.09518658734,65.1772,65.2594,65.1324,65.2221,85776.0952
2013-05-17 15:30:00,87.3,87.34,87.16,87.21,129150.89237425636,65.2146,65.2445,65.11,65.1474,129150.8924
2013-05-20 09:30:00,86.98,87.29,86.96,87.29,159870.20010816658,64.9755,65.2071,64.9606,65.2071,159870.2001
2013-05-20 10:00:00,87.26,87.47,87.15,87.4,73661.43861546782,65.1847,65.3416,65.1025,65.2893,73661.4386
2013-05-20 10:30:00,87.4,87.78,87.4,87.78,101784.74851270956,65.2893,65.5732,65.2893,65.5732,101784.7485
2013-05-20 11:00:00,87.78,87.89,87.68,87.86,92806.92266089778,65.5732,65.6553,65.4985,65.6329,92806.9227
2013-05-20 11:30:00,87.86,88.06,87.74,88.04,119956.73336938884,65.6329,65.7823,65.5433,65.7674,119956.7334
2013-05-20 12:00:00,88.04,88.21,87.99,88.1,60032.44997295836,65.7674,65.8944,65.73,65.8122,60032.45
2013-05-20 12:30:00,88.08,88.11,87.94,88.03,78637.10113574905,65.7973,65.8197,65.6927,65.7599,78637.1011
2013-05-20 13:00:00,88.02,88.02,87.76,87.81,64250.94645754462,65.7524,65.7524,65.5582,65.5956,64250.9465
2013-05-20 13:30:00,87.79,87.93,87.67,87.86,69334.7755543537,65.5806,65.6852,65.491,65.6329,69334.7756
2013-05-20 14:00:00,87.86,87.92,87.73,87.85,59707.9502433748,65.6329,65.6777,65.5358,65.6254,59707.9502
2013-05-20 14:30:00,87.85,87.94,87.74,87.82,57003.78583017847,65.6254,65.6927,65.5433,65.603,57003.7858
2013-05-20 15:00:00,87.82,87.99,87.78,87.85,77555.43537047053,65.603,65.73,65.5732,65.6254,77555.4354
2013-05-20 15:30:00,87.85,87.86,87.59,87.66,121146.56571119525,65.6254,65.6329,65.4312,65.4835,121146.5657
2013-05-21 09:30:00,87.83,87.96,87.63,87.75,72471.60627366144,65.6105,65.7076,65.4611,65.5507,72471.6063
2013-05-21 10:00:00,87.73,87.76,87.41,87.65,81124.93239588967,65.5358,65.5582,65.2968,65.476,81124.9324
2013-05-21 10:30:00,87.62,87.66,87.4,87.56,30286.641427798808,65.4536,65.4835,65.2893,65.4088,30286.6414
2013-05-21 11:00:00,87.6,87.68,87.48,87.64,34180.638182801515,65.4387,65.4985,65.3491,65.4686,34180.6382
2013-05-21 11:30:00,87.66,87.93,87.66,87.86,22498.6479177934,65.4835,65.6852,65.4835,65.6329,22498.6479
2013-05-21 12:00:00,87.86,88.01,87.85,87.99,30935.640886965928,65.6329,65.745,65.6254,65.73,30935.6409
2013-05-21 12:30:00,87.99,88.15,87.99,88.09,64142.779881016766,65.73,65.8496,65.73,65.8047,64142.7799
2013-05-21 13:00:00,88.07,88.28,88.07,88.17,37533.80205516495,65.7898,65.9467,65.7898,65.8645,37533.8021
2013-05-21 13:30:00,88.18,88.23,88.11,88.12,45321.79556517036,65.872,65.9093,65.8197,65.8271,45321.7956
2013-05-21 14:00:00,88.13,88.18,87.97,88.05,68793.94267171444,65.8346,65.872,65.7151,65.7749,68793.9427
2013-05-21 14:30:00,88.0,88.1,87.94,88.02,32882.63926446728,65.7375,65.8122,65.6927,65.7524,32882.6393
2013-05-21 15:00:00,88.03,88.07,87.86,87.89,40237.96646836127,65.7599,65.7898,65.6329,65.6553,40237.9665
2013-05-21 15:30:00,87.88,87.93,87.68,87.7,84694.42942130881,65.6479,65.6852,65.4985,65.5134,84694.4294
2013-05-22 09:30:00,87.6,88.06,87.39,87.87,102433.74797187668,65.4387,65.7823,65.2818,65.6404,102433.748
2013-05-22 10:00:00,87.92,88.68,87.91,88.6,99405.0838290968,65.6777,66.2455,65.6703,66.1857,99405.0838
2013-05-22 10:30:00,88.55,88.59,87.93,88.18,107842.07679826934,66.1484,66.1782,65.6852,65.872,107842.0768
2013-05-22 11:00:00,88.15,88.52,88.15,88.47,71389.9405083829,65.8496,66.126,65.8496,66.0886,71389.9405
2013-05-22 11:30:00,88.48,88.75,88.47,88.54,127528.39372633856,66.0961,66.2978,66.0886,66.1409,127528.3937
2013-05-22 12:00:00,88.55,88.75,88.53,88.64,141481.88209843158,66.1484,66.2978,66.1334,66.2156,141481.8821
2013-05-22 12:30:00,88.65,88.89,88.56,88.89,97241.75229853977,66.2231,66.4023,66.1558,66.4023,97241.7523
2013-05-22 13:00:00,88.89,88.9,88.48,88.56,89345.5922120065,66.4023,66.4098,66.0961,66.1558,89345.5922
2013-05-22 13:30:00,88.55,88.6,88.29,88.55,153163.8723634397,66.1484,66.1857,65.9541,66.1484,153163.8724
2013-05-22 14:00:00,88.55,88.69,88.08,88.37,219145.48404543,66.1484,66.2529,65.7973,66.0139,219145.484
2013-05-22 14:30:00,88.36,88.5,88.13,88.47,139210.3839913467,66.0064,66.111,65.8346,66.0886,139210.384
2013-05-22 15:00:00,88.47,88.52,87.89,87.89,195240.67063277448,66.0886,66.126,65.6553,65.6553,195240.6706
2013-05-22 15:30:00,87.9,88.11,87.75,87.93,385397.5121687399,65.6628,65.8197,65.5507,65.6852,385397.5122
2013-05-23 09:30:00,86.38,86.87,86.08,86.49,189724.175229854,64.5273,64.8934,64.3032,64.6095,189724.1752
2013-05-23 10:00:00,86.51,86.89,86.33,86.57,161168.1990265008,64.6244,64.9083,64.49,64.6693,161168.199
2013-05-23 10:30:00,86.56,86.89,86.5,86.64,81341.26554894538,64.6618,64.9083,64.617,64.7216,81341.2655
2013-05-23 11:00:00,86.66,87.06,86.65,86.81,76041.10329908058,64.7365,65.0353,64.729,64.8486,76041.1033
2013-05-23 11:30:00,86.8,87.02,86.63,86.93,102758.24770146023,64.8411,65.0054,64.7141,64.9382,102758.2477
2013-05-23 12:00:00,86.93,87.18,86.89,86.99,85235.26230394808,64.9382,65.1249,64.9083,64.983,85235.2623
2013-05-23 12:30:00,87.0,87.0,86.62,86.88,57869.1184424013,64.9905,64.9905,64.7066,64.9008,57869.1184
2013-05-23 13:00:00,86.88,86.99,86.78,86.88,42076.79826933477,64.9008,64.983,64.8261,64.9008,42076.7983
2013-05-23 13:30:00,86.88,87.08,86.79,87.07,86208.76149269876,64.9008,65.0502,64.8336,65.0428,86208.7615
2013-05-23 14:00:00,87.05,87.25,87.0,87.19,129259.0589507842,65.0278,65.1772,64.9905,65.1324,129259.059
2013-05-23 14:30:00,87.2,87.23,86.99,87.11,59275.28393726338,65.1399,65.1623,64.983,65.0727,59275.2839
2013-05-23 15:00:00,87.12,87.2,86.97,87.18,97674.41860465116,65.0801,65.1399,64.9681,65.1249,97674.4186
2013-05-23 15:30:00,87.17,87.21,87.02,87.05,241427.79881016765,65.1175,65.1474,65.0054,65.0278,241427.7988
2013-05-24 09:30:00,86.63,86.69,86.22,86.47,82639.2644672796,64.7141,64.7589,64.4078,64.5946,82639.2645
2013-05-24 10:00:00,86.42,86.59,86.33,86.39,91508.92374256357,64.5572,64.6842,64.49,64.5348,91508.9237
2013-05-24 10:30:00,86.4,86.73,86.38,86.71,69875.60843699297,64.5423,64.7888,64.5273,64.7739,69875.6084
2013-05-24 11:00:00,86.71,86.76,86.59,86.66,67928.61005949162,64.7739,64.8112,64.6842,64.7365,67928.6101
2013-05-24 11:30:00,86.63,86.86,86.63,86.73,102325.58139534884,64.7141,64.8859,64.7141,64.7888,102325.5814
2013-05-24 12:00:00,86.74,86.76,86.64,86.75,47160.62736614386,64.7963,64.8112,64.7216,64.8037,47160.6274
2013-05-24 12:30:00,86.75,86.79,86.66,86.7,37101.135749053545,64.8037,64.8336,64.7365,64.7664,37101.1357
2013-05-24 13:00:00,86.7,86.78,86.69,86.71,60897.78258518118,64.7664,64.8261,64.7589,64.7739,60897.7826
2013-05-24 13:30:00,86.73,86.77,86.63,86.73,69875.60843699297,64.7888,64.8187,64.7141,64.7888,69875.6084
2013-05-24 14:00:00,86.72,86.9,86.68,86.78,64142.779881016766,64.7813,64.9158,64.7514,64.8261,64142.7799
2013-05-24 14:30:00,86.79,86.95,86.77,86.88,42509.46457544619,64.8336,64.9531,64.8187,64.9008,42509.4646
2013-05-24 15:00:00,86.9,86.96,86.8,86.85,52136.2898864251,64.9158,64.9606,64.8411,64.8784,52136.2899
2013-05-24 15:30:00,86.87,86.88,86.63,86.84,118658.73445105462,64.8934,64.9008,64.7141,64.871,118658.7345
2013-05-28 09:30:00,87.86,87.86,87.38,87.73,88804.75932936723,65.6329,65.6329,65.2744,65.5358,88804.7593
2013-05-28 10:00:00,87.77,87.96,87.72,87.93,68144.94321254732,65.5657,65.7076,65.5283,65.6852,68144.9432
2013-05-28 10:30:00,87.92,87.98,87.68,87.76,27906.97674418605,65.6777,65.7226,65.4985,65.5582,27906.9767
2013-05-28 11:00:00,87.75,87.77,87.58,87.74,72796.10600324499,65.5507,65.5657,65.4238,65.5433,72796.106
2013-05-28 11:30:00,87.71,87.72,87.35,87.37,75932.93672255272,65.5209,65.5283,65.2519,65.2669,75932.9367
2013-05-28 12:00:00,87.37,87.58,87.37,87.49,55273.12060573282,65.2669,65.4238,65.2669,65.3565,55273.1206
2013-05-28 12:30:00,87.48,87.61,87.39,87.6,55705.78691184424,65.3491,65.4462,65.2818,65.4387,55705.7869
2013-05-28 13:00:00,87.6,87.62,87.46,87.49,56571.11952406706,65.4387,65.4536,65.3341,65.3565,56571.1195
2013-05-28 13:30:00,87.5,87.52,87.27,87.37,32882.63926446728,65.364,65.3789,65.1922,65.2669,32882.6393
2013-05-28 14:00:00,87.38,87.45,87.25,87.37,27690.64359113034,65.2744,65.3266,65.1772,65.2669,27690.6436
2013-05-28 14:30:00,87.35,87.47,87.22,87.35,38290.968090859926,65.2519,65.3416,65.1548,65.2519,38290.9681
2013-05-28 15:00:00,87.37,87.49,87.26,87.47,47052.46078961601,65.2669,65.3565,65.1847,65.3416,47052.4608
2013-05-28 15:30:00,87.46,87.61,87.46,87.55,113250.40562466196,65.3341,65.4462,65.3341,65.4013,113250.4056
2013-05-29 09:30:00,87.12,87.19,86.92,87.1,53434.28880475933,65.0801,65.1324,64.9307,65.0652,53434.2888
2013-05-29 10:00:00,87.1,87.53,87.1,87.27,50513.7912385073,65.0652,65.3864,65.0652,65.1922,50513.7912
2013-05-29 10:30:00,87.27,87.29,86.99,87.05,52568.956192536505,65.1922,65.2071,64.983,65.0278,52568.9562
2013-05-29 11:00:00,87.06,87.19,87.0,87.12,81882.09843158464,65.0353,65.1324,64.9905,65.0801,81882.0984
2013-05-29 11:30:00,87.11,87.28,87.07,87.25,52244.45646295295,65.0727,65.1997,65.0428,65.1772,52244.4565
2013-05-29 12:00:00,87.25,87.45,87.25,87.39,44889.12925905895,65.1772,65.3266,65.1772,65.2818,44889.1293
2013-05-29 12:30:00,87.4,87.43,87.27,87.37,139751.21687398595,65.2893,65.3117,65.1922,65.2669,139751.2169
2013-05-29 13:00:00,87.38,87.56,87.31,87.56,45538.128718226064,65.2744,65.4088,65.2221,65.4088,45538.1287
2013-05-29 13:30:00,87.54,87.74,87.45,87.72,30935.640886965928,65.3939,65.5433,65.3266,65.5283,30935.6409
2013-05-29 14:00:00,87.72,87.88,87.66,87.71,46619.79448350459,65.5283,65.6479,65.4835,65.5209,46619.7945
2013-05-29 14:30:00,87.7,87.7,87.45,87.45,61979.44835045971,65.5134,65.5134,65.3266,65.3266,61979.4484
2013-05-29 15:00:00,87.45,87.59,87.44,87.53,58301.78474851271,65.3266,65.4312,65.3192,65.3864,58301.7847
2013-05-29 15:30:00,87.6,87.61,87.45,87.53,132287.7230935641,65.4387,65.4462,65.3266,65.3864,132287.7231
2013-05-30 09:30:00,87.69,87.7,87.3,87.6,61114.11573823688,65.5059,65.5134,65.2146,65.4387,61114.1157
2013-05-30 10:00:00,87.62,87.71,87.48,87.54,45213.62898864251,65.4536,65.5209,65.3491,65.3939,45213.629
2013-05-30 10:30:00,87.54,87.78,87.54,87.61,31043.80746349378,65.3939,65.5732,65.3939,65.4462,31043.8075
2013-05-30 11:00:00,87.62,87.75,87.55,87.67,53001.62249864792,65.4536,65.5507,65.4013,65.491,53001.6225
2013-05-30 11:30:00,87.67,87.76,87.64,87.75,24553.812871822607,65.491,65.5582,65.4686,65.5507,24553.8129
2013-05-30 12:00:00,87.77,87.86,87.61,87.65,30394.808004326664,65.5657,65.6329,65.4462,65.476,30394.808
2013-05-30 12:30:00,87.6,87.64,87.5,87.61,66414.27798810168,65.4387,65.4686,65.364,65.4462,66414.278
2013-05-30 13:00:00,87.63,87.77,87.61,87.77,30394.808004326664,65.4611,65.5657,65.4462,65.5657,30394.808
2013-05-30 13:30:00,87.8,87.9,87.78,87.86,21092.48242293132,65.5881,65.6628,65.5732,65.6329,21092.4824
2013-05-30 14:00:00,87.83,87.87,87.78,87.87,54299.62141698216,65.6105,65.6404,65.5732,65.6404,54299.6214
2013-05-30 14:30:00,87.88,87.92,87.81,87.85,23904.813412655487,65.6479,65.6777,65.5956,65.6254,23904.8134
2013-05-30 15:00:00,87.86,87.86,87.74,87.78,32233.63980530016,65.6329,65.6329,65.5433,65.5732,32233.6398
2013-05-30 15:30:00,87.78,87.87,87.62,87.76,215143.3207138994,65.5732,65.6404,65.4536,65.5582,215143.3207
2013-05-31 09:30:00,87.37,87.62,87.1,87.54,63169.28069226609,65.2669,65.4536,65.0652,65.3939,63169.2807
2013-05-31 10:00:00,87.55,87.63,87.52,87.61,64359.11303407247,65.4013,65.4611,65.3789,65.4462,64359.113
2013-05-31 10:30:00,87.62,87.83,87.57,87.6,35586.8036776636,65.4536,65.6105,65.4163,65.4387,35586.8037
2013-05-31 11:00:00,87.61,88.08,87.6,87.86,59383.45051379124,65.4462,65.7973,65.4387,65.6329,59383.4505
2013-05-31 11:30:00,87.85,87.98,87.8,87.8,59167.11736073553,65.6254,65.7226,65.5881,65.5881,59167.1174
2013-05-31 12:00:00,87.8,87.8,87.59,87.7,109680.90859924284,65.5881,65.5881,65.4312,65.5134,109680.9086
2013-05-31 12:30:00,87.7,87.7,87.58,87.6,132179.55651703622,65.5134,65.5134,65.4238,65.4387,132179.5565
2013-05-31 13:00:00,87.61,87.7,87.59,87.65,42076.79826933477,65.4462,65.5134,65.4312,65.476,42076.7983
2013-05-31 13:30:00,87.65,87.74,87.6,87.72,43699.29691725257,65.476,65.5433,65.4387,65.5283,43699.2969
2013-05-31 14:00:00,87.72,87.73,87.6,87.61,55381.28718226068,65.5283,65.5358,65.4387,65.4462,55381.2872
2013-05-31 14:30:00,87.61,87.61,87.45,87.48,74959.43753380205,65.4462,65.4462,65.3266,65.3491,74959.4375
2013-05-31 15:00:00,87.48,87.56,87.4,87.43,102217.41481882098,65.3491,65.4088,65.2893,65.3117,102217.4148
2013-05-31 15:30:00,87.41,87.59,87.26,87.36,530340.7247160628,65.2968,65.4312,65.1847,65.2594,530340.7247
2013-06-03 09:30:00,87.26,87.37,87.07,87.07,121146.56571119525,65.1847,65.2669,65.0428,65.0428,121146.5657
2013-06-03 10:00:00,87.09,87.49,86.91,87.35,138236.884802596,65.0577,65.3565,64.9233,65.2519,138236.8848
2013-06-03 10:30:00,87.32,87.39,86.99,87.07,117577.06868577607,65.2295,65.2818,64.983,65.0428,117577.0687
2013-06-03 11:00:00,87.07,87.12,86.95,86.97,130773.39102217414,65.0428,65.0801,64.9531,64.9681,130773.391
2013-06-03 11:30:00,86.98,87.14,86.89,86.9,116819.90265008112,64.9755,65.0951,64.9083,64.9158,116819.9027
2013-06-03 12:00:00,86.89,87.15,86.88,87.15,113683.07193077338,64.9083,65.1025,64.9008,65.1025,113683.0719
2013-06-03 12:30:00,87.15,87.25,87.08,87.19,76149.26987560843,65.1025,65.1772,65.0502,65.1324,76149.2699
2013-06-03 13:00:00,87.15,87.2,87.0,87.06,81341.26554894538,65.1025,65.1399,64.9905,65.0353,81341.2655
2013-06-03 13:30:00,87.08,87.16,86.93,87.07,88696.59275283937,65.0502,65.11,64.9382,65.0428,88696.5928
2013-06-03 14:00:00,87.07,87.21,87.0,87.19,64683.61276365603,65.0428,65.1474,64.9905,65.1324,64683.6128
2013-06-03 14:30:00,87.2,87.36,87.13,87.24,77988.10167658194,65.1399,65.2594,65.0876,65.1698,77988.1017
2013-06-03 15:00:00,87.25,87.31,87.17,87.24,80800.43266630611,65.1772,65.2221,65.1175,65.1698,80800.4327
2013-06-03 15:30:00,87.23,87.64,87.21,87.61,232774.4726879394,65.1623,65.4686,65.1474,65.4462,232774.4727
2013-06-04 09:30:00,87.37,87.86,87.22,87.8,172850.18929150893,65.2669,65.6329,65.1548,65.5881,172850.1893
2013-06-04 10:00:00,87.82,88.07,87.66,88.07,94645.75446187129,65.603,65.7898,65.4835,65.7898,94645.7545
2013-06-04 10:30:00,88.08,88.18,87.94,87.99,73769.60519199567,65.7973,65.872,65.6927,65.73,73769.6052
2013-06-04 11:00:00,88.01,88.12,87.96,88.09,53975.12168739859,65.745,65.8271,65.7076,65.8047,53975.1217
2013-06-04 11:30:00,88.1,88.29,88.01,88.27,69983.77501352082,65.8122,65.9541,65.745,65.9392,69983.775
2013-06-04 12:00:00,88.27,88.28,87.97,88.03,53434.28880475933,65.9392,65.9467,65.7151,65.7599,53434.2888
2013-06-04 12:30:00,88.04,88.18,88.01,88.12,43050.29745808545,65.7674,65.872,65.745,65.8271,43050.2975
2013-06-04 13:00:00,88.12,88.2,87.98,88.0,74743.10438074634,65.8271,65.8869,65.7226,65.7375,74743.1044
2013-06-04 13:30:00,88.01,88.1,87.98,88.08,130773.39102217414,65.745,65.8122,65.7226,65.7973,130773.391
2013-06-04 14:00:00,88.06,88.08,87.93,87.99,153596.5386695511,65.7823,65.7973,65.6852,65.73,153596.5387
2013-06-04 14:30:00,88.0,88.15,87.95,87.97,73877.77176852353,65.7375,65.8496,65.7002,65.7151,73877.7718
2013-06-04 15:00:00,87.96,88.18,87.96,88.09,225743.64521362897,65.7076,65.872,65.7076,65.8047,225743.6452
2013-06-04 15:30:00,88.09,88.33,88.08,88.18,168956.19253650622,65.8047,65.984,65.7973,65.872,168956.1925
2013-06-05 09:30:00,87.89,88.31,87.74,87.98,127852.89345592212,65.6553,65.9691,65.5433,65.7226,127852.8935
2013-06-05 10:00:00,87.94,88.2,87.8,88.09,240021.6333153056,65.6927,65.8869,65.5881,65.8047,240021.6333
2013-06-05 10:30:00,88.11,88.16,87.98,88.05,143645.21362898863,65.8197,65.857,65.7226,65.7749,143645.2136
2013-06-05 11:00:00,88.04,88.08,87.64,87.65,136938.88588426175,65.7674,65.7973,65.4686,65.476,136938.8859
2013-06-05 11:30:00,87.64,87.86,87.56,87.72,88696.59275283937,65.4686,65.6329,65.4088,65.5283,88696.5928
2013-06-05 12:00:00,87.69,87.83,87.68,87.81,103515.41373715522,65.5059,65.6105,65.4985,65.5956,103515.4137
2013-06-05 12:30:00,87.78,87.83,87.69,87.71,107950.24337479718,65.5732,65.6105,65.5059,65.5209,107950.2434
2013-06-05 13:00:00,87.74,87.91,87.68,87.8,86749.59437533801,65.5433,65.6703,65.4985,65.5881,86749.5944
2013-06-05 13:30:00,87.78,87.82,87.56,87.58,75500.27041644132,65.5732,65.603,65.4088,65.4238,75500.2704
2013-06-05 14:00:00,87.58,87.61,87.23,87.28,147863.7101135749,65.4238,65.4462,65.1623,65.1997,147863.7101
2013-06-05 14:30:00,87.29,87.44,87.21,87.36,145700.37858301785,65.2071,65.3192,65.1474,65.2594,145700.3786
2013-06-05 15:00:00,87.36,87.39,87.19,87.3,162466.19794483503,65.2594,65.2818,65.1324,65.2146,162466.1979
2013-06-05 15:30:00,87.31,87.44,87.0,87.0,663818.2801514332,65.2221,65.3192,64.9905,64.9905,663818.2802
2013-06-06 09:30:00,87.08,87.38,86.85,87.38,136073.55327203893,65.0502,65.2744,64.8784,65.2744,136073.5533
2013-06-06 10:00:00,87.42,87.51,87.11,87.23,158464.03461330448,65.3042,65.3715,65.0727,65.1623,158464.0346
2013-06-06 10:30:00,87.25,87.25,86.88,86.97,177609.51865873445,65.1772,65.1772,64.9008,64.9681,177609.5187
2013-06-06 11:00:00,86.96,87.04,86.78,86.99,129908.05840995132,64.9606,65.0204,64.8261,64.983,129908.0584
2013-06-06 11:30:00,86.98,87.24,86.95,86.99,87831.26014061655,64.9755,65.1698,64.9531,64.983,87831.2601
2013-06-06 12:00:00,86.99,87.0,86.68,86.76,147647.3769605192,64.983,64.9905,64.7514,64.8112,147647.377
2013-06-06 12:30:00,86.77,87.07,86.74,86.89,179664.68361276365,64.8187,65.0428,64.7963,64.9083,179664.6836
2013-06-06 13:00:00,86.9,87.37,86.88,87.12,87723.09356408869,64.9158,65.2669,64.9008,65.0801,87723.0936
2013-06-06 13:30:00,87.11,87.32,87.09,87.19,58950.78420767983,65.0727,65.2295,65.0577,65.1324,58950.7842
2013-06-06 14:00:00,87.2,87.3,87.02,87.3,66630.61114115738,65.1399,65.2146,65.0054,65.2146,66630.6111
2013-06-06 14:30:00,87.3,87.3,87.03,87.07,69875.60843699297,65.2146,65.2146,65.0129,65.0428,69875.6084
2013-06-06 15:00:00,87.1,87.18,87.03,87.16,147863.7101135749,65.0652,65.1249,65.0129,65.11,147863.7101
2013-06-06 15:30:00,87.15,87.43,87.08,87.41,262952.9475392104,65.1025,65.3117,65.0502,65.2968,262952.9475
2013-06-07 09:30:00,87.72,87.74,86.9,87.14,197079.502433748,65.5283,65.5433,64.9158,65.0951,197079.5024
2013-06-07 10:00:00,87.15,87.62,87.07,87.49,80692.26608977826,65.1025,65.4536,65.0428,65.3565,80692.2661
2013-06-07 10:30:00,87.47,87.58,87.32,87.47,188642.50946457544,65.3416,65.4238,65.2295,65.3416,188642.5095
2013-06-07 11:00:00,87.47,87.82,87.42,87.75,70416.44131963223,65.3416,65.603,65.3042,65.5507,70416.4413
2013-06-07 11:30:00,87.74,87.84,87.66,87.7,87182.26068144944,65.5433,65.618,65.4835,65.5134,87182.2607
2013-06-07 12:00:00,87.7,87.74,87.54,87.58,144077.87993510006,65.5134,65.5433,65.3939,65.4238,144077.8799
2013-06-07 12:30:00,87.57,87.68,87.53,87.55,55489.453758788535,65.4163,65.4985,65.3864,65.4013,55489.4538
2013-06-07 13:00:00,87.56,87.63,87.46,87.47,63601.9469983775,65.4088,65.4611,65.3341,65.3416,63601.947
2013-06-07 13:30:00,87.49,87.65,87.48,87.55,59383.45051379124,65.3565,65.476,65.3491,65.4013,59383.4505
2013-06-07 14:00:00,87.55,87.7,87.47,87.7,88263.92644672796,65.4013,65.5134,65.3416,65.5134,88263.9264
2013-06-07 14:30:00,87.7,87.83,87.67,87.69,64683.61276365603,65.5134,65.6105,65.491,65.5059,64683.6128
2013-06-07 15:00:00,87.69,87.93,87.69,87.84,56030.2866414278,65.5059,65.6852,65.5059,65.618,56030.2866
2013-06-07 15:30:00,87.85,87.96,87.73,87.92,239372.63385613845,65.6254,65.7076,65.5358,65.6777,239372.6339
2013-06-10 09:30:00,87.92,88.01,87.66,87.87,155327.20389399675,65.6777,65.745,65.4835,65.6404,155327.2039
2013-06-10 10:00:00,87.87,87.93,87.6,87.71,85343.42888047593,65.6404,65.6852,65.4387,65.5209,85343.4289
2013-06-10 10:30:00,87.72,87.87,87.66,87.72,86425.09464575446,65.5283,65.6404,65.4835,65.5283,86425.0946
2013-06-10 11:00:00,87.73,87.85,87.71,87.75,68361.27636560303,65.5358,65.6254,65.5209,65.5507,68361.2764
2013-06-10 11:30:00,87.76,87.91,87.74,87.84,61979.44835045971,65.5582,65.6703,65.5433,65.618,61979.4484
2013-06-10 12:00:00,87.85,88.1,87.84,88.02,54840.454299621415,65.6254,65.8122,65.618,65.7524,54840.4543
2013-06-10 12:30:00,88.01,88.02,87.84,87.94,91941.59004867496,65.745,65.7524,65.618,65.6927,91941.59
2013-06-10 13:00:00,87.9,87.98,87.87,87.92,69875.60843699297,65.6628,65.7226,65.6404,65.6777,69875.6084
2013-06-10 13:30:00,87.92,87.93,87.66,87.71,124283.39643050297,65.6777,65.6852,65.4835,65.5209,124283.3964
2013-06-10 14:00:00,87.71,87.82,87.61,87.76,37209.3023255814,65.5209,65.603,65.4462,65.5582,37209.3023
2013-06-10 14:30:00,87.76,87.89,87.74,87.84,43699.29691725257,65.5582,65.6553,65.5433,65.618,43699.2969
2013-06-10 15:00:00,87.83,87.88,87.77,87.85,55056.78745267712,65.6105,65.6479,65.5657,65.6254,55056.7875
2013-06-10 15:30:00,87.85,87.9,87.73,87.83,174040.0216333153,65.6254,65.6628,65.5358,65.6105,174040.0216
2013-06-11 09:30:00,87.04,87.05,86.67,86.96,82747.43104380746,65.0204,65.0278,64.744,64.9606,82747.431
2013-06-11 10:00:00,87.0,87.33,86.91,87.31,73012.4391563007,64.9905,65.237,64.9233,65.2221,73012.4392
2013-06-11 10:30:00,87.35,87.63,87.28,87.56,134559.221200649,65.2519,65.4611,65.1997,65.4088,134559.2212
2013-06-11 11:00:00,87.52,87.73,87.42,87.71,30935.640886965928,65.3789,65.5358,65.3042,65.5209,30935.6409
2013-06-11 11:30:00,87.74,88.0,87.73,87.92,59816.11681990265,65.5433,65.7375,65.5358,65.6777,59816.1168
2013-06-11 12:00:00,87.93,88.02,87.93,87.99,53109.789075175766,65.6852,65.7524,65.6852,65.73,53109.7891
2013-06-11 12:30:00,88.01,88.08,87.98,88.07,47593.29367225527,65.745,65.7973,65.7226,65.7898,47593.2937
2013-06-11 13:00:00,88.06,88.09,87.98,88.03,61005.94916170903,65.7823,65.8047,65.7226,65.7599,61005.9492
2013-06-11 13:30:00,88.0,88.1,87.95,87.97,93239.5889670092,65.7375,65.8122,65.7002,65.7151,93239.589
2013-06-11 14:00:00,87.96,88.12,87.91,88.05,82855.59762033532,65.7076,65.8271,65.6703,65.7749,82855.5976
2013-06-11 14:30:00,88.05,88.15,87.95,88.1,218280.15143320712,65.7749,65.8496,65.7002,65.8122,218280.1514
2013-06-11 15:00:00,88.13,88.14,87.85,87.87,118983.23418063816,65.8346,65.8421,65.6254,65.6404,118983.2342
2013-06-11 15:30:00,87.89,87.93,87.7,87.72,406165.4948620876,65.6553,65.6852,65.5134,65.5283,406165.4949
2013-06-12 09:30:00,88.16,88.29,87.57,87.71,216116.81990265008,65.857,65.9541,65.4163,65.5209,216116.8199
2013-06-12 10:00:00,87.7,87.83,87.56,87.8,129150.89237425636,65.5134,65.6105,65.4088,65.5881,129150.8924
2013-06-12 10:30:00,87.78,87.87,87.64,87.7,234505.13791238508,65.5732,65.6404,65.4686,65.5134,234505.1379
2013-06-12 11:00:00,87.71,87.87,87.7,87.72,77014.60248783126,65.5209,65.6404,65.5134,65.5283,77014.6025
2013-06-12 11:30:00,87.69,87.87,87.65,87.74,145592.21200648998,65.5059,65.6404,65.476,65.5433,145592.212
2013-06-12 12:00:00,87.75,88.0,87.71,87.9,203785.83017847483,65.5507,65.7375,65.5209,65.6628,203785.8302
2013-06-12 12:30:00,87.91,87.93,87.77,87.85,134559.221200649,65.6703,65.6852,65.5657,65.6254,134559.2212
2013-06-12 13:00:00,87.82,87.97,87.79,87.83,48566.792861005946,65.603,65.7151,65.5806,65.6105,48566.7929
2013-06-12 13:30:00,87.83,87.88,87.77,87.88,89994.5916711736,65.6105,65.6479,65.5657,65.6479,89994.5917
2013-06-12 14:00:00,87.88,87.95,87.8,87.83,207355.327203894,65.6479,65.7002,65.5881,65.6105,207355.3272
2013-06-12 14:30:00,87.82,87.89,87.77,87.83,158247.7014602488,65.603,65.6553,65.5657,65.6105,158247.7015
2013-06-12 15:00:00,87.83,87.9,87.67,87.72,214710.654407788,65.6105,65.6628,65.491,65.5283,214710.6544
2013-06-12 15:30:00,87.72,87.76,87.6,87.64,352514.8729042726,65.5283,65.5582,65.4387,65.4686,352514.8729
2013-06-13 09:30:00,87.53,87.64,87.37,87.55,151216.87398593835,65.3864,65.4686,65.2669,65.4013,151216.874
2013-06-13 10:00:00,87.55,87.62,87.19,87.26,270091.94159004866,65.4013,65.4536,65.1324,65.1847,270091.9416
2013-06-13 10:30:00,87.26,87.45,87.23,87.27,220767.98269334776,65.1847,65.3266,65.1623,65.1922,220767.9827
2013-06-13 11:00:00,87.27,87.56,87.25,87.36,82314.76473769605,65.1922,65.4088,65.1772,65.2594,82314.7647
2013-06-13 11:30:00,87.36,87.49,87.25,87.35,63926.446727961054,65.2594,65.3565,65.1772,65.2519,63926.4467
2013-06-13 12:00:00,87.34,87.39,87.25,87.27,43482.96376419686,65.2445,65.2818,65.1772,65.1922,43482.9638
2013-06-13 12:30:00,87.29,87.43,87.27,87.39,54515.95457003786,65.2071,65.3117,65.1922,65.2818,54515.9546
2013-06-13 13:00:00,87.41,87.43,87.35,87.42,53650.62195781504,65.2968,65.3117,65.2519,65.3042,53650.622
2013-06-13 13:30:00,87.42,87.5,87.34,87.46,73769.60519199567,65.3042,65.364,65.2445,65.3341,73769.6052
2013-06-13 14:00:00,87.47,87.87,87.46,87.85,61005.94916170903,65.3416,65.6404,65.3341,65.6254,61005.9492
2013-06-13 14:30:00,87.86,87.91,87.78,87.88,49972.95835586804,65.6329,65.6703,65.5732,65.6479,49972.9584
2013-06-13 15:00:00,87.88,88.12,87.86,88.1,91184.42401298,65.6479,65.8271,65.6329,65.8122,91184.424
2013-06-13 15:30:00,88.11,88.38,88.04,88.13,208328.82639264467,65.8197,66.0214,65.7674,65.8346,208328.8264
2013-06-14 09:30:00,88.5,89.01,88.06,88.82,171011.35749053542,66.111,66.492,65.7823,66.3501,171011.3575
2013-06-14 10:00:00,88.82,89.03,88.8,88.96,204326.6630611141,66.3501,66.5069,66.3351,66.4546,204326.6631
2013-06-14 10:30:00,88.99,89.16,88.98,89.06,93131.42239048134,66.477,66.604,66.4696,66.5293,93131.4224
2013-06-14 11:00:00,89.02,89.11,88.96,89.09,90643.59113034072,66.4995,66.5667,66.4546,66.5518,90643.5911
2013-06-14 11:30:00,89.11,89.25,89.06,89.13,101352.08220659816,66.5667,66.6713,66.5293,66.5816,101352.0822
2013-06-14 12:00:00,89.11,89.26,89.09,89.21,144186.0465116279,66.5667,66.6787,66.5518,66.6414,144186.0465
2013-06-14 12:30:00,89.21,89.3,89.18,89.2,172309.35640886964,66.6414,66.7086,66.619,66.6339,172309.3564
2013-06-14 13:00:00,89.19,89.21,89.13,89.19,257220.11898323416,66.6265,66.6414,66.5816,66.6265,257220.119
2013-06-14 13:30:00,89.2,89.21,88.85,89.0,183342.34721471064,66.6339,66.6414,66.3725,66.4845,183342.3472
2013-06-14 14:00:00,89.0,89.1,88.83,88.96,113358.57220118985,66.4845,66.5592,66.3575,66.4546,113358.5722
2013-06-14 14:30:00,88.97,89.05,88.93,88.96,97133.58572201188,66.4621,66.5219,66.4322,66.4546,97133.5857
2013-06-14 15:00:00,88.96,89.23,88.96,89.2,266738.7777176852,66.4546,66.6563,66.4546,66.6339,266738.7777
2013-06-14 15:30:00,89.2,89.3,89.01,89.08,394483.5045970795,66.6339,66.7086,66.492,66.5443,394483.5046
2013-06-17 09:30:00,89.34,89.57,89.16,89.31,133910.2217414819,66.7385,66.9103,66.604,66.7161,133910.2217
2013-06-17 10:00:00,89.33,89.38,89.12,89.31,231584.64034613303,66.731,66.7684,66.5742,66.7161,231584.6403
2013-06-17 10:30:00,89.32,89.37,89.21,89.35,157166.03569497023,66.7236,66.7609,66.6414,66.746,157166.0357
2013-06-17 11:00:00,89.36,89.44,89.08,89.09,130016.22498647917,66.7534,66.8132,66.5443,66.5518,130016.225
2013-06-17 11:30:00,89.09,89.13,88.98,89.03,181611.681990265,66.5518,66.5816,66.4696,66.5069,181611.682
2013-06-17 12:00:00,89.02,89.2,89.01,89.2,74743.10438074634,66.4995,66.6339,66.492,66.6339,74743.1044
2013-06-17 12:30:00,89.21,89.31,89.19,89.21,40995.13250405624,66.6414,66.7161,66.6265,66.6414,40995.1325
2013-06-17 13:00:00,89.21,89.33,89.19,89.24,70957.2742022715,66.6414,66.731,66.6265,66.6638,70957.2742
2013-06-17 13:30:00,89.24,89.4,89.24,89.35,72255.27312060574,66.6638,66.7833,66.6638,66.746,72255.2731
2013-06-17 14:00:00,89.36,89.42,89.06,89.09,186911.84424012972,66.7534,66.7983,66.5293,66.5518,186911.8442
2013-06-17 14:30:00,89.08,89.22,89.04,89.08,145375.8788534343,66.5443,66.6489,66.5144,66.5443,145375.8789
2013-06-17 15:00:00,89.08,89.15,89.01,89.11,152514.87290427258,66.5443,66.5966,66.492,66.5667,152514.8729
2013-06-17 15:30:00,89.12,89.33,89.09,89.3,205516.4954029205,66.5742,66.731,66.5518,66.7086,205516.4954
2013-06-18 09:30:00,89.26,89.35,88.93,89.15,127203.893996755,66.6787,66.746,66.4322,66.5966,127203.894
2013-06-18 10:00:00,89.17,89.23,89.07,89.13,74634.9378042185,66.6115,66.6563,66.5368,66.5816,74634.9378
2013-06-18 10:30:00,89.14,89.23,88.96,88.99,114223.90481341264,66.5891,66.6563,66.4546,66.477,114223.9048
2013-06-18 11:00:00,88.99,89.0,88.88,88.98,148945.37587885343,66.477,66.4845,66.3949,66.4696,148945.3759
2013-06-18 11:30:00,88.98,89.03,88.92,88.97,123418.06381828016,66.4696,66.5069,66.4248,66.4621,123418.0638
2013-06-18 12:00:00,88.97,89.06,88.96,89.05,39372.633856138455,66.4621,66.5293,66.4546,66.5219,39372.6339
2013-06-18 12:30:00,89.05,89.21,89.01,89.2,62412.11465657112,66.5219,66.6414,66.492,66.6339,62412.1147
2013-06-18 13:00:00,89.2,89.24,89.08,89.13,89129.25905895077,66.6339,66.6638,66.5443,66.5816,89129.2591
2013-06-18 13:30:00,89.13,89.23,89.09,89.21,44023.79664683613,66.5816,66.6563,66.5518,66.6414,44023.7966
2013-06-18 14:00:00,89.23,89.44,89.14,89.31,72147.10654407788,66.6563,66.8132,66.5891,66.7161,72147.1065
2013-06-18 14:30:00,89.32,89.35,89.22,89.25,58842.61763115197,66.7236,66.746,66.6489,66.6713,58842.6176
2013-06-18 15:00:00,89.25,89.29,89.17,89.27,132936.7225527312,66.6713,66.7012,66.6115,66.6862,132936.7226
2013-06-18 15:30:00,89.27,89.29,89.12,89.28,232125.47322877232,66.6862,66.7012,66.5742,66.6937,232125.4732
2013-06-19 09:30:00,89.42,89.64,89.4,89.53,71714.44023796647,66.7983,66.9626,66.7833,66.8804,71714.4402
2013-06-19 10:00:00,89.48,89.53,89.35,89.48,46403.46133044889,66.8431,66.8804,66.746,66.8431,46403.4613
2013-06-19 10:30:00,89.46,89.55,89.26,89.33,40237.96646836127,66.8281,66.8954,66.6787,66.731,40237.9665
2013-06-19 11:00:00,89.33,89.53,89.29,89.51,58518.11790156841,66.731,66.8804,66.7012,66.8655,58518.1179
2013-06-19 11:30:00,89.48,89.54,89.35,89.35,53650.62195781504,66.8431,66.8879,66.746,66.746,53650.622
2013-06-19 12:00:00,89.37,89.48,89.34,89.45,82098.43158464035,66.7609,66.8431,66.7385,66.8207,82098.4316
2013-06-19 12:30:00,89.43,89.62,89.42,89.45,107409.41049215791,66.8057,66.9477,66.7983,66.8207,107409.4105
2013-06-19 13:00:00,89.45,89.5,89.4,89.47,74634.9378042185,66.8207,66.858,66.7833,66.8356,74634.9378
2013-06-19 13:30:00,89.47,89.69,89.44,89.69,80151.433207139,66.8356,67.0,66.8132,67.0,80151.4332
2013-06-19 14:00:00,89.69,89.79,89.22,89.38,104488.9129259059,67.0,67.0747,66.6489,66.7684,104488.9129
2013-06-19 14:30:00,89.33,89.48,88.95,89.02,141049.21579232017,66.731,66.8431,66.4472,66.4995,141049.2158
2013-06-19 15:00:00,89.0,89.12,88.93,89.12,175554.35370470525,66.4845,66.5742,66.4322,66.5742,175554.3537
2013-06-19 15:30:00,89.12,89.17,88.86,88.89,313034.07247160625,66.5742,66.6115,66.3799,66.4023,313034.0725
2013-06-20 09:30:00,88.18,88.29,87.75,88.22,178366.68469442942,65.872,65.9541,65.5507,65.9018,178366.6847
2013-06-20 10:00:00,88.28,88.48,87.82,87.86,171227.69064359114,65.9467,66.0961,65.603,65.6329,171227.6906
2013-06-20 10:30:00,87.86,87.89,87.7,87.85,153380.2055164954,65.6329,65.6553,65.5134,65.6254,153380.2055
2013-06-20 11:00:00,87.84,87.9,87.63,87.69,112168.73985938344,65.618,65.6628,65.4611,65.5059,112168.7399
2013-06-20 11:30:00,87.7,87.94,87.64,87.89,124175.22985397512,65.5134,65.6927,65.4686,65.6553,124175.2299
2013-06-20 12:00:00,87.9,88.11,87.9,87.98,55164.95402920497,65.6628,65.8197,65.6628,65.7226,55164.954
2013-06-20 12:30:00,88.0,88.02,87.83,87.83,95294.7539210384,65.7375,65.7524,65.6105,65.6105,95294.7539
2013-06-20 13:00:00,87.83,87.84,87.6,87.7,68253.10978907517,65.6105,65.618,65.4387,65.5134,68253.1098
2013-06-20 13:30:00,87.71,87.84,87.61,87.82,120605.73282855598,65.5209,65.618,65.4462,65.603,120605.7328
2013-06-20 14:00:00,87.83,87.92,87.62,87.68,163223.36398053,65.6105,65.6777,65.4536,65.4985,163223.364
2013-06-20 14:30:00,87.69,87.72,87.3,87.3,125365.0621957815,65.5059,65.5283,65.2146,65.2146,125365.0622
2013-06-20 15:00:00,87.3,87.39,87.07,87.13,151000.54083288263,65.2146,65.2818,65.0428,65.0876,151000.5408
2013-06-20 15:30:00,87.12,87.34,87.03,87.15,405840.995132504,65.0801,65.2445,65.0129,65.1025,405840.9951
2013-06-21 09:30:00,87.17,87.64,87.14,87.39,422282.3147647377,65.1175,65.4686,65.0951,65.2818,422282.3148
2013-06-21 10:00:00,87.42,87.6,87.18,87.2,146024.8783126014,65.3042,65.4387,65.1249,65.1399,146024.8783
2013-06-21 10:30:00,87.21,87.39,87.06,87.32,181719.84856679285,65.1474,65.2818,65.0353,65.2295,181719.8486
2013-06-21 11:00:00,87.32,87.32,86.92,86.92,162033.53163872362,65.2295,65.2295,64.9307,64.9307,162033.5316
2013-06-21 11:30:00,86.91,86.94,86.63,86.75,116819.90265008112,64.9233,64.9457,64.7141,64.8037,116819.9027
2013-06-21 12:00:00,86.75,86.89,86.55,86.6,160194.69983775014,64.8037,64.9083,64.6543,64.6917,160194.6998
2013-06-21 12:30:00,86.6,87.11,86.58,87.09,155219.0373174689,64.6917,65.0727,64.6767,65.0577,155219.0373
2013-06-21 13:00:00,87.12,87.28,86.98,87.09,100594.9161709032,65.0801,65.1997,64.9755,65.0577,100594.9162
2013-06-21 13:30:00,87.1,87.27,87.0,87.04,94753.92103839912,65.0652,65.1922,64.9905,65.0204,94753.921
2013-06-21 14:00:00,87.03,87.36,87.0,87.32,99296.91725256896,65.0129,65.2594,64.9905,65.2295,99296.9173
2013-06-21 14:30:00,87.28,87.39,87.15,87.39,115846.40346133044,65.1997,65.2818,65.1025,65.2818,115846.4035
2013-06-21 15:00:00,87.39,87.59,87.3,87.54,99080.58409951325,65.2818,65.4312,65.2146,65.3939,99080.5841
2013-06-21 15:30:00,87.55,87.62,87.37,87.45,287723.0935640887,65.4013,65.4536,65.2669,65.3266,287723.0936
2013-06-24 09:30:00,86.57,86.59,85.62,85.79,262303.94808004325,64.6693,64.6842,63.9596,64.0866,262303.9481
2013-06-24 10:00:00,85.79,85.96,85.62,85.82,95727.4202271498,64.0866,64.2136,63.9596,64.109,95727.4202
2013-06-24 10:30:00,85.81,86.47,85.76,86.39,127636.5603028664,64.1015,64.5946,64.0642,64.5348,127636.5603
2013-06-24 11:00:00,86.39,86.51,86.07,86.07,167117.3607355327,64.5348,64.6244,64.2958,64.2958,167117.3607
2013-06-24 11:30:00,86.09,86.39,86.07,86.39,76798.26933477556,64.3107,64.5348,64.2958,64.5348,76798.2693
2013-06-24 12:00:00,86.38,86.59,86.03,86.14,192320.17306652243,64.5273,64.6842,64.2659,64.3481,192320.1731
2013-06-24 12:30:00,86.18,86.29,85.99,86.16,84694.42942130881,64.3779,64.4601,64.236,64.363,84694.4294
2013-06-24 13:00:00,86.17,86.33,86.04,86.14,158247.7014602488,64.3705,64.49,64.2733,64.3481,158247.7015
2013-06-24 13:30:00,86.14,86.27,86.1,86.27,191454.8404542996,64.3481,64.4452,64.3182,64.4452,191454.8405
2013-06-24 14:00:00,86.27,86.65,86.23,86.56,126446.72796106002,64.4452,64.729,64.4153,64.6618,126446.728
2013-06-24 14:30:00,86.58,86.91,86.57,86.87,65765.27852893456,64.6767,64.9233,64.6693,64.8934,65765.2785
2013-06-24 15:00:00,86.82,86.94,86.64,86.66,66089.77825851811,64.856,64.9457,64.7216,64.7365,66089.7783
2013-06-24 15:30:00,86.67,86.88,86.48,86.49,336289.8864250946,64.744,64.9008,64.602,64.6095,336289.8864
2013-06-25 09:30:00,87.11,87.43,87.11,87.39,171660.35694970255,65.0727,65.3117,65.0727,65.2818,171660.3569
2013-06-25 10:00:00,87.36,87.37,86.95,87.15,177176.85235262304,65.2594,65.2669,64.9531,65.1025,177176.8524
2013-06-25 10:30:00,87.13,87.39,87.04,87.22,84153.59653866955,65.0876,65.2818,65.0204,65.1548,84153.5965
2013-06-25 11:00:00,87.23,87.27,87.02,87.02,115521.90373174688,65.1623,65.1922,65.0054,65.0054,115521.9037
2013-06-25 11:30:00,87.03,87.11,86.96,87.0,169064.35911303406,65.0129,65.0727,64.9606,64.9905,169064.3591
2013-06-25 12:00:00,87.0,87.05,86.88,86.91,98647.91779340184,64.9905,65.0278,64.9008,64.9233,98647.9178
2013-06-25 12:30:00,86.89,87.04,86.83,87.0,125581.3953488372,64.9083,65.0204,64.8635,64.9905,125581.3953
2013-06-25 13:00:00,87.01,87.07,86.98,87.05,161709.03190914006,64.998,65.0428,64.9755,65.0278,161709.0319
2013-06-25 13:30:00,87.03,87.19,87.0,87.15,84261.7631151974,65.0129,65.1324,64.9905,65.1025,84261.7631
2013-06-25 14:00:00,87.14,87.27,87.05,87.09,160086.53326122227,65.0951,65.1922,65.0278,65.0577,160086.5333
2013-06-25 14:30:00,87.09,87.32,87.08,87.17,39156.30070308274,65.0577,65.2295,65.0502,65.1175,39156.3007
2013-06-25 15:00:00,87.2,87.62,87.18,87.62,124607.89616008652,65.1399,65.4536,65.1249,65.4536,124607.8962
2013-06-25 15:30:00,87.61,87.67,87.48,87.5,364954.0292049757,65.4462,65.491,65.3491,65.364,364954.0292
2013-06-26 09:30:00,88.46,88.81,88.42,88.8,179664.68361276365,66.0811,66.3426,66.0512,66.3351,179664.6836
2013-06-26 10:00:00,88.8,88.93,88.61,88.73,169605.19199567332,66.3351,66.4322,66.1932,66.2828,169605.192
2013-06-26 10:30:00,88.72,88.76,88.29,88.29,91400.75716603568,66.2754,66.3052,65.9541,65.9541,91400.7572
2013-06-26 11:00:00,88.29,88.38,88.2,88.29,126230.39480800432,65.9541,66.0214,65.8869,65.9541,126230.3948
2013-06-26 11:30:00,88.31,88.34,88.25,88.26,77014.60248783126,65.9691,65.9915,65.9243,65.9317,77014.6025
2013-06-26 12:00:00,88.24,88.59,88.23,88.59,44780.9626825311,65.9168,66.1782,65.9093,66.1782,44780.9627
2013-06-26 12:30:00,88.57,88.65,88.53,88.63,30502.97458085452,66.1633,66.2231,66.1334,66.2081,30502.9746
2013-06-26 13:00:00,88.62,88.78,88.56,88.68,67712.27690643592,66.2007,66.3202,66.1558,66.2455,67712.2769
2013-06-26 13:30:00,88.7,88.78,88.6,88.64,62195.78150351541,66.2604,66.3202,66.1857,66.2156,62195.7815
2013-06-26 14:00:00,88.65,88.72,88.6,88.69,89994.5916711736,66.2231,66.2754,66.1857,66.2529,89994.5917
2013-06-26 14:30:00,88.7,88.96,88.67,88.9,72687.93942671714,66.2604,66.4546,66.238,66.4098,72687.9394
2013-06-26 15:00:00,88.93,89.12,88.9,89.08,87831.26014061655,66.4322,66.5742,66.4098,66.5443,87831.2601
2013-06-26 15:30:00,89.07,89.1,88.83,88.84,244348.2963764197,66.5368,66.5592,66.3575,66.365,244348.2964
2013-06-27 09:30:00,87.35,87.61,86.08,86.15,464575.44618712814,65.7513,65.947,64.7953,64.848,464575.4462
2013-06-27 10:00:00,86.11,86.26,85.65,86.02,322769.06435911305,64.8179,64.9308,64.4716,64.7501,322769.0644
2013-06-27 10:30:00,86.02,86.25,85.74,85.92,251054.62412114657,64.7501,64.9233,64.5394,64.6749,251054.6241
2013-06-27 11:00:00,85.91,86.01,85.7,85.9,198377.5013520822,64.6673,64.7426,64.5093,64.6598,198377.5014
2013-06-27 11:30:00,85.9,86.02,85.83,85.9,153272.03893996755,64.6598,64.7501,64.6071,64.6598,153272.0389
2013-06-27 12:00:00,85.9,85.93,85.46,85.54,188426.17631151967,64.6598,64.6824,64.3286,64.3888,188426.1763
2013-06-27 12:30:00,85.55,85.58,85.44,85.49,88696.59275283937,64.3964,64.4189,64.3136,64.3512,88696.5928
2013-06-27 13:00:00,85.5,85.63,85.4,85.5,129799.89183342346,64.3587,64.4566,64.2835,64.3587,129799.8918
2013-06-27 13:30:00,85.5,85.59,85.41,85.44,153163.8723634397,64.3587,64.4265,64.291,64.3136,153163.8724
2013-06-27 14:00:00,85.44,85.61,85.41,85.61,114223.90481341264,64.3136,64.4415,64.291,64.4415,114223.9048
2013-06-27 14:30:00,85.61,85.62,85.51,85.61,177609.51865873445,64.4415,64.4491,64.3663,64.4415,177609.5187
2013-06-27 15:00:00,85.6,86.02,85.54,85.9,274202.27149810706,64.434,64.7501,64.3888,64.6598,274202.2715
2013-06-27 15:30:00,85.91,86.0,85.71,85.78,353596.5386695511,64.6673,64.7351,64.5168,64.5695,353596.5387
2013-06-28 09:30:00,85.63,86.14,85.11,85.11,176636.01946998376,64.4566,64.8405,64.0652,64.0652,176636.0195
2013-06-28 10:00:00,85.15,85.17,84.46,84.55,394916.1709031909,64.0953,64.1103,63.5759,63.6436,394916.1709
2013-06-28 10:30:00,84.55,85.27,84.55,85.16,179556.5170362358,63.6436,64.1856,63.6436,64.1028,179556.517
2013-06-28 11:00:00,85.16,85.39,85.04,85.05,76473.76960519199,64.1028,64.2759,64.0125,64.02,76473.7696
2013-06-28 11:30:00,85.06,85.15,84.91,84.97,83829.096809086,64.0275,64.0953,63.9146,63.9598,83829.0968
2013-06-28 12:00:00,84.99,85.0,84.59,84.65,108815.57598702,63.9748,63.9824,63.6737,63.7189,108815.576
2013-06-28 12:30:00,84.66,84.68,84.55,84.55,120281.2330989724,63.7264,63.7415,63.6436,63.6436,120281.2331
2013-06-28 13:00:00,84.55,84.74,84.42,84.73,137912.38507301244,63.6436,63.7866,63.5458,63.7791,137912.3851
2013-06-28 13:30:00,84.74,85.05,84.65,85.04,94645.75446187129,63.7866,64.02,63.7189,64.0125,94645.7545
2013-06-28 14:00:00,85.05,85.23,84.76,84.77,183017.8474851271,64.02,64.1555,63.8017,63.8092,183017.8475
2013-06-28 14:30:00,84.76,84.92,84.59,84.92,224445.64629529475,63.8017,63.9221,63.6737,63.9221,224445.6463
2013-06-28 15:00:00,84.92,85.35,84.92,85.35,349053.54245538125,63.9221,64.2458,63.9221,64.2458,349053.5425
2013-06-28 15:30:00,85.36,85.52,84.6,84.66,734883.7209302326,64.2533,64.3738,63.6813,63.7264,734883.7209
2013-07-01 09:30:00,84.65,86.02,83.76,85.97,434180.6381828015,63.7189,64.7501,63.049,64.7125,434180.6382
2013-07-01 10:00:00,86.02,86.85,85.93,86.81,401297.9989183342,64.7501,65.3749,64.6824,65.3448,401297.9989
2013-07-01 10:30:00,86.81,87.2,86.76,87.11,348404.5429962142,65.3448,65.6384,65.3072,65.5706,348404.543
2013-07-01 11:00:00,87.11,87.45,86.96,86.96,227366.1438615468,65.5706,65.8266,65.4577,65.4577,227366.1439
2013-07-01 11:30:00,86.97,87.09,86.76,86.98,178366.68469442942,65.4652,65.5556,65.3072,65.4728,178366.6847
2013-07-01 12:00:00,86.98,87.03,86.57,86.76,161600.8653326122,65.4728,65.5104,65.1642,65.3072,161600.8653
2013-07-01 12:30:00,86.74,87.43,86.74,87.42,210383.9913466739,65.2921,65.8115,65.2921,65.804,210383.9913
2013-07-01 13:00:00,87.42,87.85,87.02,87.8,241752.2985397512,65.804,66.1276,65.5029,66.09,241752.2985
2013-07-01 13:30:00,87.8,87.81,87.17,87.25,224121.1465657112,66.09,66.0975,65.6158,65.676,224121.1466
2013-07-01 14:00:00,87.23,87.24,86.75,86.82,161492.69875608437,65.661,65.6685,65.2996,65.3523,161492.6988
2013-07-01 14:30:00,86.82,86.82,86.4,86.47,125581.3953488372,65.3523,65.3523,65.0362,65.0889,125581.3953
2013-07-01 15:00:00,86.47,86.56,86.31,86.37,176311.51974040022,65.0889,65.1566,64.9684,65.0136,176311.5197
2013-07-01 15:30:00,86.38,86.49,86.1,86.46,602163.331530557,65.0211,65.1039,64.8104,65.0813,602163.3315
2013-07-02 09:30:00,85.15,86.1,84.98,85.8,722552.7312060574,64.0953,64.8104,63.9673,64.5845,722552.7312
2013-07-02 10:00:00,85.8,86.53,85.51,86.2,484586.2628447809,64.5845,65.134,64.3663,64.8856,484586.2628
2013-07-02 10:30:00,86.21,86.21,85.29,85.33,409843.1584640346,64.8932,64.8932,64.2007,64.2308,409843.1585
2013-07-02 11:00:00,85.36,85.42,85.1,85.27,301460.248783126,64.2533,64.2985,64.0576,64.1856,301460.2488
2013-07-02 11:30:00,85.28,85.35,84.87,85.09,291184.42401298,64.1931,64.2458,63.8845,64.0501,291184.424
2013-07-02 12:00:00,85.1,85.12,84.64,84.78,224553.8128718226,64.0576,64.0727,63.7114,63.8168,224553.8129
2013-07-02 12:30:00,84.78,84.8,84.38,84.5,182260.68144943213,63.8168,63.8318,63.5157,63.606,182260.6814
2013-07-02 13:00:00,84.5,84.53,83.91,84.02,175770.68685776094,63.606,63.6286,63.1619,63.2447,175770.6869
2013-07-02 13:30:00,84.02,84.38,83.95,84.35,222823.14764737696,63.2447,63.5157,63.192,63.4931,222823.1476
2013-07-02 14:00:00,84.35,84.35,83.64,83.86,262303.94808004325,63.4931,63.4931,62.9586,63.1242,262303.9481
2013-07-02 14:30:00,83.86,84.16,83.75,83.9,249215.79232017303,63.1242,63.3501,63.0414,63.1544,249215.7923
2013-07-02 15:00:00,83.91,84.19,83.74,83.92,253650.62195781505,63.1619,63.3726,63.0339,63.1694,253650.622
2013-07-02 15:30:00,83.92,84.11,83.8,83.9,590481.341265549,63.1694,63.3124,63.0791,63.1544,590481.3413
2013-07-03 09:30:00,83.77,83.85,83.32,83.47,189507.84207679823,63.0565,63.1167,62.7178,62.8307,189507.8421
2013-07-03 10:00:00,83.47,84.61,83.4,84.61,306544.0778799351,62.8307,63.6888,62.778,63.6888,306544.0779
2013-07-03 10:30:00,84.61,85.21,84.46,84.61,276581.9361817198,63.6888,64.1404,63.5759,63.6888,276581.9362
2013-07-03 11:00:00,84.61,84.78,84.08,84.45,198593.8345051379,63.6888,63.8168,63.2898,63.5684,198593.8345
2013-07-03 11:30:00,84.46,84.88,84.3,84.88,144186.0465116279,63.5759,63.892,63.4554,63.892,144186.0465
2013-07-03 12:00:00,84.88,85.02,84.62,84.79,113250.40562466196,63.892,63.9974,63.6963,63.8243,113250.4056
2013-07-03 12:30:00,84.8,84.91,84.46,84.5,190805.8409951325,63.8318,63.9146,63.5759,63.606,190805.841
2013-07-05 09:30:00,85.29,85.45,84.92,85.04,129799.89183342346,64.2007,64.3211,63.9221,64.0125,129799.8918
2013-07-05 10:00:00,85.06,85.11,84.7,84.9,58193.61817198485,64.0275,64.0652,63.7565,63.9071,58193.6182
2013-07-05 10:30:00,84.89,84.95,84.68,84.78,64467.27961060032,63.8996,63.9447,63.7415,63.8168,64467.2796
2013-07-05 11:00:00,84.78,84.85,84.64,84.64,35911.30340724716,63.8168,63.8694,63.7114,63.7114,35911.3034
2013-07-05 11:30:00,84.64,84.81,84.39,84.8,92915.08923742564,63.7114,63.8393,63.5232,63.8318,92915.0892
2013-07-05 12:00:00,84.8,84.82,84.53,84.76,54732.28772309356,63.8318,63.8469,63.6286,63.8017,54732.2877
2013-07-05 12:30:00,84.79,84.82,84.54,84.63,60356.94970254191,63.8243,63.8469,63.6361,63.7038,60356.9497
2013-07-05 13:00:00,84.65,84.75,84.58,84.7,47701.46024878312,63.7189,63.7942,63.6662,63.7565,47701.4602
2013-07-05 13:30:00,84.73,84.93,84.67,84.91,39805.30016224986,63.7791,63.9297,63.734,63.9146,39805.3002
2013-07-05 14:00:00,84.89,85.13,84.89,85.05,47809.626825310974,63.8996,64.0802,63.8996,64.02,47809.6268
2013-07-05 14:30:00,85.05,85.08,84.7,84.71,119956.73336938884,64.02,64.0426,63.7565,63.7641,119956.7334
2013-07-05 15:00:00,84.72,84.91,84.71,84.82,80043.26663061114,63.7716,63.9146,63.7641,63.8469,80043.2666
2013-07-05 15:30:00,84.81,84.96,84.75,84.96,159004.86749594373,63.8393,63.9522,63.7942,63.9522,159004.8675
2013-07-08 09:30:00,84.82,85.36,84.48,85.21,170362.3580313683,63.8469,64.2533,63.5909,64.1404,170362.358
2013-07-08 10:00:00,85.25,85.41,85.07,85.31,111736.07355327204,64.1705,64.291,64.035,64.2157,111736.0736
2013-07-08 10:30:00,85.36,85.49,85.25,85.34,87939.4267171444,64.2533,64.3512,64.1705,64.2383,87939.4267
2013-07-08 11:00:00,85.34,85.57,85.34,85.53,84910.76257436452,64.2383,64.4114,64.2383,64.3813,84910.7626
2013-07-08 11:30:00,85.53,85.56,85.29,85.34,95294.7539210384,64.3813,64.4039,64.2007,64.2383,95294.7539
2013-07-08 12:00:00,85.34,85.41,85.15,85.17,60897.78258518118,64.2383,64.291,64.0953,64.1103,60897.7826
2013-07-08 12:30:00,85.17,85.25,85.04,85.04,73769.60519199567,64.1103,64.1705,64.0125,64.0125,73769.6052
2013-07-08 13:00:00,85.04,85.13,84.81,84.92,103839.91346673876,64.0125,64.0802,63.8393,63.9221,103839.9135
2013-07-08 13:30:00,84.93,85.12,84.92,85.12,69875.60843699297,63.9297,64.0727,63.9221,64.0727,69875.6084
2013-07-08 14:00:00,85.11,85.27,85.1,85.18,74526.77122769064,64.0652,64.1856,64.0576,64.1179,74526.7712
2013-07-08 14:30:00,85.19,85.27,85.16,85.18,90643.59113034072,64.1254,64.1856,64.1028,64.1179,90643.5911
2013-07-08 15:00:00,85.19,85.39,85.16,85.25,168956.19253650622,64.1254,64.2759,64.1028,64.1705,168956.1925
2013-07-08 15:30:00,85.26,85.48,85.2,85.38,344835.04597079504,64.1781,64.3437,64.1329,64.2684,344835.046
2013-07-09 09:30:00,85.92,86.61,85.77,86.27,1452568.9561925365,64.6749,65.1943,64.562,64.9383,1452568.9562
2013-07-09 10:00:00,86.27,86.63,86.21,86.54,538128.7182260681,64.9383,65.2093,64.8932,65.1416,538128.7182
2013-07-09 10:30:00,86.54,86.79,86.5,86.77,207247.16062736613,65.1416,65.3298,65.1115,65.3147,207247.1606
2013-07-09 11:00:00,86.76,87.35,86.74,87.29,170686.85776095185,65.3072,65.7513,65.2921,65.7061,170686.8578
2013-07-09 11:30:00,87.28,87.39,86.98,87.22,115521.90373174688,65.6986,65.7814,65.4728,65.6534,115521.9037
2013-07-09 12:00:00,87.23,87.76,87.22,87.74,134559.221200649,65.661,66.0599,65.6534,66.0448,134559.2212
2013-07-09 12:30:00,87.74,87.86,87.66,87.74,103190.91400757166,66.0448,66.1352,65.9846,66.0448,103190.914
2013-07-09 13:00:00,87.75,87.86,87.73,87.77,114332.07138994052,66.0524,66.1352,66.0373,66.0674,114332.0714
2013-07-09 13:30:00,87.77,87.77,87.49,87.61,115197.40400216333,66.0674,66.0674,65.8567,65.947,115197.404
2013-07-09 14:00:00,87.61,88.11,87.55,88.1,200432.6663061114,65.947,66.3234,65.9018,66.3158,200432.6663
2013-07-09 14:30:00,88.1,88.59,88.01,88.46,359870.2001081665,66.3158,66.6847,66.2481,66.5868,359870.2001
2013-07-09 15:00:00,88.46,88.91,88.36,88.72,412114.6565711195,66.5868,66.9255,66.5115,66.7825,412114.6566
2013-07-09 15:30:00,88.71,88.82,88.49,88.71,503731.7468902109,66.775,66.8578,66.6094,66.775,503731.7469
2013-07-10 09:30:00,88.47,88.58,88.2,88.34,181287.18226068144,66.5943,66.6771,66.3911,66.4965,181287.1823
2013-07-10 10:00:00,88.29,88.37,87.7,87.91,156625.20281233097,66.4589,66.5191,66.0147,66.1728,156625.2028
2013-07-10 10:30:00,87.93,88.47,87.81,88.45,157815.03515413735,66.1879,66.5943,66.0975,66.5793,157815.0352
2013-07-10 11:00:00,88.41,88.47,88.27,88.41,154137.37155219037,66.5492,66.5943,66.4438,66.5492,154137.3716
2013-07-10 11:30:00,88.4,88.96,88.4,88.88,181828.01514332072,66.5417,66.9632,66.5417,66.903,181828.0151
2013-07-10 12:00:00,88.88,89.31,88.84,89.21,205624.6619794484,66.903,67.2266,66.8729,67.1514,205624.662
2013-07-10 12:30:00,89.21,89.22,88.94,89.02,124391.56300703084,67.1514,67.1589,66.9481,67.0083,124391.563
2013-07-10 13:00:00,89.0,89.02,88.77,88.82,107409.41049215791,66.9933,67.0083,66.8202,66.8578,107409.4105
2013-07-10 13:30:00,88.83,88.96,88.73,88.96,98215.25148729044,66.8653,66.9632,66.7901,66.9632,98215.2515
2013-07-10 14:00:00,88.95,89.4,88.87,88.96,173607.3553272039,66.9557,67.2944,66.8954,66.9632,173607.3553
2013-07-10 14:30:00,88.96,88.99,88.75,88.91,178258.51811790155,66.9632,66.9858,66.8051,66.9255,178258.5181
2013-07-10 15:00:00,88.91,89.11,88.89,89.07,209951.3250405625,66.9255,67.0761,66.9105,67.046,209951.325
2013-07-10 15:30:00,89.07,89.29,89.02,89.25,440886.9659275284,67.046,67.2116,67.0083,67.1815,440886.9659
2013-07-11 09:30:00,90.24,90.29,89.52,90.19,142779.8810167658,67.9267,67.9643,67.3847,67.889,142779.881
2013-07-11 10:00:00,90.19,90.22,89.68,89.69,108923.74256354786,67.889,67.9116,67.5052,67.5127,108923.7426
2013-07-11 10:30:00,89.69,89.69,89.37,89.69,104921.5792320173,67.5127,67.5127,67.2718,67.5127,104921.5792
2013-07-11 11:00:00,89.69,89.84,89.53,89.59,117793.4018388318,67.5127,67.6256,67.3922,67.4374,117793.4018
2013-07-11 11:30:00,89.6,89.7,89.48,89.69,93131.42239048134,67.4449,67.5202,67.3546,67.5127,93131.4224
2013-07-11 12:00:00,89.69,89.7,89.41,89.43,37209.3023255814,67.5127,67.5202,67.3019,67.317,37209.3023
2013-07-11 12:30:00,89.41,89.55,89.31,89.41,43699.29691725257,67.3019,67.4073,67.2266,67.3019,43699.2969
2013-07-11 13:00:00,89.38,89.51,89.33,89.49,37101.135749053545,67.2793,67.3772,67.2417,67.3621,37101.1357
2013-07-11 13:30:00,89.5,89.54,89.33,89.34,103515.41373715522,67.3697,67.3998,67.2417,67.2492,103515.4137
2013-07-11 14:00:00,89.34,89.75,89.34,89.68,132720.3893996755,67.2492,67.5578,67.2492,67.5052,132720.3894
2013-07-11 14:30:00,89.68,89.77,89.64,89.68,130448.8912925906,67.5052,67.5729,67.475,67.5052,130448.8913
2013-07-11 15:00:00,89.69,89.78,89.67,89.74,138345.05137912385,67.5127,67.5804,67.4976,67.5503,138345.0514
2013-07-11 15:30:00,89.74,89.8,89.63,89.7,437966.4683612764,67.5503,67.5955,67.4675,67.5202,437966.4684
2013-07-12 09:30:00,89.71,89.76,89.31,89.61,71173.6073553272,67.5277,67.5654,67.2266,67.4525,71173.6074
2013-07-12 10:00:00,89.68,89.7,89.46,89.62,63818.2801514332,67.5052,67.5202,67.3396,67.46,63818.2802
2013-07-12 10:30:00,89.62,89.69,89.52,89.55,62628.44780962682,67.46,67.5127,67.3847,67.4073,62628.4478
2013-07-12 11:00:00,89.54,89.54,89.08,89.16,117577.06868577607,67.3998,67.3998,67.0535,67.1137,117577.0687
2013-07-12 11:30:00,89.15,89.26,89.11,89.18,66306.11141157382,67.1062,67.189,67.0761,67.1288,66306.1114
2013-07-12 12:00:00,89.17,89.27,89.13,89.13,55056.78745267712,67.1213,67.1965,67.0911,67.0911,55056.7875
2013-07-12 12:30:00,89.14,89.17,89.02,89.08,59599.78366684694,67.0987,67.1213,67.0083,67.0535,59599.7837
2013-07-12 13:00:00,89.08,89.09,88.84,88.9,67928.61005949162,67.0535,67.061,66.8729,66.918,67928.6101
2013-07-12 13:30:00,88.92,89.07,88.87,89.07,70957.2742022715,66.9331,67.046,66.8954,67.046,70957.2742
2013-07-12 14:00:00,89.07,89.1,88.89,88.98,169172.5256895619,67.046,67.0686,66.9105,66.9782,169172.5257
2013-07-12 14:30:00,88.98,89.21,88.97,89.21,104488.9129259059,66.9782,67.1514,66.9707,67.1514,104488.9129
2013-07-12 15:00:00,89.21,89.22,89.13,89.19,129799.89183342346,67.1514,67.1589,67.0911,67.1363,129799.8918
2013-07-12 15:30:00,89.19,89.37,89.12,89.34,204651.16279069768,67.1363,67.2718,67.0836,67.2492,204651.1628
2013-07-15 09:30:00,89.33,89.44,88.96,89.31,55597.62033531639,67.2417,67.3245,66.9632,67.2266,55597.6203
2013-07-15 10:00:00,89.31,89.4,89.14,89.34,64467.27961060032,67.2266,67.2944,67.0987,67.2492,64467.2796
2013-07-15 10:30:00,89.39,89.42,88.89,89.0,168739.8593834505,67.2869,67.3094,66.9105,66.9933,168739.8594
2013-07-15 11:00:00,89.0,89.15,88.94,89.08,77339.10221741481,66.9933,67.1062,66.9481,67.0535,77339.1022
2013-07-15 11:30:00,89.1,89.33,89.09,89.21,90210.92482422933,67.0686,67.2417,67.061,67.1514,90210.9248
2013-07-15 12:00:00,89.21,89.25,89.13,89.21,61654.94862087615,67.1514,67.1815,67.0911,67.1514,61654.9486
2013-07-15 12:30:00,89.21,89.21,89.08,89.16,81449.43212547322,67.1514,67.1514,67.0535,67.1137,81449.4321
2013-07-15 13:00:00,89.17,89.23,89.16,89.21,46295.29475392104,67.1213,67.1664,67.1137,67.1514,46295.2948
2013-07-15 13:30:00,89.21,89.44,89.15,89.44,53434.28880475933,67.1514,67.3245,67.1062,67.3245,53434.2888
2013-07-15 14:00:00,89.45,89.45,89.22,89.26,82639.2644672796,67.332,67.332,67.1589,67.189,82639.2645
2013-07-15 14:30:00,89.27,89.34,89.19,89.19,73012.4391563007,67.1965,67.2492,67.1363,67.1363,73012.4392
2013-07-15 15:00:00,89.2,89.34,89.15,89.2,132179.55651703622,67.1438,67.2492,67.1062,67.1438,132179.5565
2013-07-15 15:30:00,89.2,89.32,89.17,89.3,169064.35911303406,67.1438,67.2342,67.1213,67.2191,169064.3591
2013-07-16 09:30:00,88.74,88.74,87.64,87.68,272363.43969713355,66.7976,66.7976,65.9696,65.9997,272363.4397
2013-07-16 10:00:00,87.72,88.37,87.72,88.18,129475.39210383991,66.0298,66.5191,66.0298,66.3761,129475.3921
2013-07-16 10:30:00,88.2,88.42,88.06,88.26,86425.09464575446,66.3911,66.5567,66.2857,66.4363,86425.0946
2013-07-16 11:00:00,88.26,88.26,88.0,88.01,92266.08977825852,66.4363,66.4363,66.2406,66.2481,92266.0898
2013-07-16 11:30:00,88.01,88.1,87.87,87.99,91508.92374256357,66.2481,66.3158,66.1427,66.233,91508.9237
2013-07-16 12:00:00,87.97,88.1,87.97,88.03,73553.27203893996,66.218,66.3158,66.218,66.2631,73553.272
2013-07-16 12:30:00,88.03,88.08,87.96,87.98,61005.94916170903,66.2631,66.3008,66.2105,66.2255,61005.9492
2013-07-16 13:00:00,87.98,87.98,87.79,87.86,69226.60897782585,66.2255,66.2255,66.0825,66.1352,69226.609
2013-07-16 13:30:00,87.84,87.99,87.79,87.93,130557.05786911843,66.1201,66.233,66.0825,66.1879,130557.0579
2013-07-16 14:00:00,87.93,88.15,87.81,88.14,197512.16873985936,66.1879,66.3535,66.0975,66.3459,197512.1687
2013-07-16 14:30:00,88.15,88.25,88.05,88.06,84586.26284478095,66.3535,66.4287,66.2782,66.2857,84586.2628
2013-07-16 15:00:00,88.05,88.14,87.96,88.03,141481.88209843158,66.2782,66.3459,66.2105,66.2631,141481.8821
2013-07-16 15:30:00,88.02,88.32,88.02,88.29,321795.5651703624,66.2556,66.4814,66.2556,66.4589,321795.5652
2013-07-17 09:30:00,88.84,89.1,88.58,88.75,80692.26608977826,66.8729,67.0686,66.6771,66.8051,80692.2661
2013-07-17 10:00:00,88.76,88.9,88.63,88.87,73553.27203893996,66.8126,66.918,66.7148,66.8954,73553.272
2013-07-17 10:30:00,88.87,89.01,88.75,88.96,147431.0438074635,66.8954,67.0008,66.8051,66.9632,147431.0438
2013-07-17 11:00:00,88.98,89.17,88.93,89.07,122769.06435911304,66.9782,67.1213,66.9406,67.046,122769.0644
2013-07-17 11:30:00,89.08,89.17,88.79,88.86,147322.87723093564,67.0535,67.1213,66.8352,66.8879,147322.8772
2013-07-17 12:00:00,88.88,88.96,88.81,88.83,73553.27203893996,66.903,66.9632,66.8503,66.8653,73553.272
2013-07-17 12:30:00,88.83,89.05,88.8,88.99,82531.09789075176,66.8653,67.0309,66.8427,66.9858,82531.0979
2013-07-17 13:00:00,88.99,89.07,88.91,88.98,53217.955651703625,66.9858,67.046,66.9255,66.9782,53217.9557
2013-07-17 13:30:00,88.98,89.09,88.96,89.03,36668.46944294213,66.9782,67.061,66.9632,67.0159,36668.4694
2013-07-17 14:00:00,89.04,89.08,88.98,89.02,90535.42455381287,67.0234,67.0535,66.9782,67.0083,90535.4246
2013-07-17 14:30:00,89.01,89.02,88.9,88.98,48458.626284478094,67.0008,67.0083,66.918,66.9782,48458.6263
2013-07-17 15:00:00,88.96,89.19,88.92,89.02,95835.58680367768,66.9632,67.1363,66.9331,67.0083,95835.5868
2013-07-17 15:30:00,89.02,89.14,88.88,89.08,197187.66901027583,67.0083,67.0987,66.903,67.0535,197187.669
2013-07-18 09:30:00,89.48,89.68,89.18,89.44,105354.24553812871,67.3546,67.5052,67.1288,67.3245,105354.2455
2013-07-18 10:00:00,89.46,89.79,89.44,89.74,102541.91454840454,67.3396,67.588,67.3245,67.5503,102541.9145
2013-07-18 10:30:00,89.76,90.11,89.67,89.89,99513.25040562464,67.5654,67.8288,67.4976,67.6632,99513.2504
2013-07-18 11:00:00,89.88,90.05,89.77,89.81,50838.290968090856,67.6557,67.7837,67.5729,67.603,50838.291
2013-07-18 11:30:00,89.81,89.82,89.55,89.58,52893.45592212006,67.603,67.6105,67.4073,67.4299,52893.4559
2013-07-18 12:00:00,89.57,89.71,89.44,89.62,66630.61114115738,67.4224,67.5277,67.3245,67.46,66630.6111
2013-07-18 12:30:00,89.61,89.61,89.29,89.29,102541.91454840454,67.4525,67.4525,67.2116,67.2116,102541.9145
2013-07-18 13:00:00,89.3,89.48,89.09,89.18,82422.9313142239,67.2191,67.3546,67.061,67.1288,82422.9313
2013-07-18 13:30:00,89.17,89.21,88.92,89.15,89345.5922120065,67.1213,67.1514,66.9331,67.1062,89345.5922
2013-07-18 14:00:00,89.15,89.29,89.15,89.29,51379.12385073013,67.1062,67.2116,67.1062,67.2116,51379.1239
2013-07-18 14:30:00,89.3,89.42,89.28,89.39,179772.8501892915,67.2191,67.3094,67.2041,67.2869,179772.8502
2013-07-18 15:00:00,89.39,89.44,89.32,89.35,69659.27528393726,67.2869,67.3245,67.2342,67.2567,69659.2753
2013-07-18 15:30:00,89.36,89.57,89.22,89.57,207030.82747431044,67.2643,67.4224,67.1589,67.4224,207030.8275
2013-07-19 09:30:00,89.57,89.71,88.88,88.96,204002.1633315305,67.4224,67.5277,66.903,66.9632,204002.1633
2013-07-19 10:00:00,88.97,89.21,88.78,88.93,57652.78528934559,66.9707,67.1514,66.8277,66.9406,57652.7853
2013-07-19 10:30:00,88.95,89.21,88.94,89.13,60140.61654948621,66.9557,67.1514,66.9481,67.0911,60140.6165
2013-07-19 11:00:00,89.11,89.21,88.95,89.14,47809.626825310974,67.0761,67.1514,66.9557,67.0987,47809.6268
2013-07-19 11:30:00,89.13,89.23,88.9,89.17,48242.29313142239,67.0911,67.1664,66.918,67.1213,48242.2931
2013-07-19 12:00:00,89.15,89.2,89.02,89.08,55056.78745267712,67.1062,67.1438,67.0083,67.0535,55056.7875
2013-07-19 12:30:00,89.09,89.12,88.96,89.04,67928.61005949162,67.061,67.0836,66.9632,67.0234,67928.6101
2013-07-19 13:00:00,89.03,89.31,89.02,89.22,52785.28934559221,67.0159,67.2266,67.0083,67.1589,52785.2893
2013-07-19 13:30:00,89.22,89.35,89.17,89.35,59599.78366684694,67.1589,67.2567,67.1213,67.2567,59599.7837
2013-07-19 14:00:00,89.35,89.57,89.31,89.44,84478.09626825311,67.2567,67.4224,67.2266,67.3245,84478.0963
2013-07-19 14:30:00,89.45,89.68,89.39,89.67,130016.22498647917,67.332,67.5052,67.2869,67.4976,130016.225
2013-07-19 15:00:00,89.67,89.79,89.63,89.69,121903.7317468902,67.4976,67.588,67.4675,67.5127,121903.7317
2013-07-19 15:30:00,89.7,89.86,89.64,89.69,351865.87344510545,67.5202,67.6406,67.475,67.5127,351865.8734
2013-07-22 09:30:00,89.43,90.31,89.42,90.26,237209.30232558132,67.317,67.9794,67.3094,67.9417,237209.3023
2013-07-22 10:00:00,90.27,90.34,90.13,90.18,332504.0562466198,67.9493,68.002,67.8439,67.8815,332504.0562
2013-07-22 10:30:00,90.18,90.24,90.06,90.1,606598.161168199,67.8815,67.9267,67.7912,67.8213,606598.1612
2013-07-22 11:00:00,90.07,90.14,90.05,90.13,110005.4083288264,67.7987,67.8514,67.7837,67.8439,110005.4083
2013-07-22 11:30:00,90.15,90.41,90.14,90.2,352406.7063277447,67.8589,68.0546,67.8514,67.8966,352406.7063
2013-07-22 12:00:00,90.2,90.31,90.13,90.18,108274.74310438074,67.8966,67.9794,67.8439,67.8815,108274.7431
2013-07-22 12:30:00,90.18,90.33,90.16,90.24,663493.7804218496,67.8815,67.9944,67.8665,67.9267,663493.7804
2013-07-22 13:00:00,90.24,90.44,90.24,90.32,47809.626825310974,67.9267,68.0772,67.9267,67.9869,47809.6268
2013-07-22 13:30:00,90.32,90.37,90.18,90.36,60032.44997295836,67.9869,68.0245,67.8815,68.017,60032.45
2013-07-22 14:00:00,90.34,90.37,90.14,90.24,463493.7804218496,68.002,68.0245,67.8514,67.9267,463493.7804
2013-07-22 14:30:00,90.25,90.26,90.13,90.24,81882.09843158464,67.9342,67.9417,67.8439,67.9267,81882.0984
2013-07-22 15:00:00,90.25,90.35,90.18,90.32,223580.313683072,67.9342,68.0095,67.8815,67.9869,223580.3137
2013-07-22 15:30:00,90.32,90.51,90.31,90.5,390373.1746890211,67.9869,68.1299,67.9794,68.1224,390373.1747
2013-07-23 09:30:00,93.4,93.4,90.5,92.18,407787.9935100054,70.3053,70.3053,68.1224,69.387,407787.9935
2013-07-23 10:00:00,92.1,92.41,92.0,92.31,300919.41590048675,69.3268,69.5601,69.2515,69.4848,300919.4159
2013-07-23 10:30:00,92.31,92.64,92.18,92.41,275500.2704164413,69.4848,69.7332,69.387,69.5601,275500.2704
2013-07-23 11:00:00,92.43,92.63,92.36,92.45,326771.2276906436,69.5752,69.7257,69.5225,69.5902,326771.2277
2013-07-23 11:30:00,92.42,92.64,92.39,92.58,183883.18009734992,69.5676,69.7332,69.5451,69.6881,183883.1801
2013-07-23 12:00:00,92.58,92.78,92.55,92.67,267604.110329908,69.6881,69.8386,69.6655,69.7558,267604.1103
2013-07-23 12:30:00,92.66,92.89,92.65,92.78,113358.57220118985,69.7483,69.9214,69.7408,69.8386,113358.5722
2013-07-23 13:00:00,92.77,92.93,92.77,92.91,91617.0903190914,69.8311,69.9515,69.8311,69.9365,91617.0903
2013-07-23 13:30:00,92.92,93.01,92.87,92.96,183558.6803677664,69.944,70.0118,69.9064,69.9741,183558.6804
2013-07-23 14:00:00,92.95,93.0,92.79,92.93,614818.8209843158,69.9666,70.0042,69.8462,69.9515,614818.821
2013-07-23 14:30:00,92.94,93.02,92.89,92.93,331530.5570578691,69.9591,70.0193,69.9214,69.9515,331530.5571
2013-07-23 15:00:00,92.92,92.98,92.81,92.97,199459.16711736072,69.944,69.9892,69.8612,69.9816,199459.1671
2013-07-23 15:30:00,92.96,93.09,92.95,93.06,1096484.5862628447,69.9741,70.072,69.9666,70.0494,1096484.5863
2013-07-24 09:30:00,92.86,93.05,92.16,92.31,418280.1514332072,69.8988,70.0419,69.3719,69.4848,418280.1514
2013-07-24 10:00:00,92.3,92.44,92.29,92.35,164629.5294753921,69.4773,69.5827,69.4698,69.515,164629.5295
2013-07-24 10:30:00,92.34,92.69,92.34,92.6,110870.7409410492,69.5074,69.7709,69.5074,69.7031,110870.7409
2013-07-24 11:00:00,92.58,92.69,92.5,92.6,90859.92428339642,69.6881,69.7709,69.6279,69.7031,90859.9243
2013-07-24 11:30:00,92.63,92.7,92.51,92.56,63710.11357490535,69.7257,69.7784,69.6354,69.673,63710.1136
2013-07-24 12:00:00,92.56,92.7,92.53,92.66,106003.24499729584,69.673,69.7784,69.6504,69.7483,106003.245
2013-07-24 12:30:00,92.65,92.72,92.55,92.6,64467.27961060032,69.7408,69.7935,69.6655,69.7031,64467.2796
2013-07-24 13:00:00,92.61,92.72,92.55,92.56,92266.08977825852,69.7107,69.7935,69.6655,69.673,92266.0898
2013-07-24 13:30:00,92.58,92.64,92.51,92.6,76041.10329908058,69.6881,69.7332,69.6354,69.7031,76041.1033
2013-07-24 14:00:00,92.61,92.76,92.61,92.7,92374.25635478635,69.7107,69.8236,69.7107,69.7784,92374.2564
2013-07-24 14:30:00,92.72,92.91,92.7,92.91,107733.91022174148,69.7935,69.9365,69.7784,69.9365,107733.9102
2013-07-24 15:00:00,92.89,92.96,92.76,92.89,121254.73228772308,69.9214,69.9741,69.8236,69.9214,121254.7323
2013-07-24 15:30:00,92.89,93.02,92.85,92.98,260248.78312601405,69.9214,70.0193,69.8913,69.9892,260248.7831
2013-07-25 09:30:00,94.31,100.46,94.2,98.05,1819037.317468902,70.9903,75.6196,70.9075,73.8055,1819037.3175
2013-07-25 10:00:00,98.03,98.76,97.53,98.45,1036884.8025959978,73.7905,74.34,73.4141,74.1066,1036884.8026
2013-07-25 10:30:00,98.44,98.75,98.34,98.39,473445.1054624121,74.0991,74.3324,74.0238,74.0615,473445.1055
2013-07-25 11:00:00,98.39,98.71,98.02,98.05,528069.2266089778,74.0615,74.3023,73.783,73.8055,528069.2266
2013-07-25 11:30:00,98.05,98.17,97.75,97.77,507084.9107625744,73.8055,73.8959,73.5797,73.5948,507084.9108
2013-07-25 12:00:00,97.77,97.92,97.25,97.92,381503.5154137372,73.5948,73.7077,73.2033,73.7077,381503.5154
2013-07-25 12:30:00,97.92,98.0,97.51,97.93,419253.6506219578,73.7077,73.7679,73.3991,73.7152,419253.6506
2013-07-25 13:00:00,97.93,98.14,97.93,98.02,367766.36019469984,73.7152,73.8733,73.7152,73.783,367766.3602
2013-07-25 13:30:00,98.02,98.24,98.0,98.17,397620.3353163872,73.783,73.9486,73.7679,73.8959,397620.3353
2013-07-25 14:00:00,98.16,98.27,98.05,98.2,351974.0400216333,73.8883,73.9711,73.8055,73.9184,351974.04
2013-07-25 14:30:00,98.22,98.39,98.2,98.36,331422.3904813413,73.9335,74.0615,73.9184,74.0389,331422.3905
2013-07-25 15:00:00,98.3,98.49,98.28,98.41,479394.267171444,73.9937,74.1367,73.9787,74.0765,479394.2672
2013-07-25 15:30:00,98.41,99.04,98.39,99.02,1212114.6565711196,74.0765,74.5507,74.0615,74.5357,1212114.6566
2013-07-26 09:30:00,98.56,98.59,98.0,98.29,636992.9691725257,74.1894,74.212,73.7679,73.9862,636992.9692
2013-07-26 10:00:00,98.29,98.91,98.29,98.86,475500.2704164413,73.9862,74.4529,73.9862,74.4152,475500.2704
2013-07-26 10:30:00,98.86,98.87,98.33,98.36,1190589.5078420767,74.4152,74.4228,74.0163,74.0389,1190589.5078
2013-07-26 11:00:00,98.36,98.47,98.24,98.34,451270.9572742023,74.0389,74.1217,73.9486,74.0238,451270.9573
2013-07-26 11:30:00,98.35,98.39,97.53,97.64,433856.1384532179,74.0314,74.0615,73.4141,73.4969,433856.1385
2013-07-26 12:00:00,97.65,97.79,96.66,96.84,455705.7869118442,73.5044,73.6098,72.7592,72.8947,455705.7869
2013-07-26 12:30:00,96.84,97.15,96.43,96.43,214277.98810167657,72.8947,73.1281,72.5861,72.5861,214277.9881
2013-07-26 13:00:00,96.41,96.71,96.32,96.35,356517.0362358031,72.571,72.7969,72.5033,72.5259,356517.0362
2013-07-26 13:30:00,96.35,97.21,96.24,97.04,378907.5175770687,72.5259,73.1732,72.4431,73.0453,378907.5176
2013-07-26 14:00:00,97.04,97.27,96.84,96.85,476257.43645213626,73.0453,73.2184,72.8947,72.9023,476257.4365
2013-07-26 14:30:00,96.86,96.89,96.42,96.51,421416.98215251486,72.9098,72.9324,72.5786,72.6463,421416.9822
2013-07-26 15:00:00,96.51,96.59,96.35,96.41,376311.5197404002,72.6463,72.7065,72.5259,72.571,376311.5197
2013-07-26 15:30:00,96.41,96.45,96.05,96.26,984207.6798269334,72.571,72.6012,72.3001,72.4581,984207.6798
2013-07-29 09:30:00,96.41,96.41,94.99,95.03,363980.53001622495,72.571,72.571,71.5022,71.5323,363980.53
2013-07-29 10:00:00,95.08,95.85,95.08,95.71,203785.83017847483,71.5699,72.1495,71.5699,72.0441,203785.8302
2013-07-29 10:30:00,95.7,96.07,95.62,95.98,173174.6890210925,72.0366,72.3151,71.9764,72.2474,173174.689
2013-07-29 11:00:00,95.97,96.21,95.8,95.81,454515.9545700378,72.2398,72.4205,72.1119,72.1194,454515.9546
2013-07-29 11:30:00,95.82,95.99,95.63,95.99,83288.26392644673,72.1269,72.2549,71.9839,72.2549,83288.2639
2013-07-29 12:00:00,95.97,96.08,95.82,96.07,72687.93942671714,72.2398,72.3226,72.1269,72.3151,72687.9394
2013-07-29 12:30:00,96.05,96.22,96.05,96.17,72687.93942671714,72.3001,72.428,72.3001,72.3904,72687.9394
2013-07-29 13:00:00,96.16,96.2,96.06,96.09,65548.94537587886,72.3829,72.413,72.3076,72.3302,65548.9454
2013-07-29 13:30:00,96.1,96.17,96.01,96.06,85667.92861005949,72.3377,72.3904,72.27,72.3076,85667.9286
2013-07-29 14:00:00,96.06,96.36,96.06,96.31,99080.58409951325,72.3076,72.5334,72.3076,72.4958,99080.5841
2013-07-29 14:30:00,96.3,96.59,96.26,96.59,96700.91941590048,72.4882,72.7065,72.4581,72.7065,96700.9194
2013-07-29 15:00:00,96.59,96.78,96.56,96.75,195565.170362358,72.7065,72.8496,72.684,72.827,195565.1704
2013-07-29 15:30:00,96.74,96.8,96.64,96.75,339318.5505678745,72.8195,72.8646,72.7442,72.827,339318.5506
2013-07-30 09:30:00,96.92,97.05,96.29,96.69,126554.89453758788,72.9549,73.0528,72.4807,72.7818,126554.8945
2013-07-30 10:00:00,96.76,97.17,96.71,97.16,122011.89832341806,72.8345,73.1431,72.7969,73.1356,122011.8983
2013-07-30 10:30:00,97.17,97.47,97.13,97.38,133369.3888588426,73.1431,73.3689,73.113,73.3012,133369.3889
2013-07-30 11:00:00,97.38,97.47,97.36,97.47,149053.54245538128,73.3012,73.3689,73.2861,73.3689,149053.5425
2013-07-30 11:30:00,97.47,97.63,97.43,97.47,89778.2585181179,73.3689,73.4894,73.3388,73.3689,89778.2585
2013-07-30 12:00:00,97.48,97.56,97.46,97.53,194267.17144402376,73.3765,73.4367,73.3614,73.4141,194267.1714
2013-07-30 12:30:00,97.53,97.62,97.52,97.57,60897.78258518118,73.4141,73.4819,73.4066,73.4442,60897.7826
2013-07-30 13:00:00,97.57,97.62,97.51,97.53,78420.76798269335,73.4442,73.4819,73.3991,73.4141,78420.768
2013-07-30 13:30:00,97.52,97.63,97.52,97.53,131530.55705786913,73.4066,73.4894,73.4066,73.4141,131530.5571
2013-07-30 14:00:00,97.55,97.55,97.2,97.24,49107.625743645214,73.4292,73.4292,73.1657,73.1958,49107.6257
2013-07-30 14:30:00,97.24,97.57,97.23,97.48,98215.25148729044,73.1958,73.4442,73.1883,73.3765,98215.2515
2013-07-30 15:00:00,97.47,97.77,97.43,97.73,127636.5603028664,73.3689,73.5948,73.3388,73.5647,127636.5603
2013-07-30 15:30:00,97.72,97.77,97.62,97.65,206598.16116819903,73.5571,73.5948,73.4819,73.5044,206598.1612
2013-07-31 09:30:00,100.69,101.09,99.4,100.76,1577393.1855056786,75.7927,76.0938,74.8217,75.8454,1577393.1855
2013-07-31 10:00:00,100.75,101.58,99.71,100.24,997404.0021633316,75.8379,76.4627,75.0551,75.454,997404.0022
2013-07-31 10:30:00,100.25,101.56,100.23,101.5,682639.2644672795,75.4615,76.4476,75.4465,76.4025,682639.2645
2013-07-31 11:00:00,101.49,101.68,100.45,100.61,481124.93239588966,76.3949,76.538,75.6121,75.7325,481124.9324
2013-07-31 11:30:00,100.58,100.64,99.69,100.15,296592.7528393726,75.7099,75.7551,75.04,75.3863,296592.7528
2013-07-31 12:00:00,100.16,100.71,99.74,100.71,350243.37479718763,75.3938,75.8078,75.0777,75.8078,350243.3748
2013-07-31 12:30:00,100.71,101.45,100.67,101.02,545700.3785830179,75.8078,76.3648,75.7777,76.0412,545700.3786
2013-07-31 13:00:00,101.01,101.21,100.74,100.74,133693.88858842617,76.0336,76.1842,75.8304,75.8304,133693.8886
2013-07-31 13:30:00,100.75,100.88,100.75,100.77,90210.92482422933,75.8379,75.9358,75.8379,75.853,90210.9248
2013-07-31 14:00:00,100.79,101.44,100.78,101.33,312168.73985938344,75.868,76.3573,75.8605,76.2745,312168.7399
2013-07-31 14:30:00,101.33,101.52,101.0,101.19,286965.92752839375,76.2745,76.4175,76.0261,76.1691,286965.9275
2013-07-31 15:00:00,101.19,101.24,100.6,100.98,170795.0243374797,76.1691,76.2068,75.725,76.011,170795.0243
2013-07-31 15:30:00,100.96,101.1,100.43,100.49,694429.4213088156,75.996,76.1014,75.597,75.6422,694429.4213
2013-08-01 09:30:00,101.22,102.62,101.06,101.5,589183.3423472147,76.1917,77.2455,76.0713,76.4025,589183.3423
2013-08-01 10:00:00,101.5,101.88,101.2,101.63,388858.84261763113,76.4025,76.6885,76.1766,76.5003,388858.8426
2013-08-01 10:30:00,101.65,101.76,101.25,101.28,285776.0951865873,76.5154,76.5982,76.2143,76.2369,285776.0952
2013-08-01 11:00:00,101.27,101.67,101.07,101.16,289129.2590589508,76.2293,76.5304,76.0788,76.1465,289129.2591
2013-08-01 11:30:00,101.15,101.24,100.6,100.73,249215.79232017303,76.139,76.2068,75.725,75.8229,249215.7923
2013-08-01 12:00:00,100.74,100.8,100.59,100.59,206814.49432125472,75.8304,75.8755,75.7175,75.7175,206814.4943
2013-08-01 12:30:00,100.59,100.6,100.05,100.2,265657.1119524067,75.7175,75.725,75.311,75.4239,265657.112
2013-08-01 13:00:00,100.22,100.49,100.16,100.36,195024.3374797188,75.439,75.6422,75.3938,75.5443,195024.3375
2013-08-01 13:30:00,100.38,100.42,99.98,100.0,152082.20659816117,75.5594,75.5895,75.2583,75.2734,152082.2066
2013-08-01 14:00:00,99.99,100.04,99.25,99.35,298539.751216874,75.2658,75.3035,74.7088,74.7841,298539.7512
2013-08-01 14:30:00,99.34,99.39,98.36,98.56,522660.8977825852,74.7766,74.8142,74.0389,74.1894,522660.8978
2013-08-01 15:00:00,98.56,98.97,98.51,98.91,442617.631151974,74.1894,74.498,74.1518,74.4529,442617.6312
2013-08-01 15:30:00,98.93,99.32,98.84,99.12,839048.1341265548,74.4679,74.7615,74.4002,74.611,839048.1341
2013-08-02 09:30:00,98.74,98.92,97.71,98.54,332720.3893996755,74.3249,74.4604,73.5496,74.1744,332720.3894
2013-08-02 10:00:00,98.53,98.57,98.1,98.27,122011.89832341806,74.1668,74.197,73.8432,73.9711,122011.8983
2013-08-02 10:30:00,98.34,98.65,98.19,98.42,166468.36127636558,74.0238,74.2572,73.9109,74.084,166468.3613
2013-08-02 11:00:00,98.42,98.69,98.42,98.5,132828.55597620335,74.084,74.2873,74.084,74.1443,132828.556
2013-08-02 11:30:00,98.51,98.6,98.3,98.3,117685.23526230396,74.1518,74.2195,73.9937,73.9937,117685.2353
2013-08-02 12:00:00,98.3,98.47,98.14,98.15,74202.27149810709,73.9937,74.1217,73.8733,73.8808,74202.2715
2013-08-02 12:30:00,98.14,98.4,98.13,98.27,87506.76041103298,73.8733,74.069,73.8658,73.9711,87506.7604
2013-08-02 13:00:00,98.31,98.49,98.13,98.43,81665.76527852892,74.0012,74.1367,73.8658,74.0916,81665.7653
2013-08-02 13:30:00,98.44,98.55,98.2,98.24,88588.42617631152,74.0991,74.1819,73.9184,73.9486,88588.4262
2013-08-02 14:00:00,98.24,98.27,98.0,98.07,143212.54732287722,73.9486,73.9711,73.7679,73.8206,143212.5473
2013-08-02 14:30:00,98.06,98.41,97.91,98.41,221633.31530557052,73.8131,74.0765,73.7001,74.0765,221633.3153
2013-08-02 15:00:00,98.39,98.67,98.35,98.66,253650.62195781505,74.0615,74.2722,74.0314,74.2647,253650.622
2013-08-02 15:30:00,98.66,98.94,98.54,98.85,301892.9150892374,74.2647,74.4755,74.1744,74.4077,301892.9151
2013-08-05 09:30:00,99.92,99.92,98.76,99.55,202055.1649540292,75.2131,75.2131,74.34,74.9346,202055.165
2013-08-05 10:00:00,99.59,99.75,99.43,99.5,87939.4267171444,74.9647,75.0852,74.8443,74.897,87939.4267
2013-08-05 10:30:00,99.52,99.79,99.49,99.58,72904.27257977285,74.9121,75.1153,74.8895,74.9572,72904.2726
2013-08-05 11:00:00,99.58,99.67,99.44,99.52,86749.59437533801,74.9572,75.025,74.8518,74.9121,86749.5944
2013-08-05 11:30:00,99.53,99.66,99.44,99.47,56246.6197944835,74.9196,75.0174,74.8518,74.8744,56246.6198
2013-08-05 12:00:00,99.47,99.61,99.47,99.61,63818.2801514332,74.8744,74.9798,74.8744,74.9798,63818.2802
2013-08-05 12:30:00,99.6,99.63,99.5,99.53,44240.12979989183,74.9723,74.9949,74.897,74.9196,44240.1298
2013-08-05 13:00:00,99.54,99.61,99.47,99.61,56571.11952406706,74.9271,74.9798,74.8744,74.9798,56571.1195
2013-08-05 13:30:00,99.62,99.63,99.56,99.57,45213.62898864251,74.9873,74.9949,74.9422,74.9497,45213.629
2013-08-05 14:00:00,99.58,99.62,99.54,99.6,59167.11736073553,74.9572,74.9873,74.9271,74.9723,59167.1174
2013-08-05 14:30:00,99.61,99.73,99.57,99.64,65224.445646295295,74.9798,75.0701,74.9497,75.0024,65224.4456
2013-08-05 15:00:00,99.64,99.66,99.57,99.61,87614.92698756084,75.0024,75.0174,74.9497,74.9798,87614.927
2013-08-05 15:30:00,99.61,99.77,99.61,99.73,199891.83342347216,74.9798,75.1002,74.9798,75.0701,199891.8334
2013-08-06 09:30:00,99.0,99.83,99.0,99.81,137804.2184964846,74.5206,75.1454,74.5206,75.1303,137804.2185
2013-08-06 10:00:00,99.8,99.82,98.93,99.34,267387.77717685234,75.1228,75.1379,74.4679,74.7766,267387.7772
2013-08-06 10:30:00,99.35,99.35,98.93,99.01,43374.797187669006,74.7841,74.7841,74.4679,74.5282,43374.7972
2013-08-06 11:00:00,98.99,99.17,98.88,99.09,113683.07193077338,74.5131,74.6486,74.4303,74.5884,113683.0719
2013-08-06 11:30:00,99.06,99.38,99.04,99.24,49107.625743645214,74.5658,74.8067,74.5507,74.7013,49107.6257
2013-08-06 12:00:00,99.26,99.33,99.0,99.06,24878.312601406164,74.7163,74.769,74.5206,74.5658,24878.3126
2013-08-06 12:30:00,99.08,99.13,99.0,99.07,30502.97458085452,74.5808,74.6185,74.5206,74.5733,30502.9746
2013-08-06 13:00:00,99.08,99.23,99.07,99.12,25094.64575446187,74.5808,74.6938,74.5733,74.611,25094.6458
2013-08-06 13:30:00,99.11,99.13,98.87,98.91,38399.13466738778,74.6034,74.6185,74.4228,74.4529,38399.1347
2013-08-06 14:00:00,98.92,98.96,98.76,98.88,93780.42184964844,74.4604,74.4905,74.34,74.4303,93780.4218
2013-08-06 14:30:00,98.88,99.0,98.71,98.97,119632.2336398053,74.4303,74.5206,74.3023,74.498,119632.2336
2013-08-06 15:00:00,98.96,99.05,98.84,98.98,117144.40237966468,74.4905,74.5583,74.4002,74.5056,117144.4024
2013-08-06 15:30:00,98.99,99.01,98.66,98.8,281233.0989724176,74.5131,74.5282,74.2647,74.3701,281233.099
2013-08-07 09:30:00,98.63,99.3,98.14,98.87,175446.18712817738,74.2421,74.7464,73.8733,74.4228,175446.1871
2013-08-07 10:00:00,98.88,98.88,98.04,98.37,159762.0335316387,74.4303,74.4303,73.798,74.0464,159762.0335
2013-08-07 10:30:00,98.37,98.72,98.06,98.48,143645.21362898863,74.0464,74.3099,73.8131,74.1292,143645.2136
2013-08-07 11:00:00,98.48,98.75,98.41,98.63,93239.5889670092,74.1292,74.3324,74.0765,74.2421,93239.589
2013-08-07 11:30:00,98.62,98.63,98.03,98.45,89453.75878853434,74.2346,74.2421,73.7905,74.1066,89453.7588
2013-08-07 12:00:00,98.48,98.59,98.39,98.44,44889.12925905895,74.1292,74.212,74.0615,74.0991,44889.1293
2013-08-07 12:30:00,98.46,98.79,98.39,98.72,45754.461871281776,74.1142,74.3626,74.0615,74.3099,45754.4619
2013-08-07 13:00:00,98.73,98.76,98.39,98.58,62303.94808004327,74.3174,74.34,74.0615,74.2045,62303.9481
2013-08-07 13:30:00,98.58,98.95,98.57,98.89,87614.92698756084,74.2045,74.483,74.197,74.4378,87614.927
2013-08-07 14:00:00,98.89,98.97,98.69,98.77,55056.78745267712,74.4378,74.498,74.2873,74.3475,55056.7875
2013-08-07 14:30:00,98.77,98.79,98.63,98.69,56571.11952406706,74.3475,74.3626,74.2421,74.2873,56571.1195
2013-08-07 15:00:00,98.7,98.78,98.68,98.78,73445.10546241212,74.2948,74.355,74.2798,74.355,73445.1055
2013-08-07 15:30:00,98.76,98.77,98.56,98.68,171660.35694970255,74.34,74.3475,74.1894,74.2798,171660.3569
2013-08-08 09:30:00,99.12,99.77,98.98,99.38,62844.780962682526,74.611,75.1002,74.5056,74.8067,62844.781
2013-08-08 10:00:00,99.37,99.39,99.0,99.39,61330.44889129259,74.7991,74.8142,74.5206,74.8142,61330.4489
2013-08-08 10:30:00,99.4,99.4,98.64,98.72,64467.27961060032,74.8217,74.8217,74.2496,74.3099,64467.2796
2013-08-08 11:00:00,98.74,98.77,98.36,98.42,77988.10167658194,74.3249,74.3475,74.0389,74.084,77988.1017
2013-08-08 11:30:00,98.43,98.69,98.43,98.46,67712.27690643592,74.0916,74.2873,74.0916,74.1142,67712.2769
2013-08-08 12:00:00,98.47,98.63,98.21,98.26,104813.41265548945,74.1217,74.2421,73.926,73.9636,104813.4127
2013-08-08 12:30:00,98.29,98.61,98.25,98.58,80475.93293672254,73.9862,74.2271,73.9561,74.2045,80475.9329
2013-08-08 13:00:00,98.62,98.87,98.62,98.86,48891.2925905895,74.2346,74.4228,74.2346,74.4152,48891.2926
2013-08-08 13:30:00,98.84,98.87,98.47,98.63,116819.90265008112,74.4002,74.4228,74.1217,74.2421,116819.9027
2013-08-08 14:00:00,98.63,98.76,98.53,98.57,133044.88912925904,74.2421,74.34,74.1668,74.197,133044.8891
2013-08-08 14:30:00,98.57,98.7,98.41,98.63,109897.24175229852,74.197,74.2948,74.0765,74.2421,109897.2418
2013-08-08 15:00:00,98.64,98.66,98.29,98.3,115413.73715521905,74.2496,74.2647,73.9862,73.9937,115413.7372
2013-08-08 15:30:00,98.35,98.6,98.33,98.54,195457.00378583017,74.0314,74.2195,74.0163,74.1744,195457.0038
2013-08-09 09:30:00,98.35,99.37,98.3,99.18,94537.58788534344,74.0314,74.7991,73.9937,74.6561,94537.5879
2013-08-09 10:00:00,99.21,99.21,98.32,98.62,51162.79069767442,74.6787,74.6787,74.0088,74.2346,51162.7907
2013-08-09 10:30:00,98.62,98.89,98.61,98.67,35911.30340724716,74.2346,74.4378,74.2271,74.2722,35911.3034
2013-08-09 11:00:00,98.7,98.81,98.35,98.46,41752.29853975122,74.2948,74.3776,74.0314,74.1142,41752.2985
2013-08-09 11:30:00,98.48,98.58,98.4,98.47,28339.64305029745,74.1292,74.2045,74.069,74.1217,28339.6431
2013-08-09 12:00:00,98.51,98.61,98.39,98.51,27257.97728501893,74.1518,74.2271,74.0615,74.1518,27257.9773
2013-08-09 12:30:00,98.51,98.78,98.42,98.47,55164.95402920497,74.1518,74.355,74.084,74.1217,55164.954
2013-08-09 13:00:00,98.53,98.77,98.51,98.68,54624.12114656571,74.1668,74.3475,74.1518,74.2798,54624.1211
2013-08-09 13:30:00,98.74,98.88,98.57,98.72,41860.46511627907,74.3249,74.4303,74.197,74.3099,41860.4651
2013-08-09 14:00:00,98.74,98.74,98.53,98.63,33315.30557057869,74.3249,74.3249,74.1668,74.2421,33315.3056
2013-08-09 14:30:00,98.63,98.75,98.48,98.63,73336.93888588426,74.2421,74.3324,74.1292,74.2421,73336.9389
2013-08-09 15:00:00,98.64,98.81,98.6,98.65,94213.08815575986,74.2496,74.3776,74.2195,74.2572,94213.0882
2013-08-09 15:30:00,98.67,98.76,98.51,98.61,116603.5694970254,74.2722,74.34,74.1518,74.2271,116603.5695
2013-08-12 09:30:00,97.91,97.91,96.8,96.94,238399.13466738776,73.7001,73.7001,72.8646,72.97,238399.1347
2013-08-12 10:00:00,96.94,97.11,96.51,96.62,281016.7658193618,72.97,73.098,72.6463,72.7291,281016.7658
2013-08-12 10:30:00,96.62,97.03,95.92,96.02,300378.5830178475,72.7291,73.0377,72.2022,72.2775,300378.583
2013-08-12 11:00:00,96.02,96.22,95.48,96.0,275932.9367225527,72.2775,72.428,71.871,72.2624,275932.9367
2013-08-12 11:30:00,96.03,96.38,95.96,96.28,111627.90697674418,72.285,72.5485,72.2323,72.4732,111627.907
2013-08-12 12:00:00,96.28,96.57,96.1,96.1,87074.09410492158,72.4732,72.6915,72.3377,72.3377,87074.0941
2013-08-12 12:30:00,96.08,96.29,95.82,96.21,97566.2520281233,72.3226,72.4807,72.1269,72.4205,97566.252
2013-08-12 13:00:00,96.21,96.41,96.21,96.23,56895.61925365062,72.4205,72.571,72.4205,72.4356,56895.6193
2013-08-12 13:30:00,96.25,96.31,95.88,95.92,91617.0903190914,72.4506,72.4958,72.1721,72.2022,91617.0903
2013-08-12 14:00:00,95.92,96.03,95.45,95.54,152839.37263385614,72.2022,72.285,71.8484,71.9162,152839.3726
2013-08-12 14:30:00,95.55,95.55,95.27,95.3,140183.88318009736,71.9237,71.9237,71.7129,71.7355,140183.8832
2013-08-12 15:00:00,95.31,95.43,94.98,95.07,268469.44294213085,71.743,71.8334,71.4946,71.5624,268469.4429
2013-08-12 15:30:00,95.07,95.45,94.89,95.4,585505.6787452677,71.5624,71.8484,71.4269,71.8108,585505.6787
2013-08-13 09:30:00,95.75,96.35,95.59,96.12,165819.36181719849,72.0742,72.5259,71.9538,72.3528,165819.3618
2013-08-13 10:00:00,96.09,96.19,95.82,96.17,86965.92752839372,72.3302,72.4054,72.1269,72.3904,86965.9275
2013-08-13 10:30:00,96.14,96.37,95.83,96.01,76473.76960519199,72.3678,72.5409,72.1345,72.27,76473.7696
2013-08-13 11:00:00,96.01,96.02,95.69,95.94,74418.6046511628,72.27,72.2775,72.0291,72.2173,74418.6047
2013-08-13 11:30:00,95.93,96.23,95.85,95.89,110329.90805840994,72.2097,72.4356,72.1495,72.1796,110329.9081
2013-08-13 12:00:00,95.87,96.16,95.78,96.06,53542.45538128718,72.1646,72.3829,72.0968,72.3076,53542.4554
2013-08-13 12:30:00,96.08,96.21,95.97,95.99,55056.78745267712,72.3226,72.4205,72.2398,72.2549,55056.7875
2013-08-13 13:00:00,96.01,96.29,95.94,96.26,58518.11790156841,72.27,72.4807,72.2173,72.4581,58518.1179
2013-08-13 13:30:00,96.27,96.28,95.87,95.97,71281.77393185506,72.4657,72.4732,72.1646,72.2398,71281.7739
2013-08-13 14:00:00,95.99,96.11,95.99,96.03,92374.25635478635,72.2549,72.3452,72.2549,72.285,92374.2564
2013-08-13 14:30:00,96.04,96.11,96.0,96.04,114656.57111952406,72.2925,72.3452,72.2624,72.2925,114656.5711
2013-08-13 15:00:00,96.04,96.17,96.01,96.06,88155.75987020011,72.2925,72.3904,72.27,72.3076,88155.7599
2013-08-13 15:30:00,96.07,96.12,96.01,96.11,170686.85776095185,72.3151,72.3528,72.27,72.3452,170686.8578
2013-08-14 09:30:00,95.98,96.33,95.77,96.13,92482.42293131424,72.2474,72.5108,72.0893,72.3603,92482.4229
2013-08-14 10:00:00,96.17,96.27,95.68,95.77,80475.93293672254,72.3904,72.4657,72.0216,72.0893,80475.9329
2013-08-14 10:30:00,95.73,95.9,95.15,95.17,105137.912385073,72.0592,72.1872,71.6226,71.6377,105137.9124
2013-08-14 11:00:00,95.2,95.35,95.08,95.24,87290.42725797728,71.6602,71.7732,71.5699,71.6904,87290.4273
2013-08-14 11:30:00,95.26,95.46,95.13,95.36,49323.95889670092,71.7054,71.856,71.6076,71.7807,49323.9589
2013-08-14 12:00:00,95.32,95.46,95.14,95.45,48674.9594375338,71.7506,71.856,71.6151,71.8484,48674.9594
2013-08-14 12:30:00,95.45,95.53,95.33,95.36,24229.313142239047,71.8484,71.9086,71.7581,71.7807,24229.3131
2013-08-14 13:00:00,95.34,95.45,95.24,95.27,36343.96971335857,71.7656,71.8484,71.6904,71.7129,36343.9697
2013-08-14 13:30:00,95.22,95.27,94.92,94.92,53650.62195781504,71.6753,71.7129,71.4495,71.4495,53650.622
2013-08-14 14:00:00,94.94,95.12,94.75,95.03,75608.43699296917,71.4645,71.6,71.3215,71.5323,75608.437
2013-08-14 14:30:00,95.02,95.29,94.86,95.28,100594.9161709032,71.5247,71.728,71.4043,71.7205,100594.9162
2013-08-14 15:00:00,95.28,95.29,95.06,95.08,115305.5705786912,71.7205,71.728,71.5549,71.5699,115305.5706
2013-08-14 15:30:00,95.08,95.13,94.92,94.98,170470.52460789616,71.5699,71.6076,71.4495,71.4946,170470.5246
2013-08-15 09:30:00,94.39,94.39,93.6,94.08,225527.31206057328,71.0505,71.0505,70.4559,70.8172,225527.3121
2013-08-15 10:00:00,94.09,94.13,93.24,93.43,213845.3217955652,70.8247,70.8548,70.1849,70.3279,213845.3218
2013-08-15 10:30:00,93.39,93.74,93.37,93.74,82098.43158464035,70.2978,70.5613,70.2827,70.5613,82098.4316
2013-08-15 11:00:00,93.74,94.26,93.63,94.17,70091.94159004868,70.5613,70.9527,70.4784,70.8849,70091.9416
2013-08-15 11:30:00,94.19,94.23,93.72,93.73,105570.57869118442,70.9,70.9301,70.5462,70.5537,105570.5787
2013-08-15 12:00:00,93.74,93.83,93.55,93.8,63061.11411573824,70.5613,70.629,70.4182,70.6064,63061.1141
2013-08-15 12:30:00,93.82,93.85,93.57,93.59,49756.62520281233,70.6215,70.6441,70.4333,70.4483,49756.6252
2013-08-15 13:00:00,93.57,93.78,93.49,93.76,56787.45267712277,70.4333,70.5914,70.3731,70.5763,56787.4527
2013-08-15 13:30:00,93.72,93.92,93.68,93.81,37966.46836127636,70.5462,70.6967,70.5161,70.6139,37966.4684
2013-08-15 14:00:00,93.81,93.96,93.55,93.76,124716.0627366144,70.6139,70.7269,70.4182,70.5763,124716.0627
2013-08-15 14:30:00,93.8,93.98,93.75,93.85,72904.27257977285,70.6064,70.7419,70.5688,70.6441,72904.2726
2013-08-15 15:00:00,93.85,93.96,93.64,93.81,101135.74905354246,70.6441,70.7269,70.486,70.6139,101135.7491
2013-08-15 15:30:00,93.83,93.89,93.69,93.74,269226.60897782585,70.629,70.6742,70.5236,70.5613,269226.609
2013-08-16 09:30:00,93.37,93.7,92.23,92.45,378366.6846944294,70.2827,70.5311,69.4246,69.5902,378366.6847
2013-08-16 10:00:00,92.45,92.89,92.35,92.62,163547.86371011357,69.5902,69.9214,69.515,69.7182,163547.8637
2013-08-16 10:30:00,92.61,92.9,92.47,92.74,158247.7014602488,69.7107,69.929,69.6053,69.8085,158247.7015
2013-08-16 11:00:00,92.74,92.93,92.7,92.8,175987.02001081666,69.8085,69.9515,69.7784,69.8537,175987.02
2013-08-16 11:30:00,92.79,92.91,92.72,92.88,49540.29204975662,69.8462,69.9365,69.7935,69.9139,49540.292
2013-08-16 12:00:00,92.88,93.03,92.81,92.81,223472.1471065441,69.9139,70.0268,69.8612,69.8612,223472.1471
2013-08-16 12:30:00,92.83,93.03,92.73,92.92,86425.09464575446,69.8763,70.0268,69.801,69.944,86425.0946
2013-08-16 13:00:00,92.92,93.05,92.81,93.03,79826.93347755543,69.944,70.0419,69.8612,70.0268,79826.9335
2013-08-16 13:30:00,93.04,93.17,92.79,93.11,83180.09734991887,70.0343,70.1322,69.8462,70.087,83180.0973
2013-08-16 14:00:00,93.12,93.17,93.02,93.12,378691.18442401296,70.0946,70.1322,70.0193,70.0946,378691.1844
2013-08-16 14:30:00,93.12,93.32,92.91,93.25,102109.24824229314,70.0946,70.2451,69.9365,70.1924,102109.2482
2013-08-16 15:00:00,93.25,93.37,93.15,93.35,167225.52731206056,70.1924,70.2827,70.1171,70.2677,167225.5273
2013-08-16 15:30:00,93.36,93.51,93.25,93.28,293996.75500270416,70.2752,70.3881,70.1924,70.215,293996.755
2013-08-19 09:30:00,93.0,93.96,92.99,93.72,148620.87614926987,70.0042,70.7269,69.9967,70.5462,148620.8761
2013-08-19 10:00:00,93.74,94.13,93.66,94.04,122552.73120605732,70.5613,70.8548,70.501,70.7871,122552.7312
2013-08-19 10:30:00,94.04,94.04,93.7,93.95,138345.05137912385,70.7871,70.7871,70.5311,70.7193,138345.0514
2013-08-19 11:00:00,93.92,94.05,93.74,93.87,186479.1779340184,70.6967,70.7946,70.5613,70.6591,186479.1779
2013-08-19 11:30:00,93.87,93.95,93.74,93.8,118442.40129799892,70.6591,70.7193,70.5613,70.6064,118442.4013
2013-08-19 12:00:00,93.79,93.96,93.76,93.9,115089.23742563548,70.5989,70.7269,70.5763,70.6817,115089.2374
2013-08-19 12:30:00,93.91,94.09,93.83,94.08,112276.9064359113,70.6892,70.8247,70.629,70.8172,112276.9064
2013-08-19 13:00:00,94.07,94.12,93.86,93.88,151649.54029204976,70.8097,70.8473,70.6516,70.6666,151649.5403
2013-08-19 13:30:00,93.88,93.88,93.67,93.86,111952.40670632776,70.6666,70.6666,70.5086,70.6516,111952.4067
2013-08-19 14:00:00,93.86,94.13,93.79,94.09,110870.7409410492,70.6516,70.8548,70.5989,70.8247,110870.7409
2013-08-19 14:30:00,94.1,94.1,93.85,93.91,179772.8501892915,70.8322,70.8322,70.6441,70.6892,179772.8502
2013-08-19 15:00:00,93.89,93.97,93.71,93.84,219253.65062195784,70.6742,70.7344,70.5387,70.6365,219253.6506
2013-08-19 15:30:00,93.84,93.91,93.74,93.83,366901.027582477,70.6365,70.6892,70.5613,70.629,366901.0276
2013-08-20 09:30:00,93.67,94.13,93.32,93.39,100703.08274743104,70.5086,70.8548,70.2451,70.2978,100703.0827
2013-08-20 10:00:00,93.46,93.74,93.39,93.62,73553.27203893996,70.3505,70.5613,70.2978,70.4709,73553.272
2013-08-20 10:30:00,93.62,94.1,93.61,93.86,250946.4575446187,70.4709,70.8322,70.4634,70.6516,250946.4575
2013-08-20 11:00:00,93.91,94.2,93.88,94.19,136073.55327203893,70.6892,70.9075,70.6666,70.9,136073.5533
2013-08-20 11:30:00,94.19,94.23,94.09,94.17,70524.60789616009,70.9,70.9301,70.8247,70.8849,70524.6079
2013-08-20 12:00:00,94.19,94.3,94.11,94.25,120822.06598161168,70.9,70.9828,70.8398,70.9451,120822.066
2013-08-20 12:30:00,94.23,94.44,94.23,94.44,64359.11303407247,70.9301,71.0882,70.9301,71.0882,64359.113
2013-08-20 13:00:00,94.47,94.68,94.47,94.6,97782.585181179,71.1107,71.2688,71.1107,71.2086,97782.5852
2013-08-20 13:30:00,94.6,94.64,94.21,94.23,65224.445646295295,71.2086,71.2387,70.915,70.9301,65224.4456
2013-08-20 14:00:00,94.23,94.47,94.22,94.35,68469.44294213087,70.9301,71.1107,70.9226,71.0204,68469.4429
2013-08-20 14:30:00,94.35,94.49,94.32,94.43,119740.40021633316,71.0204,71.1258,70.9978,71.0806,119740.4002
2013-08-20 15:00:00,94.42,94.58,94.36,94.5,139534.88372093023,71.0731,71.1935,71.0279,71.1333,139534.8837
2013-08-20 15:30:00,94.51,94.6,94.43,94.47,314440.2379664683,71.1409,71.2086,71.0806,71.1107,314440.238
2013-08-21 09:30:00,94.48,94.48,93.67,94.23,345051.3791238507,71.1183,71.1183,70.5086,70.9301,345051.3791
2013-08-21 10:00:00,94.24,94.31,94.02,94.1,80692.26608977826,70.9376,70.9903,70.772,70.8322,80692.2661
2013-08-21 10:30:00,94.1,94.55,94.05,94.35,138561.38453217954,70.8322,71.171,70.7946,71.0204,138561.3845
2013-08-21 11:00:00,94.36,94.37,94.11,94.12,202487.8312601406,71.0279,71.0355,70.8398,70.8473,202487.8313
2013-08-21 11:30:00,94.1,94.24,94.09,94.15,79610.60032449973,70.8322,70.9376,70.8247,70.8699,79610.6003
2013-08-21 12:00:00,94.17,94.22,94.11,94.16,40995.13250405624,70.8849,70.9226,70.8398,70.8774,40995.1325
2013-08-21 12:30:00,94.17,94.25,94.14,94.17,38939.96755002704,70.8849,70.9451,70.8623,70.8849,38939.9676
2013-08-21 13:00:00,94.17,94.32,94.12,94.17,45213.62898864251,70.8849,70.9978,70.8473,70.8849,45213.629
2013-08-21 13:30:00,94.17,94.19,94.03,94.09,97890.75175770686,70.8849,70.9,70.7795,70.8247,97890.7518
2013-08-21 14:00:00,94.09,94.09,93.74,93.9,80475.93293672254,70.8247,70.8247,70.5613,70.6817,80475.9329
2013-08-21 14:30:00,93.91,94.57,93.91,94.49,71930.77339102217,70.6892,71.186,70.6892,71.1258,71930.7734
2013-08-21 15:00:00,94.47,94.64,94.38,94.43,112601.40616549486,71.1107,71.2387,71.043,71.0806,112601.4062
2013-08-21 15:30:00,94.44,94.48,93.98,94.01,132504.0562466198,71.0882,71.1183,70.7419,70.7645,132504.0562
2013-08-22 09:30:00,94.43,94.44,93.91,94.18,117793.4018388318,71.0806,71.0882,70.6892,70.8925,117793.4018
2013-08-22 10:00:00,94.1,94.68,94.1,94.5,92374.25635478635,70.8322,71.2688,70.8322,71.1333,92374.2564
2013-08-22 10:30:00,94.51,94.72,94.36,94.38,67063.27744726879,71.1409,71.2989,71.0279,71.043,67063.2774
2013-08-22 11:00:00,94.38,94.45,94.11,94.35,44672.79610600325,71.043,71.0957,70.8398,71.0204,44672.7961
2013-08-22 11:30:00,94.33,94.4,94.14,94.4,27798.8101676582,71.0054,71.0581,70.8623,71.0581,27798.8102
2013-08-22 12:00:00,94.4,94.55,94.33,94.48,25419.145484045428,71.0581,71.171,71.0054,71.1183,25419.1455
2013-08-22 12:30:00,94.48,94.64,94.45,94.59,16116.81990265008,71.1183,71.2387,71.0957,71.2011,16116.8199
2013-08-22 13:00:00,94.58,94.93,94.57,94.92,30070.308274743104,71.1935,71.457,71.186,71.4495,30070.3083
2013-08-22 13:30:00,94.87,95.24,94.87,95.19,27474.31043807464,71.4118,71.6904,71.4118,71.6527,27474.3104
2013-08-22 14:00:00,95.21,95.58,95.21,95.55,20659.8161168199,71.6678,71.9463,71.6678,71.9237,20659.8161
2013-08-22 14:30:00,95.55,95.88,95.4,95.64,23255.81395348837,71.9237,72.1721,71.8108,71.9914,23255.814
2013-08-22 15:00:00,95.38,95.71,95.36,95.44,41644.13196322336,71.7957,72.0441,71.7807,71.8409,41644.132
2013-08-22 15:30:00,95.36,95.45,95.16,95.21,191995.67333693887,71.7807,71.8484,71.6301,71.6678,191995.6733
2013-08-23 09:30:00,95.24,95.49,95.13,95.33,89886.42509464575,71.6904,71.8785,71.6076,71.7581,89886.4251
2013-08-23 10:00:00,95.31,95.4,94.87,95.37,79610.60032449973,71.743,71.8108,71.4118,71.7882,79610.6003
2013-08-23 10:30:00,95.36,95.69,95.36,95.51,44780.9626825311,71.7807,72.0291,71.7807,71.8936,44780.9627
2013-08-23 11:00:00,95.52,95.67,95.51,95.56,55056.78745267712,71.9011,72.014,71.8936,71.9312,55056.7875
2013-08-23 11:30:00,95.56,95.94,95.55,95.8,70740.94104921579,71.9312,72.2173,71.9237,72.1119,70740.941
2013-08-23 12:00:00,95.8,96.0,95.8,95.95,60140.61654948621,72.1119,72.2624,72.1119,72.2248,60140.6165
2013-08-23 12:30:00,95.96,96.06,95.88,95.99,39156.30070308274,72.2323,72.3076,72.1721,72.2549,39156.3007
2013-08-23 13:00:00,96.01,96.03,95.85,96.01,31800.97349918875,72.27,72.285,72.1495,72.27,31800.9735
2013-08-23 13:30:00,95.99,96.06,95.91,96.0,39480.80043266631,72.2549,72.3076,72.1947,72.2624,39480.8004
2013-08-23 14:00:00,95.98,96.09,95.88,96.06,50297.4580854516,72.2474,72.3302,72.1721,72.3076,50297.4581
2013-08-23 14:30:00,96.06,96.12,96.02,96.06,61871.281773931856,72.3076,72.3528,72.2775,72.3076,61871.2818
2013-08-23 15:00:00,96.06,96.15,95.99,96.11,64575.446187128175,72.3076,72.3753,72.2549,72.3452,64575.4462
2013-08-23 15:30:00,96.1,96.3,96.08,96.16,105246.07896160086,72.3377,72.4882,72.3226,72.3829,105246.079
2013-08-26 09:30:00,96.28,96.51,96.16,96.32,38507.30124391563,72.4732,72.6463,72.3829,72.5033,38507.3012
2013-08-26 10:00:00,96.33,96.61,96.21,96.33,115954.5700378583,72.5108,72.7216,72.4205,72.5108,115954.57
2013-08-26 10:30:00,96.36,96.52,96.23,96.36,52785.28934559221,72.5334,72.6538,72.4356,72.5334,52785.2893
2013-08-26 11:00:00,96.35,96.38,95.83,95.84,53109.789075175766,72.5259,72.5485,72.1345,72.142,53109.7891
2013-08-26 11:30:00,95.87,96.0,95.83,95.94,34937.80421849649,72.1646,72.2624,72.1345,72.2173,34937.8042
2013-08-26 12:00:00,95.96,95.96,95.69,95.75,28231.47647376961,72.2323,72.2323,72.0291,72.0742,28231.4765
2013-08-26 12:30:00,95.71,95.93,95.66,95.89,19145.484045429963,72.0441,72.2097,72.0065,72.1796,19145.484
2013-08-26 13:00:00,95.89,96.16,95.84,95.95,68685.77609518658,72.1796,72.3829,72.142,72.2248,68685.7761
2013-08-26 13:30:00,95.96,96.15,95.88,96.06,51595.45700378583,72.2323,72.3753,72.1721,72.3076,51595.457
2013-08-26 14:00:00,96.06,96.07,95.92,96.05,28880.475932936723,72.3076,72.3151,72.2022,72.3001,28880.4759
2013-08-26 14:30:00,96.05,96.06,95.93,96.0,31800.97349918875,72.3001,72.3076,72.2097,72.2624,31800.9735
2013-08-26 15:00:00,96.01,96.04,95.4,95.49,74959.43753380205,72.27,72.2925,71.8108,71.8785,74959.4375
2013-08-26 15:30:00,95.51,95.82,95.48,95.54,85776.09518658734,71.8936,72.1269,71.871,71.9162,85776.0952
2013-08-27 09:30:00,94.91,95.32,94.78,94.83,108166.57652785289,71.4419,71.7506,71.3441,71.3817,108166.5765
2013-08-27 10:00:00,94.82,94.84,94.3,94.36,80367.7663601947,71.3742,71.3893,70.9828,71.0279,80367.7664
2013-08-27 10:30:00,94.4,94.62,94.31,94.53,84153.59653866955,71.0581,71.2237,70.9903,71.1559,84153.5965
2013-08-27 11:00:00,94.55,94.55,94.26,94.41,85667.92861005949,71.171,71.171,70.9527,71.0656,85667.9286
2013-08-27 11:30:00,94.43,94.53,94.28,94.43,43158.4640346133,71.0806,71.1559,70.9677,71.0806,43158.464
2013-08-27 12:00:00,94.47,94.5,94.3,94.32,30719.30773391022,71.1107,71.1333,70.9828,70.9978,30719.3077
2013-08-27 12:30:00,94.3,94.38,94.24,94.28,46403.46133044889,70.9828,71.043,70.9376,70.9677,46403.4613
2013-08-27 13:00:00,94.28,94.4,94.27,94.35,53650.62195781504,70.9677,71.0581,70.9602,71.0204,53650.622
2013-08-27 13:30:00,94.35,94.39,94.3,94.33,52568.956192536505,71.0204,71.0505,70.9828,71.0054,52568.9562
2013-08-27 14:00:00,94.33,94.37,94.22,94.35,51162.79069767442,71.0054,71.0355,70.9226,71.0204,51162.7907
2013-08-27 14:30:00,94.35,94.43,94.16,94.35,53975.12168739859,71.0204,71.0806,70.8774,71.0204,53975.1217
2013-08-27 15:00:00,94.37,94.47,94.2,94.2,51919.956733369385,71.0355,71.1107,70.9075,70.9075,51919.9567
2013-08-27 15:30:00,94.23,94.31,94.07,94.18,97133.58572201188,70.9301,70.9903,70.8097,70.8925,97133.5857
2013-08-28 09:30:00,93.91,94.07,93.53,93.61,74310.43807463493,70.6892,70.8097,70.4032,70.4634,74310.4381
2013-08-28 10:00:00,93.55,93.92,93.54,93.72,103190.91400757166,70.4182,70.6967,70.4107,70.5462,103190.914
2013-08-28 10:30:00,93.72,93.8,93.54,93.74,53650.62195781504,70.5462,70.6064,70.4107,70.5613,53650.622
2013-08-28 11:00:00,93.74,93.98,93.68,93.75,61114.11573823688,70.5613,70.7419,70.5161,70.5688,61114.1157
2013-08-28 11:30:00,93.74,93.88,93.65,93.88,14277.98810167658,70.5613,70.6666,70.4935,70.6666,14277.9881
2013-08-28 12:00:00,93.87,94.06,93.83,94.05,17739.318550567874,70.6591,70.8021,70.629,70.7946,17739.3186
2013-08-28 12:30:00,94.04,94.23,93.98,94.23,9734.99188750676,70.7871,70.9301,70.7419,70.9301,9734.9919
2013-08-28 13:00:00,94.22,94.22,93.97,94.06,18171.98485667929,70.9226,70.9226,70.7344,70.8021,18171.9849
2013-08-28 13:30:00,94.1,94.23,94.08,94.2,28772.30935640887,70.8322,70.9301,70.8172,70.9075,28772.3094
2013-08-28 14:00:00,94.22,94.3,94.07,94.13,44889.12925905895,70.9226,70.9828,70.8097,70.8548,44889.1293
2013-08-28 14:30:00,94.12,94.12,93.88,93.92,30070.308274743104,70.8473,70.8473,70.6666,70.6967,30070.3083
2013-08-28 15:00:00,93.93,94.26,93.88,94.14,45862.62844780963,70.7043,70.9527,70.6666,70.8623,45862.6284
2013-08-28 15:30:00,94.15,94.18,93.76,93.83,120822.06598161168,70.8699,70.8925,70.5763,70.629,120822.066
2013-08-29 09:30:00,93.65,94.48,93.5,94.36,55273.12060573282,70.4935,71.1183,70.3806,71.0279,55273.1206
2013-08-29 10:00:00,94.35,94.67,94.25,94.48,45105.462412114655,71.0204,71.2613,70.9451,71.1183,45105.4624
2013-08-29 10:30:00,94.47,94.74,94.43,94.69,47809.626825310974,71.1107,71.314,71.0806,71.2763,47809.6268
2013-08-29 11:00:00,94.7,95.23,94.64,94.98,80367.7663601947,71.2839,71.6828,71.2387,71.4946,80367.7664
2013-08-29 11:30:00,94.98,95.16,94.95,95.08,34396.97133585722,71.4946,71.6301,71.4721,71.5699,34396.9713
2013-08-29 12:00:00,95.11,95.59,95.11,95.5,80800.43266630611,71.5925,71.9538,71.5925,71.8861,80800.4327
2013-08-29 12:30:00,95.5,95.5,95.25,95.41,28880.475932936723,71.8861,71.8861,71.6979,71.8183,28880.4759
2013-08-29 13:00:00,95.45,95.87,95.34,95.43,55813.95348837209,71.8484,72.1646,71.7656,71.8334,55813.9535
2013-08-29 13:30:00,95.44,95.45,95.21,95.23,37425.6354786371,71.8409,71.8484,71.6678,71.6828,37425.6355
2013-08-29 14:00:00,95.22,95.38,95.18,95.24,42509.46457544619,71.6753,71.7957,71.6452,71.6904,42509.4646
2013-08-29 14:30:00,95.25,95.27,95.08,95.23,45862.62844780963,71.6979,71.7129,71.5699,71.6828,45862.6284
2013-08-29 15:00:00,95.23,95.23,94.87,94.92,38399.13466738778,71.6828,71.6828,71.4118,71.4495,38399.1347
2013-08-29 15:30:00,94.9,94.9,94.67,94.71,88047.59329367225,71.4344,71.4344,71.2613,71.2914,88047.5933
2013-08-30 09:30:00,94.79,94.94,94.38,94.6,74634.9378042185,71.3516,71.4645,71.043,71.2086,74634.9378
2013-08-30 10:00:00,94.6,94.72,94.43,94.6,93780.42184964844,71.2086,71.2989,71.0806,71.2086,93780.4218
2013-08-30 10:30:00,94.6,94.79,94.45,94.51,85018.92915089238,71.2086,71.3516,71.0957,71.1409,85018.9292
2013-08-30 11:00:00,94.49,94.68,94.45,94.59,48025.959978366685,71.1258,71.2688,71.0957,71.2011,48025.96
2013-08-30 11:30:00,94.58,94.63,94.3,94.32,40562.46619794484,71.1935,71.2312,70.9828,70.9978,40562.4662
2013-08-30 12:00:00,94.31,94.38,94.24,94.28,36668.46944294213,70.9903,71.043,70.9376,70.9677,36668.4694
2013-08-30 12:30:00,94.26,94.37,94.23,94.26,30827.474310438072,70.9527,71.0355,70.9301,70.9527,30827.4743
2013-08-30 13:00:00,94.27,94.28,93.91,93.95,84045.4299621417,70.9602,70.9677,70.6892,70.7193,84045.43
2013-08-30 13:30:00,93.93,94.07,93.83,93.95,43482.96376419686,70.7043,70.8097,70.629,70.7193,43482.9638
2013-08-30 14:00:00,93.94,94.1,93.9,94.06,52677.12276906436,70.7118,70.8322,70.6817,70.8021,52677.1228
2013-08-30 14:30:00,94.05,94.35,94.05,94.28,35370.470524607896,70.7946,71.0204,70.7946,70.9677,35370.4705
2013-08-30 15:00:00,94.29,94.41,94.25,94.34,47701.46024878312,70.9753,71.0656,70.9451,71.0129,47701.4602
2013-08-30 15:30:00,94.34,94.5,94.15,94.39,171660.35694970255,71.0129,71.1333,70.8699,71.0505,171660.3569
2013-09-03 09:30:00,95.5,95.84,95.28,95.39,54624.12114656571,71.8861,72.142,71.7205,71.8033,54624.1211
2013-09-03 10:00:00,95.43,95.8,95.29,95.53,115846.40346133044,71.8334,72.1119,71.728,71.9086,115846.4035
2013-09-03 10:30:00,95.57,95.59,95.24,95.28,26933.47755543537,71.9388,71.9538,71.6904,71.7205,26933.4776
2013-09-03 11:00:00,95.28,95.38,94.9,94.94,32666.306111411574,71.7205,71.7957,71.4344,71.4645,32666.3061
2013-09-03 11:30:00,94.93,95.12,94.72,94.78,44997.2958355868,71.457,71.6,71.2989,71.3441,44997.2958
2013-09-03 12:00:00,94.77,94.84,94.61,94.69,24337.4797187669,71.3366,71.3893,71.2161,71.2763,24337.4797
2013-09-03 12:30:00,94.7,94.7,94.53,94.58,16765.819361817197,71.2839,71.2839,71.1559,71.1935,16765.8194
2013-09-03 13:00:00,94.55,94.6,94.45,94.52,28880.475932936723,71.171,71.2086,71.0957,71.1484,28880.4759
2013-09-03 13:30:00,94.53,94.63,94.33,94.37,35154.13737155219,71.1559,71.2312,71.0054,71.0355,35154.1374
2013-09-03 14:00:00,94.38,94.7,94.37,94.6,69767.44186046511,71.043,71.2839,71.0355,71.2086,69767.4419
2013-09-03 14:30:00,94.55,94.78,94.48,94.74,45105.462412114655,71.171,71.3441,71.1183,71.314,45105.4624
2013-09-03 15:00:00,94.76,95.11,94.74,95.03,65224.445646295295,71.329,71.5925,71.314,71.5323,65224.4456
2013-09-03 15:30:00,95.03,95.27,94.97,95.1,142888.04759329365,71.5323,71.7129,71.4871,71.585,142888.0476
2013-09-04 09:30:00,95.1,95.55,94.67,95.49,60140.61654948621,71.585,71.9237,71.2613,71.8785,60140.6165
2013-09-04 10:00:00,95.49,95.66,95.2,95.36,91292.59058950785,71.8785,72.0065,71.6602,71.7807,91292.5906
2013-09-04 10:30:00,95.38,95.55,95.28,95.49,28988.64250946457,71.7957,71.9237,71.7205,71.8785,28988.6425
2013-09-04 11:00:00,95.56,95.79,95.56,95.67,34180.638182801515,71.9312,72.1044,71.9312,72.014,34180.6382
2013-09-04 11:30:00,95.65,95.77,95.65,95.77,36560.30286641428,71.999,72.0893,71.999,72.0893,36560.3029
2013-09-04 12:00:00,95.77,96.0,95.77,95.79,24986.47917793402,72.0893,72.2624,72.0893,72.1044,24986.4792
2013-09-04 12:30:00,95.8,95.94,95.73,95.94,24878.312601406164,72.1119,72.2173,72.0592,72.2173,24878.3126
2013-09-04 13:00:00,95.96,96.0,95.79,95.98,20551.64954029205,72.2323,72.2624,72.1044,72.2474,20551.6495
2013-09-04 13:30:00,95.97,96.04,95.9,96.03,48999.45916711736,72.2398,72.2925,72.1872,72.285,48999.4592
2013-09-04 14:00:00,96.04,96.1,95.9,95.92,40670.63277447269,72.2925,72.3377,72.1872,72.2022,40670.6328
2013-09-04 14:30:00,95.92,96.05,95.85,96.0,47160.62736614386,72.2022,72.3001,72.1495,72.2624,47160.6274
2013-09-04 15:00:00,96.01,96.03,95.85,95.94,48458.626284478094,72.27,72.285,72.1495,72.2173,48458.6263
2013-09-04 15:30:00,95.94,96.11,95.8,96.03,118983.23418063816,72.2173,72.3452,72.1119,72.285,118983.2342
2013-09-05 09:30:00,96.04,96.37,95.9,96.25,84910.76257436452,72.2925,72.5409,72.1872,72.4506,84910.7626
2013-09-05 10:00:00,96.2,96.22,95.83,95.87,63169.28069226609,72.413,72.428,72.1345,72.1646,63169.2807
2013-09-05 10:30:00,95.92,95.92,95.52,95.52,51270.95727420227,72.2022,72.2022,71.9011,71.9011,51270.9573
2013-09-05 11:00:00,95.51,95.71,95.46,95.69,43050.29745808545,71.8936,72.0441,71.856,72.0291,43050.2975
2013-09-05 11:30:00,95.69,95.98,95.67,95.97,45213.62898864251,72.0291,72.2474,72.014,72.2398,45213.629
2013-09-05 12:00:00,95.95,95.95,95.75,95.81,31043.80746349378,72.2248,72.2248,72.0742,72.1194,31043.8075
2013-09-05 12:30:00,95.82,96.04,95.81,95.95,21092.48242293132,72.1269,72.2925,72.1194,72.2248,21092.4824
2013-09-05 13:00:00,95.97,96.06,95.91,95.96,28231.47647376961,72.2398,72.3076,72.1947,72.2323,28231.4765
2013-09-05 13:30:00,95.96,95.98,95.81,95.94,24337.4797187669,72.2323,72.2474,72.1194,72.2173,24337.4797
2013-09-05 14:00:00,95.91,96.0,95.86,95.94,52568.956192536505,72.1947,72.2624,72.157,72.2173,52568.9562
2013-09-05 14:30:00,95.94,95.99,95.77,95.86,34829.63764196863,72.2173,72.2549,72.0893,72.157,34829.6376
2013-09-05 15:00:00,95.84,95.93,95.74,95.91,42401.29799891833,72.142,72.2097,72.0667,72.1947,42401.298
2013-09-05 15:30:00,95.92,96.05,95.83,95.98,95619.25365062196,72.2022,72.3001,72.1345,72.2474,95619.2537
2013-09-06 09:30:00,96.25,96.49,95.3,95.79,48891.2925905895,72.4506,72.6313,71.7355,72.1044,48891.2926
2013-09-06 10:00:00,95.69,95.69,95.1,95.58,108707.40941049215,72.0291,72.0291,71.585,71.9463,108707.4094
2013-09-06 10:30:00,95.6,96.19,95.57,95.97,66846.94429421308,71.9613,72.4054,71.9388,72.2398,66846.9443
2013-09-06 11:00:00,95.96,96.32,95.95,96.07,117685.23526230396,72.2323,72.5033,72.2248,72.3151,117685.2353
2013-09-06 11:30:00,96.06,96.21,95.77,95.99,36668.46944294213,72.3076,72.4205,72.0893,72.2549,36668.4694
2013-09-06 12:00:00,95.94,96.01,95.53,95.58,69875.60843699297,72.2173,72.27,71.9086,71.9463,69875.6084
2013-09-06 12:30:00,95.63,95.69,95.45,95.55,25419.145484045428,71.9839,72.0291,71.8484,71.9237,25419.1455
2013-09-06 13:00:00,95.56,95.68,95.56,95.61,27474.31043807464,71.9312,72.0216,71.9312,71.9689,27474.3104
2013-09-06 13:30:00,95.58,95.72,95.49,95.6,43482.96376419686,71.9463,72.0517,71.8785,71.9613,43482.9638
2013-09-06 14:00:00,95.59,95.75,95.58,95.66,51270.95727420227,71.9538,72.0742,71.9463,72.0065,51270.9573
2013-09-06 14:30:00,95.65,95.76,95.41,95.44,65548.94537587886,71.999,72.0818,71.8183,71.8409,65548.9454
2013-09-06 15:00:00,95.46,95.47,95.27,95.4,104056.24661979447,71.856,71.8635,71.7129,71.8108,104056.2466
2013-09-06 15:30:00,95.41,95.52,95.15,95.2,149161.70903190912,71.8183,71.9011,71.6226,71.6602,149161.709
2013-09-09 09:30:00,95.67,96.61,95.33,96.5,82206.5981611682,72.014,72.7216,71.7581,72.6388,82206.5982
2013-09-09 10:00:00,96.51,96.67,96.33,96.61,75283.93726338561,72.6463,72.7668,72.5108,72.7216,75283.9373
2013-09-09 10:30:00,96.61,96.77,96.43,96.74,58301.78474851271,72.7216,72.842,72.5861,72.8195,58301.7847
2013-09-09 11:00:00,96.78,96.89,96.73,96.84,44997.2958355868,72.8496,72.9324,72.8119,72.8947,44997.2958
2013-09-09 11:30:00,96.8,97.17,96.79,97.17,44780.9626825311,72.8646,73.1431,72.8571,73.1431,44780.9627
2013-09-09 12:00:00,97.16,97.48,97.16,97.47,72471.60627366144,73.1356,73.3765,73.1356,73.3689,72471.6063
2013-09-09 12:30:00,97.47,97.74,97.43,97.6,74094.10492157923,73.3689,73.5722,73.3388,73.4668,74094.1049
2013-09-09 13:00:00,97.57,97.7,97.54,97.69,44348.29637641968,73.4442,73.5421,73.4216,73.5345,44348.2964
2013-09-09 13:30:00,97.7,97.71,97.59,97.66,35262.30394808004,73.5421,73.5496,73.4593,73.512,35262.3039
2013-09-09 14:00:00,97.65,97.78,97.63,97.64,42942.1308815576,73.5044,73.6023,73.4894,73.4969,42942.1309
2013-09-09 14:30:00,97.65,97.73,97.63,97.64,52568.956192536505,73.5044,73.5647,73.4894,73.4969,52568.9562
2013-09-09 15:00:00,97.65,97.75,97.6,97.65,60248.78312601406,73.5044,73.5797,73.4668,73.5044,60248.7831
2013-09-09 15:30:00,97.65,97.8,97.65,97.78,137696.05191995672,73.5044,73.6173,73.5044,73.6023,137696.0519
2013-09-10 09:30:00,98.11,98.39,97.9,98.16,74418.6046511628,73.8507,74.0615,73.6926,73.8883,74418.6047
2013-09-10 10:00:00,98.16,98.41,97.96,98.41,52568.956192536505,73.8883,74.0765,73.7378,74.0765,52568.9562
2013-09-10 10:30:00,98.41,98.63,98.25,98.44,55273.12060573282,74.0765,74.2421,73.9561,74.0991,55273.1206
2013-09-10 11:00:00,98.48,98.64,98.35,98.51,31584.640346133045,74.1292,74.2496,74.0314,74.1518,31584.6403
2013-09-10 11:30:00,98.51,98.54,97.85,97.93,64683.61276365603,74.1518,74.1744,73.655,73.7152,64683.6128
2013-09-10 12:00:00,97.94,97.99,97.82,97.84,43591.13034072472,73.7227,73.7604,73.6324,73.6475,43591.1303
2013-09-10 12:30:00,97.85,98.07,97.84,98.07,32449.972958355866,73.655,73.8206,73.6475,73.8206,32449.973
2013-09-10 13:00:00,98.05,98.07,97.74,97.9,51379.12385073013,73.8055,73.8206,73.5722,73.6926,51379.1239
2013-09-10 13:30:00,97.9,97.96,97.83,97.86,51811.79015684153,73.6926,73.7378,73.6399,73.6625,51811.7902
2013-09-10 14:00:00,97.83,97.86,97.68,97.86,52028.12330989724,73.6399,73.6625,73.527,73.6625,52028.1233
2013-09-10 14:30:00,97.87,97.88,97.71,97.81,57220.11898323418,73.67,73.6776,73.5496,73.6249,57220.119
2013-09-10 15:00:00,97.84,98.1,97.78,98.04,56246.6197944835,73.6475,73.8432,73.6023,73.798,56246.6198
2013-09-10 15:30:00,98.04,98.2,97.94,98.2,119415.9004867496,73.798,73.9184,73.7227,73.9184,119415.9005
2013-09-11 09:30:00,98.19,98.32,97.88,97.89,56571.11952406706,73.9109,74.0088,73.6776,73.6851,56571.1195
2013-09-11 10:00:00,97.89,98.03,97.61,97.7,28123.30989724175,73.6851,73.7905,73.4743,73.5421,28123.3099
2013-09-11 10:30:00,97.7,98.0,97.61,97.9,59058.95078420768,73.5421,73.7679,73.4743,73.6926,59058.9508
2013-09-11 11:00:00,97.92,98.23,97.86,98.23,34180.638182801515,73.7077,73.941,73.6625,73.941,34180.6382
2013-09-11 11:30:00,98.23,98.47,98.21,98.45,34721.471065440775,73.941,74.1217,73.926,74.1066,34721.4711
2013-09-11 12:00:00,98.44,98.52,98.24,98.51,23363.980530016222,74.0991,74.1593,73.9486,74.1518,23363.9805
2013-09-11 12:30:00,98.53,98.55,98.24,98.29,29962.14169821525,74.1668,74.1819,73.9486,73.9862,29962.1417
2013-09-11 13:00:00,98.31,98.39,98.2,98.32,28339.64305029745,74.0012,74.0615,73.9184,74.0088,28339.6431
2013-09-11 13:30:00,98.35,98.48,98.3,98.31,24553.812871822607,74.0314,74.1292,73.9937,74.0012,24553.8129
2013-09-11 14:00:00,98.3,98.42,98.25,98.28,28447.80962682531,73.9937,74.084,73.9561,73.9787,28447.8096
2013-09-11 14:30:00,98.33,98.35,98.2,98.22,24661.97944835046,74.0163,74.0314,73.9184,73.9335,24661.9794
2013-09-11 15:00:00,98.23,98.32,98.06,98.1,31800.97349918875,73.941,74.0088,73.8131,73.8432,31800.9735
2013-09-11 15:30:00,98.06,98.23,97.94,98.22,100054.08328826392,73.8131,73.941,73.7227,73.9335,100054.0833
2013-09-12 09:30:00,98.01,98.27,97.69,98.18,27690.64359113034,73.7754,73.9711,73.5345,73.9034,27690.6436
2013-09-12 10:00:00,98.18,98.57,98.14,98.53,37209.3023255814,73.9034,74.197,73.8733,74.1668,37209.3023
2013-09-12 10:30:00,98.57,98.64,98.29,98.44,40995.13250405624,74.197,74.2496,73.9862,74.0991,40995.1325
2013-09-12 11:00:00,98.46,98.54,97.97,97.98,80908.59924283397,74.1142,74.1744,73.7453,73.7528,80908.5992
2013-09-12 11:30:00,97.99,98.05,97.85,97.95,51487.290427257976,73.7604,73.8055,73.655,73.7303,51487.2904
2013-09-12 12:00:00,97.95,97.95,97.59,97.65,28339.64305029745,73.7303,73.7303,73.4593,73.5044,28339.6431
2013-09-12 12:30:00,97.69,97.89,97.64,97.89,13088.1557598702,73.5345,73.6851,73.4969,73.6851,13088.1558
2013-09-12 13:00:00,97.9,98.14,97.83,98.05,19253.65062195781,73.6926,73.8733,73.6399,73.8055,19253.6506
2013-09-12 13:30:00,98.09,98.12,97.93,97.97,12006.489994591671,73.8356,73.8582,73.7152,73.7453,12006.49
2013-09-12 14:00:00,98.01,98.16,97.97,98.07,14602.48783126014,73.7754,73.8883,73.7453,73.8206,14602.4878
2013-09-12 14:30:00,98.1,98.1,97.92,98.02,15251.487290427258,73.8432,73.8432,73.7077,73.783,15251.4873
2013-09-12 15:00:00,98.02,98.03,97.79,97.83,24661.97944835046,73.783,73.7905,73.6098,73.6399,24661.9794
2013-09-12 15:30:00,97.84,97.87,97.69,97.75,84802.59599783666,73.6475,73.67,73.5345,73.5797,84802.596
2013-09-13 09:30:00,97.87,98.05,97.63,97.73,31151.974040021632,73.67,73.8055,73.4894,73.5647,31151.974
2013-09-13 10:00:00,97.78,97.88,97.53,97.64,28015.14332071389,73.6023,73.6776,73.4141,73.4969,28015.1433
2013-09-13 10:30:00,97.66,97.9,97.66,97.74,40778.79935100054,73.512,73.6926,73.512,73.5722,40778.7994
2013-09-13 11:00:00,97.78,98.25,97.71,98.12,64467.27961060032,73.6023,73.9561,73.5496,73.8582,64467.2796
2013-09-13 11:30:00,98.06,98.25,98.01,98.02,21957.815035154137,73.8131,73.9561,73.7754,73.783,21957.815
2013-09-13 12:00:00,98.03,98.11,98.0,98.04,23688.480259599783,73.7905,73.8507,73.7679,73.798,23688.4803
2013-09-13 12:30:00,98.07,98.14,97.9,97.96,21957.815035154137,73.8206,73.8733,73.6926,73.7378,21957.815
2013-09-13 13:00:00,97.98,98.3,97.94,98.24,32449.972958355866,73.7528,73.9937,73.7227,73.9486,32449.973
2013-09-13 13:30:00,98.24,98.25,98.11,98.24,22498.6479177934,73.9486,73.9561,73.8507,73.9486,22498.6479
2013-09-13 14:00:00,98.22,98.32,98.18,98.19,16224.986479177933,73.9335,74.0088,73.9034,73.9109,16224.9865
2013-09-13 14:30:00,98.22,98.3,98.18,98.27,28339.64305029745,73.9335,73.9937,73.9034,73.9711,28339.6431
2013-09-13 15:00:00,98.26,98.34,98.24,98.27,43050.29745808545,73.9636,74.0238,73.9486,73.9711,43050.2975
2013-09-13 15:30:00,98.27,98.27,98.02,98.14,122985.39751216874,73.9711,73.9711,73.783,73.8733,122985.3975
2013-09-16 09:30:00,99.24,99.41,98.67,99.12,56571.11952406706,74.7013,74.8293,74.2722,74.611,56571.1195
2013-09-16 10:00:00,99.13,99.77,99.0,99.72,48674.9594375338,74.6185,75.1002,74.5206,75.0626,48674.9594
2013-09-16 10:30:00,99.76,99.91,99.61,99.85,73769.60519199567,75.0927,75.2056,74.9798,75.1605,73769.6052
2013-09-16 11:00:00,99.85,100.43,99.82,100.31,163439.69713358572,75.1605,75.597,75.1379,75.5067,163439.6971
2013-09-16 11:30:00,100.33,100.49,100.14,100.31,77339.10221741481,75.5218,75.6422,75.3787,75.5067,77339.1022
2013-09-16 12:00:00,100.3,100.51,100.14,100.38,72255.27312060574,75.4992,75.6573,75.3787,75.5594,72255.2731
2013-09-16 12:30:00,100.37,100.54,100.27,100.45,68793.94267171444,75.5519,75.6798,75.4766,75.6121,68793.9427
2013-09-16 13:00:00,100.44,100.48,100.13,100.18,57436.45213628988,75.6046,75.6347,75.3712,75.4089,57436.4521
2013-09-16 13:30:00,100.16,100.24,100.0,100.14,55056.78745267712,75.3938,75.454,75.2734,75.3787,55056.7875
2013-09-16 14:00:00,100.17,100.21,99.87,99.87,68793.94267171444,75.4013,75.4314,75.1755,75.1755,68793.9427
2013-09-16 14:30:00,99.91,100.09,99.71,99.74,116819.90265008112,75.2056,75.3411,75.0551,75.0777,116819.9027
2013-09-16 15:00:00,99.74,100.12,99.7,99.81,90751.75770686858,75.0777,75.3637,75.0475,75.1303,90751.7577
2013-09-16 15:30:00,99.82,99.89,99.59,99.85,202812.33098972417,75.1379,75.1906,74.9647,75.1605,202812.331
2013-09-17 09:30:00,99.6,99.74,98.24,99.0,127203.893996755,74.9723,75.0777,73.9486,74.5206,127203.894
2013-09-17 10:00:00,98.96,99.24,98.83,98.92,62195.78150351541,74.4905,74.7013,74.3927,74.4604,62195.7815
2013-09-17 10:30:00,98.92,99.05,98.69,98.74,71281.77393185506,74.4604,74.5583,74.2873,74.3249,71281.7739
2013-09-17 11:00:00,98.73,98.99,98.71,98.87,89778.2585181179,74.3174,74.5131,74.3023,74.4228,89778.2585
2013-09-17 11:30:00,98.86,98.99,98.73,98.8,64034.613304488914,74.4152,74.5131,74.3174,74.3701,64034.6133
2013-09-17 12:00:00,98.83,99.09,98.76,98.99,135857.22011898324,74.3927,74.5884,74.34,74.5131,135857.2201
2013-09-17 12:30:00,98.99,99.03,98.74,98.78,493780.42184964847,74.5131,74.5432,74.3249,74.355,493780.4218
2013-09-17 13:00:00,98.77,98.85,98.63,98.74,41860.46511627907,74.3475,74.4077,74.2421,74.3249,41860.4651
2013-09-17 13:30:00,98.72,98.92,98.72,98.84,35478.63710113575,74.3099,74.4604,74.3099,74.4002,35478.6371
2013-09-17 14:00:00,98.88,98.89,98.82,98.85,29096.809085992427,74.4303,74.4378,74.3851,74.4077,29096.8091
2013-09-17 14:30:00,98.85,98.88,98.71,98.73,33207.13899405084,74.4077,74.4303,74.3023,74.3174,33207.139
2013-09-17 15:00:00,98.72,98.73,98.33,98.44,206057.3282855597,74.3099,74.3174,74.0163,74.0991,206057.3283
2013-09-17 15:30:00,98.44,98.64,98.39,98.5,360086.5332612223,74.0991,74.2496,74.0615,74.1443,360086.5333
2013-09-18 09:30:00,98.6,98.68,98.14,98.57,60356.94970254191,74.2195,74.2798,73.8733,74.197,60356.9497
2013-09-18 10:00:00,98.64,98.92,98.51,98.88,62412.11465657112,74.2496,74.4604,74.1518,74.4303,62412.1147
2013-09-18 10:30:00,98.88,99.12,98.86,99.11,83720.93023255814,74.4303,74.611,74.4152,74.6034,83720.9302
2013-09-18 11:00:00,99.11,99.32,99.05,99.29,39480.80043266631,74.6034,74.7615,74.5583,74.7389,39480.8004
2013-09-18 11:30:00,99.3,99.38,98.98,98.99,85343.42888047593,74.7464,74.8067,74.5056,74.5131,85343.4289
2013-09-18 12:00:00,99.01,99.49,98.99,99.45,38831.80097349919,74.5282,74.8895,74.5131,74.8594,38831.801
2013-09-18 12:30:00,99.45,99.81,99.43,99.65,60465.11627906976,74.8594,75.1303,74.8443,75.0099,60465.1163
2013-09-18 13:00:00,99.65,99.84,99.63,99.75,72363.43969713358,75.0099,75.1529,74.9949,75.0852,72363.4397
2013-09-18 13:30:00,99.8,100.06,99.8,100.04,70091.94159004868,75.1228,75.3185,75.1228,75.3035,70091.9416
2013-09-18 14:00:00,100.05,100.85,100.05,100.69,115738.2368848026,75.311,75.9132,75.311,75.7927,115738.2369
2013-09-18 14:30:00,100.7,101.16,100.64,101.16,65332.61222282315,75.8003,76.1465,75.7551,76.1465,65332.6122
2013-09-18 15:00:00,101.1,101.23,100.72,100.86,81773.93185505678,76.1014,76.1992,75.8153,75.9207,81773.9319
2013-09-18 15:30:00,100.88,101.22,100.88,101.11,299729.5835586804,75.9358,76.1917,75.9358,76.1089,299729.5836
2013-09-19 09:30:00,101.21,102.85,101.21,102.7,223796.6468361276,76.1842,77.4187,76.1842,77.3057,223796.6468
2013-09-19 10:00:00,102.8,102.99,102.49,102.87,133693.88858842617,77.381,77.524,77.1477,77.4337,133693.8886
2013-09-19 10:30:00,102.82,102.86,102.22,102.29,77988.10167658194,77.3961,77.4262,76.9444,76.9971,77988.1017
2013-09-19 11:00:00,102.28,102.28,101.94,102.04,74526.77122769064,76.9896,76.9896,76.7337,76.8089,74526.7712
2013-09-19 11:30:00,102.07,102.07,101.71,101.76,92374.25635478635,76.8315,76.8315,76.5605,76.5982,92374.2564
2013-09-19 12:00:00,101.77,102.09,101.77,101.9,80367.7663601947,76.6057,76.8466,76.6057,76.7036,80367.7664
2013-09-19 12:30:00,101.97,101.97,101.63,101.63,18712.81773931855,76.7562,76.7562,76.5003,76.5003,18712.8177
2013-09-19 13:00:00,101.66,101.7,101.42,101.61,45429.96214169821,76.5229,76.553,76.3422,76.4853,45429.9621
2013-09-19 13:30:00,101.59,101.7,101.51,101.51,41103.2990805841,76.4702,76.553,76.41,76.41,41103.2991
2013-09-19 14:00:00,101.55,101.66,101.5,101.58,36343.96971335857,76.4401,76.5229,76.4025,76.4627,36343.9697
2013-09-19 14:30:00,101.6,101.61,101.44,101.58,49323.95889670092,76.4777,76.4853,76.3573,76.4627,49323.9589
2013-09-19 15:00:00,101.59,101.76,101.57,101.73,66522.44456462952,76.4702,76.5982,76.4552,76.5756,66522.4446
2013-09-19 15:30:00,101.74,101.89,101.7,101.71,161276.36560302865,76.5831,76.696,76.553,76.5605,161276.3656
2013-09-20 09:30:00,101.71,102.58,101.63,102.27,253326.12222823143,76.5605,77.2154,76.5003,76.9821,253326.1222
2013-09-20 10:00:00,102.28,102.3,101.95,102.18,70957.2742022715,76.9896,77.0047,76.7412,76.9143,70957.2742
2013-09-20 10:30:00,102.16,102.39,101.97,102.36,47052.46078961601,76.8993,77.0724,76.7562,77.0498,47052.4608
2013-09-20 11:00:00,102.39,102.39,101.93,102.18,56138.45321795565,77.0724,77.0724,76.7261,76.9143,56138.4532
2013-09-20 11:30:00,102.18,102.42,102.06,102.34,140400.21633315305,76.9143,77.095,76.824,77.0348,140400.2163
2013-09-20 12:00:00,102.33,102.33,101.94,101.98,32558.13953488372,77.0272,77.0272,76.7337,76.7638,32558.1395
2013-09-20 12:30:00,102.01,102.07,101.85,102.02,12871.822606814494,76.7864,76.8315,76.6659,76.7939,12871.8226
2013-09-20 13:00:00,101.98,102.06,101.93,102.04,38182.80151433207,76.7638,76.824,76.7261,76.8089,38182.8015
2013-09-20 13:30:00,102.02,102.13,101.88,101.88,129367.22552731204,76.7939,76.8767,76.6885,76.6885,129367.2255
2013-09-20 14:00:00,101.9,101.91,101.45,101.45,43266.630611141154,76.7036,76.7111,76.3648,76.3648,43266.6306
2013-09-20 14:30:00,101.44,101.48,101.13,101.28,47160.62736614386,76.3573,76.3874,76.124,76.2369,47160.6274
2013-09-20 15:00:00,101.28,101.34,100.8,100.85,129475.39210383991,76.2369,76.282,75.8755,75.9132,129475.3921
2013-09-20 15:30:00,100.87,100.97,100.38,100.49,434288.80475932936,75.9282,76.0035,75.5594,75.6422,434288.8048
2013-09-23 09:30:00,99.98,100.27,99.34,100.24,73769.60519199567,75.2583,75.4766,74.7766,75.454,73769.6052
2013-09-23 10:00:00,100.24,100.68,100.14,100.14,100486.74959437532,75.454,75.7852,75.3787,75.3787,100486.7496
2013-09-23 10:30:00,100.14,100.35,99.37,99.54,93888.58842617631,75.3787,75.5368,74.7991,74.9271,93888.5884
2013-09-23 11:00:00,99.56,99.86,99.56,99.73,41535.96538669551,74.9422,75.168,74.9422,75.0701,41535.9654
2013-09-23 11:30:00,99.74,99.92,99.66,99.79,29637.64196863169,75.0777,75.2131,75.0174,75.1153,29637.642
2013-09-23 12:00:00,99.78,99.9,99.74,99.9,22823.14764737696,75.1078,75.1981,75.0777,75.1981,22823.1476
2013-09-23 12:30:00,99.91,100.04,99.85,100.01,28339.64305029745,75.2056,75.3035,75.1605,75.2809,28339.6431
2013-09-23 13:00:00,100.01,100.15,99.67,99.69,33856.13845321796,75.2809,75.3863,75.025,75.04,33856.1385
2013-09-23 13:30:00,99.71,99.88,99.67,99.86,18496.484586262843,75.0551,75.183,75.025,75.168,18496.4846
2013-09-23 14:00:00,99.85,99.88,99.61,99.61,22823.14764737696,75.1605,75.183,74.9798,74.9798,22823.1476
2013-09-23 14:30:00,99.67,99.69,99.47,99.49,29962.14169821525,75.025,75.04,74.8744,74.8895,29962.1417
2013-09-23 15:00:00,99.47,99.62,99.32,99.36,59491.61709031909,74.8744,74.9873,74.7615,74.7916,59491.6171
2013-09-23 15:30:00,99.32,99.43,98.98,99.29,333044.88912925904,74.7615,74.8443,74.5056,74.7389,333044.8891
2013-09-24 09:30:00,99.2,99.74,99.0,99.61,42076.79826933477,74.6712,75.0777,74.5206,74.9798,42076.7983
2013-09-24 10:00:00,99.66,99.66,99.21,99.4,31909.1400757166,75.0174,75.0174,74.6787,74.8217,31909.1401
2013-09-24 10:30:00,99.42,99.62,99.42,99.55,27798.8101676582,74.8368,74.9873,74.8368,74.9346,27798.8102
2013-09-24 11:00:00,99.52,99.67,99.51,99.57,28880.475932936723,74.9121,75.025,74.9045,74.9497,28880.4759
2013-09-24 11:30:00,99.58,99.9,99.52,99.81,52244.45646295295,74.9572,75.1981,74.9121,75.1303,52244.4565
2013-09-24 12:00:00,99.81,99.9,99.49,99.57,54191.454840454295,75.1303,75.1981,74.8895,74.9497,54191.4548
2013-09-24 12:30:00,99.56,99.68,99.53,99.62,49323.95889670092,74.9422,75.0325,74.9196,74.9873,49323.9589
2013-09-24 13:00:00,99.64,99.78,99.6,99.69,19361.817198485667,75.0024,75.1078,74.9723,75.04,19361.8172
2013-09-24 13:30:00,99.69,99.82,99.62,99.66,36776.63601946998,75.04,75.1379,74.9873,75.0174,36776.636
2013-09-24 14:00:00,99.66,99.73,99.5,99.5,25959.97836668469,75.0174,75.0701,74.897,74.897,25959.9784
2013-09-24 14:30:00,99.5,99.62,99.42,99.51,43266.630611141154,74.897,74.9873,74.8368,74.9045,43266.6306
2013-09-24 15:00:00,99.5,99.62,99.38,99.43,52136.2898864251,74.897,74.9873,74.8067,74.8443,52136.2899
2013-09-24 15:30:00,99.43,99.43,98.97,99.13,159221.20064899945,74.8443,74.8443,74.498,74.6185,159221.2006
2013-09-25 09:30:00,99.57,99.93,98.84,99.42,63061.11411573824,74.9497,75.2207,74.4002,74.8368,63061.1141
2013-09-25 10:00:00,99.37,99.37,99.0,99.29,25094.64575446187,74.7991,74.7991,74.5206,74.7389,25094.6458
2013-09-25 10:30:00,99.31,99.52,99.14,99.37,34288.80475932937,74.754,74.9121,74.626,74.7991,34288.8048
2013-09-25 11:00:00,99.37,99.73,99.23,99.68,43482.96376419686,74.7991,75.0701,74.6938,75.0325,43482.9638
2013-09-25 11:30:00,99.71,99.74,99.52,99.57,24661.97944835046,75.0551,75.0777,74.9121,74.9497,24661.9794
2013-09-25 12:00:00,99.58,99.73,99.45,99.61,24121.146565711195,74.9572,75.0701,74.8594,74.9798,24121.1466
2013-09-25 12:30:00,99.64,99.72,99.5,99.64,26608.977825851813,75.0024,75.0626,74.897,75.0024,26608.9778
2013-09-25 13:00:00,99.69,99.87,99.39,99.51,38939.96755002704,75.04,75.1755,74.8142,74.9045,38939.9676
2013-09-25 13:30:00,99.49,99.5,99.18,99.25,41644.13196322336,74.8895,74.897,74.6561,74.7088,41644.132
2013-09-25 14:00:00,99.24,99.36,99.13,99.2,52352.6230394808,74.7013,74.7916,74.6185,74.6712,52352.623
2013-09-25 14:30:00,99.2,99.41,99.08,99.28,67063.27744726879,74.6712,74.8293,74.5808,74.7314,67063.2774
2013-09-25 15:00:00,99.32,99.44,99.21,99.27,66414.27798810168,74.7615,74.8518,74.6787,74.7239,66414.278
2013-09-25 15:30:00,99.25,99.4,99.16,99.2,139102.21741481882,74.7088,74.8217,74.6411,74.6712,139102.2174
2013-09-26 09:30:00,101.6,105.62,101.29,105.61,920930.2325581396,76.4777,79.5037,76.2444,79.4962,920930.2326
2013-09-26 10:00:00,105.57,106.09,103.22,103.35,696376.4196863169,79.4661,79.8575,77.6972,77.795,696376.4197
2013-09-26 10:30:00,103.33,103.41,102.16,102.77,356192.5365062196,77.78,77.8402,76.8993,77.3584,356192.5365
2013-09-26 11:00:00,102.77,102.77,101.84,102.27,196538.6695511087,77.3584,77.3584,76.6584,76.9821,196538.6696
2013-09-26 11:30:00,102.31,102.43,102.14,102.3,139426.71714440238,77.0122,77.1025,76.8842,77.0047,139426.7171
2013-09-26 12:00:00,102.3,103.38,102.28,103.35,192861.0059491617,77.0047,77.8176,76.9896,77.795,192861.0059
2013-09-26 12:30:00,103.33,103.5,102.75,102.95,108923.74256354786,77.78,77.9079,77.3434,77.4939,108923.7426
2013-09-26 13:00:00,102.96,103.06,102.75,102.81,94645.75446187129,77.5015,77.5767,77.3434,77.3885,94645.7545
2013-09-26 13:30:00,102.81,102.87,101.87,101.98,121146.56571119525,77.3885,77.4337,76.681,76.7638,121146.5657
2013-09-26 14:00:00,101.97,102.04,101.56,101.75,128069.22660897784,76.7562,76.8089,76.4476,76.5906,128069.2266
2013-09-26 14:30:00,101.76,101.76,100.96,101.19,133261.22228231476,76.5982,76.5982,75.996,76.1691,133261.2223
2013-09-26 15:00:00,101.19,101.2,100.79,100.95,137047.05246078962,76.1691,76.1766,75.868,75.9885,137047.0525
2013-09-26 15:30:00,100.96,101.54,100.81,101.53,378366.6846944294,75.996,76.4326,75.8831,76.425,378366.6847
2013-09-27 09:30:00,99.51,100.09,98.93,99.8,298972.4175229854,75.4016,75.841,74.9621,75.6213,298972.4175
2013-09-27 10:00:00,99.79,99.8,99.39,99.5,111952.40670632776,75.6137,75.6213,75.3106,75.394,111952.4067
2013-09-27 10:30:00,99.54,99.56,99.3,99.54,46511.62790697674,75.4243,75.4394,75.2424,75.4243,46511.6279
2013-09-27 11:00:00,99.56,99.6,99.16,99.52,82639.2644672796,75.4394,75.4697,75.1363,75.4091,82639.2645
2013-09-27 11:30:00,99.52,99.7,99.42,99.59,63061.11411573824,75.4091,75.5455,75.3334,75.4622,63061.1141
2013-09-27 12:00:00,99.59,99.88,99.54,99.71,110762.57436452137,75.4622,75.6819,75.4243,75.5531,110762.5744
2013-09-27 12:30:00,99.71,99.82,99.63,99.72,45213.62898864251,75.5531,75.6364,75.4925,75.5607,45213.629
2013-09-27 13:00:00,99.74,99.75,99.61,99.68,31476.4737696052,75.5758,75.5834,75.4773,75.5304,31476.4738
2013-09-27 13:30:00,99.71,99.71,99.44,99.45,46403.46133044889,75.5531,75.5531,75.3485,75.3561,46403.4613
2013-09-27 14:00:00,99.46,99.52,99.38,99.44,41319.6322336398,75.3637,75.4091,75.303,75.3485,41319.6322
2013-09-27 14:30:00,99.44,99.61,99.38,99.38,48566.792861005946,75.3485,75.4773,75.303,75.303,48566.7929
2013-09-27 15:00:00,99.39,99.49,99.15,99.24,122011.89832341806,75.3106,75.3864,75.1288,75.197,122011.8983
2013-09-27 15:30:00,99.25,99.28,98.88,98.92,277014.60248783126,75.2045,75.2273,74.9242,74.9545,277014.6025
2013-09-30 09:30:00,98.14,98.65,98.0,98.51,115630.07030827472,74.3635,74.7499,74.2574,74.6438,115630.0703
2013-09-30 10:00:00,98.49,98.83,98.46,98.82,62520.28123309897,74.6287,74.8863,74.6059,74.8787,62520.2812
2013-09-30 10:30:00,98.85,99.07,98.56,98.96,61330.44889129259,74.9015,75.0682,74.6817,74.9848,61330.4489
2013-09-30 11:00:00,98.95,98.96,98.62,98.63,31368.307193077337,74.9772,74.9848,74.7272,74.7348,31368.3072
2013-09-30 11:30:00,98.63,98.76,98.56,98.73,55273.12060573282,74.7348,74.8333,74.6817,74.8105,55273.1206
2013-09-30 12:00:00,98.71,98.76,98.24,98.32,40886.96592752839,74.7954,74.8333,74.4392,74.4999,40886.9659
2013-09-30 12:30:00,98.33,98.61,98.32,98.46,37209.3023255814,74.5074,74.7196,74.4999,74.6059,37209.3023
2013-09-30 13:00:00,98.48,98.73,98.48,98.51,45321.79556517036,74.6211,74.8105,74.6211,74.6438,45321.7956
2013-09-30 13:30:00,98.52,98.75,98.42,98.55,30394.808004326664,74.6514,74.8257,74.5756,74.6741,30394.808
2013-09-30 14:00:00,98.58,98.71,98.47,98.5,50405.62466197945,74.6969,74.7954,74.6135,74.6362,50405.6247
2013-09-30 14:30:00,98.51,98.55,98.32,98.39,68685.77609518658,74.6438,74.6741,74.4999,74.5529,68685.7761
2013-09-30 15:00:00,98.39,98.54,98.3,98.54,78745.26771227691,74.5529,74.6666,74.4847,74.6666,78745.2677
2013-09-30 15:30:00,98.54,98.55,98.27,98.51,184099.5132504056,74.6666,74.6741,74.462,74.6438,184099.5133
2013-10-01 09:30:00,97.35,99.25,97.26,98.61,219794.48350459707,73.7649,75.2045,73.6967,74.7196,219794.4835
2013-10-01 10:00:00,98.6,99.03,98.35,99.0,129367.22552731204,74.712,75.0378,74.5226,75.0151,129367.2255
2013-10-01 10:30:00,98.98,99.38,98.98,99.23,92157.92320173066,75.0,75.303,75.0,75.1894,92157.9232
2013-10-01 11:00:00,99.23,99.5,99.11,99.43,69010.27582477014,75.1894,75.394,75.0985,75.3409,69010.2758
2013-10-01 11:30:00,99.44,99.65,99.42,99.46,139102.21741481882,75.3485,75.5076,75.3334,75.3637,139102.2174
2013-10-01 12:00:00,99.49,99.68,99.48,99.61,63710.11357490535,75.3864,75.5304,75.3788,75.4773,63710.1136
2013-10-01 12:30:00,99.54,99.77,99.54,99.61,66738.77771768524,75.4243,75.5986,75.4243,75.4773,66738.7777
2013-10-01 13:00:00,99.61,99.66,99.49,99.56,90210.92482422933,75.4773,75.5152,75.3864,75.4394,90210.9248
2013-10-01 13:30:00,99.57,99.58,99.0,99.15,57003.78583017847,75.447,75.4546,75.0151,75.1288,57003.7858
2013-10-01 14:00:00,99.18,99.18,98.59,98.62,68685.77609518658,75.1515,75.1515,74.7044,74.7272,68685.7761
2013-10-01 14:30:00,98.61,98.83,98.61,98.8,63818.2801514332,74.7196,74.8863,74.7196,74.8636,63818.2802
2013-10-01 15:00:00,98.79,98.87,98.54,98.66,98756.08436992968,74.856,74.9166,74.6666,74.7575,98756.0844
2013-10-01 15:30:00,98.66,99.02,98.57,99.02,242725.79772850187,74.7575,75.0303,74.6893,75.0303,242725.7977
2013-10-02 09:30:00,98.81,98.86,97.79,98.76,111519.74040021632,74.8711,74.909,74.0983,74.8333,111519.7404
2013-10-02 10:00:00,98.78,98.79,98.39,98.63,42617.63115197404,74.8484,74.856,74.5529,74.7348,42617.6312
2013-10-02 10:30:00,98.63,98.94,98.55,98.83,73445.10546241212,74.7348,74.9696,74.6741,74.8863,73445.1055
2013-10-02 11:00:00,98.83,99.27,98.78,99.08,85018.92915089238,74.8863,75.2197,74.8484,75.0757,85018.9292
2013-10-02 11:30:00,99.11,99.12,98.74,98.81,43266.630611141154,75.0985,75.106,74.8181,74.8711,43266.6306
2013-10-02 12:00:00,98.8,98.95,98.76,98.78,48891.2925905895,74.8636,74.9772,74.8333,74.8484,48891.2926
2013-10-02 12:30:00,98.79,98.93,98.75,98.93,32017.306652244457,74.856,74.9621,74.8257,74.9621,32017.3067
2013-10-02 13:00:00,98.94,99.36,98.89,99.34,66738.77771768524,74.9696,75.2879,74.9318,75.2727,66738.7777
2013-10-02 13:30:00,99.34,99.51,99.27,99.43,71930.77339102217,75.2727,75.4016,75.2197,75.3409,71930.7734
2013-10-02 14:00:00,99.42,99.47,99.35,99.38,81882.09843158464,75.3334,75.3712,75.2803,75.303,81882.0984
2013-10-02 14:30:00,99.37,99.43,99.08,99.08,122552.73120605732,75.2955,75.3409,75.0757,75.0757,122552.7312
2013-10-02 15:00:00,99.07,99.15,98.96,99.04,121579.23201730664,75.0682,75.1288,74.9848,75.0454,121579.232
2013-10-02 15:30:00,99.01,99.12,98.81,99.06,277014.60248783126,75.0227,75.106,74.8711,75.0606,277014.6025
2013-10-03 09:30:00,99.07,99.25,98.52,98.53,107842.07679826934,75.0682,75.2045,74.6514,74.659,107842.0768
2013-10-03 10:00:00,98.6,98.63,98.21,98.33,146133.04488912926,74.712,74.7348,74.4165,74.5074,146133.0449
2013-10-03 10:30:00,98.35,98.37,97.9,98.03,80043.26663061114,74.5226,74.5377,74.1816,74.2801,80043.2666
2013-10-03 11:00:00,98.04,98.14,97.83,97.93,45321.79556517036,74.2877,74.3635,74.1286,74.2043,45321.7956
2013-10-03 11:30:00,97.9,97.96,97.43,97.47,59275.28393726338,74.1816,74.2271,73.8255,73.8558,59275.2839
2013-10-03 12:00:00,97.49,97.49,97.23,97.32,132828.55597620335,73.8709,73.8709,73.6739,73.7421,132828.556
2013-10-03 12:30:00,97.33,97.89,97.22,97.85,140508.3829096809,73.7497,74.174,73.6664,74.1437,140508.3829
2013-10-03 13:00:00,97.88,98.05,97.84,98.01,107193.0773391022,74.1665,74.2953,74.1361,74.265,107193.0773
2013-10-03 13:30:00,98.01,98.05,97.85,97.92,250730.124391563,74.265,74.2953,74.1437,74.1968,250730.1244
2013-10-03 14:00:00,97.92,97.96,97.58,97.79,136073.55327203893,74.1968,74.2271,73.9391,74.0983,136073.5533
2013-10-03 14:30:00,97.8,98.03,97.75,97.87,78637.10113574905,74.1058,74.2801,74.068,74.1589,78637.1011
2013-10-03 15:00:00,97.87,98.01,97.81,97.96,72147.10654407788,74.1589,74.265,74.1134,74.2271,72147.1065
2013-10-03 15:30:00,97.95,97.98,97.41,97.48,319632.2336398053,74.2195,74.2422,73.8103,73.8634,319632.2336
2013-10-04 09:30:00,97.49,97.93,97.16,97.93,100270.41644131964,73.8709,74.2043,73.6209,74.2043,100270.4164
2013-10-04 10:00:00,97.98,98.02,97.75,97.87,72904.27257977285,74.2422,74.2725,74.068,74.1589,72904.2726
2013-10-04 10:30:00,97.88,98.02,97.81,97.98,109572.74202271496,74.1665,74.2725,74.1134,74.2422,109572.742
2013-10-04 11:00:00,97.99,98.11,97.84,97.92,83504.59707950243,74.2498,74.3407,74.1361,74.1968,83504.5971
2013-10-04 11:30:00,97.91,98.08,97.88,98.0,72904.27257977285,74.1892,74.318,74.1665,74.2574,72904.2726
2013-10-04 12:00:00,98.02,98.27,97.89,98.27,99188.7506760411,74.2725,74.462,74.174,74.462,99188.7507
2013-10-04 12:30:00,98.27,98.31,98.14,98.17,73445.10546241212,74.462,74.4923,74.3635,74.3862,73445.1055
2013-10-04 13:00:00,98.15,98.2,98.07,98.09,66306.11141157382,74.371,74.4089,74.3104,74.3256,66306.1114
2013-10-04 13:30:00,98.1,98.14,98.0,98.13,79935.10005408329,74.3332,74.3635,74.2574,74.3559,79935.1001
2013-10-04 14:00:00,98.14,98.5,98.06,98.5,69659.27528393726,74.3635,74.6362,74.3028,74.6362,69659.2753
2013-10-04 14:30:00,98.49,98.51,98.26,98.34,98756.08436992968,74.6287,74.6438,74.4544,74.515,98756.0844
2013-10-04 15:00:00,98.35,98.44,98.25,98.36,118334.23472147106,74.5226,74.5908,74.4468,74.5302,118334.2347
2013-10-04 15:30:00,98.35,98.35,98.09,98.29,197512.16873985936,74.5226,74.5226,74.3256,74.4771,197512.1687
2013-10-07 09:30:00,97.8,98.16,97.6,97.72,84261.7631151974,74.1058,74.3786,73.9543,74.0452,84261.7631
2013-10-07 10:00:00,97.7,98.14,97.57,97.97,48242.29313142239,74.0301,74.3635,73.9316,74.2347,48242.2931
2013-10-07 10:30:00,97.98,98.02,97.57,97.74,58518.11790156841,74.2422,74.2725,73.9316,74.0604,58518.1179
2013-10-07 11:00:00,97.68,97.74,97.43,97.51,77339.10221741481,74.0149,74.0604,73.8255,73.8861,77339.1022
2013-10-07 11:30:00,97.52,97.92,97.44,97.89,40129.79989183342,73.8937,74.1968,73.8331,74.174,40129.7999
2013-10-07 12:00:00,97.87,97.87,97.57,97.57,48458.626284478094,74.1589,74.1589,73.9316,73.9316,48458.6263
2013-10-07 12:30:00,97.6,97.65,97.41,97.42,41752.29853975122,73.9543,73.9922,73.8103,73.8179,41752.2985
2013-10-07 13:00:00,97.45,97.57,97.25,97.31,61222.282314764736,73.8406,73.9316,73.6891,73.7346,61222.2823
2013-10-07 13:30:00,97.35,97.46,97.19,97.4,82747.43104380746,73.7649,73.8482,73.6436,73.8027,82747.431
2013-10-07 14:00:00,97.4,97.54,97.36,97.41,46836.127636560304,73.8027,73.9088,73.7724,73.8103,46836.1276
2013-10-07 14:30:00,97.41,97.52,97.24,97.26,64467.27961060032,73.8103,73.8937,73.6815,73.6967,64467.2796
2013-10-07 15:00:00,97.27,97.36,97.07,97.13,112493.239588967,73.7042,73.7724,73.5527,73.5982,112493.2396
2013-10-07 15:30:00,97.14,97.2,96.66,96.69,263277.44726879394,73.6057,73.6512,73.242,73.2648,263277.4473
2013-10-08 09:30:00,96.81,96.85,96.39,96.72,55273.12060573282,73.3557,73.386,73.0374,73.2875,55273.1206
2013-10-08 10:00:00,96.72,96.72,95.85,95.85,83071.93077339102,73.2875,73.2875,72.6283,72.6283,83071.9308
2013-10-08 10:30:00,95.84,96.03,95.51,95.75,86425.09464575446,72.6207,72.7647,72.3706,72.5525,86425.0946
2013-10-08 11:00:00,95.74,95.8,95.31,95.36,74526.77122769064,72.5449,72.5904,72.2191,72.257,74526.7712
2013-10-08 11:30:00,95.36,95.36,94.73,94.76,136722.55273120606,72.257,72.257,71.7796,71.8023,136722.5527
2013-10-08 12:00:00,94.73,95.19,94.51,94.73,202920.497566252,71.7796,72.1282,71.6129,71.7796,202920.4976
2013-10-08 12:30:00,94.8,95.34,94.62,95.31,64250.94645754462,71.8327,72.2418,71.6963,72.2191,64250.9465
2013-10-08 13:00:00,95.33,95.48,95.06,95.29,110546.24121146565,72.2342,72.3479,72.0297,72.2039,110546.2412
2013-10-08 13:30:00,95.33,95.4,95.06,95.16,65008.11249323958,72.2342,72.2873,72.0297,72.1054,65008.1125
2013-10-08 14:00:00,95.19,95.22,94.8,95.21,86965.92752839372,72.1282,72.1509,71.8327,72.1433,86965.9275
2013-10-08 14:30:00,95.21,95.24,94.87,94.93,98431.58464034612,72.1433,72.1661,71.8857,71.9312,98431.5846
2013-10-08 15:00:00,94.93,95.23,94.72,95.09,217090.3190914008,71.9312,72.1585,71.772,72.0524,217090.3191
2013-10-08 15:30:00,95.07,95.14,94.78,94.84,426933.4775554354,72.0372,72.0903,71.8175,71.863,426933.4776
2013-10-09 09:30:00,95.07,95.45,94.69,95.41,120389.39967550027,72.0372,72.3252,71.7493,72.2949,120389.3997
2013-10-09 10:00:00,95.4,95.93,95.2,95.7,134018.38831800973,72.2873,72.6889,72.1357,72.5146,134018.3883
2013-10-09 10:30:00,95.7,95.89,95.21,95.21,87939.4267171444,72.5146,72.6586,72.1433,72.1433,87939.4267
2013-10-09 11:00:00,95.25,95.48,94.79,94.95,81233.09897241752,72.1736,72.3479,71.8251,71.9463,81233.099
2013-10-09 11:30:00,94.97,95.16,94.9,95.16,92157.92320173066,71.9615,72.1054,71.9084,72.1054,92157.9232
2013-10-09 12:00:00,95.2,95.3,95.12,95.2,40346.13304488913,72.1357,72.2115,72.0751,72.1357,40346.133
2013-10-09 12:30:00,95.17,95.33,95.07,95.16,36127.63656030287,72.113,72.2342,72.0372,72.1054,36127.6366
2013-10-09 13:00:00,95.16,95.57,95.15,95.53,62520.28123309897,72.1054,72.4161,72.0979,72.3858,62520.2812
2013-10-09 13:30:00,95.53,96.12,95.41,96.12,103190.91400757166,72.3858,72.8329,72.2949,72.8329,103190.914
2013-10-09 14:00:00,96.12,96.37,96.0,96.37,105786.91184424012,72.8329,73.0223,72.7419,73.0223,105786.9118
2013-10-09 14:30:00,96.39,96.53,96.13,96.3,52893.45592212006,73.0374,73.1435,72.8404,72.9692,52893.4559
2013-10-09 15:00:00,96.33,96.43,96.19,96.27,94862.087614927,72.992,73.0677,72.8859,72.9465,94862.0876
2013-10-09 15:30:00,96.28,96.44,96.13,96.17,341049.21579232014,72.9541,73.0753,72.8404,72.8707,341049.2158
2013-10-10 09:30:00,97.17,98.02,97.07,98.02,183234.1806381828,73.6285,74.2725,73.5527,74.2725,183234.1806
2013-10-10 10:00:00,98.02,98.36,97.48,98.24,138669.5511087074,74.2725,74.5302,73.8634,74.4392,138669.5511
2013-10-10 10:30:00,98.25,98.49,98.0,98.46,191454.8404542996,74.4468,74.6287,74.2574,74.6059,191454.8405
2013-10-10 11:00:00,98.42,98.51,98.23,98.39,108491.07625743643,74.5756,74.6438,74.4317,74.5529,108491.0763
2013-10-10 11:30:00,98.41,98.83,98.33,98.75,79718.76690102759,74.5681,74.8863,74.5074,74.8257,79718.7669
2013-10-10 12:00:00,98.75,98.98,98.73,98.95,70957.2742022715,74.8257,75.0,74.8105,74.9772,70957.2742
2013-10-10 12:30:00,98.92,99.42,98.92,99.32,90535.42455381287,74.9545,75.3334,74.9545,75.2576,90535.4246
2013-10-10 13:00:00,99.32,99.34,99.08,99.11,143320.7138994051,75.2576,75.2727,75.0757,75.0985,143320.7139
2013-10-10 13:30:00,99.11,99.16,99.01,99.12,56246.6197944835,75.0985,75.1363,75.0227,75.106,56246.6198
2013-10-10 14:00:00,99.1,99.11,98.8,98.83,94645.75446187129,75.0909,75.0985,74.8636,74.8863,94645.7545
2013-10-10 14:30:00,98.84,98.95,98.77,98.86,70740.94104921579,74.8939,74.9772,74.8408,74.909,70740.941
2013-10-10 15:00:00,98.86,99.68,98.86,99.63,174040.0216333153,74.909,75.5304,74.909,75.4925,174040.0216
2013-10-10 15:30:00,99.65,99.85,99.39,99.64,504488.9129259059,75.5076,75.6592,75.3106,75.5001,504488.9129
2013-10-11 09:30:00,100.22,100.22,99.46,99.9,129799.89183342346,75.9395,75.9395,75.3637,75.6971,129799.8918
2013-10-11 10:00:00,99.95,100.06,99.49,99.61,101892.91508923742,75.735,75.8183,75.3864,75.4773,101892.9151
2013-10-11 10:30:00,99.64,99.64,99.24,99.42,84369.92969172525,75.5001,75.5001,75.197,75.3334,84369.9297
2013-10-11 11:00:00,99.42,99.55,99.37,99.54,60140.61654948621,75.3334,75.4319,75.2955,75.4243,60140.6165
2013-10-11 11:30:00,99.59,99.79,99.54,99.68,50405.62466197945,75.4622,75.6137,75.4243,75.5304,50405.6247
2013-10-11 12:00:00,99.73,99.97,99.72,99.89,37858.30178474851,75.5683,75.7501,75.5607,75.6895,37858.3018
2013-10-11 12:30:00,99.9,100.13,99.88,100.0,50730.12439156301,75.6971,75.8713,75.6819,75.7728,50730.1244
2013-10-11 13:00:00,100.01,100.21,99.91,100.04,60465.11627906976,75.7804,75.932,75.7046,75.8031,60465.1163
2013-10-11 13:30:00,100.02,100.24,100.02,100.23,34937.80421849649,75.788,75.9547,75.788,75.9471,34937.8042
2013-10-11 14:00:00,100.21,100.45,100.14,100.32,67279.6106003245,75.932,76.1138,75.8789,76.0153,67279.6106
2013-10-11 14:30:00,100.31,100.33,100.12,100.15,100919.41590048674,76.0077,76.0229,75.8638,75.8865,100919.4159
2013-10-11 15:00:00,100.16,100.18,99.98,100.13,123742.56354786373,75.8941,75.9092,75.7577,75.8713,123742.5635
2013-10-11 15:30:00,100.12,100.54,100.04,100.5,251919.95673336936,75.8638,76.182,75.8031,76.1517,251919.9567
2013-10-14 09:30:00,99.49,100.28,99.4,100.2,52568.956192536505,75.3864,75.985,75.3182,75.9244,52568.9562
2013-10-14 10:00:00,100.25,100.48,100.05,100.48,47052.46078961601,75.9623,76.1366,75.8107,76.1366,47052.4608
2013-10-14 10:30:00,100.45,100.56,100.3,100.38,25959.97836668469,76.1138,76.1972,76.0002,76.0608,25959.9784
2013-10-14 11:00:00,100.34,100.48,100.25,100.43,39048.13412655489,76.0305,76.1366,75.9623,76.0987,39048.1341
2013-10-14 11:30:00,100.4,100.8,100.4,100.74,42833.96430502975,76.0759,76.379,76.0759,76.3336,42833.9643
2013-10-14 12:00:00,100.77,100.82,100.59,100.61,26933.47755543537,76.3563,76.3942,76.2199,76.2351,26933.4776
2013-10-14 12:30:00,100.65,100.77,100.59,100.7,32666.306111411574,76.2654,76.3563,76.2199,76.3033,32666.3061
2013-10-14 13:00:00,100.72,100.98,100.69,100.9,32017.306652244457,76.3184,76.5154,76.2957,76.4548,32017.3067
2013-10-14 13:30:00,100.9,100.96,100.78,100.87,43266.630611141154,76.4548,76.5003,76.3639,76.4321,43266.6306
2013-10-14 14:00:00,100.89,101.06,100.8,100.86,34721.471065440775,76.4472,76.576,76.379,76.4245,34721.4711
2013-10-14 14:30:00,100.88,101.0,100.72,100.93,35803.136830719304,76.4396,76.5306,76.3184,76.4775,35803.1368
2013-10-14 15:00:00,100.92,101.08,100.78,100.81,104164.41319632232,76.47,76.5912,76.3639,76.3866,104164.4132
2013-10-14 15:30:00,100.84,100.96,100.59,100.94,157274.2022714981,76.4093,76.5003,76.2199,76.4851,157274.2023
2013-10-15 09:30:00,100.51,101.0,100.26,100.99,77879.93510005408,76.1593,76.5306,75.9698,76.523,77879.9351
2013-10-15 10:00:00,100.89,100.94,100.5,100.67,22931.31422390481,76.4472,76.4851,76.1517,76.2805,22931.3142
2013-10-15 10:30:00,100.67,100.67,100.26,100.31,32990.80584099513,76.2805,76.2805,75.9698,76.0077,32990.8058
2013-10-15 11:00:00,100.35,100.84,100.09,100.77,64250.94645754462,76.038,76.4093,75.841,76.3563,64250.9465
2013-10-15 11:30:00,100.74,100.96,100.71,100.87,72904.27257977285,76.3336,76.5003,76.3108,76.4321,72904.2726
2013-10-15 12:00:00,100.89,100.92,100.65,100.65,59383.45051379124,76.4472,76.47,76.2654,76.2654,59383.4505
2013-10-15 12:30:00,100.62,100.65,100.36,100.49,49756.62520281233,76.2426,76.2654,76.0456,76.1441,49756.6252
2013-10-15 13:00:00,100.51,100.57,100.35,100.36,58518.11790156841,76.1593,76.2047,76.038,76.0456,58518.1179
2013-10-15 13:30:00,100.37,100.47,100.24,100.32,41752.29853975122,76.0532,76.129,75.9547,76.0153,41752.2985
2013-10-15 14:00:00,100.32,100.39,99.95,99.97,71714.44023796647,76.0153,76.0684,75.735,75.7501,71714.4402
2013-10-15 14:30:00,99.98,100.13,99.69,100.13,89021.09248242293,75.7577,75.8713,75.5379,75.8713,89021.0925
2013-10-15 15:00:00,100.13,100.38,100.06,100.32,75392.10383991347,75.8713,76.0608,75.8183,76.0153,75392.1038
2013-10-15 15:30:00,100.33,100.33,99.86,99.93,225094.64575446188,76.0229,76.0229,75.6668,75.7198,225094.6458
2013-10-16 09:30:00,100.82,101.0,100.24,100.93,53542.45538128718,76.3942,76.5306,75.9547,76.4775,53542.4554
2013-10-16 10:00:00,100.94,101.22,100.84,100.97,111303.40724716062,76.4851,76.6973,76.4093,76.5078,111303.4072
2013-10-16 10:30:00,100.94,101.02,100.84,100.96,55489.453758788535,76.4851,76.5457,76.4093,76.5003,55489.4538
2013-10-16 11:00:00,100.97,101.37,100.92,101.01,44348.29637641968,76.5078,76.8109,76.47,76.5381,44348.2964
2013-10-16 11:30:00,101.01,101.24,100.97,101.17,40886.96592752839,76.5381,76.7124,76.5078,76.6594,40886.9659
2013-10-16 12:00:00,101.16,101.24,100.98,101.01,55597.62033531639,76.6518,76.7124,76.5154,76.5381,55597.6203
2013-10-16 12:30:00,100.96,100.98,100.64,100.83,53866.95511087074,76.5003,76.5154,76.2578,76.4018,53866.9551
2013-10-16 13:00:00,100.87,101.14,100.78,101.11,21308.81557598702,76.4321,76.6367,76.3639,76.6139,21308.8156
2013-10-16 13:30:00,101.13,101.41,101.09,101.24,34505.13791238507,76.6291,76.8412,76.5988,76.7124,34505.1379
2013-10-16 14:00:00,101.23,101.29,100.79,100.84,58518.11790156841,76.7048,76.7503,76.3714,76.4093,58518.1179
2013-10-16 14:30:00,100.84,100.92,100.8,100.84,39156.30070308274,76.4093,76.47,76.379,76.4093,39156.3007
2013-10-16 15:00:00,100.81,100.84,100.64,100.7,53758.788534342886,76.3866,76.4093,76.2578,76.3033,53758.7885
2013-10-16 15:30:00,100.72,100.94,100.64,100.86,165170.36235803136,76.3184,76.4851,76.2578,76.4245,165170.3624
2013-10-17 09:30:00,100.67,101.07,100.37,100.96,60248.78312601406,76.2805,76.5836,76.0532,76.5003,60248.7831
2013-10-17 10:00:00,100.99,101.38,100.9,101.22,47052.46078961601,76.523,76.8185,76.4548,76.6973,47052.4608
2013-10-17 10:30:00,101.33,101.43,101.14,101.18,30178.47485127096,76.7806,76.8564,76.6367,76.667,30178.4749
2013-10-17 11:00:00,101.18,101.26,101.08,101.18,35803.136830719304,76.667,76.7276,76.5912,76.667,35803.1368
2013-10-17 11:30:00,101.21,101.45,101.11,101.41,108491.07625743643,76.6897,76.8715,76.6139,76.8412,108491.0763
2013-10-17 12:00:00,101.41,101.45,101.31,101.45,42076.79826933477,76.8412,76.8715,76.7655,76.8715,42076.7983
2013-10-17 12:30:00,101.45,101.78,101.45,101.7,51270.95727420227,76.8715,77.1216,76.8715,77.061,51270.9573
2013-10-17 13:00:00,101.7,101.79,101.57,101.57,68361.27636560303,77.061,77.1292,76.9625,76.9625,68361.2764
2013-10-17 13:30:00,101.57,101.64,101.32,101.43,41535.96538669551,76.9625,77.0155,76.773,76.8564,41535.9654
2013-10-17 14:00:00,101.41,101.49,101.27,101.41,41103.2990805841,76.8412,76.9019,76.7352,76.8412,41103.2991
2013-10-17 14:30:00,101.41,101.45,101.3,101.45,34072.47160627366,76.8412,76.8715,76.7579,76.8715,34072.4716
2013-10-17 15:00:00,101.46,101.62,101.39,101.59,43591.13034072472,76.8791,77.0004,76.8261,76.9776,43591.1303
2013-10-17 15:30:00,101.56,101.65,101.46,101.6,248458.6262844781,76.9549,77.0231,76.8791,76.9852,248458.6263
2013-10-18 09:30:00,101.89,102.04,101.21,102.03,203136.83071930773,77.2049,77.3186,76.6897,77.311,203136.8307
2013-10-18 10:00:00,102.01,102.12,101.53,101.53,72579.77285018929,77.2959,77.3792,76.9322,76.9322,72579.7729
2013-10-18 10:30:00,101.53,101.65,101.48,101.59,43699.29691725257,76.9322,77.0231,76.8943,76.9776,43699.2969
2013-10-18 11:00:00,101.59,101.77,101.51,101.57,54299.62141698216,76.9776,77.114,76.917,76.9625,54299.6214
2013-10-18 11:30:00,101.57,101.7,101.51,101.67,59599.78366684694,76.9625,77.061,76.917,77.0382,59599.7837
2013-10-18 12:00:00,101.65,101.82,101.61,101.68,62412.11465657112,77.0231,77.1519,76.9928,77.0458,62412.1147
2013-10-18 12:30:00,101.62,101.87,101.61,101.87,54083.28826392644,77.0004,77.1898,76.9928,77.1898,54083.2883
2013-10-18 13:00:00,101.89,102.17,101.88,102.11,39588.96700919416,77.2049,77.4171,77.1974,77.3716,39588.967
2013-10-18 13:30:00,102.1,102.11,101.95,101.98,20984.31584640346,77.3641,77.3716,77.2504,77.2731,20984.3158
2013-10-18 14:00:00,102.0,102.01,101.7,101.85,51919.956733369385,77.2883,77.2959,77.061,77.1746,51919.9567
2013-10-18 14:30:00,101.86,101.93,101.7,101.7,39697.13358572201,77.1822,77.2353,77.061,77.061,39697.1336
2013-10-18 15:00:00,101.73,101.8,101.57,101.64,92157.92320173066,77.0837,77.1368,76.9625,77.0155,92157.9232
2013-10-18 15:30:00,101.67,102.06,101.52,101.88,359762.03353163874,77.0382,77.3338,76.9246,77.1974,359762.0335
2013-10-21 09:30:00,101.68,102.56,101.61,102.52,80584.0995132504,77.0458,77.7126,76.9928,77.6823,80584.0995
2013-10-21 10:00:00,102.48,102.61,102.31,102.31,77014.60248783126,77.652,77.7505,77.5232,77.5232,77014.6025
2013-10-21 10:30:00,102.31,102.43,102.13,102.43,69983.77501352082,77.5232,77.6141,77.3868,77.6141,69983.775
2013-10-21 11:00:00,102.42,102.45,102.13,102.23,42833.96430502975,77.6065,77.6293,77.3868,77.4626,42833.9643
2013-10-21 11:30:00,102.22,102.23,101.92,102.07,24878.312601406164,77.455,77.4626,77.2277,77.3413,24878.3126
2013-10-21 12:00:00,102.07,102.08,102.0,102.01,23147.64737696052,77.3413,77.3489,77.2883,77.2959,23147.6474
2013-10-21 12:30:00,102.02,102.11,101.85,101.99,27257.97728501893,77.3035,77.3716,77.1746,77.2807,27257.9773
2013-10-21 13:00:00,101.99,102.11,101.91,101.97,22390.48134126555,77.2807,77.3716,77.2201,77.2656,22390.4813
2013-10-21 13:30:00,101.98,102.05,101.84,101.97,31260.140616549485,77.2731,77.3262,77.1671,77.2656,31260.1406
2013-10-21 14:00:00,101.99,102.04,101.82,101.92,17739.318550567874,77.2807,77.3186,77.1519,77.2277,17739.3186
2013-10-21 14:30:00,101.94,102.08,101.94,102.0,23688.480259599783,77.2428,77.3489,77.2428,77.2883,23688.4803
2013-10-21 15:00:00,102.0,102.15,101.94,102.01,19469.98377501352,77.2883,77.402,77.2428,77.2959,19469.9838
2013-10-21 15:30:00,102.01,102.32,101.98,102.31,64034.613304488914,77.2959,77.5308,77.2731,77.5232,64034.6133
2013-10-22 09:30:00,102.83,103.17,102.69,103.06,39805.30016224986,77.9172,78.1748,77.8111,78.0915,39805.3002
2013-10-22 10:00:00,103.06,103.5,102.93,103.45,66197.94483504597,78.0915,78.4249,77.993,78.387,66197.9448
2013-10-22 10:30:00,103.39,103.5,103.04,103.17,89453.75878853434,78.3415,78.4249,78.0763,78.1748,89453.7588
2013-10-22 11:00:00,103.2,103.26,102.86,102.99,33856.13845321796,78.1976,78.243,77.9399,78.0384,33856.1385
2013-10-22 11:30:00,102.99,103.0,102.82,102.89,38615.46782044348,78.0384,78.046,77.9096,77.9627,38615.4678
2013-10-22 12:00:00,102.89,102.9,102.75,102.81,39697.13358572201,77.9627,77.9703,77.8566,77.9021,39697.1336
2013-10-22 12:30:00,102.82,102.9,102.73,102.83,74634.9378042185,77.9096,77.9703,77.8414,77.9172,74634.9378
2013-10-22 13:00:00,102.87,102.9,102.74,102.85,30178.47485127096,77.9475,77.9703,77.849,77.9324,30178.4749
2013-10-22 13:30:00,102.85,102.95,102.78,102.89,20335.316387236344,77.9324,78.0081,77.8793,77.9627,20335.3164
2013-10-22 14:00:00,102.88,103.01,102.85,102.98,23580.31368307193,77.9551,78.0536,77.9324,78.0309,23580.3137
2013-10-22 14:30:00,102.97,103.06,102.92,103.04,41968.63169280692,78.0233,78.0915,77.9854,78.0763,41968.6317
2013-10-22 15:00:00,103.01,103.28,103.01,103.28,56354.78637101135,78.0536,78.2582,78.0536,78.2582,56354.7864
2013-10-22 15:30:00,103.25,103.33,103.16,103.29,129042.7257977285,78.2355,78.2961,78.1673,78.2658,129042.7258
2013-10-23 09:30:00,103.25,103.49,102.06,102.18,70957.2742022715,78.2355,78.4173,77.3338,77.4247,70957.2742
2013-10-23 10:00:00,102.25,102.43,101.99,102.06,44780.9626825311,77.4777,77.6141,77.2807,77.3338,44780.9627
2013-10-23 10:30:00,102.05,102.31,101.99,102.07,25094.64575446187,77.3262,77.5232,77.2807,77.3413,25094.6458
2013-10-23 11:00:00,102.1,102.1,101.75,101.98,30286.641427798808,77.3641,77.3641,77.0989,77.2731,30286.6414
2013-10-23 11:30:00,101.98,102.09,101.77,101.79,50946.45754461871,77.2731,77.3565,77.114,77.1292,50946.4575
2013-10-23 12:00:00,101.79,102.01,101.76,101.95,46187.128177393184,77.1292,77.2959,77.1064,77.2504,46187.1282
2013-10-23 12:30:00,101.94,102.28,101.9,102.28,25527.312060573284,77.2428,77.5005,77.2125,77.5005,25527.3121
2013-10-23 13:00:00,102.28,102.28,102.06,102.23,26068.14494321255,77.5005,77.5005,77.3338,77.4626,26068.1449
2013-10-23 13:30:00,102.25,102.3,102.06,102.15,23796.646836127635,77.4777,77.5156,77.3338,77.402,23796.6468
2013-10-23 14:00:00,102.11,102.14,101.96,101.97,40346.13304488913,77.3716,77.3944,77.258,77.2656,40346.133
2013-10-23 14:30:00,102.0,102.31,101.98,102.3,55164.95402920497,77.2883,77.5232,77.2731,77.5156,55164.954
2013-10-23 15:00:00,102.3,102.37,102.17,102.18,86533.26122228231,77.5156,77.5687,77.4171,77.4247,86533.2612
2013-10-23 15:30:00,102.18,102.32,102.13,102.31,169605.19199567332,77.4247,77.5308,77.3868,77.5232,169605.192
2013-10-24 09:30:00,102.3,103.29,102.3,102.45,75392.10383991347,77.5156,78.2658,77.5156,77.6293,75392.1038
2013-10-24 10:00:00,102.41,102.72,102.21,102.36,65548.94537587886,77.599,77.8339,77.4474,77.5611,65548.9454
2013-10-24 10:30:00,102.38,102.68,102.35,102.62,49215.79232017307,77.5762,77.8036,77.5535,77.7581,49215.7923
2013-10-24 11:00:00,102.64,102.64,102.18,102.36,51379.12385073013,77.7732,77.7732,77.4247,77.5611,51379.1239
2013-10-24 11:30:00,102.33,102.41,102.24,102.39,47809.626825310974,77.5383,77.599,77.4702,77.5838,47809.6268
2013-10-24 12:00:00,102.39,102.47,102.29,102.43,39480.80043266631,77.5838,77.6444,77.508,77.6141,39480.8004
2013-10-24 12:30:00,102.47,102.71,102.37,102.71,24878.312601406164,77.6444,77.8263,77.5687,77.8263,24878.3126
2013-10-24 13:00:00,102.75,102.75,102.23,102.48,58193.61817198485,77.8566,77.8566,77.4626,77.652,58193.6182
2013-10-24 13:30:00,102.47,102.54,102.38,102.47,26176.3115197404,77.6444,77.6975,77.5762,77.6444,26176.3115
2013-10-24 14:00:00,102.46,102.73,102.46,102.66,33639.80530016225,77.6369,77.8414,77.6369,77.7884,33639.8053
2013-10-24 14:30:00,102.69,102.96,102.64,102.85,59816.11681990265,77.8111,78.0157,77.7732,77.9324,59816.1168
2013-10-24 15:00:00,102.85,102.94,102.8,102.85,55164.95402920497,77.9324,78.0006,77.8945,77.9324,55164.954
2013-10-24 15:30:00,102.84,103.08,102.69,102.97,134126.55489453758,77.9248,78.1066,77.8111,78.0233,134126.5549
2013-10-25 09:30:00,102.77,102.96,102.3,102.81,68036.77663601947,77.8717,78.0157,77.5156,77.9021,68036.7766
2013-10-25 10:00:00,102.88,103.14,102.49,102.57,70091.94159004868,77.9551,78.1521,77.6596,77.7202,70091.9416
2013-10-25 10:30:00,102.5,102.58,102.33,102.49,37425.6354786371,77.6672,77.7278,77.5383,77.6596,37425.6355
2013-10-25 11:00:00,102.53,102.67,102.35,102.64,45970.79502433748,77.6899,77.796,77.5535,77.7732,45970.795
2013-10-25 11:30:00,102.64,102.8,102.64,102.73,60573.282855597616,77.7732,77.8945,77.7732,77.8414,60573.2829
2013-10-25 12:00:00,102.71,102.9,102.7,102.86,30178.47485127096,77.8263,77.9703,77.8187,77.9399,30178.4749
2013-10-25 12:30:00,102.85,103.07,102.83,103.05,31584.640346133045,77.9324,78.0991,77.9172,78.0839,31584.6403
2013-10-25 13:00:00,103.06,103.37,103.03,103.32,32666.306111411574,78.0915,78.3264,78.0688,78.2885,32666.3061
2013-10-25 13:30:00,103.3,103.42,103.19,103.19,46944.29421308816,78.2733,78.3643,78.19,78.19,46944.2942
2013-10-25 14:00:00,103.17,103.29,103.08,103.08,68144.94321254732,78.1748,78.2658,78.1066,78.1066,68144.9432
2013-10-25 14:30:00,103.08,103.11,102.96,103.0,23580.31368307193,78.1066,78.1294,78.0157,78.046,23580.3137
2013-10-25 15:00:00,103.0,103.12,102.77,103.12,94862.087614927,78.046,78.137,77.8717,78.137,94862.0876
2013-10-25 15:30:00,103.09,103.35,103.04,103.32,193077.3391022174,78.1142,78.3112,78.0763,78.2885,193077.3391
2013-10-28 09:30:00,103.11,103.16,102.34,102.34,52136.2898864251,78.1294,78.1673,77.5459,77.5459,52136.2899
2013-10-28 10:00:00,102.4,102.51,102.16,102.23,73445.10546241212,77.5914,77.6747,77.4095,77.4626,73445.1055
2013-10-28 10:30:00,102.19,102.23,101.46,101.56,89994.5916711736,77.4323,77.4626,76.8791,76.9549,89994.5917
2013-10-28 11:00:00,101.53,101.57,100.67,101.06,194483.5045970795,76.9322,76.9625,76.2805,76.576,194483.5046
2013-10-28 11:30:00,101.06,101.26,100.58,100.88,212222.82314764737,76.576,76.7276,76.2123,76.4396,212222.8231
2013-10-28 12:00:00,100.86,100.9,100.67,100.72,134234.72147106542,76.4245,76.4548,76.2805,76.3184,134234.7215
2013-10-28 12:30:00,100.74,101.04,100.59,101.02,50081.12493239589,76.3336,76.5609,76.2199,76.5457,50081.1249
2013-10-28 13:00:00,101.08,101.08,100.68,100.71,81882.09843158464,76.5912,76.5912,76.2881,76.3108,81882.0984
2013-10-28 13:30:00,100.75,100.9,100.65,100.72,81990.26500811249,76.3411,76.4548,76.2654,76.3184,81990.265
2013-10-28 14:00:00,100.74,101.0,100.69,100.94,56679.28610059492,76.3336,76.5306,76.2957,76.4851,56679.2861
2013-10-28 14:30:00,100.95,101.6,100.92,101.38,90643.59113034072,76.4927,76.9852,76.47,76.8185,90643.5911
2013-10-28 15:00:00,101.38,101.7,101.34,101.44,133261.22228231476,76.8185,77.061,76.7882,76.864,133261.2223
2013-10-28 15:30:00,101.45,101.57,101.08,101.27,288804.7593293672,76.8715,76.9625,76.5912,76.7352,288804.7593
2013-10-29 09:30:00,100.05,100.77,98.92,99.89,400757.1660356949,75.8107,76.3563,74.9545,75.6895,400757.166
2013-10-29 10:00:00,99.89,100.37,99.73,99.98,252677.1227690644,75.6895,76.0532,75.5683,75.7577,252677.1228
2013-10-29 10:30:00,100.04,100.26,99.85,100.14,97674.41860465116,75.8031,75.9698,75.6592,75.8789,97674.4186
2013-10-29 11:00:00,100.15,101.14,100.11,100.79,164305.02974580854,75.8865,76.6367,75.8562,76.3714,164305.0297
2013-10-29 11:30:00,100.72,100.81,100.14,100.38,118117.90156841536,76.3184,76.3866,75.8789,76.0608,118117.9016
2013-10-29 12:00:00,100.36,100.54,100.12,100.54,219469.9837750135,76.0456,76.182,75.8638,76.182,219469.9838
2013-10-29 12:30:00,100.54,100.54,100.2,100.35,106544.0778799351,76.182,76.182,75.9244,76.038,106544.0779
2013-10-29 13:00:00,100.31,100.35,99.79,100.0,73769.60519199567,76.0077,76.038,75.6137,75.7728,73769.6052
2013-10-29 13:30:00,100.03,100.04,99.57,99.94,85776.09518658734,75.7956,75.8031,75.447,75.7274,85776.0952
2013-10-29 14:00:00,99.94,100.21,99.92,100.01,102974.58085451597,75.7274,75.932,75.7122,75.7804,102974.5809
2013-10-29 14:30:00,99.99,99.99,99.38,99.49,126230.39480800432,75.7653,75.7653,75.303,75.3864,126230.3948
2013-10-29 15:00:00,99.5,99.63,99.38,99.61,194808.00432666307,75.394,75.4925,75.303,75.4773,194808.0043
2013-10-29 15:30:00,99.61,99.62,99.32,99.38,389616.0086533261,75.4773,75.4849,75.2576,75.303,389616.0087
2013-10-30 09:30:00,99.69,101.47,99.52,99.83,203569.4970254192,75.5379,76.8867,75.4091,75.644,203569.497
2013-10-30 10:00:00,99.83,100.45,99.83,99.95,140508.3829096809,75.644,76.1138,75.644,75.735,140508.3829
2013-10-30 10:30:00,99.89,100.17,99.87,99.93,121903.7317468902,75.6895,75.9017,75.6743,75.7198,121903.7317
2013-10-30 11:00:00,99.92,100.12,99.78,99.83,105786.91184424012,75.7122,75.8638,75.6061,75.644,105786.9118
2013-10-30 11:30:00,99.82,99.82,99.29,99.37,91941.59004867496,75.6364,75.6364,75.2349,75.2955,91941.59
2013-10-30 12:00:00,99.37,99.49,99.34,99.38,65657.1119524067,75.2955,75.3864,75.2727,75.303,65657.112
2013-10-30 12:30:00,99.37,99.75,99.36,99.71,63818.2801514332,75.2955,75.5834,75.2879,75.5531,63818.2802
2013-10-30 13:00:00,99.74,99.89,99.69,99.78,93564.08869659276,75.5758,75.6895,75.5379,75.6061,93564.0887
2013-10-30 13:30:00,99.75,99.83,99.52,99.61,109789.07517577067,75.5834,75.644,75.4091,75.4773,109789.0752
2013-10-30 14:00:00,99.62,99.84,99.34,99.51,200324.4997295836,75.4849,75.6516,75.2727,75.4016,200324.4997
2013-10-30 14:30:00,99.51,99.61,99.26,99.37,166252.0281233099,75.4016,75.4773,75.2121,75.2955,166252.0281
2013-10-30 15:00:00,99.32,99.5,99.06,99.16,141265.54894537586,75.2576,75.394,75.0606,75.1363,141265.5489
2013-10-30 15:30:00,99.18,99.39,98.91,99.05,216657.65278528933,75.1515,75.3106,74.9469,75.053,216657.6528
2013-10-31 09:30:00,99.2,99.8,98.64,98.64,43266.630611141154,75.1667,75.6213,74.7423,74.7423,43266.6306
2013-10-31 10:00:00,98.62,98.76,98.37,98.44,50297.4580854516,74.7272,74.8333,74.5377,74.5908,50297.4581
2013-10-31 10:30:00,98.52,98.89,98.39,98.72,36452.13628988642,74.6514,74.9318,74.5529,74.8029,36452.1363
2013-10-31 11:00:00,98.73,99.07,98.53,98.9,35370.470524607896,74.8105,75.0682,74.659,74.9393,35370.4705
2013-10-31 11:30:00,98.91,99.09,98.89,99.02,24878.312601406164,74.9469,75.0833,74.9318,75.0303,24878.3126
2013-10-31 12:00:00,99.01,99.47,99.01,99.37,37101.135749053545,75.0227,75.3712,75.0227,75.2955,37101.1357
2013-10-31 12:30:00,99.37,99.49,99.32,99.43,42942.1308815576,75.2955,75.3864,75.2576,75.3409,42942.1309
2013-10-31 13:00:00,99.44,100.52,99.44,100.51,158031.36830719307,75.3485,76.1669,75.3485,76.1593,158031.3683
2013-10-31 13:30:00,100.5,101.08,100.34,101.06,178907.51757706868,76.1517,76.5912,76.0305,76.576,178907.5176
2013-10-31 14:00:00,101.04,101.05,100.72,100.91,90968.09085992428,76.5609,76.5685,76.3184,76.4624,90968.0909
2013-10-31 14:30:00,100.91,100.92,100.59,100.72,72904.27257977285,76.4624,76.47,76.2199,76.3184,72904.2726
2013-10-31 15:00:00,100.68,100.89,100.54,100.7,99729.58355868036,76.2881,76.4472,76.182,76.3033,99729.5836
2013-10-31 15:30:00,100.66,101.13,100.64,100.78,437101.1357490535,76.2729,76.6291,76.2578,76.3639,437101.1357
2013-11-01 09:30:00,100.72,101.46,100.72,101.17,108166.57652785289,76.3184,76.8791,76.3184,76.6594,108166.5765
2013-11-01 10:00:00,101.08,101.09,100.37,100.59,63169.28069226609,76.5912,76.5988,76.0532,76.2199,63169.2807
2013-11-01 10:30:00,100.56,100.64,100.21,100.29,84694.42942130881,76.1972,76.2578,75.932,75.9926,84694.4294
2013-11-01 11:00:00,100.3,100.3,99.47,99.63,77663.60194699837,76.0002,76.0002,75.3712,75.4925,77663.6019
2013-11-01 11:30:00,99.62,99.71,99.47,99.67,82963.76419686317,75.4849,75.5531,75.3712,75.5228,82963.7642
2013-11-01 12:00:00,99.66,99.86,99.58,99.81,58518.11790156841,75.5152,75.6668,75.4546,75.6289,58518.1179
2013-11-01 12:30:00,99.8,99.95,99.8,99.87,44672.79610600325,75.6213,75.735,75.6213,75.6743,44672.7961
2013-11-01 13:00:00,99.87,100.06,99.81,100.03,55381.28718226068,75.6743,75.8183,75.6289,75.7956,55381.2872
2013-11-01 13:30:00,100.01,100.1,99.88,100.08,52028.12330989724,75.7804,75.8486,75.6819,75.8335,52028.1233
2013-11-01 14:00:00,100.08,100.08,99.86,99.86,53650.62195781504,75.8335,75.8335,75.6668,75.6668,53650.622
2013-11-01 14:30:00,99.86,99.87,99.71,99.72,86208.76149269876,75.6668,75.6743,75.5531,75.5607,86208.7615
2013-11-01 15:00:00,99.71,99.77,99.61,99.63,98647.91779340184,75.5531,75.5986,75.4773,75.4925,98647.9178
2013-11-01 15:30:00,99.62,99.92,99.61,99.83,232774.4726879394,75.4849,75.7122,75.4773,75.644,232774.4727
2013-11-04 09:30:00,99.96,100.25,99.66,100.1,44889.12925905895,75.7425,75.9623,75.5152,75.8486,44889.1293
2013-11-04 10:00:00,100.18,100.48,100.07,100.12,42076.79826933477,75.9092,76.1366,75.8259,75.8638,42076.7983
2013-11-04 10:30:00,100.16,100.36,100.04,100.3,38182.80151433207,75.8941,76.0456,75.8031,76.0002,38182.8015
2013-11-04 11:00:00,100.27,100.49,100.16,100.47,52244.45646295295,75.9774,76.1441,75.8941,76.129,52244.4565
2013-11-04 11:30:00,100.45,100.45,100.17,100.17,36560.30286641428,76.1138,76.1138,75.9017,75.9017,36560.3029
2013-11-04 12:00:00,100.15,100.28,100.09,100.26,27257.97728501893,75.8865,75.985,75.841,75.9698,27257.9773
2013-11-04 12:30:00,100.23,100.24,99.66,99.66,34072.47160627366,75.9471,75.9547,75.5152,75.5152,34072.4716
2013-11-04 13:00:00,99.68,100.14,99.68,100.03,52136.2898864251,75.5304,75.8789,75.5304,75.7956,52136.2899
2013-11-04 13:30:00,100.02,100.23,100.0,100.15,69875.60843699297,75.788,75.9471,75.7728,75.8865,69875.6084
2013-11-04 14:00:00,100.14,100.41,100.12,100.37,54732.28772309356,75.8789,76.0835,75.8638,76.0532,54732.2877
2013-11-04 14:30:00,100.38,100.4,100.17,100.19,54624.12114656571,76.0608,76.0759,75.9017,75.9168,54624.1211
2013-11-04 15:00:00,100.2,100.41,100.08,100.39,69442.94213088155,75.9244,76.0835,75.8335,76.0684,69442.9421
2013-11-04 15:30:00,100.4,100.68,100.39,100.57,165386.69551108708,76.0759,76.2881,76.0684,76.2047,165386.6955
2013-11-05 09:30:00,100.25,100.33,99.94,100.15,85018.92915089238,75.9623,76.0229,75.7274,75.8865,85018.9292
2013-11-05 10:00:00,100.16,100.21,99.61,100.18,52352.6230394808,75.8941,75.932,75.4773,75.9092,52352.623
2013-11-05 10:30:00,100.18,100.35,100.08,100.08,32666.306111411574,75.9092,76.038,75.8335,75.8335,32666.3061
2013-11-05 11:00:00,100.11,100.21,99.78,99.98,34180.638182801515,75.8562,75.932,75.6061,75.7577,34180.6382
2013-11-05 11:30:00,100.02,100.45,100.02,100.35,24986.47917793402,75.788,76.1138,75.788,76.038,24986.4792
2013-11-05 12:00:00,100.38,100.87,100.36,100.77,41535.96538669551,76.0608,76.4321,76.0456,76.3563,41535.9654
2013-11-05 12:30:00,100.77,100.84,100.67,100.83,24229.313142239047,76.3563,76.4093,76.2805,76.4018,24229.3131
2013-11-05 13:00:00,100.83,101.0,100.83,100.96,28555.97620335316,76.4018,76.5306,76.4018,76.5003,28555.9762
2013-11-05 13:30:00,100.98,101.1,100.88,100.92,34721.471065440775,76.5154,76.6063,76.4396,76.47,34721.4711
2013-11-05 14:00:00,100.93,101.1,100.89,101.06,38399.13466738778,76.4775,76.6063,76.4472,76.576,38399.1347
2013-11-05 14:30:00,101.08,101.13,100.87,100.94,40886.96592752839,76.5912,76.6291,76.4321,76.4851,40886.9659
2013-11-05 15:00:00,100.94,101.03,100.8,100.86,72363.43969713358,76.4851,76.5533,76.379,76.4245,72363.4397
2013-11-05 15:30:00,100.85,101.05,100.85,100.86,119524.06706327744,76.4169,76.5685,76.4169,76.4245,119524.0671
2013-11-06 09:30:00,101.2,101.79,100.91,101.7,60032.44997295836,76.6821,77.1292,76.4624,77.061,60032.45
2013-11-06 10:00:00,101.68,101.73,101.51,101.54,56462.95294753921,77.0458,77.0837,76.917,76.9397,56462.9529
2013-11-06 10:30:00,101.54,101.69,101.43,101.43,53542.45538128718,76.9397,77.0534,76.8564,76.8564,53542.4554
2013-11-06 11:00:00,101.45,101.5,101.26,101.29,53434.28880475933,76.8715,76.9094,76.7276,76.7503,53434.2888
2013-11-06 11:30:00,101.33,101.4,101.21,101.24,54948.62087614927,76.7806,76.8337,76.6897,76.7124,54948.6209
2013-11-06 12:00:00,101.29,101.32,101.16,101.22,36668.46944294213,76.7503,76.773,76.6518,76.6973,36668.4694
2013-11-06 12:30:00,101.22,101.35,101.2,101.25,18388.31800973499,76.6973,76.7958,76.6821,76.72,18388.318
2013-11-06 13:00:00,101.21,101.51,101.19,101.51,21200.648999459165,76.6897,76.917,76.6745,76.917,21200.649
2013-11-06 13:30:00,101.51,101.52,101.33,101.42,20227.14981070849,76.917,76.9246,76.7806,76.8488,20227.1498
2013-11-06 14:00:00,101.44,101.5,101.34,101.48,26825.31097890752,76.864,76.9094,76.7882,76.8943,26825.311
2013-11-06 14:30:00,101.46,101.54,101.35,101.41,26392.644672796105,76.8791,76.9397,76.7958,76.8412,26392.6447
2013-11-06 15:00:00,101.41,101.52,101.35,101.37,50405.62466197945,76.8412,76.9246,76.7958,76.8109,50405.6247
2013-11-06 15:30:00,101.38,101.66,101.37,101.52,150135.2082206598,76.8185,77.0307,76.8109,76.9246,150135.2082
2013-11-07 09:30:00,101.49,101.58,100.54,100.99,93347.75554353705,76.9019,76.9701,76.182,76.523,93347.7555
2013-11-07 10:00:00,100.96,101.25,100.43,100.51,56895.61925365062,76.5003,76.72,76.0987,76.1593,56895.6193
2013-11-07 10:30:00,100.48,100.62,100.23,100.4,157166.03569497023,76.1366,76.2426,75.9471,76.0759,157166.0357
2013-11-07 11:00:00,100.36,100.45,99.86,100.1,136614.3861546782,76.0456,76.1138,75.6668,75.8486,136614.3862
2013-11-07 11:30:00,100.14,100.77,100.11,100.77,74959.43753380205,75.8789,76.3563,75.8562,76.3563,74959.4375
2013-11-07 12:00:00,100.73,100.95,100.72,100.88,31260.140616549485,76.326,76.4927,76.3184,76.4396,31260.1406
2013-11-07 12:30:00,100.85,100.91,100.7,100.84,44456.462952947535,76.4169,76.4624,76.3033,76.4093,44456.463
2013-11-07 13:00:00,100.82,100.86,100.7,100.7,63601.9469983775,76.3942,76.4245,76.3033,76.3033,63601.947
2013-11-07 13:30:00,100.72,100.8,100.41,100.43,107625.74364521365,76.3184,76.379,76.0835,76.0987,107625.7436
2013-11-07 14:00:00,100.4,100.47,100.24,100.38,100486.74959437532,76.0759,76.129,75.9547,76.0608,100486.7496
2013-11-07 14:30:00,100.39,100.39,99.95,100.27,114656.57111952406,76.0684,76.0684,75.735,75.9774,114656.5711
2013-11-07 15:00:00,100.27,100.43,100.11,100.21,123850.73012439156,75.9774,76.0987,75.8562,75.932,123850.7301
2013-11-07 15:30:00,100.21,100.45,100.01,100.1,257760.95186587345,75.932,76.1138,75.7804,75.8486,257760.9519
2013-11-08 09:30:00,100.08,100.55,99.94,100.09,46944.29421308816,75.8335,76.1896,75.7274,75.841,46944.2942
2013-11-08 10:00:00,100.07,100.76,99.97,100.59,55489.453758788535,75.8259,76.3487,75.7501,76.2199,55489.4538
2013-11-08 10:30:00,100.64,100.95,100.6,100.84,60248.78312601406,76.2578,76.4927,76.2275,76.4093,60248.7831
2013-11-08 11:00:00,100.84,100.99,100.62,100.92,62412.11465657112,76.4093,76.523,76.2426,76.47,62412.1147
2013-11-08 11:30:00,100.9,101.05,100.86,100.96,27149.81070849108,76.4548,76.5685,76.4245,76.5003,27149.8107
2013-11-08 12:00:00,101.02,101.33,101.02,101.28,70632.77447268793,76.5457,76.7806,76.5457,76.7427,70632.7745
2013-11-08 12:30:00,101.31,101.31,101.14,101.24,77555.43537047053,76.7655,76.7655,76.6367,76.7124,77555.4354
2013-11-08 13:00:00,101.24,101.29,101.11,101.19,61114.11573823688,76.7124,76.7503,76.6139,76.6745,61114.1157
2013-11-08 13:30:00,101.23,101.28,101.08,101.21,74851.2709572742,76.7048,76.7427,76.5912,76.6897,74851.271
2013-11-08 14:00:00,101.2,101.34,101.16,101.34,69442.94213088155,76.6821,76.7882,76.6518,76.7882,69442.9421
2013-11-08 14:30:00,101.34,101.35,101.14,101.21,43158.4640346133,76.7882,76.7958,76.6367,76.6897,43158.464
2013-11-08 15:00:00,101.21,101.21,100.97,101.01,33747.9718766901,76.6897,76.6897,76.5078,76.5381,33747.9719
2013-11-08 15:30:00,101.02,101.21,100.96,101.17,194808.00432666307,76.5457,76.6897,76.5003,76.6594,194808.0043
2013-11-11 09:30:00,101.23,101.34,100.63,100.9,36884.80259599783,76.7048,76.7882,76.2502,76.4548,36884.8026
2013-11-11 10:00:00,100.86,101.18,100.68,100.96,148188.20984315846,76.4245,76.667,76.2881,76.5003,148188.2098
2013-11-11 10:30:00,100.96,101.32,100.96,101.32,59383.45051379124,76.5003,76.773,76.5003,76.773,59383.4505
2013-11-11 11:00:00,101.26,101.48,101.08,101.14,123634.39697133584,76.7276,76.8943,76.5912,76.6367,123634.397
2013-11-11 11:30:00,101.11,101.43,101.07,101.39,93780.42184964844,76.6139,76.8564,76.5836,76.8261,93780.4218
2013-11-11 12:00:00,101.38,101.58,101.15,101.49,88047.59329367225,76.8185,76.9701,76.6442,76.9019,88047.5933
2013-11-11 12:30:00,101.49,101.51,101.03,101.14,99729.58355868036,76.9019,76.917,76.5533,76.6367,99729.5836
2013-11-11 13:00:00,101.15,101.22,101.09,101.2,14386.154678204435,76.6442,76.6973,76.5988,76.6821,14386.1547
2013-11-11 13:30:00,101.23,101.26,101.12,101.15,51595.45700378583,76.7048,76.7276,76.6215,76.6442,51595.457
2013-11-11 14:00:00,101.16,101.17,101.01,101.02,32017.306652244457,76.6518,76.6594,76.5381,76.5457,32017.3067
2013-11-11 14:30:00,101.01,101.07,100.9,101.0,29204.97566252028,76.5381,76.5836,76.4548,76.5306,29204.9757
2013-11-11 15:00:00,101.01,101.06,100.94,101.05,37858.30178474851,76.5381,76.576,76.4851,76.5685,37858.3018
2013-11-11 15:30:00,101.06,101.08,100.83,100.85,94213.08815575986,76.576,76.5912,76.4018,76.4169,94213.0882
2013-11-12 09:30:00,100.86,100.95,100.11,100.59,39480.80043266631,76.4245,76.4927,75.8562,76.2199,39480.8004
2013-11-12 10:00:00,100.62,100.62,100.25,100.51,141914.548404543,76.2426,76.2426,75.9623,76.1593,141914.5484
2013-11-12 10:30:00,100.52,100.54,100.15,100.16,36235.80313683072,76.1669,76.182,75.8865,75.8941,36235.8031
2013-11-12 11:00:00,100.23,100.38,100.19,100.31,41427.79881016766,75.9471,76.0608,75.9168,76.0077,41427.7988
2013-11-12 11:30:00,100.3,100.36,100.09,100.12,33964.30502974581,76.0002,76.0456,75.841,75.8638,33964.305
2013-11-12 12:00:00,100.11,100.17,99.85,99.89,71389.9405083829,75.8562,75.9017,75.6592,75.6895,71389.9405
2013-11-12 12:30:00,99.95,99.95,99.78,99.88,38507.30124391563,75.735,75.735,75.6061,75.6819,38507.3012
2013-11-12 13:00:00,99.85,99.95,99.76,99.86,100594.9161709032,75.6592,75.735,75.591,75.6668,100594.9162
2013-11-12 13:30:00,99.85,99.97,99.81,99.85,84369.92969172525,75.6592,75.7501,75.6289,75.6592,84369.9297
2013-11-12 14:00:00,99.84,100.07,99.8,99.98,90319.09140075716,75.6516,75.8259,75.6213,75.7577,90319.0914
2013-11-12 14:30:00,99.98,100.26,99.95,100.17,49864.79177934018,75.7577,75.9698,75.735,75.9017,49864.7918
2013-11-12 15:00:00,100.18,100.19,99.93,100.03,153488.37209302324,75.9092,75.9168,75.7198,75.7956,153488.3721
2013-11-12 15:30:00,100.04,100.09,99.77,99.83,147755.54353704705,75.8031,75.841,75.5986,75.644,147755.5435
2013-11-13 09:30:00,99.6,100.23,99.49,99.8,149053.54245538128,75.4697,75.9471,75.3864,75.6213,149053.5425
2013-11-13 10:00:00,99.85,99.98,99.32,99.53,95078.4207679827,75.6592,75.7577,75.2576,75.4167,95078.4208
2013-11-13 10:30:00,99.57,99.81,99.49,99.81,57544.61871281774,75.447,75.6289,75.3864,75.6289,57544.6187
2013-11-13 11:00:00,99.79,99.88,99.63,99.74,98864.25094645754,75.6137,75.6819,75.4925,75.5758,98864.2509
2013-11-13 11:30:00,99.75,99.85,99.62,99.8,68144.94321254732,75.5834,75.6592,75.4849,75.6213,68144.9432
2013-11-13 12:00:00,99.76,99.86,99.76,99.85,54948.62087614927,75.591,75.6668,75.591,75.6592,54948.6209
2013-11-13 12:30:00,99.85,99.9,99.74,99.81,106976.7441860465,75.6592,75.6971,75.5758,75.6289,106976.7442
2013-11-13 13:00:00,99.84,99.86,99.76,99.85,41211.46565711195,75.6516,75.6668,75.591,75.6592,41211.4657
2013-11-13 13:30:00,99.85,99.9,99.74,99.75,60573.282855597616,75.6592,75.6971,75.5758,75.5834,60573.2829
2013-11-13 14:00:00,99.76,99.83,99.69,99.7,45646.29529475392,75.591,75.644,75.5379,75.5455,45646.2953
2013-11-13 14:30:00,99.71,99.74,99.61,99.71,41535.96538669551,75.5531,75.5758,75.4773,75.5531,41535.9654
2013-11-13 15:00:00,99.71,99.79,99.67,99.68,60356.94970254191,75.5531,75.6137,75.5228,75.5304,60356.9497
2013-11-13 15:30:00,99.68,100.04,99.67,99.85,318226.0681449432,75.5304,75.8031,75.5228,75.6592,318226.0681
2013-11-14 09:30:00,100.18,100.57,99.65,99.82,87182.26068144944,75.9092,76.2047,75.5076,75.6364,87182.2607
2013-11-14 10:00:00,99.85,100.1,99.74,99.96,190373.17468902108,75.6592,75.8486,75.5758,75.7425,190373.1747
2013-11-14 10:30:00,99.98,100.12,99.96,100.03,61330.44889129259,75.7577,75.8638,75.7425,75.7956,61330.4489
2013-11-14 11:00:00,100.03,100.18,99.97,100.03,146133.04488912926,75.7956,75.9092,75.7501,75.7956,146133.0449
2013-11-14 11:30:00,99.98,100.17,99.82,100.06,105570.57869118442,75.7577,75.9017,75.6364,75.8183,105570.5787
2013-11-14 12:00:00,100.09,100.19,100.05,100.08,31260.140616549485,75.841,75.9168,75.8107,75.8335,31260.1406
2013-11-14 12:30:00,100.1,100.31,100.09,100.26,88047.59329367225,75.8486,76.0077,75.841,75.9698,88047.5933
2013-11-14 13:00:00,100.26,100.32,100.17,100.27,41319.6322336398,75.9698,76.0153,75.9017,75.9774,41319.6322
2013-11-14 13:30:00,100.26,100.32,100.18,100.23,36343.96971335857,75.9698,76.0153,75.9092,75.9471,36343.9697
2013-11-14 14:00:00,100.22,100.31,100.2,100.29,36343.96971335857,75.9395,76.0077,75.9244,75.9926,36343.9697
2013-11-14 14:30:00,100.25,100.33,100.17,100.33,22498.6479177934,75.9623,76.0229,75.9017,76.0229,22498.6479
2013-11-14 15:00:00,100.33,100.41,100.23,100.4,122444.56462952949,76.0229,76.0835,75.9471,76.0759,122444.5646
2013-11-14 15:30:00,100.41,100.5,100.41,100.47,120713.89940508382,76.0835,76.1517,76.0835,76.129,120713.8994
2013-11-15 09:30:00,100.79,101.19,100.59,101.02,158788.53434288804,76.3714,76.6745,76.2199,76.5457,158788.5343
2013-11-15 10:00:00,101.08,101.28,100.95,101.22,41644.13196322336,76.5912,76.7427,76.4927,76.6973,41644.132
2013-11-15 10:30:00,101.29,101.46,101.21,101.39,126230.39480800432,76.7503,76.8791,76.6897,76.8261,126230.3948
2013-11-15 11:00:00,101.38,101.71,101.35,101.68,103190.91400757166,76.8185,77.0686,76.7958,77.0458,103190.914
2013-11-15 11:30:00,101.66,101.7,101.24,101.26,64142.779881016766,77.0307,77.061,76.7124,76.7276,64142.7799
2013-11-15 12:00:00,101.26,101.5,101.21,101.49,55381.28718226068,76.7276,76.9094,76.6897,76.9019,55381.2872
2013-11-15 12:30:00,101.46,101.72,101.46,101.62,61654.94862087615,76.8791,77.0761,76.8791,77.0004,61654.9486
2013-11-15 13:00:00,101.61,101.72,101.6,101.71,34288.80475932937,76.9928,77.0761,76.9852,77.0686,34288.8048
2013-11-15 13:30:00,101.71,101.86,101.7,101.83,57111.952406706325,77.0686,77.1822,77.061,77.1595,57111.9524
2013-11-15 14:00:00,101.84,101.93,101.82,101.84,47376.960519199565,77.1671,77.2353,77.1519,77.1671,47376.9605
2013-11-15 14:30:00,101.85,102.06,101.84,102.03,76581.93618171985,77.1746,77.3338,77.1671,77.311,76581.9362
2013-11-15 15:00:00,102.03,102.29,101.99,102.27,83720.93023255814,77.311,77.508,77.2807,77.4929,83720.9302
2013-11-15 15:30:00,102.28,102.33,102.19,102.26,137479.71876690103,77.5005,77.5383,77.4323,77.4853,137479.7188
2013-11-18 09:30:00,102.19,102.55,102.11,102.25,102650.0811249324,77.4323,77.705,77.3716,77.4777,102650.0811
2013-11-18 10:00:00,102.23,102.25,101.64,101.9,88263.92644672796,77.4626,77.4777,77.0155,77.2125,88263.9264
2013-11-18 10:30:00,101.9,102.04,101.74,101.96,102758.24770146023,77.2125,77.3186,77.0913,77.258,102758.2477
2013-11-18 11:00:00,101.94,102.04,101.93,101.95,51270.95727420227,77.2428,77.3186,77.2353,77.2504,51270.9573
2013-11-18 11:30:00,101.94,102.01,101.91,101.93,58409.95132504056,77.2428,77.2959,77.2201,77.2353,58409.9513
2013-11-18 12:00:00,101.93,101.96,101.74,101.74,36127.63656030287,77.2353,77.258,77.0913,77.0913,36127.6366
2013-11-18 12:30:00,101.74,101.8,101.72,101.76,24337.4797187669,77.0913,77.1368,77.0761,77.1064,24337.4797
2013-11-18 13:00:00,101.74,101.88,101.67,101.85,50621.95781503515,77.0913,77.1974,77.0382,77.1746,50621.9578
2013-11-18 13:30:00,101.91,101.91,101.79,101.81,30286.641427798808,77.2201,77.2201,77.1292,77.1443,30286.6414
2013-11-18 14:00:00,101.8,101.91,101.78,101.89,30611.141157382368,77.1368,77.2201,77.1216,77.2049,30611.1412
2013-11-18 14:30:00,101.91,101.92,101.77,101.8,45429.96214169821,77.2201,77.2277,77.114,77.1368,45429.9621
2013-11-18 15:00:00,101.81,101.82,101.41,101.56,72796.10600324499,77.1443,77.1519,76.8412,76.9549,72796.106
2013-11-18 15:30:00,101.53,101.7,101.33,101.65,146133.04488912926,76.9322,77.061,76.7806,77.0231,146133.0449
2013-11-19 09:30:00,101.64,101.77,101.23,101.56,60897.78258518118,77.0155,77.114,76.7048,76.9549,60897.7826
2013-11-19 10:00:00,101.56,102.04,101.54,102.03,71498.10708491076,76.9549,77.3186,76.9397,77.311,71498.1071
2013-11-19 10:30:00,102.04,102.29,101.93,102.17,57977.28501892915,77.3186,77.508,77.2353,77.4171,57977.285
2013-11-19 11:00:00,102.14,102.22,102.13,102.15,67171.44402379665,77.3944,77.455,77.3868,77.402,67171.444
2013-11-19 11:30:00,102.16,102.2,101.99,102.11,69983.77501352082,77.4095,77.4398,77.2807,77.3716,69983.775
2013-11-19 12:00:00,102.06,102.16,101.97,102.0,56787.45267712277,77.3338,77.4095,77.2656,77.2883,56787.4527
2013-11-19 12:30:00,102.01,102.04,101.71,101.8,27257.97728501893,77.2959,77.3186,77.0686,77.1368,27257.9773
2013-11-19 13:00:00,101.8,101.82,101.51,101.6,38939.96755002704,77.1368,77.1519,76.917,76.9852,38939.9676
2013-11-19 13:30:00,101.6,101.72,101.55,101.67,53758.788534342886,76.9852,77.0761,76.9473,77.0382,53758.7885
2013-11-19 14:00:00,101.67,101.84,101.6,101.7,42076.79826933477,77.0382,77.1671,76.9852,77.061,42076.7983
2013-11-19 14:30:00,101.68,101.94,101.68,101.78,41535.96538669551,77.0458,77.2428,77.0458,77.1216,41535.9654
2013-11-19 15:00:00,101.78,102.02,101.77,101.85,52460.78961600865,77.1216,77.3035,77.114,77.1746,52460.7896
2013-11-19 15:30:00,101.87,101.9,101.68,101.79,138236.884802596,77.1898,77.2125,77.0458,77.1292,138236.8848
2013-11-20 09:30:00,101.69,102.02,101.03,101.29,52244.45646295295,77.0534,77.3035,76.5533,76.7503,52244.4565
2013-11-20 10:00:00,101.19,101.62,101.05,101.42,32017.306652244457,76.6745,77.0004,76.5685,76.8488,32017.3067
2013-11-20 10:30:00,101.45,101.47,101.22,101.37,35045.97079502434,76.8715,76.8867,76.6973,76.8109,35045.9708
2013-11-20 11:00:00,101.35,101.39,101.2,101.35,53758.788534342886,76.7958,76.8261,76.6821,76.7958,53758.7885
2013-11-20 11:30:00,101.31,101.33,101.0,101.09,32882.63926446728,76.7655,76.7806,76.5306,76.5988,32882.6393
2013-11-20 12:00:00,101.13,101.52,101.12,101.49,74851.2709572742,76.6291,76.9246,76.6215,76.9019,74851.271
2013-11-20 12:30:00,101.48,101.73,101.47,101.7,41535.96538669551,76.8943,77.0837,76.8867,77.061,41535.9654
2013-11-20 13:00:00,101.7,101.82,101.7,101.81,24770.14602487831,77.061,77.1519,77.061,77.1443,24770.146
2013-11-20 13:30:00,101.79,101.87,101.77,101.87,19902.65008112493,77.1292,77.1898,77.114,77.1898,19902.6501
2013-11-20 14:00:00,101.85,102.02,101.64,101.83,109572.74202271496,77.1746,77.3035,77.0155,77.1595,109572.742
2013-11-20 14:30:00,101.82,101.82,101.62,101.68,78961.60086533261,77.1519,77.1519,77.0004,77.0458,78961.6009
2013-11-20 15:00:00,101.68,101.7,101.33,101.38,106652.24445646295,77.0458,77.061,76.7806,76.8185,106652.2445
2013-11-20 15:30:00,101.37,101.48,101.21,101.34,120822.06598161168,76.8109,76.8943,76.6897,76.7882,120822.066
2013-11-21 09:30:00,101.67,101.84,100.89,101.19,89021.09248242293,77.0382,77.1671,76.4472,76.6745,89021.0925
2013-11-21 10:00:00,101.21,101.33,101.11,101.18,70200.10816657652,76.6897,76.7806,76.6139,76.667,70200.1082
2013-11-21 10:30:00,101.21,101.3,101.07,101.13,65332.61222282315,76.6897,76.7579,76.5836,76.6291,65332.6122
2013-11-21 11:00:00,101.13,101.22,101.04,101.22,73769.60519199567,76.6291,76.6973,76.5609,76.6973,73769.6052
2013-11-21 11:30:00,101.21,101.31,101.16,101.23,46511.62790697674,76.6897,76.7655,76.6518,76.7048,46511.6279
2013-11-21 12:00:00,101.22,101.3,101.19,101.3,91617.0903190914,76.6973,76.7579,76.6745,76.7579,91617.0903
2013-11-21 12:30:00,101.29,101.38,101.2,101.32,59599.78366684694,76.7503,76.8185,76.6821,76.773,59599.7837
2013-11-21 13:00:00,101.32,101.37,101.23,101.26,51595.45700378583,76.773,76.8109,76.7048,76.7276,51595.457
2013-11-21 13:30:00,101.26,101.41,101.26,101.31,53109.789075175766,76.7276,76.8412,76.7276,76.7655,53109.7891
2013-11-21 14:00:00,101.33,101.37,101.2,101.34,50946.45754461871,76.7806,76.8109,76.6821,76.7882,50946.4575
2013-11-21 14:30:00,101.34,101.34,101.24,101.32,43591.13034072472,76.7882,76.7882,76.7124,76.773,43591.1303
2013-11-21 15:00:00,101.33,101.48,101.29,101.41,76906.4359113034,76.7806,76.8943,76.7503,76.8412,76906.4359
2013-11-21 15:30:00,101.41,101.53,101.29,101.43,194591.6711736073,76.8412,76.9322,76.7503,76.8564,194591.6712
2013-11-22 09:30:00,101.7,101.7,101.21,101.33,89561.9253650622,77.061,77.061,76.6897,76.7806,89561.9254
2013-11-22 10:00:00,101.36,101.44,101.0,101.24,150567.87452677122,76.8034,76.864,76.5306,76.7124,150567.8745
2013-11-22 10:30:00,101.22,101.33,101.06,101.33,84910.76257436452,76.6973,76.7806,76.576,76.7806,84910.7626
2013-11-22 11:00:00,101.31,101.35,101.14,101.19,92698.75608436992,76.7655,76.7958,76.6367,76.6745,92698.7561
2013-11-22 11:30:00,101.19,101.84,101.14,101.79,57869.1184424013,76.6745,77.1671,76.6367,77.1292,57869.1184
2013-11-22 12:00:00,101.8,102.13,101.79,102.03,57111.952406706325,77.1368,77.3868,77.1292,77.311,57111.9524
2013-11-22 12:30:00,102.06,102.15,102.02,102.15,38831.80097349919,77.3338,77.402,77.3035,77.402,38831.801
2013-11-22 13:00:00,102.14,102.29,102.14,102.26,31043.80746349378,77.3944,77.508,77.3944,77.4853,31043.8075
2013-11-22 13:30:00,102.26,102.28,101.92,101.96,53217.955651703625,77.4853,77.5005,77.2277,77.258,53217.9557
2013-11-22 14:00:00,101.97,102.42,101.96,102.38,67712.27690643592,77.2656,77.6065,77.258,77.5762,67712.2769
2013-11-22 14:30:00,102.4,102.74,102.35,102.68,141698.21525148727,77.5914,77.849,77.5535,77.8036,141698.2153
2013-11-22 15:00:00,102.68,103.01,102.59,102.59,95619.25365062196,77.8036,78.0536,77.7354,77.7354,95619.2537
2013-11-22 15:30:00,102.6,102.81,102.57,102.78,152839.37263385614,77.7429,77.9021,77.7202,77.8793,152839.3726
2013-11-25 09:30:00,102.78,103.18,102.36,102.8,53975.12168739859,77.8793,78.1824,77.5611,77.8945,53975.1217
2013-11-25 10:00:00,102.73,102.85,102.64,102.85,29204.97566252028,77.8414,77.9324,77.7732,77.9324,29204.9757
2013-11-25 10:30:00,102.71,102.79,102.51,102.55,24229.313142239047,77.8263,77.8869,77.6747,77.705,24229.3131
2013-11-25 11:00:00,102.56,102.63,102.3,102.31,45429.96214169821,77.7126,77.7657,77.5156,77.5232,45429.9621
2013-11-25 11:30:00,102.31,102.45,102.31,102.4,38723.63439697133,77.5232,77.6293,77.5232,77.5914,38723.6344
2013-11-25 12:00:00,102.4,102.5,102.34,102.41,37641.968631692806,77.5914,77.6672,77.5459,77.599,37641.9686
2013-11-25 12:30:00,102.41,102.43,102.29,102.35,21633.315305570577,77.599,77.6141,77.508,77.5535,21633.3153
2013-11-25 13:00:00,102.31,102.4,102.08,102.1,42725.79772850189,77.5232,77.5914,77.3489,77.3641,42725.7977
2013-11-25 13:30:00,102.1,102.34,102.07,102.22,21092.48242293132,77.3641,77.5459,77.3413,77.455,21092.4824
2013-11-25 14:00:00,102.2,102.24,101.84,101.89,36235.80313683072,77.4398,77.4702,77.1671,77.2049,36235.8031
2013-11-25 14:30:00,101.89,101.93,101.58,101.66,77663.60194699837,77.2049,77.2353,76.9701,77.0307,77663.6019
2013-11-25 15:00:00,101.66,101.67,101.24,101.29,81773.93185505678,77.0307,77.0382,76.7124,76.7503,81773.9319
2013-11-25 15:30:00,101.27,101.49,101.26,101.45,141049.21579232017,76.7352,76.9019,76.7276,76.8715,141049.2158
2013-11-26 09:30:00,101.01,101.42,100.54,100.8,128393.72633856138,76.5381,76.8488,76.182,76.379,128393.7263
2013-11-26 10:00:00,100.84,100.95,100.73,100.85,71714.44023796647,76.4093,76.4927,76.326,76.4169,71714.4402
2013-11-26 10:30:00,100.84,100.88,100.77,100.78,45213.62898864251,76.4093,76.4396,76.3563,76.3639,45213.629
2013-11-26 11:00:00,100.77,100.88,100.76,100.77,100054.08328826392,76.3563,76.4396,76.3487,76.3563,100054.0833
2013-11-26 11:30:00,100.77,100.83,100.77,100.77,56571.11952406706,76.3563,76.4018,76.3563,76.3563,56571.1195
2013-11-26 12:00:00,100.78,100.81,100.66,100.73,52136.2898864251,76.3639,76.3866,76.2729,76.326,52136.2899
2013-11-26 12:30:00,100.72,100.85,100.64,100.77,71930.77339102217,76.3184,76.4169,76.2578,76.3563,71930.7734
2013-11-26 13:00:00,100.77,100.78,100.58,100.69,121038.3991346674,76.3563,76.3639,76.2123,76.2957,121038.3991
2013-11-26 13:30:00,100.67,100.84,100.67,100.72,62844.780962682526,76.2805,76.4093,76.2805,76.3184,62844.781
2013-11-26 14:00:00,100.73,100.78,100.72,100.73,29637.64196863169,76.326,76.3639,76.3184,76.326,29637.642
2013-11-26 14:30:00,100.76,101.04,100.75,101.01,55922.12006489994,76.3487,76.5609,76.3411,76.5381,55922.1201
2013-11-26 15:00:00,101.01,101.04,100.89,100.93,41860.46511627907,76.5381,76.5609,76.4472,76.4775,41860.4651
2013-11-26 15:30:00,100.92,100.93,100.51,100.6,184099.5132504056,76.47,76.4775,76.1593,76.2275,184099.5133
2013-11-27 09:30:00,100.82,101.34,100.59,101.24,61438.61546782044,76.3942,76.7882,76.2199,76.7124,61438.6155
2013-11-27 10:00:00,101.25,101.28,100.68,100.75,113683.07193077338,76.72,76.7427,76.2881,76.3411,113683.0719
2013-11-27 10:30:00,100.73,100.8,100.64,100.74,33098.972417522986,76.326,76.379,76.2578,76.3336,33098.9724
2013-11-27 11:00:00,100.76,100.99,100.66,100.68,51270.95727420227,76.3487,76.523,76.2729,76.2881,51270.9573
2013-11-27 11:30:00,100.67,100.78,100.61,100.68,118226.06814494322,76.2805,76.3639,76.2351,76.2881,118226.0681
2013-11-27 12:00:00,100.67,100.7,100.45,100.57,66738.77771768524,76.2805,76.3033,76.1138,76.2047,66738.7777
2013-11-27 12:30:00,100.6,100.68,100.58,100.63,35694.97025419145,76.2275,76.2881,76.2123,76.2502,35694.9703
2013-11-27 13:00:00,100.63,100.69,100.59,100.68,37317.46890210925,76.2502,76.2957,76.2199,76.2881,37317.4689
2013-11-27 13:30:00,100.68,100.73,100.65,100.72,37966.46836127636,76.2881,76.326,76.2654,76.3184,37966.4684
2013-11-27 14:00:00,100.72,100.72,100.65,100.67,21633.315305570577,76.3184,76.3184,76.2654,76.2805,21633.3153
2013-11-27 14:30:00,100.69,100.72,100.66,100.67,54948.62087614927,76.2957,76.3184,76.2729,76.2805,54948.6209
2013-11-27 15:00:00,100.66,100.94,100.66,100.86,29962.14169821525,76.2729,76.4851,76.2729,76.4245,29962.1417
2013-11-27 15:30:00,100.86,101.0,100.76,100.88,63169.28069226609,76.4245,76.5306,76.3487,76.4396,63169.2807
2013-11-29 09:30:00,100.85,101.46,100.38,101.35,54299.62141698216,76.4169,76.8791,76.0608,76.7958,54299.6214
2013-11-29 10:00:00,101.33,101.43,101.15,101.22,25419.145484045428,76.7806,76.8564,76.6442,76.6973,25419.1455
2013-11-29 10:30:00,101.22,101.31,101.15,101.15,26392.644672796105,76.6973,76.7655,76.6442,76.6442,26392.6447
2013-11-29 11:00:00,101.19,101.29,101.12,101.26,16333.153055705789,76.6745,76.7503,76.6215,76.7276,16333.1531
2013-11-29 11:30:00,101.25,101.27,101.16,101.25,10059.491617090318,76.72,76.7352,76.6518,76.72,10059.4916
2013-11-29 12:00:00,101.25,101.26,101.13,101.14,22498.6479177934,76.72,76.7276,76.6291,76.6367,22498.6479
2013-11-29 12:30:00,101.14,101.23,100.55,100.61,61005.94916170903,76.6367,76.7048,76.1896,76.2351,61005.9492
2013-12-02 09:30:00,100.72,100.94,100.59,100.77,47701.46024878312,76.3184,76.4851,76.2199,76.3563,47701.4602
2013-12-02 10:00:00,100.72,100.85,100.08,100.15,125905.89507842076,76.3184,76.4169,75.8335,75.8865,125905.8951
2013-12-02 10:30:00,100.13,100.25,99.94,99.98,93996.75500270416,75.8713,75.9623,75.7274,75.7577,93996.755
2013-12-02 11:00:00,99.99,100.13,99.85,99.91,65873.44510546241,75.7653,75.8713,75.6592,75.7046,65873.4451
2013-12-02 11:30:00,99.91,100.23,99.88,100.12,90427.257977285,75.7046,75.9471,75.6819,75.8638,90427.258
2013-12-02 12:00:00,100.12,100.55,100.12,100.47,54624.12114656571,75.8638,76.1896,75.8638,76.129,54624.1211
2013-12-02 12:30:00,100.46,100.47,100.23,100.42,64899.94591671173,76.1214,76.129,75.9471,76.0911,64899.9459
2013-12-02 13:00:00,100.39,100.49,100.31,100.32,25419.145484045428,76.0684,76.1441,76.0077,76.0153,25419.1455
2013-12-02 13:30:00,100.33,100.47,100.24,100.38,28339.64305029745,76.0229,76.129,75.9547,76.0608,28339.6431
2013-12-02 14:00:00,100.36,100.36,100.01,100.08,38723.63439697133,76.0456,76.0456,75.7804,75.8335,38723.6344
2013-12-02 14:30:00,100.08,100.16,99.65,99.85,111844.24012979987,75.8335,75.8941,75.5076,75.6592,111844.2401
2013-12-02 15:00:00,99.85,100.1,99.82,99.86,73769.60519199567,75.6592,75.8486,75.6364,75.6668,73769.6052
2013-12-02 15:30:00,99.85,99.88,99.38,99.54,264359.11303407245,75.6592,75.6819,75.303,75.4243,264359.113
2013-12-03 09:30:00,99.38,99.38,99.09,99.32,109356.40886965928,75.303,75.303,75.0833,75.2576,109356.4089
2013-12-03 10:00:00,99.26,99.38,99.15,99.19,71281.77393185506,75.2121,75.303,75.1288,75.1591,71281.7739
2013-12-03 10:30:00,99.16,99.38,99.16,99.3,56354.78637101135,75.1363,75.303,75.1363,75.2424,56354.7864
2013-12-03 11:00:00,99.3,99.31,98.95,98.99,64142.779881016766,75.2424,75.25,74.9772,75.0075,64142.7799
2013-12-03 11:30:00,98.99,98.99,98.7,98.83,67604.11032990806,75.0075,75.0075,74.7878,74.8863,67604.1103
2013-12-03 12:00:00,98.83,98.99,98.69,98.85,63385.61384532179,74.8863,75.0075,74.7802,74.9015,63385.6138
2013-12-03 12:30:00,98.85,98.88,98.78,98.88,29096.809085992427,74.9015,74.9242,74.8484,74.9242,29096.8091
2013-12-03 13:00:00,98.88,98.9,98.67,98.67,60789.61600865333,74.9242,74.9393,74.7651,74.7651,60789.616
2013-12-03 13:30:00,98.67,98.68,98.39,98.39,55164.95402920497,74.7651,74.7726,74.5529,74.5529,55164.954
2013-12-03 14:00:00,98.38,98.55,98.29,98.31,57760.951865873445,74.5453,74.6741,74.4771,74.4923,57760.9519
2013-12-03 14:30:00,98.31,98.92,98.28,98.9,102001.08166576528,74.4923,74.9545,74.4695,74.9393,102001.0817
2013-12-03 15:00:00,98.91,98.96,98.74,98.9,85343.42888047593,74.9469,74.9848,74.8181,74.9393,85343.4289
2013-12-03 15:30:00,98.9,99.13,98.88,99.07,147322.87723093564,74.9393,75.1136,74.9242,75.0682,147322.8772
2013-12-04 09:30:00,98.92,99.07,98.58,98.63,130773.39102217414,74.9545,75.0682,74.6969,74.7348,130773.391
2013-12-04 10:00:00,98.62,99.51,98.62,99.31,74310.43807463493,74.7272,75.4016,74.7272,75.25,74310.4381
2013-12-04 10:30:00,99.33,99.61,99.33,99.61,37858.30178474851,75.2652,75.4773,75.2652,75.4773,37858.3018
2013-12-04 11:00:00,99.61,99.66,99.42,99.47,36992.969172525685,75.4773,75.5152,75.3334,75.3712,36992.9692
2013-12-04 11:30:00,99.47,99.52,99.26,99.49,45321.79556517036,75.3712,75.4091,75.2121,75.3864,45321.7956
2013-12-04 12:00:00,99.46,99.46,98.86,98.94,33098.972417522986,75.3637,75.3637,74.909,74.9696,33098.9724
2013-12-04 12:30:00,98.99,99.33,98.89,99.23,77555.43537047053,75.0075,75.2652,74.9318,75.1894,77555.4354
2013-12-04 13:00:00,99.24,99.35,98.55,98.55,36884.80259599783,75.197,75.2803,74.6741,74.6741,36884.8026
2013-12-04 13:30:00,98.55,98.84,98.41,98.77,31260.140616549485,74.6741,74.8939,74.5681,74.8408,31260.1406
2013-12-04 14:00:00,98.74,99.1,98.72,98.92,27041.64413196322,74.8181,75.0909,74.8029,74.9545,27041.6441
2013-12-04 14:30:00,98.93,99.1,98.91,99.0,48242.29313142239,74.9621,75.0909,74.9469,75.0151,48242.2931
2013-12-04 15:00:00,98.98,99.24,98.91,99.17,28231.47647376961,75.0,75.197,74.9469,75.1439,28231.4765
2013-12-04 15:30:00,99.18,99.52,99.12,99.34,105029.74580854517,75.1515,75.4091,75.106,75.2727,105029.7458
2013-12-05 09:30:00,98.92,99.25,98.63,98.8,49323.95889670092,74.9545,75.2045,74.7348,74.8636,49323.9589
2013-12-05 10:00:00,98.8,99.1,98.76,98.93,52244.45646295295,74.8636,75.0909,74.8333,74.9621,52244.4565
2013-12-05 10:30:00,98.94,99.03,98.39,98.41,38182.80151433207,74.9696,75.0378,74.5529,74.5681,38182.8015
2013-12-05 11:00:00,98.39,98.54,98.31,98.4,63710.11357490535,74.5529,74.6666,74.4923,74.5605,63710.1136
2013-12-05 11:30:00,98.38,98.52,98.33,98.48,47809.626825310974,74.5453,74.6514,74.5074,74.6211,47809.6268
2013-12-05 12:00:00,98.49,98.7,98.44,98.63,45429.96214169821,74.6287,74.7878,74.5908,74.7348,45429.9621
2013-12-05 12:30:00,98.63,98.7,98.59,98.65,27149.81070849108,74.7348,74.7878,74.7044,74.7499,27149.8107
2013-12-05 13:00:00,98.67,98.7,98.48,98.51,39048.13412655489,74.7651,74.7878,74.6211,74.6438,39048.1341
2013-12-05 13:30:00,98.51,98.52,98.37,98.44,22065.98161168199,74.6438,74.6514,74.5377,74.5908,22065.9816
2013-12-05 14:00:00,98.43,98.54,98.28,98.36,23255.81395348837,74.5832,74.6666,74.4695,74.5302,23255.814
2013-12-05 14:30:00,98.36,98.48,98.2,98.21,24445.64629529475,74.5302,74.6211,74.4089,74.4165,24445.6463
2013-12-05 15:00:00,98.19,98.4,98.16,98.36,50621.95781503515,74.4014,74.5605,74.3786,74.5302,50621.9578
2013-12-05 15:30:00,98.33,98.5,98.27,98.47,151325.0405624662,74.5074,74.6362,74.462,74.6135,151325.0406
2013-12-06 09:30:00,99.67,99.94,99.34,99.81,103299.08058409952,75.5228,75.7274,75.2727,75.6289,103299.0806
2013-12-06 10:00:00,99.83,100.63,99.74,100.44,48242.29313142239,75.644,76.2502,75.5758,76.1062,48242.2931
2013-12-06 10:30:00,100.43,100.46,99.87,99.99,43591.13034072472,76.0987,76.1214,75.6743,75.7653,43591.1303
2013-12-06 11:00:00,100.0,100.26,99.95,100.05,40237.96646836127,75.7728,75.9698,75.735,75.8107,40237.9665
2013-12-06 11:30:00,100.07,100.51,100.03,100.35,58301.78474851271,75.8259,76.1593,75.7956,76.038,58301.7847
2013-12-06 12:00:00,100.3,100.4,100.29,100.36,22931.31422390481,76.0002,76.0759,75.9926,76.0456,22931.3142
2013-12-06 12:30:00,100.35,100.63,100.35,100.57,20335.316387236344,76.038,76.2502,76.038,76.2047,20335.3164
2013-12-06 13:00:00,100.57,100.58,100.37,100.42,26392.644672796105,76.2047,76.2123,76.0532,76.0911,26392.6447
2013-12-06 13:30:00,100.44,100.83,100.44,100.83,56462.95294753921,76.1062,76.4018,76.1062,76.4018,56462.9529
2013-12-06 14:00:00,100.8,100.98,100.78,100.93,46727.961060032445,76.379,76.5154,76.3639,76.4775,46727.9611
2013-12-06 14:30:00,100.92,101.05,100.83,101.05,39372.633856138455,76.47,76.5685,76.4018,76.5685,39372.6339
2013-12-06 15:00:00,101.06,101.09,100.94,101.07,49215.79232017307,76.576,76.5988,76.4851,76.5836,49215.7923
2013-12-06 15:30:00,101.07,101.28,101.0,101.2,161492.69875608437,76.5836,76.7427,76.5306,76.6821,161492.6988
2013-12-09 09:30:00,101.1,101.24,100.63,100.88,88480.25959978366,76.6063,76.7124,76.2502,76.4396,88480.2596
2013-12-09 10:00:00,100.89,100.92,100.59,100.82,78528.9345592212,76.4472,76.47,76.2199,76.3942,78528.9346
2013-12-09 10:30:00,100.82,101.13,100.72,100.8,74634.9378042185,76.3942,76.6291,76.3184,76.379,74634.9378
2013-12-09 11:00:00,100.75,100.89,100.71,100.82,56030.2866414278,76.3411,76.4472,76.3108,76.3942,56030.2866
2013-12-09 11:30:00,100.81,100.99,100.64,100.72,144618.71281773932,76.3866,76.523,76.2578,76.3184,144618.7128
2013-12-09 12:00:00,100.72,100.95,100.47,100.47,109248.24229313142,76.3184,76.4927,76.129,76.129,109248.2423
2013-12-09 12:30:00,100.47,100.7,100.45,100.61,34829.63764196863,76.129,76.3033,76.1138,76.2351,34829.6376
2013-12-09 13:00:00,100.59,100.71,100.53,100.66,29421.308815575987,76.2199,76.3108,76.1744,76.2729,29421.3088
2013-12-09 13:30:00,100.66,100.88,100.63,100.78,41968.63169280692,76.2729,76.4396,76.2502,76.3639,41968.6317
2013-12-09 14:00:00,100.77,101.01,100.74,100.98,52677.12276906436,76.3563,76.5381,76.3336,76.5154,52677.1228
2013-12-09 14:30:00,100.96,101.05,100.91,100.92,32774.47268793943,76.5003,76.5685,76.4624,76.47,32774.4727
2013-12-09 15:00:00,100.92,100.94,100.72,100.72,80908.59924283397,76.47,76.4851,76.3184,76.3184,80908.5992
2013-12-09 15:30:00,100.75,100.97,100.72,100.94,164521.36289886426,76.3411,76.5078,76.3184,76.4851,164521.3629
2013-12-10 09:30:00,100.3,101.11,100.25,101.08,77230.93564088696,76.0002,76.6139,75.9623,76.5912,77230.9356
2013-12-10 10:00:00,101.05,101.44,101.05,101.41,86208.76149269876,76.5685,76.864,76.5685,76.8412,86208.7615
2013-12-10 10:30:00,101.39,101.48,101.26,101.45,79502.43374797187,76.8261,76.8943,76.7276,76.8715,79502.4337
2013-12-10 11:00:00,101.4,101.42,101.21,101.28,36452.13628988642,76.8337,76.8488,76.6897,76.7427,36452.1363
2013-12-10 11:30:00,101.29,101.29,101.07,101.2,19794.48350459708,76.7503,76.7503,76.5836,76.6821,19794.4835
2013-12-10 12:00:00,101.21,101.24,101.06,101.17,48674.9594375338,76.6897,76.7124,76.576,76.6594,48674.9594
2013-12-10 12:30:00,101.17,101.17,100.94,100.97,51703.62358031368,76.6594,76.6594,76.4851,76.5078,51703.6236
2013-12-10 13:00:00,100.96,101.08,100.89,100.92,17739.318550567874,76.5003,76.5912,76.4472,76.47,17739.3186
2013-12-10 13:30:00,100.95,101.13,100.92,100.99,23363.980530016222,76.4927,76.6291,76.47,76.523,23363.9805
2013-12-10 14:00:00,101.05,101.14,100.99,101.01,26500.81124932396,76.5685,76.6367,76.523,76.5381,26500.8112
2013-12-10 14:30:00,101.04,101.13,100.86,101.1,114115.7382368848,76.5609,76.6291,76.4245,76.6063,114115.7382
2013-12-10 15:00:00,101.1,101.23,100.92,100.92,48999.45916711736,76.6063,76.7048,76.47,76.47,48999.4592
2013-12-10 15:30:00,100.92,100.96,100.77,100.86,140075.71660356948,76.47,76.5003,76.3563,76.4245,140075.7166
2013-12-11 09:30:00,100.72,100.81,99.56,99.99,60356.94970254191,76.3184,76.3866,75.4394,75.7653,60356.9497
2013-12-11 10:00:00,99.94,99.96,99.6,99.73,73120.60573282855,75.7274,75.7425,75.4697,75.5683,73120.6057
2013-12-11 10:30:00,99.71,99.84,99.67,99.8,66738.77771768524,75.5531,75.6516,75.5228,75.6213,66738.7777
2013-12-11 11:00:00,99.8,99.8,99.42,99.52,41427.79881016766,75.6213,75.6213,75.3334,75.4091,41427.7988
2013-12-11 11:30:00,99.53,99.57,99.12,99.2,42725.79772850189,75.4167,75.447,75.106,75.1667,42725.7977
2013-12-11 12:00:00,99.19,99.2,98.88,99.18,46619.79448350459,75.1591,75.1667,74.9242,75.1515,46619.7945
2013-12-11 12:30:00,99.16,99.46,99.11,99.46,29745.808545159543,75.1363,75.3637,75.0985,75.3637,29745.8085
2013-12-11 13:00:00,99.4,99.72,99.39,99.72,53001.62249864792,75.3182,75.5607,75.3106,75.5607,53001.6225
2013-12-11 13:30:00,99.72,99.87,99.72,99.83,56030.2866414278,75.5607,75.6743,75.5607,75.644,56030.2866
2013-12-11 14:00:00,99.8,99.83,99.44,99.47,64683.61276365603,75.6213,75.644,75.3485,75.3712,64683.6128
2013-12-11 14:30:00,99.48,99.5,99.36,99.37,58301.78474851271,75.3788,75.394,75.2879,75.2955,58301.7847
2013-12-11 15:00:00,99.37,99.38,98.99,98.99,55489.453758788535,75.2955,75.303,75.0075,75.0075,55489.4538
2013-12-11 15:30:00,99.0,99.09,98.68,98.76,223796.6468361276,75.0151,75.0833,74.7726,74.8333,223796.6468
2013-12-12 09:30:00,98.66,98.85,98.12,98.52,63710.11357490535,74.7575,74.9015,74.3483,74.6514,63710.1136
2013-12-12 10:00:00,98.51,98.97,98.46,98.96,49864.79177934018,74.6438,74.9924,74.6059,74.9848,49864.7918
2013-12-12 10:30:00,98.9,99.11,98.89,98.98,31909.1400757166,74.9393,75.0985,74.9318,75.0,31909.1401
2013-12-12 11:00:00,98.96,99.08,98.68,98.69,37533.80205516495,74.9848,75.0757,74.7726,74.7802,37533.8021
2013-12-12 11:30:00,98.74,98.98,98.67,98.76,40346.13304488913,74.8181,75.0,74.7651,74.8333,40346.133
2013-12-12 12:00:00,98.72,98.77,98.58,98.72,67604.11032990806,74.8029,74.8408,74.6969,74.8029,67604.1103
2013-12-12 12:30:00,98.67,99.1,98.56,98.67,88263.92644672796,74.7651,75.0909,74.6817,74.7651,88263.9264
2013-12-12 13:00:00,98.71,99.16,98.7,99.1,40129.79989183342,74.7954,75.1363,74.7878,75.0909,40129.7999
2013-12-12 13:30:00,99.11,99.28,99.05,99.14,33315.30557057869,75.0985,75.2273,75.053,75.1212,33315.3056
2013-12-12 14:00:00,99.16,99.38,99.16,99.36,31151.974040021632,75.1363,75.303,75.1363,75.2879,31151.974
2013-12-12 14:30:00,99.35,99.6,99.24,99.56,57869.1184424013,75.2803,75.4697,75.197,75.4394,57869.1184
2013-12-12 15:00:00,99.58,99.58,99.45,99.52,41211.46565711195,75.4546,75.4546,75.3561,75.4091,41211.4657
2013-12-12 15:30:00,99.53,99.61,99.2,99.37,214277.98810167657,75.4167,75.4773,75.1667,75.2955,214277.9881
2013-12-13 09:30:00,99.47,99.99,99.47,99.85,67928.61005949162,75.3712,75.7653,75.3712,75.6592,67928.6101
2013-12-13 10:00:00,99.87,100.05,99.6,99.73,72687.93942671714,75.6743,75.8107,75.4697,75.5683,72687.9394
2013-12-13 10:30:00,99.73,99.96,99.73,99.78,49972.95835586804,75.5683,75.7425,75.5683,75.6061,49972.9584
2013-12-13 11:00:00,99.75,100.05,99.73,99.99,41968.63169280692,75.5834,75.8107,75.5683,75.7653,41968.6317
2013-12-13 11:30:00,99.99,100.1,99.71,99.76,61438.61546782044,75.7653,75.8486,75.5531,75.591,61438.6155
2013-12-13 12:00:00,99.74,99.81,99.69,99.77,28015.14332071389,75.5758,75.6289,75.5379,75.5986,28015.1433
2013-12-13 12:30:00,99.8,99.88,99.73,99.77,29853.9751216874,75.6213,75.6819,75.5683,75.5986,29853.9751
2013-12-13 13:00:00,99.75,99.8,99.67,99.72,36884.80259599783,75.5834,75.6213,75.5228,75.5607,36884.8026
2013-12-13 13:30:00,99.73,99.86,99.7,99.7,35478.63710113575,75.5683,75.6668,75.5455,75.5455,35478.6371
2013-12-13 14:00:00,99.69,99.7,99.28,99.37,47160.62736614386,75.5379,75.5455,75.2273,75.2955,47160.6274
2013-12-13 14:30:00,99.37,99.81,99.3,99.76,52785.28934559221,75.2955,75.6289,75.2424,75.591,52785.2893
2013-12-13 15:00:00,99.76,99.93,99.72,99.93,60356.94970254191,75.591,75.7198,75.5607,75.7198,60356.9497
2013-12-13 15:30:00,99.91,99.94,99.55,99.59,236668.4694429421,75.7046,75.7274,75.4319,75.4622,236668.4694
2013-12-16 09:30:00,99.86,100.45,98.99,100.14,120930.23255813953,75.6668,76.1138,75.0075,75.8789,120930.2326
2013-12-16 10:00:00,100.16,100.29,99.68,99.75,121471.0654407788,75.8941,75.9926,75.5304,75.5834,121471.0654
2013-12-16 10:30:00,99.76,99.77,99.27,99.49,59275.28393726338,75.591,75.5986,75.2197,75.3864,59275.2839
2013-12-16 11:00:00,99.52,99.61,99.25,99.37,102001.08166576528,75.4091,75.4773,75.2045,75.2955,102001.0817
2013-12-16 11:30:00,99.39,99.68,99.38,99.62,40886.96592752839,75.3106,75.5304,75.303,75.4849,40886.9659
2013-12-16 12:00:00,99.61,99.61,99.22,99.23,60356.94970254191,75.4773,75.4773,75.1818,75.1894,60356.9497
2013-12-16 12:30:00,99.25,99.54,99.25,99.43,33315.30557057869,75.2045,75.4243,75.2045,75.3409,33315.3056
2013-12-16 13:00:00,99.44,99.49,99.26,99.44,33098.972417522986,75.3485,75.3864,75.2121,75.3485,33098.9724
2013-12-16 13:30:00,99.44,99.71,99.43,99.7,30502.97458085452,75.3485,75.5531,75.3409,75.5455,30502.9746
2013-12-16 14:00:00,99.71,99.88,99.61,99.66,66522.44456462952,75.5531,75.6819,75.4773,75.5152,66522.4446
2013-12-16 14:30:00,99.72,99.76,99.62,99.68,47376.960519199565,75.5607,75.591,75.4849,75.5304,47376.9605
2013-12-16 15:00:00,99.68,99.72,99.44,99.47,94645.75446187129,75.5304,75.5607,75.3485,75.3712,94645.7545
2013-12-16 15:30:00,99.47,99.47,99.15,99.17,258842.61763115195,75.3712,75.3712,75.1288,75.1439,258842.6176
2013-12-17 09:30:00,99.33,100.12,98.73,100.12,95294.7539210384,75.2652,75.8638,74.8105,75.8638,95294.7539
2013-12-17 10:00:00,99.98,100.17,99.62,99.91,137587.88534342888,75.7577,75.9017,75.4849,75.7046,137587.8853
2013-12-17 10:30:00,99.87,100.05,99.41,99.6,66846.94429421308,75.6743,75.8107,75.3258,75.4697,66846.9443
2013-12-17 11:00:00,99.6,99.61,99.33,99.35,91617.0903190914,75.4697,75.4773,75.2652,75.2803,91617.0903
2013-12-17 11:30:00,99.39,99.45,99.31,99.43,75932.93672255272,75.3106,75.3561,75.25,75.3409,75932.9367
2013-12-17 12:00:00,99.41,99.47,99.38,99.45,59167.11736073553,75.3258,75.3712,75.303,75.3561,59167.1174
2013-12-17 12:30:00,99.43,99.75,99.42,99.61,66306.11141157382,75.3409,75.5834,75.3334,75.4773,66306.1114
2013-12-17 13:00:00,99.57,99.61,99.47,99.56,81449.43212547322,75.447,75.4773,75.3712,75.4394,81449.4321
2013-12-17 13:30:00,99.59,99.93,99.57,99.63,191671.17360735533,75.4622,75.7198,75.447,75.4925,191671.1736
2013-12-17 14:00:00,99.62,99.68,99.56,99.64,158031.36830719307,75.4849,75.5304,75.4394,75.5001,158031.3683
2013-12-17 14:30:00,99.64,99.84,99.56,99.71,91184.42401298,75.5001,75.6516,75.4394,75.5531,91184.424
2013-12-17 15:00:00,99.7,99.77,99.55,99.6,170903.19091400757,75.5455,75.5986,75.4319,75.4697,170903.1909
2013-12-17 15:30:00,99.6,99.6,99.19,99.27,279718.7669010276,75.4697,75.4697,75.1591,75.2197,279718.7669
2013-12-18 09:30:00,99.74,99.85,99.29,99.4,73553.27203893996,75.5758,75.6592,75.2349,75.3182,73553.272
2013-12-18 10:00:00,99.45,99.61,99.37,99.47,43591.13034072472,75.3561,75.4773,75.2955,75.3712,43591.1303
2013-12-18 10:30:00,99.47,99.53,99.18,99.18,77230.93564088696,75.3712,75.4167,75.1515,75.1515,77230.9356
2013-12-18 11:00:00,99.21,99.31,99.06,99.08,54515.95457003786,75.1742,75.25,75.0606,75.0757,54515.9546
2013-12-18 11:30:00,99.12,99.16,98.88,98.97,76149.26987560843,75.106,75.1363,74.9242,74.9924,76149.2699
2013-12-18 12:00:00,98.92,99.02,98.76,98.81,52244.45646295295,74.9545,75.0303,74.8333,74.8711,52244.4565
2013-12-18 12:30:00,98.82,98.87,98.55,98.59,67820.44348296376,74.8787,74.9166,74.6741,74.7044,67820.4435
2013-12-18 13:00:00,98.6,98.62,98.23,98.39,68793.94267171444,74.712,74.7272,74.4317,74.5529,68793.9427
2013-12-18 13:30:00,98.38,98.74,98.28,98.49,70740.94104921579,74.5453,74.8181,74.4695,74.6287,70740.941
2013-12-18 14:00:00,98.5,99.74,97.76,98.92,331206.05732828553,74.6362,75.5758,74.0755,74.9545,331206.0573
2013-12-18 14:30:00,98.9,99.02,98.71,98.89,304380.746349378,74.9393,75.0303,74.7954,74.9318,304380.7463
2013-12-18 15:00:00,98.89,99.01,98.8,98.99,416982.1525148729,74.9318,75.0227,74.8636,75.0075,416982.1525
2013-12-18 15:30:00,98.98,99.24,98.95,99.19,586695.5110870741,75.0,75.197,74.9772,75.1591,586695.5111
2013-12-19 09:30:00,98.97,100.28,98.47,100.23,127744.72687939426,74.9924,75.985,74.6135,75.9471,127744.7269
2013-12-19 10:00:00,100.25,100.47,99.98,100.03,158896.7009194159,75.9623,76.129,75.7577,75.7956,158896.7009
2013-12-19 10:30:00,100.02,100.43,100.01,100.34,236452.13628988643,75.788,76.0987,75.7804,76.0305,236452.1363
2013-12-19 11:00:00,100.34,100.59,100.31,100.54,93455.92212006488,76.0305,76.2199,76.0077,76.182,93455.9221
2013-12-19 11:30:00,100.57,101.09,100.55,100.98,102109.24824229314,76.2047,76.5988,76.1896,76.5154,102109.2482
2013-12-19 12:00:00,100.98,101.23,100.95,101.14,153921.03839913468,76.5154,76.7048,76.4927,76.6367,153921.0384
2013-12-19 12:30:00,101.11,101.65,101.11,101.62,172742.02271498105,76.6139,77.0231,76.6139,77.0004,172742.0227
2013-12-19 13:00:00,101.6,101.72,101.55,101.58,152839.37263385614,76.9852,77.0761,76.9473,76.9701,152839.3726
2013-12-19 13:30:00,101.57,101.76,101.53,101.68,176960.51919956732,76.9625,77.1064,76.9322,77.0458,176960.5192
2013-12-19 14:00:00,101.68,102.18,101.66,102.18,224553.8128718226,77.0458,77.4247,77.0307,77.4247,224553.8129
2013-12-19 14:30:00,102.16,102.56,102.12,102.34,179123.8507301244,77.4095,77.7126,77.3792,77.5459,179123.8507
2013-12-19 15:00:00,102.35,102.67,102.28,102.43,203244.9972958356,77.5535,77.796,77.5005,77.6141,203244.9973
2013-12-19 15:30:00,102.43,102.6,102.31,102.55,523850.7301243916,77.6141,77.7429,77.5232,77.705,523850.7301
2013-12-20 09:30:00,102.81,103.39,102.58,103.38,280259.59978366684,77.9021,78.3415,77.7278,78.334,280259.5998
2013-12-20 10:00:00,103.36,103.66,103.15,103.66,109897.24175229852,78.3188,78.5461,78.1597,78.5461,109897.2418
2013-12-20 10:30:00,103.61,103.79,103.35,103.36,94537.58788534344,78.5082,78.6446,78.3112,78.3188,94537.5879
2013-12-20 11:00:00,103.36,103.5,103.15,103.34,65981.61168199027,78.3188,78.4249,78.1597,78.3037,65981.6117
2013-12-20 11:30:00,103.35,103.46,103.19,103.42,52785.28934559221,78.3112,78.3946,78.19,78.3643,52785.2893
2013-12-20 12:00:00,103.39,103.53,103.36,103.43,42293.13142239048,78.3415,78.4476,78.3188,78.3718,42293.1314
2013-12-20 12:30:00,103.42,103.53,103.36,103.38,46619.79448350459,78.3643,78.4476,78.3188,78.334,46619.7945
2013-12-20 13:00:00,103.39,103.49,103.37,103.43,36452.13628988642,78.3415,78.4173,78.3264,78.3718,36452.1363
2013-12-20 13:30:00,103.41,103.46,103.34,103.43,42401.29799891833,78.3567,78.3946,78.3037,78.3718,42401.298
2013-12-20 14:00:00,103.43,103.54,103.34,103.41,142239.04813412655,78.3718,78.4552,78.3037,78.3567,142239.0481
2013-12-20 14:30:00,103.4,103.42,103.32,103.39,89021.09248242293,78.3491,78.3643,78.2885,78.3415,89021.0925
2013-12-20 15:00:00,103.4,103.4,102.9,102.92,107301.24391563008,78.3491,78.3491,77.9703,77.9854,107301.2439
2013-12-20 15:30:00,102.92,103.1,102.77,102.89,282639.2644672796,77.9854,78.1218,77.8717,77.9627,282639.2645
2013-12-23 09:30:00,103.38,103.47,102.77,102.93,53109.789075175766,78.334,78.4022,77.8717,77.993,53109.7891
2013-12-23 10:00:00,102.93,103.46,102.87,103.44,43807.46349378042,77.993,78.3946,77.9475,78.3794,43807.4635
2013-12-23 10:30:00,103.43,103.65,103.24,103.6,54515.95457003786,78.3718,78.5385,78.2279,78.5007,54515.9546
2013-12-23 11:00:00,103.6,103.92,103.49,103.87,72796.10600324499,78.5007,78.7431,78.4173,78.7052,72796.106
2013-12-23 11:30:00,103.86,104.1,103.81,104.02,52460.78961600865,78.6977,78.8795,78.6598,78.8189,52460.7896
2013-12-23 12:00:00,104.02,104.11,103.98,104.02,34180.638182801515,78.8189,78.8871,78.7886,78.8189,34180.6382
2013-12-23 12:30:00,104.02,104.04,103.63,103.65,36452.13628988642,78.8189,78.8341,78.5234,78.5385,36452.1363
2013-12-23 13:00:00,103.64,103.93,103.64,103.9,34396.97133585722,78.531,78.7507,78.531,78.728,34396.9713
2013-12-23 13:30:00,103.87,103.96,103.68,103.78,54732.28772309356,78.7052,78.7734,78.5613,78.6371,54732.2877
2013-12-23 14:00:00,103.78,103.93,103.75,103.86,44456.462952947535,78.6371,78.7507,78.6143,78.6977,44456.463
2013-12-23 14:30:00,103.9,104.06,103.85,104.02,43050.29745808545,78.728,78.8492,78.6901,78.8189,43050.2975
2013-12-23 15:00:00,104.02,104.09,103.98,104.0,75392.10383991347,78.8189,78.8719,78.7886,78.8038,75392.1038
2013-12-23 15:30:00,104.02,104.1,103.95,104.03,198485.66792861008,78.8189,78.8795,78.7659,78.8265,198485.6679
2013-12-24 09:30:00,104.13,104.48,104.05,104.35,34396.97133585722,78.9023,79.1675,78.8416,79.069,34396.9713
2013-12-24 10:00:00,104.35,104.69,104.33,104.67,48025.959978366685,79.069,79.3266,79.0538,79.3114,48025.96
2013-12-24 10:30:00,104.67,104.97,104.53,104.81,65440.778799351,79.3114,79.5388,79.2054,79.4175,65440.7788
2013-12-24 11:00:00,104.87,104.88,104.05,104.14,66738.77771768524,79.463,79.4706,78.8416,78.9098,66738.7777
2013-12-24 11:30:00,104.13,104.44,104.08,104.23,48674.9594375338,78.9023,79.1372,78.8644,78.978,48674.9594
2013-12-24 12:00:00,104.23,104.3,104.15,104.27,65548.94537587886,78.978,79.0311,78.9174,79.0083,65548.9454
2013-12-24 12:30:00,104.27,104.34,103.87,104.27,157706.8685776095,79.0083,79.0614,78.7052,79.0083,157706.8686
2013-12-26 09:30:00,104.4,105.1,104.26,104.78,54624.12114656571,79.1068,79.6373,79.0008,79.3948,54624.1211
2013-12-26 10:00:00,104.76,104.97,104.74,104.94,40670.63277447269,79.3796,79.5388,79.3645,79.516,40670.6328
2013-12-26 10:30:00,104.88,104.98,104.84,104.98,40886.96592752839,79.4706,79.5463,79.4402,79.5463,40886.9659
2013-12-26 11:00:00,104.91,105.0,104.86,104.86,21849.648458626285,79.4933,79.5615,79.4554,79.4554,21849.6485
2013-12-26 11:30:00,104.88,104.9,104.76,104.78,26608.977825851813,79.4706,79.4857,79.3796,79.3948,26608.9778
2013-12-26 12:00:00,104.78,104.98,104.77,104.89,55164.95402920497,79.3948,79.5463,79.3872,79.4781,55164.954
2013-12-26 12:30:00,104.89,104.92,104.82,104.84,42184.96484586263,79.4781,79.5009,79.4251,79.4402,42184.9648
2013-12-26 13:00:00,104.85,104.9,104.8,104.87,21849.648458626285,79.4478,79.4857,79.4099,79.463,21849.6485
2013-12-26 13:30:00,104.89,104.91,104.69,104.87,39913.46673877772,79.4781,79.4933,79.3266,79.463,39913.4667
2013-12-26 14:00:00,104.88,105.03,104.86,104.93,29096.809085992427,79.4706,79.5842,79.4554,79.5084,29096.8091
2013-12-26 14:30:00,104.93,105.02,104.83,104.98,28988.64250946457,79.5084,79.5766,79.4327,79.5463,28988.6425
2013-12-26 15:00:00,104.97,105.13,104.96,105.13,32990.80584099513,79.5388,79.66,79.5312,79.66,32990.8058
2013-12-26 15:30:00,105.12,105.24,105.0,105.06,157382.36884802594,79.6524,79.7433,79.5615,79.6069,157382.3688
2013-12-27 09:30:00,105.25,105.3,104.63,104.87,46511.62790697674,79.7509,79.7888,79.2811,79.463,46511.6279
2013-12-27 10:00:00,104.76,105.38,104.76,105.34,51162.79069767442,79.3796,79.8494,79.3796,79.8191,51162.7907
2013-12-27 10:30:00,105.31,105.39,104.92,104.92,32666.306111411574,79.7964,79.857,79.5009,79.5009,32666.3061
2013-12-27 11:00:00,104.93,105.18,104.88,105.17,29529.47539210384,79.5084,79.6979,79.4706,79.6903,29529.4754
2013-12-27 11:30:00,105.17,105.22,104.93,105.05,24553.812871822607,79.6903,79.7282,79.5084,79.5994,24553.8129
2013-12-27 12:00:00,105.02,105.05,104.85,104.87,24878.312601406164,79.5766,79.5994,79.4478,79.463,24878.3126
2013-12-27 12:30:00,104.84,104.84,104.59,104.61,37966.46836127636,79.4402,79.4402,79.2508,79.266,37966.4684
2013-12-27 13:00:00,104.63,104.64,104.42,104.47,56354.78637101135,79.2811,79.2887,79.122,79.1599,56354.7864
2013-12-27 13:30:00,104.46,104.77,104.46,104.77,30719.30773391022,79.1523,79.3872,79.1523,79.3872,30719.3077
2013-12-27 14:00:00,104.81,104.98,104.78,104.93,46727.961060032445,79.4175,79.5463,79.3948,79.5084,46727.9611
2013-12-27 14:30:00,104.88,104.97,104.86,104.87,25094.64575446187,79.4706,79.5388,79.4554,79.463,25094.6458
2013-12-27 15:00:00,104.86,104.94,104.81,104.91,48674.9594375338,79.4554,79.516,79.4175,79.4933,48674.9594
2013-12-27 15:30:00,104.88,104.93,104.78,104.86,125473.22877230936,79.4706,79.5084,79.3948,79.4554,125473.2288
2013-12-30 09:30:00,103.99,104.76,103.78,104.35,51162.79069767442,79.2931,79.8802,79.1329,79.5676,51162.7907
2013-12-30 10:00:00,104.36,104.47,104.05,104.05,42293.13142239048,79.5752,79.6591,79.3388,79.3388,42293.1314
2013-12-30 10:30:00,104.03,104.11,103.96,104.01,32666.306111411574,79.3236,79.3846,79.2702,79.3083,32666.3061
2013-12-30 11:00:00,104.0,104.34,104.0,104.28,30827.474310438072,79.3007,79.5599,79.3007,79.5142,30827.4743
2013-12-30 11:30:00,104.28,104.54,104.24,104.51,27906.97674418605,79.5142,79.7124,79.4837,79.6896,27906.9767
2013-12-30 12:00:00,104.49,104.58,104.32,104.32,32341.806381828013,79.6743,79.7429,79.5447,79.5447,32341.8064
2013-12-30 12:30:00,104.32,104.33,104.21,104.24,19145.484045429963,79.5447,79.5523,79.4608,79.4837,19145.484
2013-12-30 13:00:00,104.21,104.27,104.1,104.12,15575.987020010816,79.4608,79.5066,79.3769,79.3922,15575.987
2013-12-30 13:30:00,104.13,104.25,104.12,104.16,28231.47647376961,79.3998,79.4913,79.3922,79.4227,28231.4765
2013-12-30 14:00:00,104.15,104.27,104.1,104.13,37425.6354786371,79.4151,79.5066,79.3769,79.3998,37425.6355
2013-12-30 14:30:00,104.13,104.33,104.1,104.22,31260.140616549485,79.3998,79.5523,79.3769,79.4684,31260.1406
2013-12-30 15:00:00,104.22,104.28,104.1,104.11,52568.956192536505,79.4684,79.5142,79.3769,79.3846,52568.9562
2013-12-30 15:30:00,104.1,104.17,104.06,104.11,132287.7230935641,79.3769,79.4303,79.3464,79.3846,132287.7231
2013-12-31 09:30:00,104.03,104.57,103.51,103.82,72796.10600324499,79.3236,79.7353,78.9271,79.1634,72796.106
2013-12-31 10:00:00,103.82,103.97,103.6,103.63,65008.11249323958,79.1634,79.2778,78.9957,79.0186,65008.1125
2013-12-31 10:30:00,103.6,103.7,103.37,103.48,57003.78583017847,78.9957,79.0719,78.8203,78.9042,57003.7858
2013-12-31 11:00:00,103.48,103.6,103.48,103.53,61871.281773931856,78.9042,78.9957,78.9042,78.9423,61871.2818
2013-12-31 11:30:00,103.53,103.58,103.38,103.42,43915.630070308274,78.9423,78.9804,78.8279,78.8584,43915.6301
2013-12-31 12:00:00,103.43,103.55,103.27,103.48,29529.47539210384,78.8661,78.9576,78.7441,78.9042,29529.4754
2013-12-31 12:30:00,103.49,103.54,103.29,103.39,31368.307193077337,78.9118,78.9499,78.7593,78.8356,31368.3072
2013-12-31 13:00:00,103.37,103.54,103.32,103.36,32774.47268793943,78.8203,78.9499,78.7822,78.8127,32774.4727
2013-12-31 13:30:00,103.41,103.49,103.29,103.31,35045.97079502434,78.8508,78.9118,78.7593,78.7746,35045.9708
2013-12-31 14:00:00,103.34,103.35,103.11,103.18,33531.638723634394,78.7974,78.8051,78.6221,78.6754,33531.6387
2013-12-31 14:30:00,103.18,103.22,102.99,102.99,55056.78745267712,78.6754,78.7059,78.5306,78.5306,55056.7875
2013-12-31 15:00:00,103.03,103.44,103.0,103.35,61330.44889129259,78.5611,78.8737,78.5382,78.8051,61330.4489
2013-12-31 15:30:00,103.36,103.46,103.21,103.36,239805.30016224983,78.8127,78.8889,78.6983,78.8127,239805.3002
2014-01-02 09:30:00,103.14,103.49,102.71,103.41,89021.09248242293,78.6449,78.9118,78.3171,78.8508,89021.0925
2014-01-02 10:00:00,103.41,103.41,103.05,103.31,86965.92752839372,78.8508,78.8508,78.5763,78.7746,86965.9275
2014-01-02 10:30:00,103.31,103.42,103.27,103.34,65873.44510546241,78.7746,78.8584,78.7441,78.7974,65873.4451
2014-01-02 11:00:00,103.34,103.5,103.27,103.34,72904.27257977285,78.7974,78.9194,78.7441,78.7974,72904.2726
2014-01-02 11:30:00,103.33,103.39,102.96,103.06,70849.10762574364,78.7898,78.8356,78.5077,78.5839,70849.1076
2014-01-02 12:00:00,103.1,103.37,102.96,102.96,61654.94862087615,78.6144,78.8203,78.5077,78.5077,61654.9486
2014-01-02 12:30:00,103.02,103.04,102.81,103.0,30935.640886965928,78.5534,78.5687,78.3933,78.5382,30935.6409
2014-01-02 13:00:00,103.0,103.09,102.82,102.9,35586.8036776636,78.5382,78.6068,78.4009,78.4619,35586.8037
2014-01-02 13:30:00,102.86,103.04,102.8,102.97,42617.63115197404,78.4314,78.5687,78.3857,78.5153,42617.6312
2014-01-02 14:00:00,102.96,103.12,102.85,102.93,56787.45267712277,78.5077,78.6297,78.4238,78.4848,56787.4527
2014-01-02 14:30:00,102.92,103.25,102.92,103.09,72147.10654407788,78.4772,78.7288,78.4772,78.6068,72147.1065
2014-01-02 15:00:00,103.09,103.13,102.96,103.06,95078.4207679827,78.6068,78.6373,78.5077,78.5839,95078.4208
2014-01-02 15:30:00,103.06,103.12,102.82,103.03,234396.9713358572,78.5839,78.6297,78.4009,78.5611,234396.9713
2014-01-03 09:30:00,103.49,103.65,102.99,103.42,66630.61114115738,78.9118,79.0338,78.5306,78.8584,66630.6111
2014-01-03 10:00:00,103.5,103.55,103.2,103.42,33207.13899405084,78.9194,78.9576,78.6907,78.8584,33207.139
2014-01-03 10:30:00,103.47,103.55,103.36,103.47,38074.63493780421,78.8966,78.9576,78.8127,78.8966,38074.6349
2014-01-03 11:00:00,103.47,103.59,103.26,103.33,42509.46457544619,78.8966,78.9881,78.7364,78.7898,42509.4646
2014-01-03 11:30:00,103.29,103.34,103.03,103.1,29745.808545159543,78.7593,78.7974,78.5611,78.6144,29745.8085
2014-01-03 12:00:00,103.12,103.16,102.8,102.96,184207.67982693348,78.6297,78.6602,78.3857,78.5077,184207.6798
2014-01-03 12:30:00,102.97,103.2,102.86,103.11,128501.89291508924,78.5153,78.6907,78.4314,78.6221,128501.8929
2014-01-03 13:00:00,103.12,103.17,103.08,103.09,23688.480259599783,78.6297,78.6678,78.5992,78.6068,23688.4803
2014-01-03 13:30:00,103.09,103.1,103.02,103.06,57977.28501892915,78.6068,78.6144,78.5534,78.5839,57977.285
2014-01-03 14:00:00,103.06,103.14,102.88,102.98,134451.05462412114,78.5839,78.6449,78.4467,78.5229,134451.0546
2014-01-03 14:30:00,102.97,103.04,102.35,102.9,289021.09248242294,78.5153,78.5687,78.0426,78.4619,289021.0925
2014-01-03 15:00:00,102.9,103.2,102.76,103.01,74851.2709572742,78.4619,78.6907,78.3552,78.5458,74851.271
2014-01-03 15:30:00,103.04,103.15,102.76,102.8,183342.34721471064,78.5687,78.6526,78.3552,78.3857,183342.3472
2014-01-06 09:30:00,103.15,103.54,102.87,102.9,58842.61763115197,78.6526,78.9499,78.4391,78.4619,58842.6176
2014-01-06 10:00:00,102.89,103.1,102.62,102.62,79718.76690102759,78.4543,78.6144,78.2484,78.2484,79718.7669
2014-01-06 10:30:00,102.61,102.76,102.37,102.4,44348.29637641968,78.2408,78.3552,78.0578,78.0807,44348.2964
2014-01-06 11:00:00,102.43,102.74,102.42,102.68,116819.90265008112,78.1036,78.3399,78.0959,78.2942,116819.9027
2014-01-06 11:30:00,102.72,102.73,102.62,102.7,42293.13142239048,78.3247,78.3323,78.2484,78.3094,42293.1314
2014-01-06 12:00:00,102.67,102.78,102.62,102.71,36884.80259599783,78.2866,78.3704,78.2484,78.3171,36884.8026
2014-01-06 12:30:00,102.7,102.8,102.62,102.8,45862.62844780963,78.3094,78.3857,78.2484,78.3857,45862.6284
2014-01-06 13:00:00,102.8,102.95,102.66,102.91,49540.29204975662,78.3857,78.5001,78.2789,78.4696,49540.292
2014-01-06 13:30:00,102.89,103.11,102.69,103.05,51811.79015684153,78.4543,78.6221,78.3018,78.5763,51811.7902
2014-01-06 14:00:00,103.05,103.09,102.88,102.94,50405.62466197945,78.5763,78.6068,78.4467,78.4924,50405.6247
2014-01-06 14:30:00,102.94,103.29,102.91,103.27,48025.959978366685,78.4924,78.7593,78.4696,78.7441,48025.96
2014-01-06 15:00:00,103.24,103.43,103.15,103.33,85018.92915089238,78.7212,78.8661,78.6526,78.7898,85018.9292
2014-01-06 15:30:00,103.37,103.39,103.05,103.07,202055.1649540292,78.8203,78.8356,78.5763,78.5916,202055.165
2014-01-07 09:30:00,103.63,103.73,102.16,102.38,258193.61817198485,79.0186,79.0948,77.8977,78.0654,258193.6182
2014-01-07 10:00:00,102.39,102.8,102.03,102.63,227041.64413196323,78.0731,78.3857,77.7986,78.2561,227041.6441
2014-01-07 10:30:00,102.67,102.73,102.44,102.5,95186.58734451054,78.2866,78.3323,78.1112,78.1569,95186.5873
2014-01-07 11:00:00,102.53,102.54,102.04,102.08,115954.5700378583,78.1798,78.1874,77.8062,77.8367,115954.57
2014-01-07 11:30:00,102.08,102.2,102.0,102.09,99296.91725256896,77.8367,77.9282,77.7757,77.8443,99296.9173
2014-01-07 12:00:00,102.15,102.15,101.97,101.97,31692.806922660897,77.8901,77.8901,77.7528,77.7528,31692.8069
2014-01-07 12:30:00,101.95,102.01,101.9,101.96,40778.79935100054,77.7376,77.7833,77.6994,77.7452,40778.7994
2014-01-07 13:00:00,101.97,102.01,101.88,101.95,91292.59058950785,77.7528,77.7833,77.6842,77.7376,91292.5906
2014-01-07 13:30:00,101.95,102.03,101.89,101.95,61546.78204434829,77.7376,77.7986,77.6918,77.7376,61546.782
2014-01-07 14:00:00,101.95,101.97,101.7,101.84,62844.780962682526,77.7376,77.7528,77.5469,77.6537,62844.781
2014-01-07 14:30:00,101.86,101.93,101.74,101.76,72471.60627366144,77.6689,77.7223,77.5774,77.5927,72471.6063
2014-01-07 15:00:00,101.76,102.0,101.75,101.96,129908.05840995132,77.5927,77.7757,77.5851,77.7452,129908.0584
2014-01-07 15:30:00,101.96,101.97,101.71,101.79,274526.7712276906,77.7452,77.7528,77.5546,77.6156,274526.7712
2014-01-08 09:30:00,101.95,102.08,101.19,101.84,77988.10167658194,77.7376,77.8367,77.1581,77.6537,77988.1017
2014-01-08 10:00:00,101.85,101.92,101.67,101.77,67495.9437533802,77.6613,77.7147,77.5241,77.6003,67495.9438
2014-01-08 10:30:00,101.72,101.81,101.46,101.65,80908.59924283397,77.5622,77.6308,77.3639,77.5088,80908.5992
2014-01-08 11:00:00,101.65,101.77,101.37,101.59,121146.56571119525,77.5088,77.6003,77.2953,77.4631,121146.5657
2014-01-08 11:30:00,101.57,102.0,101.57,101.78,65548.94537587886,77.4478,77.7757,77.4478,77.6079,65548.9454
2014-01-08 12:00:00,101.81,101.89,101.24,101.36,151865.87344510545,77.6308,77.6918,77.1962,77.2877,151865.8734
2014-01-08 12:30:00,101.36,101.36,101.05,101.29,175770.68685776094,77.2877,77.2877,77.0513,77.2343,175770.6869
2014-01-08 13:00:00,101.3,101.49,101.11,101.32,54083.28826392644,77.2419,77.3868,77.0971,77.2572,54083.2883
2014-01-08 13:30:00,101.32,101.36,101.05,101.21,47268.79394267171,77.2572,77.2877,77.0513,77.1733,47268.7939
2014-01-08 14:00:00,101.19,101.35,100.86,101.03,151216.87398593835,77.1581,77.2801,76.9064,77.0361,151216.874
2014-01-08 14:30:00,101.02,101.33,100.96,101.18,96484.58626284478,77.0284,77.2648,76.9827,77.1504,96484.5863
2014-01-08 15:00:00,101.17,101.25,100.96,100.99,193834.5051379124,77.1428,77.2038,76.9827,77.0056,193834.5051
2014-01-08 15:30:00,100.99,101.85,100.98,101.79,298107.0849107625,77.0056,77.6613,76.9979,77.6156,298107.0849
2014-01-09 09:30:00,101.92,102.58,101.81,102.15,82855.59762033532,77.7147,78.2179,77.6308,77.8901,82855.5976
2014-01-09 10:00:00,102.17,102.2,101.56,101.7,125581.3953488372,77.9053,77.9282,77.4402,77.5469,125581.3953
2014-01-09 10:30:00,101.69,101.7,101.32,101.43,73553.27203893996,77.5393,77.5469,77.2572,77.3411,73553.272
2014-01-09 11:00:00,101.42,101.49,101.14,101.3,78528.9345592212,77.3334,77.3868,77.1199,77.2419,78528.9346
2014-01-09 11:30:00,101.29,101.45,101.21,101.33,42076.79826933477,77.2343,77.3563,77.1733,77.2648,42076.7983
2014-01-09 12:00:00,101.26,101.45,101.21,101.27,67604.11032990806,77.2114,77.3563,77.1733,77.2191,67604.1103
2014-01-09 12:30:00,101.28,101.35,101.22,101.27,118442.40129799892,77.2267,77.2801,77.1809,77.2191,118442.4013
2014-01-09 13:00:00,101.28,101.29,101.22,101.25,87074.09410492158,77.2267,77.2343,77.1809,77.2038,87074.0941
2014-01-09 13:30:00,101.24,101.34,101.18,101.19,137047.05246078962,77.1962,77.2724,77.1504,77.1581,137047.0525
2014-01-09 14:00:00,101.22,101.25,101.01,101.18,114115.7382368848,77.1809,77.2038,77.0208,77.1504,114115.7382
2014-01-09 14:30:00,101.18,101.27,101.14,101.14,46836.127636560304,77.1504,77.2191,77.1199,77.1199,46836.1276
2014-01-09 15:00:00,101.18,101.37,101.14,101.26,90968.09085992428,77.1504,77.2953,77.1199,77.2114,90968.0909
2014-01-09 15:30:00,101.26,101.54,101.19,101.38,250081.12493239588,77.2114,77.4249,77.1581,77.3029,250081.1249
2014-01-10 09:30:00,101.76,102.29,101.47,101.47,91833.4234721471,77.5927,77.9968,77.3716,77.3716,91833.4235
2014-01-10 10:00:00,101.5,101.65,101.19,101.34,121146.56571119525,77.3944,77.5088,77.1581,77.2724,121146.5657
2014-01-10 10:30:00,101.34,101.57,101.3,101.38,112817.73931855056,77.2724,77.4478,77.2419,77.3029,112817.7393
2014-01-10 11:00:00,101.38,101.52,101.16,101.36,79502.43374797187,77.3029,77.4097,77.1352,77.2877,79502.4337
2014-01-10 11:30:00,101.33,101.36,101.2,101.33,68361.27636560303,77.2648,77.2877,77.1657,77.2648,68361.2764
2014-01-10 12:00:00,101.33,101.51,101.3,101.33,53758.788534342886,77.2648,77.4021,77.2419,77.2648,53758.7885
2014-01-10 12:30:00,101.35,101.61,101.32,101.39,51595.45700378583,77.2801,77.4783,77.2572,77.3106,51595.457
2014-01-10 13:00:00,101.39,101.53,101.21,101.48,83720.93023255814,77.3106,77.4173,77.1733,77.3792,83720.9302
2014-01-10 13:30:00,101.44,101.58,101.41,101.43,84153.59653866955,77.3487,77.4554,77.3258,77.3411,84153.5965
2014-01-10 14:00:00,101.42,101.61,101.34,101.34,35803.136830719304,77.3334,77.4783,77.2724,77.2724,35803.1368
2014-01-10 14:30:00,101.37,101.49,101.32,101.44,51162.79069767442,77.2953,77.3868,77.2572,77.3487,51162.7907
2014-01-10 15:00:00,101.45,101.49,101.3,101.42,86425.09464575446,77.3563,77.3868,77.2419,77.3334,86425.0946
2014-01-10 15:30:00,101.42,101.59,101.21,101.34,251595.45700378585,77.3334,77.4631,77.1733,77.2724,251595.457
2014-01-13 09:30:00,101.18,101.9,100.8,101.6,126230.39480800432,77.1504,77.6994,76.8607,77.4707,126230.3948
2014-01-13 10:00:00,101.6,102.04,101.53,101.96,157706.8685776095,77.4707,77.8062,77.4173,77.7452,157706.8686
2014-01-13 10:30:00,101.96,102.18,101.93,102.06,60356.94970254191,77.7452,77.9129,77.7223,77.8214,60356.9497
2014-01-13 11:00:00,102.09,102.12,101.86,102.06,49215.79232017307,77.8443,77.8672,77.6689,77.8214,49215.7923
2014-01-13 11:30:00,102.07,102.19,101.83,101.89,67820.44348296376,77.8291,77.9206,77.6461,77.6918,67820.4435
2014-01-13 12:00:00,101.88,101.94,101.46,101.47,72255.27312060574,77.6842,77.7299,77.3639,77.3716,72255.2731
2014-01-13 12:30:00,101.45,101.66,101.4,101.4,28339.64305029745,77.3563,77.5164,77.3182,77.3182,28339.6431
2014-01-13 13:00:00,101.39,101.51,101.09,101.25,37317.46890210925,77.3106,77.4021,77.0818,77.2038,37317.4689
2014-01-13 13:30:00,101.23,101.27,100.99,101.07,36452.13628988642,77.1886,77.2191,77.0056,77.0666,36452.1363
2014-01-13 14:00:00,101.06,101.11,100.78,100.83,49323.95889670092,77.0589,77.0971,76.8454,76.8835,49323.9589
2014-01-13 14:30:00,100.84,100.9,100.59,100.59,52136.2898864251,76.8912,76.9369,76.7005,76.7005,52136.2899
2014-01-13 15:00:00,100.57,100.58,100.34,100.47,55164.95402920497,76.6853,76.6929,76.5099,76.609,55164.954
2014-01-13 15:30:00,100.45,100.47,100.18,100.37,137696.05191995672,76.5938,76.609,76.3879,76.5328,137696.0519
2014-01-14 09:30:00,100.69,100.92,100.0,100.13,89453.75878853434,76.7768,76.9522,76.2507,76.3498,89453.7588
2014-01-14 10:00:00,100.12,100.63,100.1,100.54,167766.36019469984,76.3422,76.731,76.3269,76.6624,167766.3602
2014-01-14 10:30:00,100.59,101.09,100.57,100.99,45429.96214169821,76.7005,77.0818,76.6853,77.0056,45429.9621
2014-01-14 11:00:00,100.92,101.35,100.89,101.27,28015.14332071389,76.9522,77.2801,76.9293,77.2191,28015.1433
2014-01-14 11:30:00,101.27,101.4,101.2,101.3,57760.951865873445,77.2191,77.3182,77.1657,77.2419,57760.9519
2014-01-14 12:00:00,101.33,101.73,101.33,101.64,21741.48188209843,77.2648,77.5698,77.2648,77.5012,21741.4819
2014-01-14 12:30:00,101.7,101.88,101.64,101.81,26608.977825851813,77.5469,77.6842,77.5012,77.6308,26608.9778
2014-01-14 13:00:00,101.79,101.85,101.7,101.7,27798.8101676582,77.6156,77.6613,77.5469,77.5469,27798.8102
2014-01-14 13:30:00,101.7,101.8,101.65,101.67,25419.145484045428,77.5469,77.6232,77.5088,77.5241,25419.1455
2014-01-14 14:00:00,101.66,101.74,101.54,101.74,36343.96971335857,77.5164,77.5774,77.4249,77.5774,36343.9697
2014-01-14 14:30:00,101.79,101.91,101.71,101.72,42725.79772850189,77.6156,77.7071,77.5546,77.5622,42725.7977
2014-01-14 15:00:00,101.71,101.98,101.7,101.97,49107.625743645214,77.5546,77.7604,77.5469,77.7528,49107.6257
2014-01-14 15:30:00,101.97,101.98,101.66,101.82,91725.25689561926,77.7528,77.7604,77.5164,77.6384,91725.2569
2014-01-15 09:30:00,101.88,102.09,101.8,102.01,85235.26230394808,77.6842,77.8443,77.6232,77.7833,85235.2623
2014-01-15 10:00:00,102.01,102.69,101.99,102.65,49107.625743645214,77.7833,78.3018,77.7681,78.2713,49107.6257
2014-01-15 10:30:00,102.7,102.88,102.51,102.87,64791.77934018388,78.3094,78.4467,78.1646,78.4391,64791.7793
2014-01-15 11:00:00,102.88,103.28,102.88,103.15,55813.95348837209,78.4467,78.7517,78.4467,78.6526,55813.9535
2014-01-15 11:30:00,103.12,103.39,103.08,103.21,56787.45267712277,78.6297,78.8356,78.5992,78.6983,56787.4527
2014-01-15 12:00:00,103.26,103.5,103.23,103.46,42293.13142239048,78.7364,78.9194,78.7136,78.8889,42293.1314
2014-01-15 12:30:00,103.44,103.57,103.33,103.41,35586.8036776636,78.8737,78.9728,78.7898,78.8508,35586.8037
2014-01-15 13:00:00,103.42,103.45,103.16,103.17,94753.92103839912,78.8584,78.8813,78.6602,78.6678,94753.921
2014-01-15 13:30:00,103.21,103.22,102.96,103.02,108058.40995132504,78.6983,78.7059,78.5077,78.5534,108058.41
2014-01-15 14:00:00,103.04,103.29,103.0,103.22,38507.30124391563,78.5687,78.7593,78.5382,78.7059,38507.3012
2014-01-15 14:30:00,103.2,103.67,103.08,103.45,136938.88588426175,78.6907,79.0491,78.5992,78.8813,136938.8859
2014-01-15 15:00:00,103.46,103.48,103.07,103.1,96268.25310978908,78.8889,78.9042,78.5916,78.6144,96268.2531
2014-01-15 15:30:00,103.1,103.18,102.84,102.84,349702.5419145484,78.6144,78.6754,78.4162,78.4162,349702.5419
2014-01-16 09:30:00,102.65,103.04,102.6,103.03,60681.44943212547,78.2713,78.5687,78.2332,78.5611,60681.4494
2014-01-16 10:00:00,103.02,103.18,102.8,103.04,86641.42779881017,78.5534,78.6754,78.3857,78.5687,86641.4278
2014-01-16 10:30:00,103.04,103.08,102.72,103.08,28664.14277988101,78.5687,78.5992,78.3247,78.5992,28664.1428
2014-01-16 11:00:00,103.05,103.07,102.76,102.78,32990.80584099513,78.5763,78.5916,78.3552,78.3704,32990.8058
2014-01-16 11:30:00,102.82,102.92,102.8,102.85,146782.04434829636,78.4009,78.4772,78.3857,78.4238,146782.0443
2014-01-16 12:00:00,102.87,103.11,102.82,103.11,135965.3866955111,78.4391,78.6221,78.4009,78.6221,135965.3867
2014-01-16 12:30:00,103.12,103.41,103.06,103.21,34829.63764196863,78.6297,78.8508,78.5839,78.6983,34829.6376
2014-01-16 13:00:00,103.21,103.38,103.18,103.27,43915.630070308274,78.6983,78.8279,78.6754,78.7441,43915.6301
2014-01-16 13:30:00,103.28,103.32,103.04,103.2,122769.06435911304,78.7517,78.7822,78.5687,78.6907,122769.0644
2014-01-16 14:00:00,103.18,103.27,103.13,103.18,73012.4391563007,78.6754,78.7441,78.6373,78.6754,73012.4392
2014-01-16 14:30:00,103.22,103.28,103.15,103.18,67063.27744726879,78.7059,78.7517,78.6526,78.6754,67063.2774
2014-01-16 15:00:00,103.18,103.19,103.06,103.07,110438.0746349378,78.6754,78.6831,78.5839,78.5916,110438.0746
2014-01-16 15:30:00,103.05,103.27,103.02,103.27,115846.40346133044,78.5763,78.7441,78.5534,78.7441,115846.4035
2014-01-17 09:30:00,103.41,103.47,102.88,103.27,174797.18766901028,78.8508,78.8966,78.4467,78.7441,174797.1877
2014-01-17 10:00:00,103.24,103.59,103.09,103.59,73661.43861546782,78.7212,78.9881,78.6068,78.9881,73661.4386
2014-01-17 10:30:00,103.59,103.75,103.46,103.75,72255.27312060574,78.9881,79.1101,78.8889,79.1101,72255.2731
2014-01-17 11:00:00,103.76,103.87,103.65,103.65,59275.28393726338,79.1177,79.2016,79.0338,79.0338,59275.2839
2014-01-17 11:30:00,103.68,103.76,103.53,103.75,40995.13250405624,79.0567,79.1177,78.9423,79.1101,40995.1325
2014-01-17 12:00:00,103.75,104.01,103.73,104.01,28664.14277988101,79.1101,79.3083,79.0948,79.3083,28664.1428
2014-01-17 12:30:00,104.0,104.03,103.93,104.01,28988.64250946457,79.3007,79.3236,79.2473,79.3083,28988.6425
2014-01-17 13:00:00,103.99,104.02,103.77,103.94,31584.640346133045,79.2931,79.3159,79.1253,79.2549,31584.6403
2014-01-17 13:30:00,103.93,103.95,103.85,103.95,25202.812330989724,79.2473,79.2626,79.1863,79.2626,25202.8123
2014-01-17 14:00:00,103.96,103.96,103.54,103.55,69983.77501352082,79.2702,79.2702,78.9499,78.9576,69983.775
2014-01-17 14:30:00,103.54,103.61,103.48,103.49,76257.43645213629,78.9499,79.0033,78.9042,78.9118,76257.4365
2014-01-17 15:00:00,103.53,103.55,103.35,103.51,90859.92428339642,78.9423,78.9576,78.8051,78.9271,90859.9243
2014-01-17 15:30:00,103.5,103.64,103.41,103.57,342996.2141698215,78.9194,79.0262,78.8508,78.9728,342996.2142
2014-01-21 09:30:00,103.9,104.4,103.62,104.18,88047.59329367225,79.2244,79.6057,79.0109,79.4379,88047.5933
2014-01-21 10:00:00,104.15,104.34,103.81,103.89,33207.13899405084,79.4151,79.5599,79.1558,79.2168,33207.139
2014-01-21 10:30:00,103.82,103.87,103.66,103.66,41103.2990805841,79.1634,79.2016,79.0414,79.0414,41103.2991
2014-01-21 11:00:00,103.7,103.7,103.13,103.43,77339.10221741481,79.0719,79.0719,78.6373,78.8661,77339.1022
2014-01-21 11:30:00,103.43,103.58,103.43,103.58,31368.307193077337,78.8661,78.9804,78.8661,78.9804,31368.3072
2014-01-21 12:00:00,103.59,103.7,103.47,103.7,24986.47917793402,78.9881,79.0719,78.8966,79.0719,24986.4792
2014-01-21 12:30:00,103.64,103.78,103.64,103.76,22606.814494321254,79.0262,79.1329,79.0262,79.1177,22606.8145
2014-01-21 13:00:00,103.76,103.83,103.56,103.65,41535.96538669551,79.1177,79.1711,78.9652,79.0338,41535.9654
2014-01-21 13:30:00,103.65,103.9,103.65,103.77,17955.65170362358,79.0338,79.2244,79.0338,79.1253,17955.6517
2014-01-21 14:00:00,103.73,103.85,103.62,103.85,37641.968631692806,79.0948,79.1863,79.0109,79.1863,37641.9686
2014-01-21 14:30:00,103.87,103.96,103.71,103.79,45862.62844780963,79.2016,79.2702,79.0796,79.1406,45862.6284
2014-01-21 15:00:00,103.79,103.8,103.66,103.68,91725.25689561926,79.1406,79.1482,79.0414,79.0567,91725.2569
2014-01-21 15:30:00,103.68,103.71,103.53,103.6,140832.88263926446,79.0567,79.0796,78.9423,78.9957,140832.8826
2014-01-22 09:30:00,104.22,104.67,103.9,103.93,91184.42401298,79.4684,79.8116,79.2244,79.2473,91184.424
2014-01-22 10:00:00,103.96,104.26,103.75,104.15,72687.93942671714,79.2702,79.4989,79.1101,79.4151,72687.9394
2014-01-22 10:30:00,104.12,104.24,103.63,103.78,64791.77934018388,79.3922,79.4837,79.0186,79.1329,64791.7793
2014-01-22 11:00:00,103.78,103.82,103.62,103.65,57328.28555976203,79.1329,79.1634,79.0109,79.0338,57328.2856
2014-01-22 11:30:00,103.65,103.78,103.59,103.65,85343.42888047593,79.0338,79.1329,78.9881,79.0338,85343.4289
2014-01-22 12:00:00,103.64,103.81,103.61,103.65,148296.3764196863,79.0262,79.1558,79.0033,79.0338,148296.3764
2014-01-22 12:30:00,103.63,103.65,103.41,103.48,41860.46511627907,79.0186,79.0338,78.8508,78.9042,41860.4651
2014-01-22 13:00:00,103.47,103.68,103.43,103.61,16549.486208761493,78.8966,79.0567,78.8661,79.0033,16549.4862
2014-01-22 13:30:00,103.66,103.68,103.32,103.64,49648.45862628448,79.0414,79.0567,78.7822,79.0262,49648.4586
2014-01-22 14:00:00,103.63,103.66,103.51,103.52,27690.64359113034,79.0186,79.0414,78.9271,78.9347,27690.6436
2014-01-22 14:30:00,103.51,103.65,103.24,103.64,58950.78420767983,78.9271,79.0338,78.7212,79.0262,58950.7842
2014-01-22 15:00:00,103.65,103.9,103.65,103.78,68469.44294213087,79.0338,79.2244,79.0338,79.1329,68469.4429
2014-01-22 15:30:00,103.78,103.9,103.71,103.86,191130.34072471605,79.1329,79.2244,79.0796,79.1939,191130.3407
2014-01-23 09:30:00,102.97,103.5,102.97,103.27,73228.77230935641,78.5153,78.9194,78.5153,78.7441,73228.7723
2014-01-23 10:00:00,103.16,103.4,103.04,103.18,75067.6041103299,78.6602,78.8432,78.5687,78.6754,75067.6041
2014-01-23 10:30:00,103.17,103.3,102.93,102.94,42293.13142239048,78.6678,78.7669,78.4848,78.4924,42293.1314
2014-01-23 11:00:00,102.99,103.01,102.83,102.9,30827.474310438072,78.5306,78.5458,78.4086,78.4619,30827.4743
2014-01-23 11:30:00,102.87,102.97,102.75,102.8,35370.470524607896,78.4391,78.5153,78.3476,78.3857,35370.4705
2014-01-23 12:00:00,102.8,102.91,102.66,102.74,51595.45700378583,78.3857,78.4696,78.2789,78.3399,51595.457
2014-01-23 12:30:00,102.71,102.89,102.67,102.67,30502.97458085452,78.3171,78.4543,78.2866,78.2866,30502.9746
2014-01-23 13:00:00,102.67,102.73,102.53,102.58,29637.64196863169,78.2866,78.3323,78.1798,78.2179,29637.642
2014-01-23 13:30:00,102.53,102.68,102.45,102.53,28339.64305029745,78.1798,78.2942,78.1188,78.1798,28339.6431
2014-01-23 14:00:00,102.51,102.67,102.49,102.63,40886.96592752839,78.1646,78.2866,78.1493,78.2561,40886.9659
2014-01-23 14:30:00,102.59,102.8,102.58,102.8,41319.6322336398,78.2256,78.3857,78.2179,78.3857,41319.6322
2014-01-23 15:00:00,102.79,102.79,102.56,102.65,66630.61114115738,78.3781,78.3781,78.2027,78.2713,66630.6111
2014-01-23 15:30:00,102.62,102.83,102.56,102.67,125581.3953488372,78.2484,78.4086,78.2027,78.2866,125581.3953
2014-01-24 09:30:00,101.73,102.02,101.25,101.45,59491.61709031909,77.5698,77.7909,77.2038,77.3563,59491.6171
2014-01-24 10:00:00,101.43,101.6,100.77,100.81,39805.30016224986,77.3411,77.4707,76.8378,76.8683,39805.3002
2014-01-24 10:30:00,100.77,100.77,99.91,99.94,92157.92320173066,76.8378,76.8378,76.182,76.2049,92157.9232
2014-01-24 11:00:00,99.92,100.17,99.37,99.45,118875.06760411031,76.1897,76.3803,75.7703,75.8313,118875.0676
2014-01-24 11:30:00,99.44,100.07,99.37,100.05,101135.74905354246,75.8237,76.304,75.7703,76.2888,101135.7491
2014-01-24 12:00:00,100.05,100.1,99.43,99.49,39697.13358572201,76.2888,76.3269,75.816,75.8618,39697.1336
2014-01-24 12:30:00,99.47,99.78,99.38,99.73,56030.2866414278,75.8465,76.0829,75.7779,76.0448,56030.2866
2014-01-24 13:00:00,99.7,99.8,99.61,99.68,31800.97349918875,76.0219,76.0982,75.9533,76.0067,31800.9735
2014-01-24 13:30:00,99.71,99.71,99.46,99.56,27041.64413196322,76.0295,76.0295,75.8389,75.9152,27041.6441
2014-01-24 14:00:00,99.58,99.58,99.12,99.16,46187.128177393184,75.9304,75.9304,75.5797,75.6102,46187.1282
2014-01-24 14:30:00,99.14,99.49,99.14,99.34,33423.47214710654,75.5949,75.8618,75.5949,75.7474,33423.4721
2014-01-24 15:00:00,99.35,99.39,98.95,99.04,64359.11303407247,75.755,75.7855,75.45,75.5187,64359.113
2014-01-24 15:30:00,99.07,99.18,98.6,98.66,228015.1433207139,75.5415,75.6254,75.1832,75.2289,228015.1433
2014-01-27 09:30:00,98.99,99.27,98.69,99.0,76473.76960519199,75.4805,75.694,75.2518,75.4882,76473.7696
2014-01-27 10:00:00,98.87,99.05,97.91,97.98,56462.95294753921,75.389,75.5263,74.657,74.7104,56462.9529
2014-01-27 10:30:00,97.97,98.29,97.97,98.06,61654.94862087615,74.7028,74.9468,74.7028,74.7714,61654.9486
2014-01-27 11:00:00,98.03,98.26,97.94,98.01,62952.94753921039,74.7485,74.9239,74.6799,74.7333,62952.9475
2014-01-27 11:30:00,97.98,98.36,97.83,98.0,52677.12276906436,74.7104,75.0002,74.596,74.7257,52677.1228
2014-01-27 12:00:00,97.99,98.02,97.51,97.75,40021.63331530557,74.718,74.7409,74.352,74.535,40021.6333
2014-01-27 12:30:00,97.71,97.91,97.56,97.72,30502.97458085452,74.5045,74.657,74.3902,74.5122,30502.9746
2014-01-27 13:00:00,97.72,98.07,97.72,98.02,28772.30935640887,74.5122,74.779,74.5122,74.7409,28772.3094
2014-01-27 13:30:00,98.02,98.41,97.91,98.35,32882.63926446728,74.7409,75.0383,74.657,74.9925,32882.6393
2014-01-27 14:00:00,98.34,98.57,98.33,98.48,37641.968631692806,74.9849,75.1603,74.9773,75.0917,37641.9686
2014-01-27 14:30:00,98.45,98.81,98.45,98.79,55597.62033531639,75.0688,75.3433,75.0688,75.328,55597.6203
2014-01-27 15:00:00,98.76,98.91,98.62,98.64,72904.27257977285,75.3052,75.4195,75.1984,75.2137,72904.2726
2014-01-27 15:30:00,98.63,98.81,98.32,98.39,293347.75554353703,75.206,75.3433,74.9697,75.023,293347.7555
2014-01-28 09:30:00,98.88,99.25,97.77,98.48,81016.76581936181,75.3967,75.6788,74.5503,75.0917,81016.7658
2014-01-28 10:00:00,98.25,99.1,98.25,98.56,49432.12547322877,74.9163,75.5644,74.9163,75.1527,49432.1255
2014-01-28 10:30:00,98.56,99.44,98.3,99.23,110978.90751757708,75.1527,75.8237,74.9544,75.6635,110978.9075
2014-01-28 11:00:00,99.21,99.57,99.12,99.36,84045.4299621417,75.6483,75.9228,75.5797,75.7627,84045.43
2014-01-28 11:30:00,99.36,99.62,99.16,99.42,89345.5922120065,75.7627,75.9609,75.6102,75.8084,89345.5922
2014-01-28 12:00:00,99.44,99.54,99.2,99.25,63601.9469983775,75.8237,75.8999,75.6407,75.6788,63601.947
2014-01-28 12:30:00,99.29,99.31,98.97,99.13,31043.80746349378,75.7093,75.7245,75.4653,75.5873,31043.8075
2014-01-28 13:00:00,99.14,99.18,98.93,99.11,28339.64305029745,75.5949,75.6254,75.4348,75.572,28339.6431
2014-01-28 13:30:00,99.13,99.2,98.92,99.13,80367.7663601947,75.5873,75.6407,75.4272,75.5873,80367.7664
2014-01-28 14:00:00,99.13,99.72,99.0,99.47,65224.445646295295,75.5873,76.0372,75.4882,75.8465,65224.4456
2014-01-28 14:30:00,99.45,99.57,99.37,99.48,96268.25310978908,75.8313,75.9228,75.7703,75.8542,96268.2531
2014-01-28 15:00:00,99.48,99.8,99.46,99.72,181936.18171984857,75.8542,76.0982,75.8389,76.0372,181936.1817
2014-01-28 15:30:00,99.74,99.78,99.47,99.65,370578.691184424,76.0524,76.0829,75.8465,75.9838,370578.6912
2014-01-29 09:30:00,98.43,99.35,97.44,99.25,156192.53650621956,75.0535,75.755,74.2987,75.6788,156192.5365
2014-01-29 10:00:00,99.32,99.5,98.91,98.92,167658.193618172,75.7322,75.8694,75.4195,75.4272,167658.1936
2014-01-29 10:30:00,98.9,99.23,98.66,98.88,110978.90751757708,75.4119,75.6635,75.2289,75.3967,110978.9075
2014-01-29 11:00:00,98.89,98.93,98.55,98.69,129042.7257977285,75.4043,75.4348,75.145,75.2518,129042.7258
2014-01-29 11:30:00,98.71,98.99,98.67,98.83,52677.12276906436,75.267,75.4805,75.2365,75.3585,52677.1228
2014-01-29 12:00:00,98.85,98.86,98.56,98.69,45646.29529475392,75.3738,75.3814,75.1527,75.2518,45646.2953
2014-01-29 12:30:00,98.68,98.72,98.49,98.57,38290.968090859926,75.2442,75.2747,75.0993,75.1603,38290.9681
2014-01-29 13:00:00,98.58,98.61,98.35,98.57,40129.79989183342,75.1679,75.1908,74.9925,75.1603,40129.7999
2014-01-29 13:30:00,98.6,98.6,98.3,98.51,46295.29475392104,75.1832,75.1832,74.9544,75.1145,46295.2948
2014-01-29 14:00:00,98.51,98.84,97.81,98.02,152298.53975121686,75.1145,75.3662,74.5808,74.7409,152298.5398
2014-01-29 14:30:00,98.02,98.1,97.56,97.58,177501.3520822066,74.7409,74.8019,74.3902,74.4054,177501.3521
2014-01-29 15:00:00,97.59,98.14,97.52,98.02,109356.40886965928,74.413,74.8324,74.3597,74.7409,109356.4089
2014-01-29 15:30:00,98.01,98.14,97.94,98.0,240021.6333153056,74.7333,74.8324,74.6799,74.7257,240021.6333
2014-01-30 09:30:00,98.47,98.5,97.91,98.0,55705.78691184424,75.084,75.1069,74.657,74.7257,55705.7869
2014-01-30 10:00:00,97.94,98.2,97.83,98.08,65008.11249323958,74.6799,74.8782,74.596,74.7867,65008.1125
2014-01-30 10:30:00,98.1,98.13,97.86,98.01,44348.29637641968,74.8019,74.8248,74.6189,74.7333,44348.2964
2014-01-30 11:00:00,98.0,98.2,97.85,97.96,64899.94591671173,74.7257,74.8782,74.6113,74.6952,64899.9459
2014-01-30 11:30:00,97.95,98.36,97.91,98.35,80692.26608977826,74.6875,75.0002,74.657,74.9925,80692.2661
2014-01-30 12:00:00,98.32,98.4,98.24,98.27,33747.9718766901,74.9697,75.0307,74.9087,74.9315,33747.9719
2014-01-30 12:30:00,98.29,98.49,98.25,98.42,38290.968090859926,74.9468,75.0993,74.9163,75.0459,38290.9681
2014-01-30 13:00:00,98.41,98.49,98.33,98.38,24661.97944835046,75.0383,75.0993,74.9773,75.0154,24661.9794
2014-01-30 13:30:00,98.36,98.37,98.06,98.08,30178.47485127096,75.0002,75.0078,74.7714,74.7867,30178.4749
2014-01-30 14:00:00,98.09,98.09,97.84,98.0,72363.43969713358,74.7943,74.7943,74.6037,74.7257,72363.4397
2014-01-30 14:30:00,98.0,98.14,97.9,97.94,66197.94483504597,74.7257,74.8324,74.6494,74.6799,66197.9448
2014-01-30 15:00:00,97.94,98.26,97.94,98.1,64575.446187128175,74.6799,74.9239,74.6799,74.8019,64575.4462
2014-01-30 15:30:00,98.11,98.16,97.85,97.92,156625.20281233097,74.8095,74.8477,74.6113,74.6647,156625.2028
2014-01-31 09:30:00,96.92,97.02,95.97,96.56,272147.10654407786,73.9021,73.9784,73.1778,73.6276,272147.1065
2014-01-31 10:00:00,96.65,97.25,96.55,97.1,380854.51595457,73.6963,74.1538,73.62,74.0394,380854.516
2014-01-31 10:30:00,97.12,97.53,97.03,97.32,204759.32936722552,74.0546,74.3673,73.986,74.2072,204759.3294
2014-01-31 11:00:00,97.31,97.9,97.28,97.9,53434.28880475933,74.1995,74.6494,74.1767,74.6494,53434.2888
2014-01-31 11:30:00,97.91,98.02,97.53,97.65,43482.96376419686,74.657,74.7409,74.3673,74.4588,43482.9638
2014-01-31 12:00:00,97.71,97.9,97.49,97.55,26500.81124932396,74.5045,74.6494,74.3368,74.3825,26500.8112
2014-01-31 12:30:00,97.54,97.55,97.24,97.45,142347.2147106544,74.3749,74.3825,74.1462,74.3063,142347.2147
2014-01-31 13:00:00,97.45,97.52,97.23,97.29,36452.13628988642,74.3063,74.3597,74.1385,74.1843,36452.1363
2014-01-31 13:30:00,97.3,97.95,97.28,97.93,57111.952406706325,74.1919,74.6875,74.1767,74.6723,57111.9524
2014-01-31 14:00:00,97.89,98.14,97.89,98.07,67063.27744726879,74.6418,74.8324,74.6418,74.779,67063.2774
2014-01-31 14:30:00,98.08,98.08,97.65,97.65,84261.7631151974,74.7867,74.7867,74.4588,74.4588,84261.7631
2014-01-31 15:00:00,97.65,97.81,97.39,97.47,46619.79448350459,74.4588,74.5808,74.2605,74.3215,46619.7945
2014-01-31 15:30:00,97.5,97.54,97.09,97.16,212330.9897241752,74.3444,74.3749,74.0318,74.0851,212330.9897
2014-02-03 09:30:00,97.51,98.08,97.19,97.9,140508.3829096809,74.352,74.7867,74.108,74.6494,140508.3829
2014-02-03 10:00:00,97.86,97.88,96.87,97.18,106003.24499729584,74.6189,74.6342,73.864,74.1004,106003.245
2014-02-03 10:30:00,97.15,97.31,96.99,97.16,99729.58355868036,74.0775,74.1995,73.9555,74.0851,99729.5836
2014-02-03 11:00:00,97.08,97.11,96.69,96.84,269551.1087074094,74.0241,74.047,73.7268,73.8411,269551.1087
2014-02-03 11:30:00,96.88,97.05,96.42,96.43,74743.10438074634,73.8716,74.0013,73.5209,73.5285,74743.1044
2014-02-03 12:00:00,96.45,96.78,96.43,96.67,70524.60789616009,73.5438,73.7954,73.5285,73.7115,70524.6079
2014-02-03 12:30:00,96.69,97.31,96.64,97.06,111736.07355327204,73.7268,74.1995,73.6886,74.0089,111736.0736
2014-02-03 13:00:00,97.05,97.17,96.47,96.52,67928.61005949162,74.0013,74.0928,73.559,73.5971,67928.6101
2014-02-03 13:30:00,96.5,96.64,96.29,96.34,102433.74797187668,73.5819,73.6886,73.4218,73.4599,102433.748
2014-02-03 14:00:00,96.25,96.38,96.11,96.27,63169.28069226609,73.3913,73.4904,73.2845,73.4065,63169.2807
2014-02-03 14:30:00,96.27,96.38,96.09,96.11,145484.04542996213,73.4065,73.4904,73.2693,73.2845,145484.0454
2014-02-03 15:00:00,96.12,96.14,95.76,95.88,78096.26825310978,73.2921,73.3074,73.0176,73.1091,78096.2683
2014-02-03 15:30:00,95.9,96.06,95.59,95.93,280259.59978366684,73.1244,73.2464,72.888,73.1473,280259.5998
2014-02-04 09:30:00,96.43,96.65,96.06,96.31,249215.79232017303,73.5285,73.6963,73.2464,73.437,249215.7923
2014-02-04 10:00:00,96.31,97.04,96.31,96.97,130340.72471606272,73.437,73.9936,73.437,73.9403,130340.7247
2014-02-04 10:30:00,96.87,97.31,96.87,97.1,80151.433207139,73.864,74.1995,73.864,74.0394,80151.4332
2014-02-04 11:00:00,97.11,97.36,96.93,96.98,57760.951865873445,74.047,74.2377,73.9098,73.9479,57760.9519
2014-02-04 11:30:00,96.98,97.05,96.79,96.96,41103.2990805841,73.9479,74.0013,73.803,73.9326,41103.2991
2014-02-04 12:00:00,96.94,97.1,96.89,97.07,80692.26608977826,73.9174,74.0394,73.8793,74.0165,80692.2661
2014-02-04 12:30:00,97.1,97.16,97.0,97.03,32449.972958355866,74.0394,74.0851,73.9631,73.986,32449.973
2014-02-04 13:00:00,97.02,97.04,96.67,96.8,59383.45051379124,73.9784,73.9936,73.7115,73.8106,59383.4505
2014-02-04 13:30:00,96.8,96.92,96.3,96.37,48134.12655489454,73.8106,73.9021,73.4294,73.4828,48134.1266
2014-02-04 14:00:00,96.36,96.42,96.16,96.28,36560.30286641428,73.4751,73.5209,73.3226,73.4141,36560.3029
2014-02-04 14:30:00,96.28,96.57,96.27,96.55,39913.46673877772,73.4141,73.6353,73.4065,73.62,39913.4667
2014-02-04 15:00:00,96.57,96.64,95.95,96.07,90968.09085992428,73.6353,73.6886,73.1625,73.254,90968.0909
2014-02-04 15:30:00,96.05,96.36,95.98,96.13,164305.02974580854,73.2388,73.4751,73.1854,73.2998,164305.0297
2014-02-05 09:30:00,95.87,96.02,95.26,95.32,69983.77501352082,73.1015,73.2159,72.6364,72.6821,69983.775
2014-02-05 10:00:00,95.41,95.83,94.97,95.15,117036.23580313682,72.7508,73.071,72.4153,72.5525,117036.2358
2014-02-05 10:30:00,95.16,95.36,95.02,95.26,91941.59004867496,72.5601,72.7126,72.4534,72.6364,91941.59
2014-02-05 11:00:00,95.24,95.99,95.17,95.97,77988.10167658194,72.6211,73.193,72.5678,73.1778,77988.1017
2014-02-05 11:30:00,95.98,96.21,95.86,96.16,58409.95132504056,73.1854,73.3608,73.0939,73.3226,58409.9513
2014-02-05 12:00:00,96.16,96.3,96.06,96.14,39048.13412655489,73.3226,73.4294,73.2464,73.3074,39048.1341
2014-02-05 12:30:00,96.15,96.34,96.06,96.31,41211.46565711195,73.315,73.4599,73.2464,73.437,41211.4657
2014-02-05 13:00:00,96.3,96.64,96.3,96.62,29962.14169821525,73.4294,73.6886,73.4294,73.6734,29962.1417
2014-02-05 13:30:00,96.63,96.69,96.53,96.61,32125.47322877231,73.681,73.7268,73.6048,73.6658,32125.4732
2014-02-05 14:00:00,96.57,96.67,96.37,96.41,16224.986479177933,73.6353,73.7115,73.4828,73.5133,16224.9865
2014-02-05 14:30:00,96.44,96.55,96.25,96.32,37101.135749053545,73.5361,73.62,73.3913,73.4446,37101.1357
2014-02-05 15:00:00,96.31,96.52,96.31,96.52,37101.135749053545,73.437,73.5971,73.437,73.5971,37101.1357
2014-02-05 15:30:00,96.53,96.59,96.36,96.39,100811.2493239589,73.6048,73.6505,73.4751,73.498,100811.2493
2014-02-06 09:30:00,96.18,96.55,95.93,96.46,106111.41157382369,73.3379,73.62,73.1473,73.5514,106111.4116
2014-02-06 10:00:00,96.53,96.86,96.38,96.86,119956.73336938884,73.6048,73.8564,73.4904,73.8564,119956.7334
2014-02-06 10:30:00,96.85,97.23,96.82,97.22,63710.11357490535,73.8488,74.1385,73.8259,74.1309,63710.1136
2014-02-06 11:00:00,97.23,97.51,97.23,97.38,72471.60627366144,74.1385,74.352,74.1385,74.2529,72471.6063
2014-02-06 11:30:00,97.37,97.67,97.32,97.53,56138.45321795565,74.2453,74.474,74.2072,74.3673,56138.4532
2014-02-06 12:00:00,97.49,97.82,97.49,97.78,34396.97133585722,74.3368,74.5884,74.3368,74.5579,34396.9713
2014-02-06 12:30:00,97.79,97.91,97.73,97.79,43374.797187669006,74.5655,74.657,74.5198,74.5655,43374.7972
2014-02-06 13:00:00,97.78,98.14,97.72,98.03,113250.40562466196,74.5579,74.8324,74.5122,74.7485,113250.4056
2014-02-06 13:30:00,98.02,98.24,98.02,98.2,59275.28393726338,74.7409,74.9087,74.7409,74.8782,59275.2839
2014-02-06 14:00:00,98.23,98.64,98.23,98.6,100594.9161709032,74.901,75.2137,74.901,75.1832,100594.9162
2014-02-06 14:30:00,98.61,98.88,98.51,98.84,124716.0627366144,75.1908,75.3967,75.1145,75.3662,124716.0627
2014-02-06 15:00:00,98.83,99.0,98.7,98.98,142996.21416982153,75.3585,75.4882,75.2594,75.4729,142996.2142
2014-02-06 15:30:00,98.98,99.24,98.9,99.16,353055.7057869118,75.4729,75.6712,75.4119,75.6102,353055.7058
2014-02-07 09:30:00,100.21,100.27,99.56,99.98,88696.59275283937,76.4108,76.4565,75.9152,76.2354,88696.5928
2014-02-07 10:00:00,100.03,100.31,99.9,100.0,152947.53921038398,76.2735,76.487,76.1744,76.2507,152947.5392
2014-02-07 10:30:00,100.04,100.47,99.89,100.38,77771.76852352623,76.2812,76.609,76.1668,76.5404,77771.7685
2014-02-07 11:00:00,100.4,100.64,100.12,100.64,91292.59058950785,76.5557,76.7387,76.3422,76.7387,91292.5906
2014-02-07 11:30:00,100.62,100.92,100.6,100.77,197295.83558680367,76.7234,76.9522,76.7082,76.8378,197295.8356
2014-02-07 12:00:00,100.77,100.84,100.64,100.66,115089.23742563548,76.8378,76.8912,76.7387,76.7539,115089.2374
2014-02-07 12:30:00,100.67,100.71,100.44,100.45,84910.76257436452,76.7615,76.792,76.5862,76.5938,84910.7626
2014-02-07 13:00:00,100.45,100.52,100.35,100.44,80475.93293672254,76.5938,76.6472,76.5175,76.5862,80475.9329
2014-02-07 13:30:00,100.43,100.72,100.41,100.7,97241.75229853977,76.5785,76.7997,76.5633,76.7844,97241.7523
2014-02-07 14:00:00,100.71,100.74,100.48,100.48,92157.92320173066,76.792,76.8149,76.6167,76.6167,92157.9232
2014-02-07 14:30:00,100.49,100.59,100.39,100.49,90535.42455381287,76.6243,76.7005,76.548,76.6243,90535.4246
2014-02-07 15:00:00,100.48,100.7,100.45,100.7,105246.07896160086,76.6167,76.7844,76.5938,76.7844,105246.079
2014-02-07 15:30:00,100.7,101.08,100.7,100.98,277230.9356408869,76.7844,77.0742,76.7844,76.9979,277230.9356
2014-02-10 09:30:00,100.77,102.05,100.77,101.97,168739.8593834505,76.8378,77.8138,76.8378,77.7528,168739.8594
2014-02-10 10:00:00,101.89,102.26,101.72,102.08,133693.88858842617,77.6918,77.9739,77.5622,77.8367,133693.8886
2014-02-10 10:30:00,102.09,102.16,101.11,101.15,87614.92698756084,77.8443,77.8977,77.0971,77.1276,87614.927
2014-02-10 11:00:00,101.16,101.79,100.97,101.61,84694.42942130881,77.1352,77.6156,76.9903,77.4783,84694.4294
2014-02-10 11:30:00,101.59,102.15,101.44,101.8,147647.3769605192,77.4631,77.8901,77.3487,77.6232,147647.377
2014-02-10 12:00:00,101.82,102.08,101.75,101.75,41427.79881016766,77.6384,77.8367,77.5851,77.5851,41427.7988
2014-02-10 12:30:00,101.74,101.77,101.33,101.36,55489.453758788535,77.5774,77.6003,77.2648,77.2877,55489.4538
2014-02-10 13:00:00,101.36,101.38,100.97,101.23,90535.42455381287,77.2877,77.3029,76.9903,77.1886,90535.4246
2014-02-10 13:30:00,101.24,101.33,101.19,101.33,66846.94429421308,77.1962,77.2648,77.1581,77.2648,66846.9443
2014-02-10 14:00:00,101.33,101.44,101.26,101.38,61871.281773931856,77.2648,77.3487,77.2114,77.3029,61871.2818
2014-02-10 14:30:00,101.37,101.58,101.37,101.45,60897.78258518118,77.2953,77.4554,77.2953,77.3563,60897.7826
2014-02-10 15:00:00,101.43,101.52,101.34,101.36,94104.92157923202,77.3411,77.4097,77.2724,77.2877,94104.9216
2014-02-10 15:30:00,101.36,101.52,101.27,101.5,205191.99567333693,77.2877,77.4097,77.2191,77.3944,205191.9957
2014-02-11 09:30:00,101.94,102.1,101.54,101.83,84910.76257436452,77.7299,77.8519,77.4249,77.6461,84910.7626
2014-02-11 10:00:00,101.87,101.96,101.71,101.71,77555.43537047053,77.6766,77.7452,77.5546,77.5546,77555.4354
2014-02-11 10:30:00,101.75,102.04,101.65,101.98,113899.40508382909,77.5851,77.8062,77.5088,77.7604,113899.4051
2014-02-11 11:00:00,101.94,102.8,101.94,102.79,95619.25365062196,77.7299,78.3857,77.7299,78.3781,95619.2537
2014-02-11 11:30:00,102.83,102.98,102.77,102.92,73120.60573282855,78.4086,78.5229,78.3628,78.4772,73120.6057
2014-02-11 12:00:00,102.93,103.02,102.81,102.91,73012.4391563007,78.4848,78.5534,78.3933,78.4696,73012.4392
2014-02-11 12:30:00,102.91,102.99,102.85,102.96,60140.61654948621,78.4696,78.5306,78.4238,78.5077,60140.6165
2014-02-11 13:00:00,102.96,103.34,102.94,103.21,103731.74689021092,78.5077,78.7974,78.4924,78.6983,103731.7469
2014-02-11 13:30:00,103.22,103.25,103.1,103.12,86965.92752839372,78.7059,78.7288,78.6144,78.6297,86965.9275
2014-02-11 14:00:00,103.11,103.12,102.88,102.93,70308.27474310438,78.6221,78.6297,78.4467,78.4848,70308.2747
2014-02-11 14:30:00,102.93,103.21,102.88,103.2,61763.115197404,78.4848,78.6983,78.4467,78.6907,61763.1152
2014-02-11 15:00:00,103.2,103.65,103.18,103.63,190373.17468902108,78.6907,79.0338,78.6754,79.0186,190373.1747
2014-02-11 15:30:00,103.62,103.65,103.36,103.48,272147.10654407786,79.0109,79.0338,78.8127,78.9042,272147.1065
2014-02-12 09:30:00,103.4,103.78,103.35,103.6,215900.4867495944,78.8432,79.1329,78.8051,78.9957,215900.4867
2014-02-12 10:00:00,103.55,103.58,103.38,103.48,137155.21903731747,78.9576,78.9804,78.8279,78.9042,137155.219
2014-02-12 10:30:00,103.49,103.52,103.35,103.42,99296.91725256896,78.9118,78.9347,78.8051,78.8584,99296.9173
2014-02-12 11:00:00,103.42,103.59,103.4,103.44,159004.86749594373,78.8584,78.9881,78.8432,78.8737,159004.8675
2014-02-12 11:30:00,103.42,103.53,103.38,103.45,77663.60194699837,78.8584,78.9423,78.8279,78.8813,77663.6019
2014-02-12 12:00:00,103.46,103.57,103.41,103.44,41535.96538669551,78.8889,78.9728,78.8508,78.8737,41535.9654
2014-02-12 12:30:00,103.44,103.55,103.23,103.35,120930.23255813953,78.8737,78.9576,78.7136,78.8051,120930.2326
2014-02-12 13:00:00,103.35,103.45,103.34,103.43,80259.59978366684,78.8051,78.8813,78.7974,78.8661,80259.5998
2014-02-12 13:30:00,103.43,103.5,103.38,103.41,64683.61276365603,78.8661,78.9194,78.8279,78.8508,64683.6128
2014-02-12 14:00:00,103.42,103.46,103.24,103.35,164305.02974580854,78.8584,78.8889,78.7212,78.8051,164305.0297
2014-02-12 14:30:00,103.34,103.39,103.26,103.37,371876.69010275824,78.7974,78.8356,78.7364,78.8203,371876.6901
2014-02-12 15:00:00,103.36,103.57,103.36,103.53,197512.16873985936,78.8127,78.9728,78.8127,78.9423,197512.1687
2014-02-12 15:30:00,103.53,103.59,103.25,103.41,287398.5938345051,78.9423,78.9881,78.7288,78.8508,287398.5938
2014-02-13 09:30:00,102.43,103.53,102.26,103.5,95511.0870740941,78.1036,78.9423,77.9739,78.9194,95511.0871
2014-02-13 10:00:00,103.45,103.61,103.11,103.41,62628.44780962682,78.8813,79.0033,78.6221,78.8508,62628.4478
2014-02-13 10:30:00,103.41,103.69,103.32,103.63,50513.7912385073,78.8508,79.0643,78.7822,79.0186,50513.7912
2014-02-13 11:00:00,103.65,103.79,103.51,103.77,44889.12925905895,79.0338,79.1406,78.9271,79.1253,44889.1293
2014-02-13 11:30:00,103.72,104.16,103.7,104.14,52893.45592212006,79.0872,79.4227,79.0719,79.4074,52893.4559
2014-02-13 12:00:00,104.16,104.79,104.15,104.73,286857.7609518659,79.4227,79.9031,79.4151,79.8573,286857.761
2014-02-13 12:30:00,104.69,106.46,104.68,106.41,273445.1054624121,79.8268,81.1765,79.8192,81.1383,273445.1055
2014-02-13 13:00:00,106.42,107.61,106.18,107.41,424445.6462952948,81.146,82.0533,80.963,81.9008,424445.6463
2014-02-13 13:30:00,107.51,108.06,106.79,107.45,342888.04759329365,81.9771,82.3965,81.4281,81.9313,342888.0476
2014-02-13 14:00:00,107.45,108.13,107.2,107.91,231476.4737696052,81.9313,82.4498,81.7407,82.2821,231476.4738
2014-02-13 14:30:00,107.92,108.09,107.7,108.02,158788.53434288804,82.2897,82.4193,82.122,82.366,158788.5343
2014-02-13 15:00:00,107.97,108.15,107.61,107.63,210708.49107625743,82.3278,82.4651,82.0533,82.0686,210708.4911
2014-02-13 15:30:00,107.65,108.2,107.59,108.1,550351.5413737155,82.0838,82.5032,82.0381,82.427,550351.5414
2014-02-14 09:30:00,107.96,108.07,107.14,107.9,149269.875608437,82.3202,82.4041,81.695,82.2745,149269.8756
2014-02-14 10:00:00,107.9,108.6,107.57,108.53,154245.5381287182,82.2745,82.8082,82.0228,82.7549,154245.5381
2014-02-14 10:30:00,108.57,108.58,107.81,107.82,68253.10978907517,82.7854,82.793,82.2058,82.2135,68253.1098
2014-02-14 11:00:00,107.84,108.09,107.76,108.08,51270.95727420227,82.2287,82.4193,82.1677,82.4117,51270.9573
2014-02-14 11:30:00,108.1,108.2,107.93,107.94,65981.61168199027,82.427,82.5032,82.2973,82.305,65981.6117
2014-02-14 12:00:00,107.93,108.11,107.84,108.0,75932.93672255272,82.2973,82.4346,82.2287,82.3507,75932.9367
2014-02-14 12:30:00,108.0,108.15,107.88,108.15,69226.60897782585,82.3507,82.4651,82.2592,82.4651,69226.609
2014-02-14 13:00:00,108.15,108.25,108.14,108.2,46078.96160086533,82.4651,82.5413,82.4575,82.5032,46078.9616
2014-02-14 13:30:00,108.22,108.34,108.17,108.3,146349.37804218495,82.5185,82.61,82.4803,82.5795,146349.378
2014-02-14 14:00:00,108.3,108.35,108.25,108.27,54407.787993510006,82.5795,82.6176,82.5413,82.5566,54407.788
2014-02-14 14:30:00,108.25,108.38,108.22,108.35,56138.45321795565,82.5413,82.6405,82.5185,82.6176,56138.4532
2014-02-14 15:00:00,108.35,108.45,108.25,108.27,88804.75932936723,82.6176,82.6939,82.5413,82.5566,88804.7593
2014-02-14 15:30:00,108.27,108.57,108.27,108.55,246944.2942130881,82.5566,82.7854,82.5566,82.7701,246944.2942
2014-02-18 09:30:00,108.53,109.43,108.53,109.09,243050.29745808544,82.7549,83.4411,82.7549,83.1819,243050.2975
2014-02-18 10:00:00,109.06,109.51,108.8,109.51,110113.57490535424,83.159,83.5021,82.9607,83.5021,110113.5749
2014-02-18 10:30:00,109.47,109.64,109.13,109.58,125365.0621957815,83.4716,83.6012,83.2124,83.5555,125365.0622
2014-02-18 11:00:00,109.57,109.66,109.41,109.65,63493.780421849646,83.5479,83.6165,83.4259,83.6089,63493.7804
2014-02-18 11:30:00,109.66,109.91,109.63,109.82,97458.08545159546,83.6165,83.8071,83.5936,83.7385,97458.0855
2014-02-18 12:00:00,109.82,109.82,109.41,109.54,38507.30124391563,83.7385,83.7385,83.4259,83.525,38507.3012
2014-02-18 12:30:00,109.54,109.61,109.43,109.48,47917.79340183883,83.525,83.5784,83.4411,83.4792,47917.7934
2014-02-18 13:00:00,109.49,109.5,109.04,109.09,70091.94159004868,83.4869,83.4945,83.1437,83.1819,70091.9416
2014-02-18 13:30:00,109.1,109.14,108.99,109.06,40995.13250405624,83.1895,83.22,83.1056,83.159,40995.1325
2014-02-18 14:00:00,109.11,109.11,108.72,108.73,58409.95132504056,83.1971,83.1971,82.8997,82.9074,58409.9513
2014-02-18 14:30:00,108.7,109.27,108.62,109.18,85884.2617631152,82.8845,83.3191,82.8235,83.2505,85884.2618
2014-02-18 15:00:00,109.16,109.29,109.07,109.28,76149.26987560843,83.2352,83.3344,83.1666,83.3267,76149.2699
2014-02-18 15:30:00,109.29,109.4,109.07,109.15,158139.53488372092,83.3344,83.4182,83.1666,83.2276,158139.5349
2014-02-19 09:30:00,109.28,109.65,108.95,109.53,132612.22282314763,83.3267,83.6089,83.0751,83.5174,132612.2228
2014-02-19 10:00:00,109.53,109.56,109.14,109.29,158572.20118983233,83.5174,83.5402,83.22,83.3344,158572.2012
2014-02-19 10:30:00,109.26,109.51,109.26,109.43,80692.26608977826,83.3115,83.5021,83.3115,83.4411,80692.2661
2014-02-19 11:00:00,109.38,109.43,109.12,109.35,61330.44889129259,83.403,83.4411,83.2047,83.3801,61330.4489
2014-02-19 11:30:00,109.34,109.45,108.99,108.99,64142.779881016766,83.3725,83.4564,83.1056,83.1056,64142.7799
2014-02-19 12:00:00,108.99,109.27,108.9,108.97,110438.0746349378,83.1056,83.3191,83.037,83.0904,110438.0746
2014-02-19 12:30:00,108.99,109.05,108.65,108.72,47701.46024878312,83.1056,83.1514,82.8464,82.8997,47701.4602
2014-02-19 13:00:00,108.72,109.0,108.72,108.96,29529.47539210384,82.8997,83.1132,82.8997,83.0827,29529.4754
2014-02-19 13:30:00,108.95,109.11,108.85,108.86,49648.45862628448,83.0751,83.1971,82.9989,83.0065,49648.4586
2014-02-19 14:00:00,108.86,109.2,108.8,109.02,116819.90265008112,83.0065,83.2657,82.9607,83.1285,116819.9027
2014-02-19 14:30:00,109.01,109.03,108.55,108.67,62952.94753921039,83.1209,83.1361,82.7701,82.8616,62952.9475
2014-02-19 15:00:00,108.69,108.75,108.31,108.39,135857.22011898324,82.8769,82.9226,82.5871,82.6481,135857.2201
2014-02-19 15:30:00,108.35,108.51,108.21,108.24,241860.46511627905,82.6176,82.7396,82.5108,82.5337,241860.4651
2014-02-20 09:30:00,108.64,108.78,107.58,107.68,108491.07625743643,82.8387,82.9455,82.0305,82.1067,108491.0763
2014-02-20 10:00:00,107.61,108.07,107.38,107.78,79394.26717144402,82.0533,82.4041,81.878,82.183,79394.2672
2014-02-20 10:30:00,107.79,108.15,107.78,107.95,75392.10383991347,82.1906,82.4651,82.183,82.3126,75392.1038
2014-02-20 11:00:00,107.97,108.36,107.97,108.08,77555.43537047053,82.3278,82.6252,82.3278,82.4117,77555.4354
2014-02-20 11:30:00,108.07,108.5,108.06,108.36,83937.26338561384,82.4041,82.732,82.3965,82.6252,83937.2634
2014-02-20 12:00:00,108.36,108.67,108.23,108.62,70091.94159004868,82.6252,82.8616,82.5261,82.8235,70091.9416
2014-02-20 12:30:00,108.66,108.71,108.43,108.49,45538.128718226064,82.854,82.8921,82.6786,82.7244,45538.1287
2014-02-20 13:00:00,108.49,108.67,108.46,108.65,61654.94862087615,82.7244,82.8616,82.7015,82.8464,61654.9486
2014-02-20 13:30:00,108.66,108.92,108.66,108.71,55381.28718226068,82.854,83.0522,82.854,82.8921,55381.2872
2014-02-20 14:00:00,108.7,108.83,108.61,108.68,53866.95511087074,82.8845,82.9836,82.8159,82.8692,53866.9551
2014-02-20 14:30:00,108.67,109.06,108.66,109.06,71389.9405083829,82.8616,83.159,82.854,83.159,71389.9405
2014-02-20 15:00:00,109.06,109.14,108.8,108.89,85992.42833964305,83.159,83.22,82.9607,83.0294,85992.4283
2014-02-20 15:30:00,108.9,109.06,108.79,108.82,226825.3109789075,83.037,83.159,82.9531,82.976,226825.311
2014-02-21 09:30:00,109.43,110.09,109.21,110.09,255813.9534883721,83.4411,83.9444,83.2734,83.9444,255813.9535
2014-02-21 10:00:00,110.07,110.23,109.03,109.23,124067.06327744726,83.9291,84.0511,83.1361,83.2886,124067.0633
2014-02-21 10:30:00,109.23,109.72,109.19,109.5,63710.11357490535,83.2886,83.6622,83.2581,83.4945,63710.1136
2014-02-21 11:00:00,109.59,109.66,109.41,109.53,83829.096809086,83.5631,83.6165,83.4259,83.5174,83829.0968
2014-02-21 11:30:00,109.55,109.74,109.52,109.67,47701.46024878312,83.5326,83.6775,83.5097,83.6241,47701.4602
2014-02-21 12:00:00,109.68,109.77,109.58,109.62,36019.469983775016,83.6317,83.7004,83.5555,83.586,36019.47
2014-02-21 12:30:00,109.62,109.65,109.47,109.56,61546.78204434829,83.586,83.6089,83.4716,83.5402,61546.782
2014-02-21 13:00:00,109.61,109.65,109.47,109.53,37641.968631692806,83.5784,83.6089,83.4716,83.5174,37641.9686
2014-02-21 13:30:00,109.53,109.53,109.29,109.38,31368.307193077337,83.5174,83.5174,83.3344,83.403,31368.3072
2014-02-21 14:00:00,109.37,109.48,109.29,109.33,34180.638182801515,83.3954,83.4792,83.3344,83.3649,34180.6382
2014-02-21 14:30:00,109.32,109.51,109.24,109.45,41103.2990805841,83.3572,83.5021,83.2962,83.4564,41103.2991
2014-02-21 15:00:00,109.44,109.64,109.4,109.63,26933.47755543537,83.4487,83.6012,83.4182,83.5936,26933.4776
2014-02-21 15:30:00,109.62,109.63,109.29,109.33,187669.01027582475,83.586,83.5936,83.3344,83.3649,187669.0103
2014-02-24 09:30:00,109.07,109.82,109.07,109.44,106111.41157382369,83.1666,83.7385,83.1666,83.4487,106111.4116
2014-02-24 10:00:00,109.37,109.54,109.09,109.27,62412.11465657112,83.3954,83.525,83.1819,83.3191,62412.1147
2014-02-24 10:30:00,109.27,109.53,109.25,109.5,52244.45646295295,83.3191,83.5174,83.3039,83.4945,52244.4565
2014-02-24 11:00:00,109.46,109.54,109.41,109.49,63818.2801514332,83.464,83.525,83.4259,83.4869,63818.2802
2014-02-24 11:30:00,109.52,109.64,109.43,109.63,59383.45051379124,83.5097,83.6012,83.4411,83.5936,59383.4505
2014-02-24 12:00:00,109.64,109.7,109.57,109.63,55381.28718226068,83.6012,83.647,83.5479,83.5936,55381.2872
2014-02-24 12:30:00,109.62,109.67,109.56,109.67,57220.11898323418,83.586,83.6241,83.5402,83.6241,57220.119
2014-02-24 13:00:00,109.65,109.86,109.64,109.82,103839.91346673876,83.6089,83.769,83.6012,83.7385,103839.9135
2014-02-24 13:30:00,109.83,109.98,109.77,109.9,80043.26663061114,83.7461,83.8605,83.7004,83.7995,80043.2666
2014-02-24 14:00:00,109.93,109.98,109.73,109.9,75608.43699296917,83.8224,83.8605,83.6699,83.7995,75608.437
2014-02-24 14:30:00,109.9,110.07,109.85,109.85,78096.26825310978,83.7995,83.9291,83.7614,83.7614,78096.2683
2014-02-24 15:00:00,109.85,110.05,109.65,109.78,236235.8031368307,83.7614,83.9139,83.6089,83.708,236235.8031
2014-02-24 15:30:00,109.79,109.93,109.76,109.77,302109.24824229314,83.7156,83.8224,83.6927,83.7004,302109.2482
2014-02-25 09:30:00,109.49,110.2,109.37,110.09,116928.06922660898,83.4869,84.0282,83.3954,83.9444,116928.0692
2014-02-25 10:00:00,110.09,110.73,109.99,110.58,141481.88209843158,83.9444,84.4324,83.8681,84.318,141481.8821
2014-02-25 10:30:00,110.52,110.68,110.31,110.48,171876.69010275824,84.2722,84.3942,84.1121,84.2417,171876.6901
2014-02-25 11:00:00,110.46,110.7,110.4,110.61,72147.10654407788,84.2265,84.4095,84.1807,84.3409,72147.1065
2014-02-25 11:30:00,110.64,110.76,110.45,110.51,78096.26825310978,84.3637,84.4552,84.2189,84.2646,78096.2683
2014-02-25 12:00:00,110.47,110.65,110.47,110.64,167117.3607355327,84.2341,84.3714,84.2341,84.3637,167117.3607
2014-02-25 12:30:00,110.64,110.78,110.6,110.73,286316.9280692266,84.3637,84.4705,84.3332,84.4324,286316.9281
2014-02-25 13:00:00,110.74,110.92,110.71,110.88,36235.80313683072,84.44,84.5772,84.4171,84.5467,36235.8031
2014-02-25 13:30:00,110.91,110.94,110.65,110.72,49648.45862628448,84.5696,84.5925,84.3714,84.4247,49648.4586
2014-02-25 14:00:00,110.68,110.76,110.59,110.76,58301.78474851271,84.3942,84.4552,84.3256,84.4552,58301.7847
2014-02-25 14:30:00,110.76,110.76,110.61,110.64,44023.79664683613,84.4552,84.4552,84.3409,84.3637,44023.7966
2014-02-25 15:00:00,110.64,110.65,110.39,110.48,70740.94104921579,84.3637,84.3714,84.1731,84.2417,70740.941
2014-02-25 15:30:00,110.46,110.66,110.42,110.64,159870.20010816658,84.2265,84.379,84.196,84.3637,159870.2001
2014-02-26 09:30:00,110.51,111.27,110.44,110.49,103623.58031368308,84.2646,84.8441,84.2112,84.2494,103623.5803
2014-02-26 10:00:00,110.54,110.6,110.26,110.46,174148.18820984315,84.2875,84.3332,84.074,84.2265,174148.1882
2014-02-26 10:30:00,110.53,110.57,110.13,110.28,138561.38453217954,84.2799,84.3104,83.9749,84.0892,138561.3845
2014-02-26 11:00:00,110.28,110.33,110.16,110.23,109897.24175229852,84.0892,84.1274,83.9977,84.0511,109897.2418
2014-02-26 11:30:00,110.23,110.28,109.9,110.0,69226.60897782585,84.0511,84.0892,83.7995,83.8757,69226.609
2014-02-26 12:00:00,109.99,110.02,109.69,109.7,106976.7441860465,83.8681,83.891,83.6394,83.647,106976.7442
2014-02-26 12:30:00,109.74,109.83,109.66,109.67,115305.5705786912,83.6775,83.7461,83.6165,83.6241,115305.5706
2014-02-26 13:00:00,109.67,109.69,109.37,109.5,120389.39967550027,83.6241,83.6394,83.3954,83.4945,120389.3997
2014-02-26 13:30:00,109.49,109.5,109.22,109.34,104272.5797728502,83.4869,83.4945,83.281,83.3725,104272.5798
2014-02-26 14:00:00,109.38,109.41,109.09,109.1,63601.9469983775,83.403,83.4259,83.1819,83.1895,63601.947
2014-02-26 14:30:00,109.07,109.07,108.7,108.85,157274.2022714981,83.1666,83.1666,82.8845,82.9989,157274.2023
2014-02-26 15:00:00,108.85,108.93,108.58,108.74,126663.06111411571,82.9989,83.0599,82.793,82.915,126663.0611
2014-02-26 15:30:00,108.74,108.86,108.52,108.6,420010.8166576528,82.915,83.0065,82.7472,82.8082,420010.8167
2014-02-27 09:30:00,109.83,110.26,109.37,110.05,220876.1492698756,83.7461,84.074,83.3954,83.9139,220876.1493
2014-02-27 10:00:00,110.06,110.22,109.88,110.05,123850.73012439156,83.9215,84.0435,83.7842,83.9139,123850.7301
2014-02-27 10:30:00,110.07,110.44,110.03,110.22,59167.11736073553,83.9291,84.2112,83.8986,84.0435,59167.1174
2014-02-27 11:00:00,110.22,110.26,110.02,110.22,123093.56408869658,84.0435,84.074,83.891,84.0435,123093.5641
2014-02-27 11:30:00,110.22,110.28,110.05,110.07,79935.10005408329,84.0435,84.0892,83.9139,83.9291,79935.1001
2014-02-27 12:00:00,110.09,110.14,110.02,110.02,62952.94753921039,83.9444,83.9825,83.891,83.891,62952.9475
2014-02-27 12:30:00,110.02,110.11,110.0,110.11,94970.25419145483,83.891,83.9596,83.8757,83.9596,94970.2542
2014-02-27 13:00:00,110.11,110.3,110.11,110.3,44672.79610600325,83.9596,84.1045,83.9596,84.1045,44672.7961
2014-02-27 13:30:00,110.3,110.6,110.28,110.5,44997.2958355868,84.1045,84.3332,84.0892,84.257,44997.2958
2014-02-27 14:00:00,110.49,110.5,110.29,110.29,40562.46619794484,84.2494,84.257,84.0969,84.0969,40562.4662
2014-02-27 14:30:00,110.3,110.38,110.18,110.34,42076.79826933477,84.1045,84.1655,84.013,84.135,42076.7983
2014-02-27 15:00:00,110.34,110.43,110.09,110.24,89778.2585181179,84.135,84.2036,83.9444,84.0587,89778.2585
2014-02-27 15:30:00,110.27,110.36,110.06,110.36,235478.6371011357,84.0816,84.1502,83.9215,84.1502,235478.6371
2014-02-28 09:30:00,110.48,111.37,110.46,111.36,103948.08004326664,84.2417,84.9204,84.2265,84.9127,103948.08
2014-02-28 10:00:00,111.35,112.3,111.32,112.28,144186.0465116279,84.9051,85.6295,84.8822,85.6143,144186.0465
2014-02-28 10:30:00,112.28,112.96,112.28,112.83,150676.04110329907,85.6143,86.1328,85.6143,86.0336,150676.0411
2014-02-28 11:00:00,112.84,113.01,112.55,112.72,102650.0811249324,86.0413,86.1709,85.8201,85.9498,102650.0811
2014-02-28 11:30:00,112.72,112.72,112.42,112.48,90859.92428339642,85.9498,85.9498,85.721,85.7668,90859.9243
2014-02-28 12:00:00,112.48,112.62,112.43,112.59,49864.79177934018,85.7668,85.8735,85.7286,85.8506,49864.7918
2014-02-28 12:30:00,112.58,112.71,112.47,112.47,64034.613304488914,85.843,85.9421,85.7591,85.7591,64034.6133
2014-02-28 13:00:00,112.48,112.48,112.29,112.41,45538.128718226064,85.7668,85.7668,85.6219,85.7134,45538.1287
2014-02-28 13:30:00,112.45,112.49,112.28,112.44,45538.128718226064,85.7439,85.7744,85.6143,85.7363,45538.1287
2014-02-28 14:00:00,112.45,112.51,112.32,112.33,38074.63493780421,85.7439,85.7896,85.6448,85.6524,38074.6349
2014-02-28 14:30:00,112.32,112.37,111.8,111.86,96051.91995673336,85.6448,85.6829,85.2482,85.294,96051.92
2014-02-28 15:00:00,111.86,111.86,111.21,111.54,104272.5797728502,85.294,85.294,84.7984,85.05,104272.5798
2014-02-28 15:30:00,111.57,112.24,111.57,112.15,349053.54245538125,85.0729,85.5838,85.0729,85.5151,349053.5425
2014-03-03 09:30:00,111.49,111.94,110.66,111.71,119740.40021633316,85.0119,85.355,84.379,85.1796,119740.4002
2014-03-03 10:00:00,111.61,111.79,111.17,111.28,79069.76744186046,85.1034,85.2406,84.7679,84.8517,79069.7674
2014-03-03 10:30:00,111.33,111.42,111.06,111.3,54624.12114656571,84.8899,84.9585,84.684,84.867,54624.1211
2014-03-03 11:00:00,111.33,111.34,110.62,110.95,36668.46944294213,84.8899,84.8975,84.3485,84.6001,36668.4694
2014-03-03 11:30:00,111.0,111.07,110.92,110.94,46511.62790697674,84.6382,84.6916,84.5772,84.5925,46511.6279
2014-03-03 12:00:00,110.94,111.18,110.69,111.13,54407.787993510006,84.5925,84.7755,84.4019,84.7374,54407.788
2014-03-03 12:30:00,111.12,111.32,111.03,111.19,33207.13899405084,84.7297,84.8822,84.6611,84.7831,33207.139
2014-03-03 13:00:00,111.2,111.51,111.13,111.48,28015.14332071389,84.7907,85.0271,84.7374,85.0042,28015.1433
2014-03-03 13:30:00,111.45,111.68,111.2,111.63,27257.97728501893,84.9814,85.1567,84.7907,85.1186,27257.9773
2014-03-03 14:00:00,111.65,111.72,111.37,111.37,32125.47322877231,85.1339,85.1872,84.9204,84.9204,32125.4732
2014-03-03 14:30:00,111.43,111.58,111.27,111.58,62628.44780962682,84.9661,85.0805,84.8441,85.0805,62628.4478
2014-03-03 15:00:00,111.57,111.59,111.2,111.33,51919.956733369385,85.0729,85.0881,84.7907,84.8899,51919.9567
2014-03-03 15:30:00,111.29,111.48,111.24,111.42,101568.41535965388,84.8594,85.0042,84.8212,84.9585,101568.4154
2014-03-04 09:30:00,112.79,113.2,112.47,113.0,203461.3304488913,86.0031,86.3158,85.7591,86.1633,203461.3304
2014-03-04 10:00:00,113.02,113.58,112.97,113.58,87182.26068144944,86.1785,86.6055,86.1404,86.6055,87182.2607
2014-03-04 10:30:00,113.56,113.85,113.42,113.49,71065.44077879936,86.5903,86.8114,86.4835,86.5369,71065.4408
2014-03-04 11:00:00,113.54,113.73,113.44,113.64,81233.09897241752,86.575,86.7199,86.4988,86.6513,81233.099
2014-03-04 11:30:00,113.62,113.62,113.03,113.47,53866.95511087074,86.636,86.636,86.1861,86.5216,53866.9551
2014-03-04 12:00:00,113.51,113.71,113.45,113.61,25202.812330989724,86.5521,86.7046,86.5064,86.6284,25202.8123
2014-03-04 12:30:00,113.61,113.61,113.12,113.14,51811.79015684153,86.6284,86.6284,86.2548,86.27,51811.7902
2014-03-04 13:00:00,113.13,113.27,113.1,113.27,32882.63926446728,86.2624,86.3691,86.2395,86.3691,32882.6393
2014-03-04 13:30:00,113.31,113.33,112.94,113.08,17198.48566792861,86.3996,86.4149,86.1175,86.2243,17198.4857
2014-03-04 14:00:00,113.09,113.18,112.94,113.18,22823.14764737696,86.2319,86.3005,86.1175,86.3005,22823.1476
2014-03-04 14:30:00,113.19,113.27,112.96,113.19,28880.475932936723,86.3081,86.3691,86.1328,86.3081,28880.4759
2014-03-04 15:00:00,113.21,113.47,113.21,113.34,43915.630070308274,86.3234,86.5216,86.3234,86.4225,43915.6301
2014-03-04 15:30:00,113.4,113.65,113.16,113.26,218280.15143320712,86.4683,86.6589,86.2853,86.3615,218280.1514
2014-03-05 09:30:00,113.26,113.26,112.35,112.39,103082.7474310438,86.3615,86.3615,85.6676,85.6981,103082.7474
2014-03-05 10:00:00,112.48,112.76,112.33,112.55,51595.45700378583,85.7668,85.9803,85.6524,85.8201,51595.457
2014-03-05 10:30:00,112.64,112.82,112.35,112.47,40237.96646836127,85.8888,86.026,85.6676,85.7591,40237.9665
2014-03-05 11:00:00,112.46,112.62,112.33,112.33,56787.45267712277,85.7515,85.8735,85.6524,85.6524,56787.4527
2014-03-05 11:30:00,112.31,112.62,112.31,112.43,36019.469983775016,85.6371,85.8735,85.6371,85.7286,36019.47
2014-03-05 12:00:00,112.41,112.6,112.38,112.45,24445.64629529475,85.7134,85.8583,85.6905,85.7439,24445.6463
2014-03-05 12:30:00,112.4,112.52,112.32,112.52,25419.145484045428,85.7058,85.7973,85.6448,85.7973,25419.1455
2014-03-05 13:00:00,112.55,112.65,112.47,112.57,23472.14710654408,85.8201,85.8964,85.7591,85.8354,23472.1471
2014-03-05 13:30:00,112.55,112.65,112.45,112.51,18063.81828015144,85.8201,85.8964,85.7439,85.7896,18063.8183
2014-03-05 14:00:00,112.52,112.65,112.41,112.41,29745.808545159543,85.7973,85.8964,85.7134,85.7134,29745.8085
2014-03-05 14:30:00,112.48,112.51,112.28,112.44,50946.45754461871,85.7668,85.7896,85.6143,85.7363,50946.4575
2014-03-05 15:00:00,112.41,112.45,112.29,112.38,35694.97025419145,85.7134,85.7439,85.6219,85.6905,35694.9703
2014-03-05 15:30:00,112.38,112.53,112.35,112.42,138020.55164954028,85.6905,85.8049,85.6676,85.721,138020.5516
2014-03-06 09:30:00,112.4,113.09,112.34,113.02,59383.45051379124,85.7058,86.2319,85.66,86.1785,59383.4505
2014-03-06 10:00:00,113.01,113.88,112.91,113.88,74634.9378042185,86.1709,86.8343,86.0946,86.8343,74634.9378
2014-03-06 10:30:00,113.86,113.9,113.45,113.57,61546.78204434829,86.819,86.8495,86.5064,86.5979,61546.782
2014-03-06 11:00:00,113.57,114.27,113.49,114.19,189399.6755002704,86.5979,87.1316,86.5369,87.0706,189399.6755
2014-03-06 11:30:00,114.22,114.25,113.88,114.04,112276.9064359113,87.0935,87.1164,86.8343,86.9563,112276.9064
2014-03-06 12:00:00,114.04,114.18,113.96,114.08,38831.80097349919,86.9563,87.063,86.8953,86.9868,38831.801
2014-03-06 12:30:00,114.08,114.18,113.96,113.99,68577.60951865873,86.9868,87.063,86.8953,86.9181,68577.6095
2014-03-06 13:00:00,113.99,114.04,113.58,113.58,31368.307193077337,86.9181,86.9563,86.6055,86.6055,31368.3072
2014-03-06 13:30:00,113.61,113.65,113.39,113.44,53542.45538128718,86.6284,86.6589,86.4606,86.4988,53542.4554
2014-03-06 14:00:00,113.48,113.48,113.28,113.46,40995.13250405624,86.5293,86.5293,86.3768,86.514,40995.1325
2014-03-06 14:30:00,113.45,113.45,113.27,113.27,34396.97133585722,86.5064,86.5064,86.3691,86.3691,34396.9713
2014-03-06 15:00:00,113.3,113.33,113.16,113.27,65440.778799351,86.392,86.4149,86.2853,86.3691,65440.7788
2014-03-06 15:30:00,113.27,113.34,113.14,113.24,145267.71227690644,86.3691,86.4225,86.27,86.3463,145267.7123
2014-03-07 09:30:00,113.83,113.95,112.99,113.34,116062.73661438616,86.7961,86.8876,86.1556,86.4225,116062.7366
2014-03-07 10:00:00,113.32,113.38,112.82,112.83,75608.43699296917,86.4073,86.453,86.026,86.0336,75608.437
2014-03-07 10:30:00,112.93,113.21,112.84,112.96,40021.63331530557,86.1099,86.3234,86.0413,86.1328,40021.6333
2014-03-07 11:00:00,112.94,112.94,112.35,112.35,70740.94104921579,86.1175,86.1175,85.6676,85.6676,70740.941
2014-03-07 11:30:00,112.47,112.77,112.47,112.72,66522.44456462952,85.7591,85.9879,85.7591,85.9498,66522.4446
2014-03-07 12:00:00,112.77,112.77,112.47,112.6,35262.30394808004,85.9879,85.9879,85.7591,85.8583,35262.3039
2014-03-07 12:30:00,112.6,112.68,112.46,112.49,38507.30124391563,85.8583,85.9193,85.7515,85.7744,38507.3012
2014-03-07 13:00:00,112.44,112.59,112.34,112.52,24445.64629529475,85.7363,85.8506,85.66,85.7973,24445.6463
2014-03-07 13:30:00,112.49,112.64,112.46,112.62,43374.797187669006,85.7744,85.8888,85.7515,85.8735,43374.7972
2014-03-07 14:00:00,112.63,112.63,112.27,112.54,48674.9594375338,85.8811,85.8811,85.6066,85.8125,48674.9594
2014-03-07 14:30:00,112.55,112.62,112.25,112.55,30611.141157382368,85.8201,85.8735,85.5914,85.8201,30611.1412
2014-03-07 15:00:00,112.56,112.63,112.43,112.49,46836.127636560304,85.8278,85.8811,85.7286,85.7744,46836.1276
2014-03-07 15:30:00,112.46,112.59,112.21,112.46,133153.05570578692,85.7515,85.8506,85.5609,85.7515,133153.0557
2014-03-10 09:30:00,112.42,112.6,111.7,111.84,41535.96538669551,85.721,85.8583,85.172,85.2787,41535.9654
2014-03-10 10:00:00,111.87,111.87,111.21,111.31,93131.42239048134,85.3016,85.3016,84.7984,84.8746,93131.4224
2014-03-10 10:30:00,111.27,111.37,111.08,111.15,108815.57598702,84.8441,84.9204,84.6992,84.7526,108815.576
2014-03-10 11:00:00,111.17,111.24,110.94,111.07,158680.3677663602,84.7679,84.8212,84.5925,84.6916,158680.3678
2014-03-10 11:30:00,111.11,111.42,110.99,111.28,84369.92969172525,84.7221,84.9585,84.6306,84.8517,84369.9297
2014-03-10 12:00:00,111.29,111.48,111.04,111.41,64250.94645754462,84.8594,85.0042,84.6687,84.9509,64250.9465
2014-03-10 12:30:00,111.42,111.83,111.29,111.74,82206.5981611682,84.9585,85.2711,84.8594,85.2025,82206.5982
2014-03-10 13:00:00,111.78,111.86,111.61,111.77,46511.62790697674,85.233,85.294,85.1034,85.2254,46511.6279
2014-03-10 13:30:00,111.76,111.76,111.25,111.3,64575.446187128175,85.2177,85.2177,84.8289,84.867,64575.4462
2014-03-10 14:00:00,111.31,111.45,111.21,111.36,60789.61600865333,84.8746,84.9814,84.7984,84.9127,60789.616
2014-03-10 14:30:00,111.36,111.6,111.36,111.6,75067.6041103299,84.9127,85.0957,84.9127,85.0957,75067.6041
2014-03-10 15:00:00,111.56,111.74,111.54,111.68,85343.42888047593,85.0652,85.2025,85.05,85.1567,85343.4289
2014-03-10 15:30:00,111.68,111.98,111.68,111.96,224878.31260140616,85.1567,85.3855,85.1567,85.3702,224878.3126
2014-03-11 09:30:00,112.29,112.85,111.79,112.23,226825.3109789075,85.6219,86.0489,85.2406,85.5761,226825.311
2014-03-11 10:00:00,112.15,112.6,112.12,112.58,143753.3802055165,85.5151,85.8583,85.4923,85.843,143753.3802
2014-03-11 10:30:00,112.6,112.64,112.31,112.47,152947.53921038398,85.8583,85.8888,85.6371,85.7591,152947.5392
2014-03-11 11:00:00,112.47,112.99,112.3,112.9,266522.4445646295,85.7591,86.1556,85.6295,86.087,266522.4446
2014-03-11 11:30:00,112.88,112.91,112.41,112.55,55273.12060573282,86.0718,86.0946,85.7134,85.8201,55273.1206
2014-03-11 12:00:00,112.56,112.66,112.19,112.23,111303.40724716062,85.8278,85.904,85.5456,85.5761,111303.4072
2014-03-11 12:30:00,112.25,112.35,112.09,112.09,92374.25635478635,85.5914,85.6676,85.4694,85.4694,92374.2564
2014-03-11 13:00:00,112.05,112.05,111.7,111.7,29962.14169821525,85.4389,85.4389,85.172,85.172,29962.1417
2014-03-11 13:30:00,111.66,112.0,111.64,111.93,25527.312060573284,85.1415,85.4007,85.1262,85.3474,25527.3121
2014-03-11 14:00:00,111.9,111.95,111.66,111.67,40129.79989183342,85.3245,85.3626,85.1415,85.1491,40129.7999
2014-03-11 14:30:00,111.67,111.83,111.53,111.67,46511.62790697674,85.1491,85.2711,85.0424,85.1491,46511.6279
2014-03-11 15:00:00,111.68,111.75,111.53,111.61,39588.96700919416,85.1567,85.2101,85.0424,85.1034,39588.967
2014-03-11 15:30:00,111.61,111.75,111.37,111.44,150243.37479718766,85.1034,85.2101,84.9204,84.9737,150243.3748
2014-03-12 09:30:00,110.88,111.15,110.42,110.48,78096.26825310978,84.5467,84.7526,84.196,84.2417,78096.2683
2014-03-12 10:00:00,110.44,110.91,110.42,110.74,77230.93564088696,84.2112,84.5696,84.196,84.44,77230.9356
2014-03-12 10:30:00,110.76,110.94,110.52,110.81,109248.24229313142,84.4552,84.5925,84.2722,84.4934,109248.2423
2014-03-12 11:00:00,110.85,110.94,110.56,110.84,94753.92103839912,84.5239,84.5925,84.3027,84.5162,94753.921
2014-03-12 11:30:00,110.84,111.0,110.68,110.8,65657.1119524067,84.5162,84.6382,84.3942,84.4857,65657.112
2014-03-12 12:00:00,110.82,110.89,110.67,110.76,57220.11898323418,84.501,84.5544,84.3866,84.4552,57220.119
2014-03-12 12:30:00,110.81,111.09,110.69,110.99,180854.51595457003,84.4934,84.7069,84.4019,84.6306,180854.516
2014-03-12 13:00:00,110.97,111.03,110.88,110.91,53109.789075175766,84.6154,84.6611,84.5467,84.5696,53109.7891
2014-03-12 13:30:00,110.94,111.01,110.88,110.96,32125.47322877231,84.5925,84.6459,84.5467,84.6077,32125.4732
2014-03-12 14:00:00,110.95,110.99,110.82,110.88,67604.11032990806,84.6001,84.6306,84.501,84.5467,67604.1103
2014-03-12 14:30:00,110.94,111.0,110.62,110.62,50730.12439156301,84.5925,84.6382,84.3485,84.3485,50730.1244
2014-03-12 15:00:00,110.66,110.99,110.66,110.88,127420.2271498107,84.379,84.6306,84.379,84.5467,127420.2271
2014-03-12 15:30:00,110.87,110.89,110.69,110.71,255164.95402920496,84.5391,84.5544,84.4019,84.4171,255164.954
2014-03-13 09:30:00,111.02,111.8,110.85,111.6,98864.25094645754,84.6535,85.2482,84.5239,85.0957,98864.2509
2014-03-13 10:00:00,111.59,111.67,111.12,111.2,85018.92915089238,85.0881,85.1491,84.7297,84.7907,85018.9292
2014-03-13 10:30:00,111.21,111.24,110.97,111.0,28772.30935640887,84.7984,84.8212,84.6154,84.6382,28772.3094
2014-03-13 11:00:00,111.0,111.3,110.96,111.05,57760.951865873445,84.6382,84.867,84.6077,84.6764,57760.9519
2014-03-13 11:30:00,111.03,111.22,110.84,110.94,33531.638723634394,84.6611,84.806,84.5162,84.5925,33531.6387
2014-03-13 12:00:00,110.96,110.97,110.34,110.34,40346.13304488913,84.6077,84.6154,84.135,84.135,40346.133
2014-03-13 12:30:00,110.42,110.5,110.19,110.25,33423.47214710654,84.196,84.257,84.0206,84.0664,33423.4721
2014-03-13 13:00:00,110.27,110.42,109.9,110.42,66414.27798810168,84.0816,84.196,83.7995,84.196,66414.278
2014-03-13 13:30:00,110.43,110.47,110.24,110.39,39372.633856138455,84.2036,84.2341,84.0587,84.1731,39372.6339
2014-03-13 14:00:00,110.39,110.47,110.14,110.21,46295.29475392104,84.1731,84.2341,83.9825,84.0359,46295.2948
2014-03-13 14:30:00,110.21,110.43,110.17,110.3,51379.12385073013,84.0359,84.2036,84.0054,84.1045,51379.1239
2014-03-13 15:00:00,110.31,110.41,109.93,110.03,79718.76690102759,84.1121,84.1884,83.8224,83.8986,79718.7669
2014-03-13 15:30:00,110.03,110.39,109.98,110.29,162682.53109789075,83.8986,84.1731,83.8605,84.0969,162682.5311
2014-03-14 09:30:00,110.39,110.93,110.17,110.31,68144.94321254732,84.1731,84.5849,84.0054,84.1121,68144.9432
2014-03-14 10:00:00,110.34,110.76,110.34,110.69,68577.60951865873,84.135,84.4552,84.135,84.4019,68577.6095
2014-03-14 10:30:00,110.73,110.89,110.51,110.57,73661.43861546782,84.4324,84.5544,84.2646,84.3104,73661.4386
2014-03-14 11:00:00,110.57,110.64,110.29,110.31,35586.8036776636,84.3104,84.3637,84.0969,84.1121,35586.8037
2014-03-14 11:30:00,110.31,110.99,110.31,110.98,55922.12006489994,84.1121,84.6306,84.1121,84.623,55922.1201
2014-03-14 12:00:00,110.98,111.06,110.83,110.89,39697.13358572201,84.623,84.684,84.5086,84.5544,39697.1336
2014-03-14 12:30:00,110.88,111.0,110.71,110.95,56571.11952406706,84.5467,84.6382,84.4171,84.6001,56571.1195
2014-03-14 13:00:00,110.97,110.97,110.69,110.75,31476.4737696052,84.6154,84.6154,84.4019,84.4476,31476.4738
2014-03-14 13:30:00,110.74,110.85,110.55,110.73,27149.81070849108,84.44,84.5239,84.2951,84.4324,27149.8107
2014-03-14 14:00:00,110.7,110.78,110.62,110.71,20118.98323418064,84.4095,84.4705,84.3485,84.4171,20118.9832
2014-03-14 14:30:00,110.7,110.7,110.28,110.3,36560.30286641428,84.4095,84.4095,84.0892,84.1045,36560.3029
2014-03-14 15:00:00,110.3,110.52,110.3,110.52,78204.43482963764,84.1045,84.2722,84.1045,84.2722,78204.4348
2014-03-14 15:30:00,110.52,110.77,110.47,110.69,299080.58409951325,84.2722,84.4629,84.2341,84.4019,299080.5841
2014-03-17 09:30:00,111.09,112.15,110.88,111.95,83180.09734991887,84.7069,85.5151,84.5467,85.3626,83180.0973
2014-03-17 10:00:00,111.93,112.16,111.56,111.56,60465.11627906976,85.3474,85.5228,85.0652,85.0652,60465.1163
2014-03-17 10:30:00,111.51,111.74,111.13,111.2,177501.3520822066,85.0271,85.2025,84.7374,84.7907,177501.3521
2014-03-17 11:00:00,111.19,111.42,111.05,111.13,46511.62790697674,84.7831,84.9585,84.6764,84.7374,46511.6279
2014-03-17 11:30:00,111.16,111.3,110.86,111.25,42076.79826933477,84.7602,84.867,84.5315,84.8289,42076.7983
2014-03-17 12:00:00,111.27,111.56,111.21,111.41,23363.980530016222,84.8441,85.0652,84.7984,84.9509,23363.9805
2014-03-17 12:30:00,111.42,111.49,111.37,111.46,19578.15035154137,84.9585,85.0119,84.9204,84.989,19578.1504
2014-03-17 13:00:00,111.48,111.52,111.37,111.37,41103.2990805841,85.0042,85.0347,84.9204,84.9204,41103.2991
2014-03-17 13:30:00,111.41,111.56,111.37,111.54,43158.4640346133,84.9509,85.0652,84.9204,85.05,43158.464
2014-03-17 14:00:00,111.53,111.62,111.35,111.61,38615.46782044348,85.0424,85.111,84.9051,85.1034,38615.4678
2014-03-17 14:30:00,111.56,111.69,111.46,111.65,76149.26987560843,85.0652,85.1644,84.989,85.1339,76149.2699
2014-03-17 15:00:00,111.6,111.72,111.5,111.7,75500.27041644132,85.0957,85.1872,85.0195,85.172,75500.2704
2014-03-17 15:30:00,111.7,111.75,111.51,111.71,118550.56787452677,85.172,85.2101,85.0271,85.1796,118550.5679
2014-03-18 09:30:00,112.22,112.22,111.43,111.81,52028.12330989724,85.5685,85.5685,84.9661,85.2559,52028.1233
2014-03-18 10:00:00,111.86,112.26,111.68,112.15,34396.97133585722,85.294,85.599,85.1567,85.5151,34396.9713
2014-03-18 10:30:00,112.18,112.29,111.9,112.16,62628.44780962682,85.538,85.6219,85.3245,85.5228,62628.4478
2014-03-18 11:00:00,112.12,112.4,112.12,112.35,40454.29962141698,85.4923,85.7058,85.4923,85.6676,40454.2996
2014-03-18 11:30:00,112.35,112.5,112.17,112.44,86641.42779881017,85.6676,85.782,85.5304,85.7363,86641.4278
2014-03-18 12:00:00,112.45,112.57,112.39,112.47,93564.08869659276,85.7439,85.8354,85.6981,85.7591,93564.0887
2014-03-18 12:30:00,112.48,112.55,112.42,112.47,71498.10708491076,85.7668,85.8201,85.721,85.7591,71498.1071
2014-03-18 13:00:00,112.47,112.57,112.43,112.5,106435.91130340724,85.7591,85.8354,85.7286,85.782,106435.9113
2014-03-18 13:30:00,112.47,112.62,112.42,112.48,79935.10005408329,85.7591,85.8735,85.721,85.7668,79935.1001
2014-03-18 14:00:00,112.5,112.54,112.44,112.48,65657.1119524067,85.782,85.8125,85.7363,85.7668,65657.112
2014-03-18 14:30:00,112.48,112.53,112.44,112.47,49432.12547322877,85.7668,85.8049,85.7363,85.7591,49432.1255
2014-03-18 15:00:00,112.46,112.58,112.43,112.52,136073.55327203893,85.7515,85.843,85.7286,85.7973,136073.5533
2014-03-18 15:30:00,112.52,112.65,112.47,112.62,198485.66792861008,85.7973,85.8964,85.7591,85.8735,198485.6679
2014-03-19 09:30:00,112.42,112.63,112.04,112.51,188426.17631151967,85.721,85.8811,85.4312,85.7896,188426.1763
2014-03-19 10:00:00,112.51,113.04,112.51,112.97,38290.968090859926,85.7896,86.1938,85.7896,86.1404,38290.9681
2014-03-19 10:30:00,113.02,113.16,112.79,113.07,69659.27528393726,86.1785,86.2853,86.0031,86.2166,69659.2753
2014-03-19 11:00:00,113.06,113.21,113.02,113.12,37425.6354786371,86.209,86.3234,86.1785,86.2548,37425.6355
2014-03-19 11:30:00,113.14,113.14,112.9,112.98,64034.613304488914,86.27,86.27,86.087,86.148,64034.6133
2014-03-19 12:00:00,113.01,113.08,112.95,112.98,111736.07355327204,86.1709,86.2243,86.1251,86.148,111736.0736
2014-03-19 12:30:00,112.99,113.08,112.73,112.75,91292.59058950785,86.1556,86.2243,85.9574,85.9726,91292.5906
2014-03-19 13:00:00,112.72,112.83,112.59,112.8,94970.25419145483,85.9498,86.0336,85.8506,86.0108,94970.2542
2014-03-19 13:30:00,112.83,112.83,112.73,112.79,41319.6322336398,86.0336,86.0336,85.9574,86.0031,41319.6322
2014-03-19 14:00:00,112.79,112.8,111.81,112.25,95402.92049756624,86.0031,86.0108,85.2559,85.5914,95402.9205
2014-03-19 14:30:00,112.24,112.41,112.17,112.26,74851.2709572742,85.5838,85.7134,85.5304,85.599,74851.271
2014-03-19 15:00:00,112.27,112.31,111.43,111.8,163223.36398053,85.6066,85.6371,84.9661,85.2482,163223.364
2014-03-19 15:30:00,111.76,112.1,111.73,111.88,161060.03244997296,85.2177,85.477,85.1949,85.3092,161060.0324
2014-03-20 09:30:00,111.53,112.2,111.53,112.07,57436.45213628988,85.0424,85.5533,85.0424,85.4541,57436.4521
2014-03-20 10:00:00,112.14,112.55,111.81,112.3,59383.45051379124,85.5075,85.8201,85.2559,85.6295,59383.4505
2014-03-20 10:30:00,112.32,112.65,112.24,112.37,49756.62520281233,85.6448,85.8964,85.5838,85.6829,49756.6252
2014-03-20 11:00:00,112.35,112.48,112.13,112.22,27257.97728501893,85.6676,85.7668,85.4999,85.5685,27257.9773
2014-03-20 11:30:00,112.22,112.47,112.14,112.45,28447.80962682531,85.5685,85.7591,85.5075,85.7439,28447.8096
2014-03-20 12:00:00,112.46,112.64,112.33,112.63,36235.80313683072,85.7515,85.8888,85.6524,85.8811,36235.8031
2014-03-20 12:30:00,112.66,112.81,112.58,112.67,56679.28610059492,85.904,86.0184,85.843,85.9116,56679.2861
2014-03-20 13:00:00,112.66,112.74,112.55,112.57,26933.47755543537,85.904,85.965,85.8201,85.8354,26933.4776
2014-03-20 13:30:00,112.57,112.69,112.56,112.66,26608.977825851813,85.8354,85.9269,85.8278,85.904,26608.9778
2014-03-20 14:00:00,112.66,112.79,112.58,112.78,68469.44294213087,85.904,86.0031,85.843,85.9955,68469.4429
2014-03-20 14:30:00,112.79,112.86,112.72,112.79,55381.28718226068,86.0031,86.0565,85.9498,86.0031,55381.2872
2014-03-20 15:00:00,112.78,112.96,112.64,112.69,177501.3520822066,85.9955,86.1328,85.8888,85.9269,177501.3521
2014-03-20 15:30:00,112.71,113.03,112.7,112.97,219578.15035154132,85.9421,86.1861,85.9345,86.1404,219578.1504
2014-03-21 09:30:00,114.53,115.01,113.77,114.5,379664.6836127637,87.3299,87.6959,86.7504,87.307,379664.6836
2014-03-21 10:00:00,114.53,114.57,113.86,113.94,62087.61492698756,87.3299,87.3604,86.819,86.88,62087.6149
2014-03-21 10:30:00,113.89,114.13,113.82,114.07,45321.79556517036,86.8419,87.0249,86.7885,86.9791,45321.7956
2014-03-21 11:00:00,114.1,114.19,114.06,114.13,235586.8036776636,87.002,87.0706,86.9715,87.0249,235586.8037
2014-03-21 11:30:00,114.14,114.18,113.99,114.02,31584.640346133045,87.0325,87.063,86.9181,86.941,31584.6403
2014-03-21 12:00:00,114.02,114.06,113.79,113.89,78853.43428880475,86.941,86.9715,86.7656,86.8419,78853.4343
2014-03-21 12:30:00,113.84,113.89,113.81,113.82,67063.27744726879,86.8038,86.8419,86.7809,86.7885,67063.2774
2014-03-21 13:00:00,113.79,113.79,113.22,113.3,39480.80043266631,86.7656,86.7656,86.331,86.392,39480.8004
2014-03-21 13:30:00,113.33,113.34,112.87,112.95,43158.4640346133,86.4149,86.4225,86.0641,86.1251,43158.464
2014-03-21 14:00:00,112.95,113.14,112.89,113.07,52893.45592212006,86.1251,86.27,86.0794,86.2166,52893.4559
2014-03-21 14:30:00,113.07,113.44,113.05,113.19,58842.61763115197,86.2166,86.4988,86.2014,86.3081,58842.6176
2014-03-21 15:00:00,113.2,113.3,112.99,113.3,78961.60086533261,86.3158,86.392,86.1556,86.392,78961.6009
2014-03-21 15:30:00,113.28,113.3,112.77,112.92,251703.62358031367,86.3768,86.392,85.9879,86.1023,251703.6236
2014-03-24 09:30:00,112.96,113.93,112.96,113.48,90319.09140075716,86.1328,86.8724,86.1328,86.5293,90319.0914
2014-03-24 10:00:00,113.46,113.47,112.7,112.83,110005.4083288264,86.514,86.5216,85.9345,86.0336,110005.4083
2014-03-24 10:30:00,112.79,112.8,112.33,112.36,120930.23255813953,86.0031,86.0108,85.6524,85.6753,120930.2326
2014-03-24 11:00:00,112.34,112.71,112.23,112.69,60356.94970254191,85.66,85.9421,85.5761,85.9269,60356.9497
2014-03-24 11:30:00,112.63,112.63,111.98,112.05,52568.956192536505,85.8811,85.8811,85.3855,85.4389,52568.9562
2014-03-24 12:00:00,112.02,112.24,111.59,111.59,30178.47485127096,85.416,85.5838,85.0881,85.0881,30178.4749
2014-03-24 12:30:00,111.59,111.63,111.3,111.37,72687.93942671714,85.0881,85.1186,84.867,84.9204,72687.9394
2014-03-24 13:00:00,111.4,111.63,111.37,111.39,76365.60302866415,84.9432,85.1186,84.9204,84.9356,76365.603
2014-03-24 13:30:00,111.39,111.45,111.15,111.38,184640.3461330449,84.9356,84.9814,84.7526,84.928,184640.3461
2014-03-24 14:00:00,111.41,111.43,110.9,111.1,133369.3888588426,84.9509,84.9661,84.562,84.7145,133369.3889
2014-03-24 14:30:00,111.09,111.28,110.98,111.14,144618.71281773932,84.7069,84.8517,84.623,84.745,144618.7128
2014-03-24 15:00:00,111.14,111.28,110.9,111.28,64034.613304488914,84.745,84.8517,84.562,84.8517,64034.6133
2014-03-24 15:30:00,111.29,111.45,111.07,111.1,132504.0562466198,84.8594,84.9814,84.6916,84.7145,132504.0562
2014-03-25 09:30:00,111.95,112.27,111.79,111.86,89453.75878853434,85.3626,85.6066,85.2406,85.294,89453.7588
2014-03-25 10:00:00,111.95,112.0,111.54,111.58,69983.77501352082,85.3626,85.4007,85.05,85.0805,69983.775
2014-03-25 10:30:00,111.63,111.63,110.94,110.95,50730.12439156301,85.1186,85.1186,84.5925,84.6001,50730.1244
2014-03-25 11:00:00,110.94,111.45,110.94,111.34,35370.470524607896,84.5925,84.9814,84.5925,84.8975,35370.4705
2014-03-25 11:30:00,111.36,111.43,111.16,111.3,30827.474310438072,84.9127,84.9661,84.7602,84.867,30827.4743
2014-03-25 12:00:00,111.29,111.5,111.15,111.23,38399.13466738778,84.8594,85.0195,84.7526,84.8136,38399.1347
2014-03-25 12:30:00,111.24,111.67,111.2,111.59,60681.44943212547,84.8212,85.1491,84.7907,85.0881,60681.4494
2014-03-25 13:00:00,111.63,111.83,111.53,111.77,39480.80043266631,85.1186,85.2711,85.0424,85.2254,39480.8004
2014-03-25 13:30:00,111.8,111.88,111.7,111.8,42725.79772850189,85.2482,85.3092,85.172,85.2482,42725.7977
2014-03-25 14:00:00,111.76,111.85,111.65,111.67,77339.10221741481,85.2177,85.2864,85.1339,85.1491,77339.1022
2014-03-25 14:30:00,111.68,111.73,111.49,111.5,39697.13358572201,85.1567,85.1949,85.0119,85.0195,39697.1336
2014-03-25 15:00:00,111.49,111.75,111.49,111.61,44672.79610600325,85.0119,85.2101,85.0119,85.1034,44672.7961
2014-03-25 15:30:00,111.61,111.87,111.55,111.83,261763.115197404,85.1034,85.3016,85.0576,85.2711,261763.1152
2014-03-26 09:30:00,112.38,112.5,111.7,111.7,63061.11411573824,85.6905,85.782,85.172,85.172,63061.1141
2014-03-26 10:00:00,111.7,112.01,111.61,111.7,59167.11736073553,85.172,85.4084,85.1034,85.172,59167.1174
2014-03-26 10:30:00,111.74,111.83,111.62,111.69,33315.30557057869,85.2025,85.2711,85.111,85.1644,33315.3056
2014-03-26 11:00:00,111.68,112.15,111.63,112.15,49864.79177934018,85.1567,85.5151,85.1186,85.5151,49864.7918
2014-03-26 11:30:00,112.1,112.15,111.74,111.94,31151.974040021632,85.477,85.5151,85.2025,85.355,31151.974
2014-03-26 12:00:00,111.94,111.98,111.72,111.8,29745.808545159543,85.355,85.3855,85.1872,85.2482,29745.8085
2014-03-26 12:30:00,111.75,112.18,111.75,112.09,25419.145484045428,85.2101,85.538,85.2101,85.4694,25419.1455
2014-03-26 13:00:00,112.11,112.11,111.42,111.42,19361.817198485667,85.4846,85.4846,84.9585,84.9585,19361.8172
2014-03-26 13:30:00,111.38,111.38,110.88,111.1,57652.78528934559,84.928,84.928,84.5467,84.7145,57652.7853
2014-03-26 14:00:00,111.09,111.24,110.9,111.05,39697.13358572201,84.7069,84.8212,84.562,84.6764,39697.1336
2014-03-26 14:30:00,111.04,111.24,110.91,111.24,34721.471065440775,84.6687,84.8212,84.5696,84.8212,34721.4711
2014-03-26 15:00:00,111.22,111.25,110.97,110.98,39805.30016224986,84.806,84.8289,84.6154,84.623,39805.3002
2014-03-26 15:30:00,111.0,111.04,110.38,110.39,109680.90859924284,84.6382,84.6687,84.1655,84.1731,109680.9086
2014-03-27 09:30:00,110.27,110.35,109.09,109.24,100378.58301784749,84.0816,84.1426,83.1819,83.2962,100378.583
2014-03-27 10:00:00,109.24,109.79,109.1,109.49,61438.61546782044,83.2962,83.7156,83.1895,83.4869,61438.6155
2014-03-27 10:30:00,109.5,109.64,109.22,109.43,62412.11465657112,83.4945,83.6012,83.281,83.4411,62412.1147
2014-03-27 11:00:00,109.46,109.53,109.28,109.36,54732.28772309356,83.464,83.5174,83.3267,83.3877,54732.2877
2014-03-27 11:30:00,109.3,109.42,109.25,109.39,103190.91400757166,83.342,83.4335,83.3039,83.4106,103190.914
2014-03-27 12:00:00,109.38,109.53,109.29,109.41,66522.44456462952,83.403,83.5174,83.3344,83.4259,66522.4446
2014-03-27 12:30:00,109.45,109.75,109.41,109.74,21092.48242293132,83.4564,83.6851,83.4259,83.6775,21092.4824
2014-03-27 13:00:00,109.78,110.06,109.73,109.76,38399.13466738778,83.708,83.9215,83.6699,83.6927,38399.1347
2014-03-27 13:30:00,109.75,109.8,109.25,109.39,56462.95294753921,83.6851,83.7232,83.3039,83.4106,56462.9529
2014-03-27 14:00:00,109.36,109.66,109.34,109.66,76798.26933477556,83.3877,83.6165,83.3725,83.6165,76798.2693
2014-03-27 14:30:00,109.65,109.75,109.53,109.65,28231.47647376961,83.6089,83.6851,83.5174,83.6089,28231.4765
2014-03-27 15:00:00,109.63,109.7,109.45,109.54,50081.12493239589,83.5936,83.647,83.4564,83.525,50081.1249
2014-03-27 15:30:00,109.55,109.72,109.41,109.51,129799.89183342346,83.5326,83.6622,83.4259,83.5021,129799.8918
2014-03-28 09:30:00,109.45,109.55,108.82,108.97,195997.83666846945,84.0042,84.0809,83.5207,83.6358,195997.8367
2014-03-28 10:00:00,109.0,109.09,108.9,109.0,133693.88858842617,83.6588,83.7279,83.5821,83.6588,133693.8886
2014-03-28 10:30:00,109.0,109.03,108.81,108.89,88155.75987020011,83.6588,83.6818,83.513,83.5744,88155.7599
2014-03-28 11:00:00,108.87,108.93,108.71,108.72,73012.4391563007,83.559,83.6051,83.4362,83.4439,73012.4392
2014-03-28 11:30:00,108.76,108.83,108.51,108.63,89561.9253650622,83.4746,83.5283,83.2827,83.3748,89561.9254
2014-03-28 12:00:00,108.63,108.83,108.6,108.74,65008.11249323958,83.3748,83.5283,83.3518,83.4593,65008.1125
2014-03-28 12:30:00,108.74,108.74,108.6,108.63,78528.9345592212,83.4593,83.4593,83.3518,83.3748,78528.9346
2014-03-28 13:00:00,108.66,108.69,108.58,108.63,68793.94267171444,83.3979,83.4209,83.3365,83.3748,68793.9427
2014-03-28 13:30:00,108.63,108.67,108.62,108.67,49215.79232017307,83.3748,83.4055,83.3672,83.4055,49215.7923
2014-03-28 14:00:00,108.67,108.67,108.46,108.64,50081.12493239589,83.4055,83.4055,83.2444,83.3825,50081.1249
2014-03-28 14:30:00,108.64,108.64,108.51,108.55,166035.69497025418,83.3825,83.3825,83.2827,83.3134,166035.695
2014-03-28 15:00:00,108.55,108.58,108.5,108.56,141806.38182801515,83.3134,83.3365,83.2751,83.3211,141806.3818
2014-03-28 15:30:00,108.56,108.78,108.43,108.43,341914.54840454296,83.3211,83.49,83.2213,83.2213,341914.5484
2014-03-31 09:30:00,109.11,109.54,108.61,108.99,325040.56246619794,83.7432,84.0733,83.3595,83.6511,325040.5625
2014-03-31 10:00:00,109.0,109.25,108.99,109.04,143320.7138994051,83.6588,83.8507,83.6511,83.6895,143320.7139
2014-03-31 10:30:00,109.07,109.14,109.0,109.04,112168.73985938344,83.7125,83.7663,83.6588,83.6895,112168.7399
2014-03-31 11:00:00,109.03,109.09,108.95,109.0,68577.60951865873,83.6818,83.7279,83.6204,83.6588,68577.6095
2014-03-31 11:30:00,109.01,109.06,108.97,108.99,96809.08599242834,83.6665,83.7049,83.6358,83.6511,96809.086
2014-03-31 12:00:00,109.01,109.4,108.95,109.18,202379.6646836128,83.6665,83.9658,83.6204,83.797,202379.6647
2014-03-31 12:30:00,109.18,110.06,109.18,110.02,107301.24391563008,83.797,84.4724,83.797,84.4417,107301.2439
2014-03-31 13:00:00,110.02,110.04,109.86,109.9,63385.61384532179,84.4417,84.457,84.3189,84.3496,63385.6138
2014-03-31 13:30:00,109.92,109.92,109.8,109.88,54732.28772309356,84.3649,84.3649,84.2728,84.3342,54732.2877
2014-03-31 14:00:00,109.87,109.9,109.79,109.88,50081.12493239589,84.3266,84.3496,84.2651,84.3342,50081.1249
2014-03-31 14:30:00,109.88,110.19,109.85,110.07,70524.60789616009,84.3342,84.5722,84.3112,84.4801,70524.6079
2014-03-31 15:00:00,110.06,110.14,109.98,110.08,73661.43861546782,84.4724,84.5338,84.411,84.4877,73661.4386
2014-03-31 15:30:00,110.08,110.24,110.02,110.07,261979.4483504597,84.4877,84.6105,84.4417,84.4801,261979.4484
2014-04-01 09:30:00,109.95,110.62,109.95,110.31,167009.19415900487,84.388,84.9022,84.388,84.6643,167009.1942
2014-04-01 10:00:00,110.29,110.53,110.1,110.14,33747.9718766901,84.6489,84.8331,84.5031,84.5338,33747.9719
2014-04-01 10:30:00,110.19,110.44,110.04,110.06,62087.61492698756,84.5722,84.764,84.457,84.4724,62087.6149
2014-04-01 11:00:00,110.08,110.28,109.96,110.27,56138.45321795565,84.4877,84.6412,84.3956,84.6336,56138.4532
2014-04-01 11:30:00,110.27,110.45,110.1,110.11,58950.78420767983,84.6336,84.7717,84.5031,84.5108,58950.7842
2014-04-01 12:00:00,110.12,110.26,110.04,110.26,31476.4737696052,84.5184,84.6259,84.457,84.6259,31476.4738
2014-04-01 12:30:00,110.24,110.36,110.17,110.18,21416.98215251488,84.6105,84.7026,84.5568,84.5645,21416.9822
2014-04-01 13:00:00,110.14,110.17,110.0,110.13,33531.638723634394,84.5338,84.5568,84.4263,84.5261,33531.6387
2014-04-01 13:30:00,110.11,110.34,110.1,110.32,22282.314764737694,84.5108,84.6873,84.5031,84.6719,22282.3148
2014-04-01 14:00:00,110.31,110.55,110.31,110.49,23688.480259599783,84.6643,84.8485,84.6643,84.8024,23688.4803
2014-04-01 14:30:00,110.48,110.63,110.44,110.6,20659.8161168199,84.7947,84.9099,84.764,84.8868,20659.8161
2014-04-01 15:00:00,110.62,110.8,110.57,110.77,35262.30394808004,84.9022,85.0403,84.8638,85.0173,35262.3039
2014-04-01 15:30:00,110.75,110.95,110.57,110.91,122877.23093564088,85.002,85.1555,84.8638,85.1248,122877.2309
2014-04-02 09:30:00,111.3,111.3,110.65,111.14,80800.43266630611,85.4241,85.4241,84.9252,85.3013,80800.4327
2014-04-02 10:00:00,111.14,111.25,110.83,111.09,33747.9718766901,85.3013,85.3857,85.0634,85.2629,33747.9719
2014-04-02 10:30:00,111.16,111.27,111.0,111.12,69875.60843699297,85.3166,85.4011,85.1938,85.2859,69875.6084
2014-04-02 11:00:00,111.12,111.24,110.92,110.97,19361.817198485667,85.2859,85.378,85.1324,85.1708,19361.8172
2014-04-02 11:30:00,110.95,111.11,110.83,111.11,61222.282314764736,85.1555,85.2783,85.0634,85.2783,61222.2823
2014-04-02 12:00:00,111.1,111.64,111.06,111.53,36776.63601946998,85.2706,85.685,85.2399,85.6006,36776.636
2014-04-02 12:30:00,111.5,111.77,111.41,111.6,47809.626825310974,85.5776,85.7848,85.5085,85.6543,47809.6268
2014-04-02 13:00:00,111.6,111.75,111.58,111.74,39048.13412655489,85.6543,85.7695,85.639,85.7618,39048.1341
2014-04-02 13:30:00,111.7,111.88,111.65,111.88,51487.290427257976,85.7311,85.8692,85.6927,85.8692,51487.2904
2014-04-02 14:00:00,111.88,112.12,111.87,112.06,62952.94753921039,85.8692,86.0535,85.8616,86.0074,62952.9475
2014-04-02 14:30:00,112.07,112.14,111.97,112.01,41427.79881016766,86.0151,86.0688,85.9383,85.969,41427.7988
2014-04-02 15:00:00,112.02,112.46,112.0,112.46,63385.61384532179,85.9767,86.3144,85.9614,86.3144,63385.6138
2014-04-02 15:30:00,112.47,112.61,112.28,112.56,236019.469983775,86.3221,86.4295,86.1763,86.3912,236019.47
2014-04-03 09:30:00,113.02,113.64,112.7,113.21,125365.0621957815,86.7442,87.2201,86.4986,86.89,125365.0622
2014-04-03 10:00:00,113.2,113.23,112.96,113.04,78420.76798269335,86.8824,86.9054,86.6982,86.7596,78420.768
2014-04-03 10:30:00,113.06,113.08,112.51,112.62,89021.09248242293,86.7749,86.7903,86.3528,86.4372,89021.0925
2014-04-03 11:00:00,112.62,112.76,112.46,112.66,54840.454299621415,86.4372,86.5447,86.3144,86.4679,54840.4543
2014-04-03 11:30:00,112.66,112.96,112.64,112.87,121038.3991346674,86.4679,86.6982,86.4526,86.6291,121038.3991
2014-04-03 12:00:00,112.87,112.96,112.77,112.89,64683.61276365603,86.6291,86.6982,86.5523,86.6444,64683.6128
2014-04-03 12:30:00,112.89,112.9,112.54,112.54,40237.96646836127,86.6444,86.6521,86.3758,86.3758,40237.9665
2014-04-03 13:00:00,112.51,112.59,112.19,112.23,20551.64954029205,86.3528,86.4142,86.1072,86.1379,20551.6495
2014-04-03 13:30:00,112.21,112.23,112.06,112.1,30935.640886965928,86.1225,86.1379,86.0074,86.0381,30935.6409
2014-04-03 14:00:00,112.12,112.14,111.84,111.84,16873.98593834505,86.0535,86.0688,85.8385,85.8385,16873.9859
2014-04-03 14:30:00,111.84,112.0,111.62,111.98,33207.13899405084,85.8385,85.9614,85.6697,85.946,33207.139
2014-04-03 15:00:00,112.01,112.1,111.92,112.06,36343.96971335857,85.969,86.0381,85.8999,86.0074,36343.9697
2014-04-03 15:30:00,112.08,112.17,111.98,111.99,130340.72471606272,86.0228,86.0918,85.946,85.9537,130340.7247
2014-04-04 09:30:00,112.58,112.68,112.09,112.36,45321.79556517036,86.4065,86.4833,86.0304,86.2377,45321.7956
2014-04-04 10:00:00,112.36,112.96,112.31,112.8,43374.797187669006,86.2377,86.6982,86.1993,86.5754,43374.7972
2014-04-04 10:30:00,112.85,112.99,112.56,112.72,62087.61492698756,86.6137,86.7212,86.3912,86.514,62087.6149
2014-04-04 11:00:00,112.69,112.7,112.0,112.07,37209.3023255814,86.4909,86.4986,85.9614,86.0151,37209.3023
2014-04-04 11:30:00,112.09,112.18,111.54,111.8,52136.2898864251,86.0304,86.0995,85.6083,85.8078,52136.2899
2014-04-04 12:00:00,111.79,111.81,111.41,111.52,38939.96755002704,85.8002,85.8155,85.5085,85.5929,38939.9676
2014-04-04 12:30:00,111.52,111.7,111.48,111.64,74743.10438074634,85.5929,85.7311,85.5622,85.685,74743.1044
2014-04-04 13:00:00,111.61,111.74,111.17,111.17,69442.94213088155,85.662,85.7618,85.3243,85.3243,69442.9421
2014-04-04 13:30:00,111.2,111.2,110.88,111.0,103082.7474310438,85.3473,85.3473,85.1017,85.1938,103082.7474
2014-04-04 14:00:00,111.01,111.08,110.51,110.61,46295.29475392104,85.2015,85.2552,84.8178,84.8945,46295.2948
2014-04-04 14:30:00,110.58,110.63,110.32,110.53,71822.60681449431,84.8715,84.9099,84.6719,84.8331,71822.6068
2014-04-04 15:00:00,110.51,110.62,110.14,110.56,130665.2244456463,84.8178,84.9022,84.5338,84.8561,130665.2244
2014-04-04 15:30:00,110.54,110.54,110.05,110.1,174689.0210924824,84.8408,84.8408,84.4647,84.5031,174689.0211
2014-04-07 09:30:00,110.23,110.23,109.25,109.82,62520.28123309897,84.6029,84.6029,83.8507,84.2882,62520.2812
2014-04-07 10:00:00,109.78,109.98,109.62,109.83,60248.78312601406,84.2575,84.411,84.1347,84.2958,60248.7831
2014-04-07 10:30:00,109.8,109.83,109.32,109.34,30178.47485127096,84.2728,84.2958,83.9044,83.9198,30178.4749
2014-04-07 11:00:00,109.34,109.57,109.05,109.14,56679.28610059492,83.9198,84.0963,83.6972,83.7663,56679.2861
2014-04-07 11:30:00,109.18,109.45,108.95,108.98,33315.30557057869,83.797,84.0042,83.6204,83.6435,33315.3056
2014-04-07 12:00:00,109.01,109.04,108.32,108.32,88912.92590589507,83.6665,83.6895,83.1369,83.1369,88912.9259
2014-04-07 12:30:00,108.33,108.7,108.33,108.62,66955.11087074094,83.1446,83.4286,83.1446,83.3672,66955.1109
2014-04-07 13:00:00,108.64,108.78,108.37,108.45,45321.79556517036,83.3825,83.49,83.1753,83.2367,45321.7956
2014-04-07 13:30:00,108.44,108.48,108.06,108.13,57003.78583017847,83.229,83.2597,82.9374,82.9911,57003.7858
2014-04-07 14:00:00,108.11,108.22,107.85,107.91,62195.78150351541,82.9757,83.0602,82.7762,82.8222,62195.7815
2014-04-07 14:30:00,107.94,108.43,107.77,108.27,65873.44510546241,82.8453,83.2213,82.7148,83.0985,65873.4451
2014-04-07 15:00:00,108.26,108.51,108.23,108.38,80800.43266630611,83.0909,83.2827,83.0678,83.183,80800.4327
2014-04-07 15:30:00,108.4,108.4,107.93,107.99,207355.327203894,83.1983,83.1983,82.8376,82.8836,207355.3272
2014-04-08 09:30:00,107.98,108.82,107.79,108.33,78961.60086533261,82.876,83.5207,82.7301,83.1446,78961.6009
2014-04-08 10:00:00,108.31,108.56,107.78,107.78,27798.8101676582,83.1292,83.3211,82.7224,82.7224,27798.8102
2014-04-08 10:30:00,107.83,108.17,107.83,107.96,54407.787993510006,82.7608,83.0218,82.7608,82.8606,54407.788
2014-04-08 11:00:00,107.96,108.76,107.95,108.46,32341.806381828013,82.8606,83.4746,82.8529,83.2444,32341.8064
2014-04-08 11:30:00,108.49,108.54,108.14,108.28,43699.29691725257,83.2674,83.3058,82.9988,83.1062,43699.2969
2014-04-08 12:00:00,108.27,108.3,108.1,108.17,65332.61222282315,83.0985,83.1216,82.9681,83.0218,65332.6122
2014-04-08 12:30:00,108.17,108.2,107.87,107.89,48674.9594375338,83.0218,83.0448,82.7915,82.8069,48674.9594
2014-04-08 13:00:00,107.89,108.52,107.89,108.49,77988.10167658194,82.8069,83.2904,82.8069,83.2674,77988.1017
2014-04-08 13:30:00,108.47,108.55,108.35,108.46,41860.46511627907,83.252,83.3134,83.1599,83.2444,41860.4651
2014-04-08 14:00:00,108.43,108.44,107.96,108.06,67279.6106003245,83.2213,83.229,82.8606,82.9374,67279.6106
2014-04-08 14:30:00,108.09,108.12,107.88,108.08,56138.45321795565,82.9604,82.9834,82.7992,82.9527,56138.4532
2014-04-08 15:00:00,108.07,108.22,107.86,108.2,109464.57544618713,82.945,83.0602,82.7839,83.0448,109464.5754
2014-04-08 15:30:00,108.2,108.41,108.08,108.28,250946.4575446187,83.0448,83.206,82.9527,83.1062,250946.4575
2014-04-09 09:30:00,108.59,109.11,108.37,108.97,69226.60897782585,83.3441,83.7432,83.1753,83.6358,69226.609
2014-04-09 10:00:00,108.93,109.18,108.74,108.74,44348.29637641968,83.6051,83.797,83.4593,83.4593,44348.2964
2014-04-09 10:30:00,108.74,109.14,108.74,108.74,51162.79069767442,83.4593,83.7663,83.4593,83.4593,51162.7907
2014-04-09 11:00:00,108.73,108.75,108.51,108.61,78745.26771227691,83.4516,83.4669,83.2827,83.3595,78745.2677
2014-04-09 11:30:00,108.6,109.04,108.54,108.92,55381.28718226068,83.3518,83.6895,83.3058,83.5974,55381.2872
2014-04-09 12:00:00,108.92,109.06,108.81,109.02,34288.80475932937,83.5974,83.7049,83.513,83.6742,34288.8048
2014-04-09 12:30:00,109.04,109.35,109.03,109.18,35262.30394808004,83.6895,83.9274,83.6818,83.797,35262.3039
2014-04-09 13:00:00,109.21,109.56,109.08,109.56,93023.25581395348,83.82,84.0886,83.7202,84.0886,93023.2558
2014-04-09 13:30:00,109.54,109.54,109.18,109.18,43591.13034072472,84.0733,84.0733,83.797,83.797,43591.1303
2014-04-09 14:00:00,109.18,109.93,109.18,109.89,61979.44835045971,83.797,84.3726,83.797,84.3419,61979.4484
2014-04-09 14:30:00,109.91,109.93,109.49,109.53,36992.969172525685,84.3573,84.3726,84.0349,84.0656,36992.9692
2014-04-09 15:00:00,109.56,109.83,109.54,109.57,92590.58950784209,84.0886,84.2958,84.0733,84.0963,92590.5895
2014-04-09 15:30:00,109.57,109.64,109.2,109.5,497674.4186046512,84.0963,84.15,83.8123,84.0426,497674.4186
2014-04-10 09:30:00,109.55,110.48,109.22,110.28,336506.2195781504,84.0809,84.7947,83.8277,84.6412,336506.2196
2014-04-10 10:00:00,110.27,110.54,109.84,109.95,395889.6700919416,84.6336,84.8408,84.3035,84.388,395889.6701
2014-04-10 10:30:00,109.99,110.06,109.34,109.34,154245.5381287182,84.4187,84.4724,83.9198,83.9198,154245.5381
2014-04-10 11:00:00,109.32,109.32,108.86,109.07,91184.42401298,83.9044,83.9044,83.5514,83.7125,91184.424
2014-04-10 11:30:00,109.08,109.24,108.81,108.84,68577.60951865873,83.7202,83.843,83.513,83.536,68577.6095
2014-04-10 12:00:00,108.84,108.92,108.37,108.47,52568.956192536505,83.536,83.5974,83.1753,83.252,52568.9562
2014-04-10 12:30:00,108.47,108.55,108.17,108.17,32774.47268793943,83.252,83.3134,83.0218,83.0218,32774.4727
2014-04-10 13:00:00,108.17,108.37,107.83,107.96,48674.9594375338,83.0218,83.1753,82.7608,82.8606,48674.9594
2014-04-10 13:30:00,107.94,108.22,107.85,108.22,71065.44077879936,82.8453,83.0602,82.7762,83.0602,71065.4408
2014-04-10 14:00:00,108.2,108.47,108.14,108.15,65008.11249323958,83.0448,83.252,82.9988,83.0064,65008.1125
2014-04-10 14:30:00,108.16,108.16,107.61,107.65,158896.7009194159,83.0141,83.0141,82.592,82.6227,158896.7009
2014-04-10 15:00:00,107.62,107.65,107.07,107.22,260789.6160086533,82.5996,82.6227,82.1775,82.2926,260789.616
2014-04-10 15:30:00,107.2,107.69,107.09,107.1,229853.9751216874,82.2773,82.6534,82.1929,82.2005,229853.9751
2014-04-11 09:30:00,106.41,107.89,106.41,107.39,148620.87614926987,81.671,82.8069,81.671,82.4231,148620.8761
2014-04-11 10:00:00,107.44,107.44,106.78,107.09,112168.73985938344,82.4615,82.4615,81.9549,82.1929,112168.7399
2014-04-11 10:30:00,107.09,107.75,106.99,107.63,132828.55597620335,82.1929,82.6994,82.1161,82.6073,132828.556
2014-04-11 11:00:00,107.66,107.68,106.97,107.17,114115.7382368848,82.6303,82.6457,82.1008,82.2543,114115.7382
2014-04-11 11:30:00,107.13,107.22,106.78,106.94,92698.75608436992,82.2236,82.2926,81.9549,82.0777,92698.7561
2014-04-11 12:00:00,106.99,107.31,106.87,107.21,67712.27690643592,82.1161,82.3617,82.024,82.285,67712.2769
2014-04-11 12:30:00,107.22,107.3,106.91,106.95,61654.94862087615,82.2926,82.354,82.0547,82.0854,61654.9486
2014-04-11 13:00:00,106.96,106.97,106.68,106.77,89886.42509464575,82.0931,82.1008,81.8782,81.9473,89886.4251
2014-04-11 13:30:00,106.78,107.08,106.74,106.99,80151.433207139,81.9549,82.1852,81.9242,82.1161,80151.4332
2014-04-11 14:00:00,107.01,107.1,106.62,106.68,88912.92590589507,82.1315,82.2005,81.8321,81.8782,88912.9259
2014-04-11 14:30:00,106.64,106.84,106.55,106.8,78961.60086533261,81.8475,82.001,81.7784,81.9703,78961.6009
2014-04-11 15:00:00,106.79,107.09,106.6,107.04,75608.43699296917,81.9626,82.1929,81.8168,82.1545,75608.437
2014-04-11 15:30:00,107.05,107.05,106.4,106.45,262303.94808004325,82.1622,82.1622,81.6633,81.7017,262303.9481
2014-04-14 09:30:00,107.12,107.19,106.68,106.89,64034.613304488914,82.2159,82.2696,81.8782,82.0394,64034.6133
2014-04-14 10:00:00,106.97,107.31,106.89,107.05,45105.462412114655,82.1008,82.3617,82.0394,82.1622,45105.4624
2014-04-14 10:30:00,107.05,107.38,107.01,107.3,63385.61384532179,82.1622,82.4154,82.1315,82.354,63385.6138
2014-04-14 11:00:00,107.3,107.38,106.94,107.03,68902.1092482423,82.354,82.4154,82.0777,82.1468,68902.1092
2014-04-14 11:30:00,107.03,107.25,106.9,106.93,49756.62520281233,82.1468,82.3157,82.047,82.0701,49756.6252
2014-04-14 12:00:00,106.94,107.22,106.85,106.92,54515.95457003786,82.0777,82.2926,82.0087,82.0624,54515.9546
2014-04-14 12:30:00,106.93,107.14,106.9,107.06,76906.4359113034,82.0701,82.2312,82.047,82.1698,76906.4359
2014-04-14 13:00:00,107.07,107.16,106.63,106.77,55164.95402920497,82.1775,82.2466,81.8398,81.9473,55164.954
2014-04-14 13:30:00,106.75,107.02,106.63,106.65,49972.95835586804,81.9319,82.1391,81.8398,81.8552,49972.9584
2014-04-14 14:00:00,106.65,106.89,106.55,106.72,61979.44835045971,81.8552,82.0394,81.7784,81.9089,61979.4484
2014-04-14 14:30:00,106.74,106.74,106.44,106.46,63277.44726879394,81.9242,81.9242,81.694,81.7093,63277.4473
2014-04-14 15:00:00,106.46,106.46,105.87,106.02,72687.93942671714,81.7093,81.7093,81.2565,81.3716,72687.9394
2014-04-14 15:30:00,106.02,106.53,106.0,106.47,216657.65278528933,81.3716,81.7631,81.3563,81.717,216657.6528
2014-04-15 09:30:00,106.66,107.1,106.61,106.94,43915.630070308274,81.8628,82.2005,81.8245,82.0777,43915.6301
2014-04-15 10:00:00,106.96,107.06,106.34,106.36,32341.806381828013,82.0931,82.1698,81.6172,81.6326,32341.8064
2014-04-15 10:30:00,106.33,106.7,106.09,106.37,137155.21903731747,81.6096,81.8935,81.4254,81.6403,137155.219
2014-04-15 11:00:00,106.32,106.33,105.95,106.15,47917.79340183883,81.6019,81.6096,81.3179,81.4714,47917.7934
2014-04-15 11:30:00,106.23,106.55,105.86,105.97,38074.63493780421,81.5328,81.7784,81.2488,81.3333,38074.6349
2014-04-15 12:00:00,106.01,106.02,105.77,105.91,24337.4797187669,81.364,81.3716,81.1798,81.2872,24337.4797
2014-04-15 12:30:00,105.88,105.98,105.65,105.74,48242.29313142239,81.2642,81.3409,81.0876,81.1567,48242.2931
2014-04-15 13:00:00,105.72,105.97,105.65,105.97,78312.60140616549,81.1414,81.3333,81.0876,81.3333,78312.6014
2014-04-15 13:30:00,106.0,106.65,105.95,106.63,29529.47539210384,81.3563,81.8552,81.3179,81.8398,29529.4754
2014-04-15 14:00:00,106.66,107.06,106.66,106.86,50730.12439156301,81.8628,82.1698,81.8628,82.0163,50730.1244
2014-04-15 14:30:00,106.82,107.39,106.81,107.21,45862.62844780963,81.9856,82.4231,81.978,82.285,45862.6284
2014-04-15 15:00:00,107.25,107.45,107.15,107.33,92590.58950784209,82.3157,82.4692,82.2389,82.3771,92590.5895
2014-04-15 15:30:00,107.38,107.57,107.21,107.5,106111.41157382369,82.4154,82.5613,82.285,82.5075,106111.4116
2014-04-16 09:30:00,108.31,108.67,108.13,108.13,272796.106003245,83.1292,83.4055,82.9911,82.9911,272796.106
2014-04-16 10:00:00,108.12,108.72,108.03,108.59,99837.75013520822,82.9834,83.4439,82.9143,83.3441,99837.7501
2014-04-16 10:30:00,108.59,108.67,108.47,108.57,53109.789075175766,83.3441,83.4055,83.252,83.3288,53109.7891
2014-04-16 11:00:00,108.56,108.69,108.38,108.64,200000.0,83.3211,83.4209,83.183,83.3825,200000.0
2014-04-16 11:30:00,108.66,109.2,108.63,109.11,137912.38507301244,83.3979,83.8123,83.3748,83.7432,137912.3851
2014-04-16 12:00:00,109.11,109.58,109.05,109.46,113358.57220118985,83.7432,84.104,83.6972,84.0119,113358.5722
2014-04-16 12:30:00,109.47,109.48,109.06,109.06,40670.63277447269,84.0195,84.0272,83.7049,83.7049,40670.6328
2014-04-16 13:00:00,109.07,109.14,108.89,109.05,94321.25473228772,83.7125,83.7663,83.5744,83.6972,94321.2547
2014-04-16 13:30:00,109.04,109.38,108.75,109.32,128934.55922120064,83.6895,83.9505,83.4669,83.9044,128934.5592
2014-04-16 14:00:00,109.32,109.37,108.86,109.08,94645.75446187129,83.9044,83.9428,83.5514,83.7202,94645.7545
2014-04-16 14:30:00,109.08,109.35,109.02,109.35,127852.89345592212,83.7202,83.9274,83.6742,83.9274,127852.8935
2014-04-16 15:00:00,109.33,109.55,109.32,109.41,68793.94267171444,83.9121,84.0809,83.9044,83.9735,68793.9427
2014-04-16 15:30:00,109.4,109.75,109.32,109.72,147863.7101135749,83.9658,84.2344,83.9044,84.2114,147863.7101
2014-04-17 09:30:00,109.5,109.99,109.09,109.46,140724.7160627366,84.0426,84.4187,83.7279,84.0119,140724.7161
2014-04-17 10:00:00,109.46,109.66,109.07,109.13,144510.54624121147,84.0119,84.1654,83.7125,83.7586,144510.5462
2014-04-17 10:30:00,109.16,109.53,109.09,109.36,103082.7474310438,83.7816,84.0656,83.7279,83.9351,103082.7474
2014-04-17 11:00:00,109.33,109.58,109.26,109.37,83612.76365603028,83.9121,84.104,83.8584,83.9428,83612.7637
2014-04-17 11:30:00,109.4,109.44,109.08,109.17,34180.638182801515,83.9658,83.9965,83.7202,83.7893,34180.6382
2014-04-17 12:00:00,109.16,109.33,109.11,109.29,36992.969172525685,83.7816,83.9121,83.7432,83.8814,36992.9692
2014-04-17 12:30:00,109.32,109.4,109.25,109.36,19253.65062195781,83.9044,83.9658,83.8507,83.9351,19253.6506
2014-04-17 13:00:00,109.36,109.55,109.32,109.41,32558.13953488372,83.9351,84.0809,83.9044,83.9735,32558.1395
2014-04-17 13:30:00,109.4,109.58,109.34,109.5,82855.59762033532,83.9658,84.104,83.9198,84.0426,82855.5976
2014-04-17 14:00:00,109.55,109.63,109.51,109.55,34505.13791238507,84.0809,84.1423,84.0502,84.0809,34505.1379
2014-04-17 14:30:00,109.54,109.55,109.29,109.3,19686.316928069227,84.0733,84.0809,83.8814,83.8891,19686.3169
2014-04-17 15:00:00,109.35,109.42,109.17,109.3,119307.73391022174,83.9274,83.9812,83.7893,83.8891,119307.7339
2014-04-17 15:30:00,109.31,109.36,109.0,109.05,128069.22660897784,83.8967,83.9351,83.6588,83.6972,128069.2266
2014-04-21 09:30:00,108.78,109.75,108.47,109.48,74202.27149810709,83.49,84.2344,83.252,84.0272,74202.2715
2014-04-21 10:00:00,109.51,109.55,109.28,109.48,70308.27474310438,84.0502,84.0809,83.8737,84.0272,70308.2747
2014-04-21 10:30:00,109.45,109.45,108.89,109.05,29313.14223904813,84.0042,84.0042,83.5744,83.6972,29313.1422
2014-04-21 11:00:00,109.09,109.1,108.92,108.94,30502.97458085452,83.7279,83.7356,83.5974,83.6128,30502.9746
2014-04-21 11:30:00,108.98,109.05,108.86,108.87,31043.80746349378,83.6435,83.6972,83.5514,83.559,31043.8075
2014-04-21 12:00:00,108.86,108.95,108.64,108.66,92698.75608436992,83.5514,83.6204,83.3825,83.3979,92698.7561
2014-04-21 12:30:00,108.66,108.81,108.42,108.54,115089.23742563548,83.3979,83.513,83.2137,83.3058,115089.2374
2014-04-21 13:00:00,108.5,108.59,108.45,108.55,65332.61222282315,83.2751,83.3441,83.2367,83.3134,65332.6122
2014-04-21 13:30:00,108.55,108.59,108.52,108.55,88372.09302325582,83.3134,83.3441,83.2904,83.3134,88372.093
2014-04-21 14:00:00,108.53,108.89,108.52,108.89,85776.09518658734,83.2981,83.5744,83.2904,83.5744,85776.0952
2014-04-21 14:30:00,108.92,109.16,108.88,109.0,92049.7566252028,83.5974,83.7816,83.5667,83.6588,92049.7566
2014-04-21 15:00:00,109.0,109.0,108.59,108.59,167333.69388858843,83.6588,83.6588,83.3441,83.3441,167333.6939
2014-04-21 15:30:00,108.61,108.75,108.59,108.67,200865.3326122228,83.3595,83.4669,83.3441,83.4055,200865.3326
2014-04-22 09:30:00,108.8,110.32,108.42,110.06,256787.45267712275,83.5053,84.6719,83.2137,84.4724,256787.4527
2014-04-22 10:00:00,110.07,110.47,109.91,110.44,104488.9129259059,84.4801,84.7871,84.3573,84.764,104488.9129
2014-04-22 10:30:00,110.36,110.72,110.25,110.72,126446.72796106002,84.7026,84.9789,84.6182,84.9789,126446.728
2014-04-22 11:00:00,110.69,110.82,110.3,110.52,54083.28826392644,84.9559,85.0557,84.6566,84.8254,54083.2883
2014-04-22 11:30:00,110.51,110.57,110.23,110.57,79177.93401838832,84.8178,84.8638,84.6029,84.8638,79177.934
2014-04-22 12:00:00,110.57,110.85,110.48,110.74,111303.40724716062,84.8638,85.0787,84.7947,84.9943,111303.4072
2014-04-22 12:30:00,110.75,110.77,110.45,110.58,24012.979989183343,85.002,85.0173,84.7717,84.8715,24012.98
2014-04-22 13:00:00,110.62,110.78,110.51,110.6,31368.307193077337,84.9022,85.025,84.8178,84.8868,31368.3072
2014-04-22 13:30:00,110.54,110.73,110.47,110.61,47052.46078961601,84.8408,84.9866,84.7871,84.8945,47052.4608
2014-04-22 14:00:00,110.61,110.69,110.42,110.51,68144.94321254732,84.8945,84.9559,84.7487,84.8178,68144.9432
2014-04-22 14:30:00,110.51,110.76,110.51,110.63,52785.28934559221,84.8178,85.0096,84.8178,84.9099,52785.2893
2014-04-22 15:00:00,110.59,110.59,110.29,110.31,139426.71714440238,84.8792,84.8792,84.6489,84.6643,139426.7171
2014-04-22 15:30:00,110.32,110.43,110.06,110.17,233207.1389940508,84.6719,84.7564,84.4724,84.5568,233207.139
2014-04-23 09:30:00,110.61,111.06,108.46,110.0,309680.9085992428,84.8945,85.2399,83.2444,84.4263,309680.9086
2014-04-23 10:00:00,110.03,110.03,109.51,109.55,95294.7539210384,84.4494,84.4494,84.0502,84.0809,95294.7539
2014-04-23 10:30:00,109.62,109.64,109.01,109.33,93780.42184964844,84.1347,84.15,83.6665,83.9121,93780.4218
2014-04-23 11:00:00,109.31,109.8,109.1,109.78,74851.2709572742,83.8967,84.2728,83.7356,84.2575,74851.271
2014-04-23 11:30:00,109.82,109.91,109.53,109.77,44240.12979989183,84.2882,84.3573,84.0656,84.2498,44240.1298
2014-04-23 12:00:00,109.77,109.77,109.54,109.62,50297.4580854516,84.2498,84.2498,84.0733,84.1347,50297.4581
2014-04-23 12:30:00,109.66,109.8,109.56,109.62,43591.13034072472,84.1654,84.2728,84.0886,84.1347,43591.1303
2014-04-23 13:00:00,109.59,109.71,109.54,109.67,33098.972417522986,84.1116,84.2037,84.0733,84.173,33098.9724
2014-04-23 13:30:00,109.67,109.75,109.54,109.66,47376.960519199565,84.173,84.2344,84.0733,84.1654,47376.9605
2014-04-23 14:00:00,109.58,109.67,109.55,109.64,22390.48134126555,84.104,84.173,84.0809,84.15,22390.4813
2014-04-23 14:30:00,109.64,109.85,109.56,109.79,26608.977825851813,84.15,84.3112,84.0886,84.2651,26608.9778
2014-04-23 15:00:00,109.79,109.95,109.55,109.62,49756.62520281233,84.2651,84.388,84.0809,84.1347,49756.6252
2014-04-23 15:30:00,109.63,109.72,109.5,109.53,131206.05732828556,84.1423,84.2114,84.0426,84.0656,131206.0573
2014-04-24 09:30:00,110.04,110.04,109.35,109.58,40778.79935100054,84.457,84.457,83.9274,84.104,40778.7994
2014-04-24 10:00:00,109.57,109.57,109.09,109.18,37966.46836127636,84.0963,84.0963,83.7279,83.797,37966.4684
2014-04-24 10:30:00,109.16,109.23,109.08,109.09,40886.96592752839,83.7816,83.8353,83.7202,83.7279,40886.9659
2014-04-24 11:00:00,109.04,109.65,109.04,109.53,31368.307193077337,83.6895,84.1577,83.6895,84.0656,31368.3072
2014-04-24 11:30:00,109.53,109.59,109.28,109.3,30719.30773391022,84.0656,84.1116,83.8737,83.8891,30719.3077
2014-04-24 12:00:00,109.3,109.41,109.13,109.15,24553.812871822607,83.8891,83.9735,83.7586,83.7739,24553.8129
2014-04-24 12:30:00,109.17,109.5,109.16,109.42,34072.47160627366,83.7893,84.0426,83.7816,83.9812,34072.4716
2014-04-24 13:00:00,109.43,109.48,109.34,109.46,30611.141157382368,83.9888,84.0272,83.9198,84.0119,30611.1412
2014-04-24 13:30:00,109.45,109.49,109.07,109.09,28015.14332071389,84.0042,84.0349,83.7125,83.7279,28015.1433
2014-04-24 14:00:00,109.1,109.23,109.03,109.18,63493.780421849646,83.7356,83.8353,83.6818,83.797,63493.7804
2014-04-24 14:30:00,109.15,109.48,109.07,109.47,45321.79556517036,83.7739,84.0272,83.7125,84.0195,45321.7956
2014-04-24 15:00:00,109.47,109.48,109.29,109.4,62087.61492698756,84.0195,84.0272,83.8814,83.9658,62087.6149
2014-04-24 15:30:00,109.38,109.6,109.38,109.52,154570.03785830177,83.9505,84.1193,83.9505,84.0579,154570.0379
2014-04-25 09:30:00,109.45,109.45,108.84,109.04,58085.451595457,84.0042,84.0042,83.536,83.6895,58085.4516
2014-04-25 10:00:00,108.98,109.09,108.7,108.73,32774.47268793943,83.6435,83.7279,83.4286,83.4516,32774.4727
2014-04-25 10:30:00,108.63,108.77,108.35,108.38,72255.27312060574,83.3748,83.4823,83.1599,83.183,72255.2731
2014-04-25 11:00:00,108.32,108.44,108.06,108.43,43699.29691725257,83.1369,83.229,82.9374,83.2213,43699.2969
2014-04-25 11:30:00,108.43,108.55,108.18,108.43,31909.1400757166,83.2213,83.3134,83.0295,83.2213,31909.1401
2014-04-25 12:00:00,108.43,108.54,108.31,108.31,24553.812871822607,83.2213,83.3058,83.1292,83.1292,24553.8129
2014-04-25 12:30:00,108.31,108.37,108.12,108.14,14277.98810167658,83.1292,83.1753,82.9834,82.9988,14277.9881
2014-04-25 13:00:00,108.13,108.16,107.9,108.16,26825.31097890752,82.9911,83.0141,82.8146,83.0141,26825.311
2014-04-25 13:30:00,108.12,108.14,107.97,108.07,23363.980530016222,82.9834,82.9988,82.8683,82.945,23363.9805
2014-04-25 14:00:00,108.09,108.09,107.74,107.76,16333.153055705789,82.9604,82.9604,82.6917,82.7071,16333.1531
2014-04-25 14:30:00,107.77,108.08,107.64,107.94,29204.97566252028,82.7148,82.9527,82.615,82.8453,29204.9757
2014-04-25 15:00:00,107.94,108.13,107.92,108.13,52677.12276906436,82.8453,82.9911,82.8299,82.9911,52677.1228
2014-04-25 15:30:00,108.12,108.37,108.08,108.33,210816.65765278527,82.9834,83.1753,82.9527,83.1446,210816.6577
2014-04-28 09:30:00,107.96,108.71,107.3,108.06,110762.57436452137,82.8606,83.4362,82.354,82.9374,110762.5744
2014-04-28 10:00:00,108.1,108.61,108.02,108.42,66846.94429421308,82.9681,83.3595,82.9067,83.2137,66846.9443
2014-04-28 10:30:00,108.45,108.71,108.32,108.56,87182.26068144944,83.2367,83.4362,83.1369,83.3211,87182.2607
2014-04-28 11:00:00,108.55,108.6,108.12,108.2,49215.79232017307,83.3134,83.3518,82.9834,83.0448,49215.7923
2014-04-28 11:30:00,108.22,108.31,107.76,107.76,73985.93834505137,83.0602,83.1292,82.7071,82.7071,73985.9383
2014-04-28 12:00:00,107.76,108.24,107.7,108.06,56354.78637101135,82.7071,83.0755,82.661,82.9374,56354.7864
2014-04-28 12:30:00,108.06,108.14,107.73,107.73,39264.4672796106,82.9374,82.9988,82.6841,82.6841,39264.4673
2014-04-28 13:00:00,107.73,107.74,107.09,107.2,164737.69605191995,82.6841,82.6917,82.1929,82.2773,164737.6961
2014-04-28 13:30:00,107.21,107.29,106.96,107.13,37425.6354786371,82.285,82.3464,82.0931,82.2236,37425.6355
2014-04-28 14:00:00,107.1,107.61,106.9,107.61,65116.27906976744,82.2005,82.592,82.047,82.592,65116.2791
2014-04-28 14:30:00,107.63,107.7,107.27,107.37,40346.13304488913,82.6073,82.661,82.331,82.4078,40346.133
2014-04-28 15:00:00,107.39,108.18,107.35,108.12,81665.76527852892,82.4231,83.0295,82.3924,82.9834,81665.7653
2014-04-28 15:30:00,108.11,108.23,108.1,108.18,251379.1238507301,82.9757,83.0678,82.9681,83.0295,251379.1239
2014-04-29 09:30:00,108.75,109.11,108.36,108.85,165386.69551108708,83.4669,83.7432,83.1676,83.5437,165386.6955
2014-04-29 10:00:00,108.83,109.01,108.22,108.37,43266.630611141154,83.5283,83.6665,83.0602,83.1753,43266.6306
2014-04-29 10:30:00,108.38,108.76,108.38,108.5,25419.145484045428,83.183,83.4746,83.183,83.2751,25419.1455
2014-04-29 11:00:00,108.51,108.63,108.31,108.53,42184.96484586263,83.2827,83.3748,83.1292,83.2981,42184.9648
2014-04-29 11:30:00,108.56,108.95,108.49,108.86,79394.26717144402,83.3211,83.6204,83.2674,83.5514,79394.2672
2014-04-29 12:00:00,108.87,108.87,108.54,108.64,25202.812330989724,83.559,83.559,83.3058,83.3825,25202.8123
2014-04-29 12:30:00,108.63,108.68,108.49,108.49,9734.99188750676,83.3748,83.4132,83.2674,83.2674,9734.9919
2014-04-29 13:00:00,108.48,108.49,108.17,108.19,15251.487290427258,83.2597,83.2674,83.0218,83.0371,15251.4873
2014-04-29 13:30:00,108.22,108.32,108.08,108.32,25419.145484045428,83.0602,83.1369,82.9527,83.1369,25419.1455
2014-04-29 14:00:00,108.32,108.35,108.2,108.23,18604.6511627907,83.1369,83.1599,83.0448,83.0678,18604.6512
2014-04-29 14:30:00,108.21,108.35,108.21,108.31,32449.972958355866,83.0525,83.1599,83.0525,83.1292,32449.973
2014-04-29 15:00:00,108.32,108.43,108.23,108.26,36452.13628988642,83.1369,83.2213,83.0678,83.0909,36452.1363
2014-04-29 15:30:00,108.28,108.31,108.19,108.28,113791.23850730124,83.1062,83.1292,83.0371,83.1062,113791.2385
2014-04-30 09:30:00,107.91,108.27,107.73,108.11,41860.46511627907,82.8222,83.0985,82.6841,82.9757,41860.4651
2014-04-30 10:00:00,108.08,108.24,107.9,108.2,32774.47268793943,82.9527,83.0755,82.8146,83.0448,32774.4727
2014-04-30 10:30:00,108.2,108.35,108.11,108.23,27906.97674418605,83.0448,83.1599,82.9757,83.0678,27906.9767
2014-04-30 11:00:00,108.23,108.25,107.83,108.09,31151.974040021632,83.0678,83.0832,82.7608,82.9604,31151.974
2014-04-30 11:30:00,108.13,108.7,108.13,108.52,39372.633856138455,82.9911,83.4286,82.9911,83.2904,39372.6339
2014-04-30 12:00:00,108.56,108.64,108.48,108.55,19037.317468902107,83.3211,83.3825,83.2597,83.3134,19037.3175
2014-04-30 12:30:00,108.53,108.61,108.48,108.56,13412.655489453758,83.2981,83.3595,83.2597,83.3211,13412.6555
2014-04-30 13:00:00,108.56,108.64,108.43,108.52,17198.48566792861,83.3211,83.3825,83.2213,83.2904,17198.4857
2014-04-30 13:30:00,108.51,108.59,108.5,108.52,12871.822606814494,83.2827,83.3441,83.2751,83.2904,12871.8226
2014-04-30 14:00:00,108.32,108.79,108.25,108.42,47809.626825310974,83.1369,83.4976,83.0832,83.2137,47809.6268
2014-04-30 14:30:00,108.43,108.83,108.41,108.65,31368.307193077337,83.2213,83.5283,83.206,83.3902,31368.3072
2014-04-30 15:00:00,108.67,108.67,108.42,108.62,32774.47268793943,83.4055,83.4055,83.2137,83.3672,32774.4727
2014-04-30 15:30:00,108.64,108.71,108.4,108.62,147431.0438074635,83.3825,83.4362,83.1983,83.3672,147431.0438
2014-05-01 09:30:00,108.69,108.73,107.94,108.52,63061.11411573824,83.4209,83.4516,82.8453,83.2904,63061.1141
2014-05-01 10:00:00,108.59,108.69,108.4,108.63,57652.78528934559,83.3441,83.4209,83.1983,83.3748,57652.7853
2014-05-01 10:30:00,108.63,109.09,108.63,109.03,107625.74364521365,83.3748,83.7279,83.3748,83.6818,107625.7436
2014-05-01 11:00:00,109.04,109.47,109.03,109.32,69118.442401298,83.6895,84.0195,83.6818,83.9044,69118.4424
2014-05-01 11:30:00,109.31,109.53,109.13,109.14,63277.44726879394,83.8967,84.0656,83.7586,83.7663,63277.4473
2014-05-01 12:00:00,109.14,109.27,109.03,109.09,59167.11736073553,83.7663,83.866,83.6818,83.7279,59167.1174
2014-05-01 12:30:00,109.04,109.16,109.04,109.14,53326.12222823148,83.6895,83.7816,83.6895,83.7663,53326.1222
2014-05-01 13:00:00,109.15,109.19,109.04,109.09,35370.470524607896,83.7739,83.8046,83.6895,83.7279,35370.4705
2014-05-01 13:30:00,109.09,109.11,108.79,108.8,48783.12601406165,83.7279,83.7432,83.4976,83.5053,48783.126
2014-05-01 14:00:00,108.81,109.01,108.78,109.0,21633.315305570577,83.513,83.6665,83.49,83.6588,21633.3153
2014-05-01 14:30:00,109.02,109.02,108.68,108.77,37317.46890210925,83.6742,83.6742,83.4132,83.4823,37317.4689
2014-05-01 15:00:00,108.79,108.88,108.58,108.59,24121.146565711195,83.4976,83.5667,83.3365,83.3441,24121.1466
2014-05-01 15:30:00,108.57,108.64,108.51,108.54,121687.3985938345,83.3288,83.3825,83.2827,83.3058,121687.3986
2014-05-02 09:30:00,108.55,109.22,108.0,109.01,56462.95294753921,83.3134,83.8277,82.8913,83.6665,56462.9529
2014-05-02 10:00:00,109.01,109.3,108.76,109.02,42617.63115197404,83.6665,83.8891,83.4746,83.6742,42617.6312
2014-05-02 10:30:00,109.03,109.29,108.4,108.48,43050.29745808545,83.6818,83.8814,83.1983,83.2597,43050.2975
2014-05-02 11:00:00,108.46,108.62,108.24,108.24,23147.64737696052,83.2444,83.3672,83.0755,83.0755,23147.6474
2014-05-02 11:30:00,108.26,108.96,108.26,108.9,30827.474310438072,83.0909,83.6281,83.0909,83.5821,30827.4743
2014-05-02 12:00:00,108.88,109.36,108.87,109.33,88804.75932936723,83.5667,83.9351,83.559,83.9121,88804.7593
2014-05-02 12:30:00,109.32,109.41,109.2,109.41,48783.12601406165,83.9044,83.9735,83.8123,83.9735,48783.126
2014-05-02 13:00:00,109.41,109.47,109.26,109.3,50621.95781503515,83.9735,84.0195,83.8584,83.8891,50621.9578
2014-05-02 13:30:00,109.28,109.53,109.26,109.32,40021.63331530557,83.8737,84.0656,83.8584,83.9044,40021.6333
2014-05-02 14:00:00,109.3,109.33,109.16,109.16,36343.96971335857,83.8891,83.9121,83.7816,83.7816,36343.9697
2014-05-02 14:30:00,109.16,109.34,109.16,109.27,29529.47539210384,83.7816,83.9198,83.7816,83.866,29529.4754
2014-05-02 15:00:00,109.28,109.4,109.24,109.32,38615.46782044348,83.8737,83.9658,83.843,83.9044,38615.4678
2014-05-02 15:30:00,109.3,109.41,109.09,109.29,196863.16928069227,83.8891,83.9735,83.7279,83.8814,196863.1693
2014-05-05 09:30:00,108.91,109.24,108.51,109.13,28231.47647376961,83.5897,83.843,83.2827,83.7586,28231.4765
2014-05-05 10:00:00,109.26,109.37,109.1,109.11,25635.478637101136,83.8584,83.9428,83.7356,83.7432,25635.4786
2014-05-05 10:30:00,109.13,109.41,109.1,109.38,22065.98161168199,83.7586,83.9735,83.7356,83.9505,22065.9816
2014-05-05 11:00:00,109.39,109.51,109.28,109.45,23580.31368307193,83.9581,84.0502,83.8737,84.0042,23580.3137
2014-05-05 11:30:00,109.45,109.76,109.45,109.74,22282.314764737694,84.0042,84.2421,84.0042,84.2268,22282.3148
2014-05-05 12:00:00,109.75,110.02,109.71,110.01,34613.30448891292,84.2344,84.4417,84.2037,84.434,34613.3045
2014-05-05 12:30:00,110.01,110.19,109.91,109.95,38831.80097349919,84.434,84.5722,84.3573,84.388,38831.801
2014-05-05 13:00:00,109.92,110.05,109.9,109.96,37858.30178474851,84.3649,84.4647,84.3496,84.3956,37858.3018
2014-05-05 13:30:00,109.93,109.98,109.78,109.9,82963.76419686317,84.3726,84.411,84.2575,84.3496,82963.7642
2014-05-05 14:00:00,109.92,109.96,109.89,109.9,70200.10816657652,84.3649,84.3956,84.3419,84.3496,70200.1082
2014-05-05 14:30:00,109.9,110.0,109.89,109.9,29962.14169821525,84.3496,84.4263,84.3419,84.3496,29962.1417
2014-05-05 15:00:00,109.9,110.59,109.9,110.23,132720.3893996755,84.3496,84.8792,84.3496,84.6029,132720.3894
2014-05-05 15:30:00,110.24,110.36,110.1,110.34,100162.24986479178,84.6105,84.7026,84.5031,84.6873,100162.2499
2014-05-06 09:30:00,110.01,111.21,109.46,111.21,246944.2942130881,84.434,85.355,84.0119,85.355,246944.2942
2014-05-06 10:00:00,111.22,111.29,110.83,111.17,72038.93996755003,85.3627,85.4164,85.0634,85.3243,72038.94
2014-05-06 10:30:00,111.15,111.25,110.67,110.67,61114.11573823688,85.309,85.3857,84.9406,84.9406,61114.1157
2014-05-06 11:00:00,110.63,111.06,110.54,110.93,63493.780421849646,84.9099,85.2399,84.8408,85.1401,63493.7804
2014-05-06 11:30:00,110.9,111.29,110.8,111.24,91508.92374256357,85.1171,85.4164,85.0403,85.378,91508.9237
2014-05-06 12:00:00,111.25,111.27,110.88,111.01,33531.638723634394,85.3857,85.4011,85.1017,85.2015,33531.6387
2014-05-06 12:30:00,111.0,111.05,110.83,110.83,20010.816657652784,85.1938,85.2322,85.0634,85.0634,20010.8167
2014-05-06 13:00:00,110.87,110.91,110.4,110.41,41644.13196322336,85.0941,85.1248,84.7333,84.741,41644.132
2014-05-06 13:30:00,110.4,110.42,110.12,110.14,42293.13142239048,84.7333,84.7487,84.5184,84.5338,42293.1314
2014-05-06 14:00:00,110.1,110.24,110.01,110.06,48025.959978366685,84.5031,84.6105,84.434,84.4724,48025.96
2014-05-06 14:30:00,110.06,110.14,109.92,109.92,41535.96538669551,84.4724,84.5338,84.3649,84.3649,41535.9654
2014-05-06 15:00:00,109.9,110.12,109.76,110.0,45321.79556517036,84.3496,84.5184,84.2421,84.4263,45321.7956
2014-05-06 15:30:00,109.97,110.05,109.8,109.85,95619.25365062196,84.4033,84.4647,84.2728,84.3112,95619.2537
2014-05-07 09:30:00,110.26,110.34,109.41,109.45,38615.46782044348,84.6259,84.6873,83.9735,84.0042,38615.4678
2014-05-07 10:00:00,109.41,109.82,108.98,109.25,54299.62141698216,83.9735,84.2882,83.6435,83.8507,54299.6214
2014-05-07 10:30:00,109.26,109.83,109.24,109.65,96484.58626284478,83.8584,84.2958,83.843,84.1577,96484.5863
2014-05-07 11:00:00,109.59,109.87,109.53,109.7,50081.12493239589,84.1116,84.3266,84.0656,84.1961,50081.1249
2014-05-07 11:30:00,109.68,110.07,109.55,109.99,73985.93834505137,84.1807,84.4801,84.0809,84.4187,73985.9383
2014-05-07 12:00:00,109.99,110.53,109.94,110.49,32558.13953488372,84.4187,84.8331,84.3803,84.8024,32558.1395
2014-05-07 12:30:00,110.49,110.71,110.49,110.7,20767.98269334776,84.8024,84.9713,84.8024,84.9636,20767.9827
2014-05-07 13:00:00,110.68,110.75,110.54,110.58,18063.81828015144,84.9482,85.002,84.8408,84.8715,18063.8183
2014-05-07 13:30:00,110.63,110.67,110.34,110.34,28015.14332071389,84.9099,84.9406,84.6873,84.6873,28015.1433
2014-05-07 14:00:00,110.32,110.82,110.31,110.8,25851.81179015684,84.6719,85.0557,84.6643,85.0403,25851.8118
2014-05-07 14:30:00,110.84,110.85,110.55,110.71,19361.817198485667,85.071,85.0787,84.8485,84.9713,19361.8172
2014-05-07 15:00:00,110.77,110.77,110.45,110.63,29853.9751216874,85.0173,85.0173,84.7717,84.9099,29853.9751
2014-05-07 15:30:00,110.63,110.93,110.62,110.87,110329.90805840994,84.9099,85.1401,84.9022,85.0941,110329.9081
2014-05-08 09:30:00,110.7,111.26,110.41,111.21,31260.140616549485,84.9636,85.3934,84.741,85.355,31260.1406
2014-05-08 10:00:00,111.17,111.55,111.07,111.53,84261.7631151974,85.3243,85.616,85.2476,85.6006,84261.7631
2014-05-08 10:30:00,111.53,111.63,111.38,111.43,32990.80584099513,85.6006,85.6774,85.4855,85.5239,32990.8058
2014-05-08 11:00:00,111.47,111.73,111.46,111.65,17631.15197404002,85.5546,85.7541,85.5469,85.6927,17631.152
2014-05-08 11:30:00,111.65,111.73,111.54,111.54,49540.29204975662,85.6927,85.7541,85.6083,85.6083,49540.292
2014-05-08 12:00:00,111.57,111.59,111.38,111.47,24986.47917793402,85.6313,85.6467,85.4855,85.5546,24986.4792
2014-05-08 12:30:00,111.45,111.45,110.83,110.91,15575.987020010816,85.5392,85.5392,85.0634,85.1248,15575.987
2014-05-08 13:00:00,110.89,111.18,110.75,110.86,44672.79610600325,85.1094,85.332,85.002,85.0864,44672.7961
2014-05-08 13:30:00,110.85,110.85,110.43,110.51,14602.48783126014,85.0787,85.0787,84.7564,84.8178,14602.4878
2014-05-08 14:00:00,110.54,110.63,110.23,110.39,15359.65386695511,84.8408,84.9099,84.6029,84.7257,15359.6539
2014-05-08 14:30:00,110.34,110.48,109.95,110.05,24661.97944835046,84.6873,84.7947,84.388,84.4647,24661.9794
2014-05-08 15:00:00,110.03,110.1,109.75,110.07,28772.30935640887,84.4494,84.5031,84.2344,84.4801,28772.3094
2014-05-08 15:30:00,110.02,110.08,109.87,110.05,77014.60248783126,84.4417,84.4877,84.3266,84.4647,77014.6025
2014-05-09 09:30:00,110.07,110.36,109.32,109.49,33747.9718766901,84.4801,84.7026,83.9044,84.0349,33747.9719
2014-05-09 10:00:00,109.43,109.95,109.31,109.79,24878.312601406164,83.9888,84.388,83.8967,84.2651,24878.3126
2014-05-09 10:30:00,109.84,109.95,109.7,109.74,23363.980530016222,84.3035,84.388,84.1961,84.2268,23363.9805
2014-05-09 11:00:00,109.75,109.85,109.53,109.68,21525.148729042725,84.2344,84.3112,84.0656,84.1807,21525.1487
2014-05-09 11:30:00,109.71,109.94,109.65,109.65,22714.981070849102,84.2037,84.3803,84.1577,84.1577,22714.9811
2014-05-09 12:00:00,109.65,109.81,109.65,109.69,23904.813412655487,84.1577,84.2805,84.1577,84.1884,23904.8134
2014-05-09 12:30:00,109.67,109.87,109.65,109.85,47485.12709572742,84.173,84.3266,84.1577,84.3112,47485.1271
2014-05-09 13:00:00,109.87,109.92,109.71,109.75,22823.14764737696,84.3266,84.3649,84.2037,84.2344,22823.1476
2014-05-09 13:30:00,109.78,109.83,109.53,109.55,18171.98485667929,84.2575,84.2958,84.0656,84.0809,18171.9849
2014-05-09 14:00:00,109.57,109.64,109.39,109.5,25851.81179015684,84.0963,84.15,83.9581,84.0426,25851.8118
2014-05-09 14:30:00,109.52,109.67,109.36,109.61,11898.323418063816,84.0579,84.173,83.9351,84.127,11898.3234
2014-05-09 15:00:00,109.64,109.8,109.55,109.61,27474.31043807464,84.15,84.2728,84.0809,84.127,27474.3104
2014-05-09 15:30:00,109.63,109.77,109.51,109.76,89345.5922120065,84.1423,84.2498,84.0502,84.2421,89345.5922
2014-05-12 09:30:00,110.39,110.89,109.99,110.79,45970.79502433748,84.7257,85.1094,84.4187,85.0327,45970.795
2014-05-12 10:00:00,110.77,111.48,110.74,111.27,41319.6322336398,85.0173,85.5622,84.9943,85.4011,41319.6322
2014-05-12 10:30:00,111.27,111.43,111.19,111.23,32449.972958355866,85.4011,85.5239,85.3397,85.3704,32449.973
2014-05-12 11:00:00,111.21,111.21,110.88,110.9,65332.61222282315,85.355,85.355,85.1017,85.1171,65332.6122
2014-05-12 11:30:00,110.9,111.0,110.86,110.91,51379.12385073013,85.1171,85.1938,85.0864,85.1248,51379.1239
2014-05-12 12:00:00,110.91,110.96,110.63,110.65,49540.29204975662,85.1248,85.1631,84.9099,84.9252,49540.292
2014-05-12 12:30:00,110.7,110.83,110.69,110.73,30286.641427798808,84.9636,85.0634,84.9559,84.9866,30286.6414
2014-05-12 13:00:00,110.76,110.97,110.72,110.88,28880.475932936723,85.0096,85.1708,84.9789,85.1017,28880.4759
2014-05-12 13:30:00,110.9,110.95,110.86,110.92,31800.97349918875,85.1171,85.1555,85.0864,85.1324,31800.9735
2014-05-12 14:00:00,110.92,111.04,110.82,110.87,38290.968090859926,85.1324,85.2245,85.0557,85.0941,38290.9681
2014-05-12 14:30:00,110.88,111.05,110.81,110.94,35586.8036776636,85.1017,85.2322,85.048,85.1478,35586.8037
2014-05-12 15:00:00,110.91,110.95,110.8,110.81,35370.470524607896,85.1248,85.1555,85.0403,85.048,35370.4705
2014-05-12 15:30:00,110.81,110.95,110.76,110.83,231476.4737696052,85.048,85.1555,85.0096,85.0634,231476.4738
2014-05-13 09:30:00,110.94,111.22,110.52,110.8,61654.94862087615,85.1478,85.3627,84.8254,85.0403,61654.9486
2014-05-13 10:00:00,110.92,110.96,110.76,110.87,39156.30070308274,85.1324,85.1631,85.0096,85.0941,39156.3007
2014-05-13 10:30:00,110.88,110.99,110.84,110.94,36452.13628988642,85.1017,85.1862,85.071,85.1478,36452.1363
2014-05-13 11:00:00,110.91,110.94,110.65,110.78,19145.484045429963,85.1248,85.1478,84.9252,85.025,19145.484
2014-05-13 11:30:00,110.76,110.77,110.48,110.48,18280.15143320714,85.0096,85.0173,84.7947,84.7947,18280.1514
2014-05-13 12:00:00,110.48,110.61,110.41,110.49,23039.480800432662,84.7947,84.8945,84.741,84.8024,23039.4808
2014-05-13 12:30:00,110.5,110.56,110.43,110.47,15035.154137371552,84.8101,84.8561,84.7564,84.7871,15035.1541
2014-05-13 13:00:00,110.48,110.52,110.36,110.42,15467.820443482964,84.7947,84.8254,84.7026,84.7487,15467.8204
2014-05-13 13:30:00,110.43,110.43,110.2,110.25,13088.1557598702,84.7564,84.7564,84.5798,84.6182,13088.1558
2014-05-13 14:00:00,110.27,110.39,110.21,110.39,19253.65062195781,84.6336,84.7257,84.5875,84.7257,19253.6506
2014-05-13 14:30:00,110.39,110.45,110.37,110.43,58518.11790156841,84.7257,84.7717,84.7103,84.7564,58518.1179
2014-05-13 15:00:00,110.44,110.44,110.18,110.26,33098.972417522986,84.764,84.764,84.5645,84.6259,33098.9724
2014-05-13 15:30:00,110.27,110.38,110.18,110.29,80259.59978366684,84.6336,84.718,84.5645,84.6489,80259.5998
2014-05-14 09:30:00,110.23,110.49,109.83,110.12,35154.13737155219,84.6029,84.8024,84.2958,84.5184,35154.1374
2014-05-14 10:00:00,110.17,110.39,110.17,110.3,24445.64629529475,84.5568,84.7257,84.5568,84.6566,24445.6463
2014-05-14 10:30:00,110.29,110.39,110.17,110.23,28880.475932936723,84.6489,84.7257,84.5568,84.6029,28880.4759
2014-05-14 11:00:00,110.21,110.38,110.11,110.31,25743.645213628988,84.5875,84.718,84.5108,84.6643,25743.6452
2014-05-14 11:30:00,110.31,110.42,110.26,110.33,26284.478096268253,84.6643,84.7487,84.6259,84.6796,26284.4781
2014-05-14 12:00:00,110.32,110.44,110.32,110.41,11032.990805840996,84.6719,84.764,84.6719,84.741,11032.9908
2014-05-14 12:30:00,110.39,110.79,110.34,110.75,89021.09248242293,84.7257,85.0327,84.6873,85.002,89021.0925
2014-05-14 13:00:00,110.77,111.05,110.71,111.0,43374.797187669006,85.0173,85.2322,84.9713,85.1938,43374.7972
2014-05-14 13:30:00,111.02,111.17,110.98,111.12,27257.97728501893,85.2092,85.3243,85.1785,85.2859,27257.9773
2014-05-14 14:00:00,111.13,111.15,111.0,111.01,28555.97620335316,85.2936,85.309,85.1938,85.2015,28555.9762
2014-05-14 14:30:00,111.02,111.06,110.69,110.71,18280.15143320714,85.2092,85.2399,84.9559,84.9713,18280.1514
2014-05-14 15:00:00,110.68,110.72,110.57,110.68,12006.489994591671,84.9482,84.9789,84.8638,84.9482,12006.49
2014-05-14 15:30:00,110.65,110.7,110.41,110.65,62628.44780962682,84.9252,84.9636,84.741,84.9252,62628.4478
2014-05-15 09:30:00,110.34,110.34,109.57,109.93,44023.79664683613,84.6873,84.6873,84.0963,84.3726,44023.7966
2014-05-15 10:00:00,109.96,110.0,109.17,109.23,28231.47647376961,84.3956,84.4263,83.7893,83.8353,28231.4765
2014-05-15 10:30:00,109.32,109.35,109.01,109.06,54515.95457003786,83.9044,83.9274,83.6665,83.7049,54515.9546
2014-05-15 11:00:00,109.03,109.09,108.48,108.48,53109.789075175766,83.6818,83.7279,83.2597,83.2597,53109.7891
2014-05-15 11:30:00,108.45,108.8,108.09,108.18,89129.25905895077,83.2367,83.5053,82.9604,83.0295,89129.2591
2014-05-15 12:00:00,108.18,108.36,108.13,108.25,29962.14169821525,83.0295,83.1676,82.9911,83.0832,29962.1417
2014-05-15 12:30:00,108.21,108.32,108.15,108.18,49107.625743645214,83.0525,83.1369,83.0064,83.0295,49107.6257
2014-05-15 13:00:00,108.15,108.18,107.85,107.98,128501.89291508924,83.0064,83.0295,82.7762,82.876,128501.8929
2014-05-15 13:30:00,108.02,108.16,107.9,108.08,21200.648999459165,82.9067,83.0141,82.8146,82.9527,21200.649
2014-05-15 14:00:00,108.1,108.34,108.06,108.19,92482.42293131424,82.9681,83.1523,82.9374,83.0371,92482.4229
2014-05-15 14:30:00,108.18,108.24,108.01,108.06,48350.45970795024,83.0295,83.0755,82.899,82.9374,48350.4597
2014-05-15 15:00:00,108.05,108.23,108.01,108.12,109031.90914007572,82.9297,83.0678,82.899,82.9834,109031.9091
2014-05-15 15:30:00,108.14,108.26,107.97,108.16,141373.71552190374,82.9988,83.0909,82.8683,83.0141,141373.7155
2014-05-16 09:30:00,108.24,108.78,107.88,108.18,216657.65278528933,83.0755,83.49,82.7992,83.0295,216657.6528
2014-05-16 10:00:00,108.18,108.6,107.86,108.31,180638.1828015144,83.0295,83.3518,82.7839,83.1292,180638.1828
2014-05-16 10:30:00,108.3,108.79,108.22,108.55,114656.57111952406,83.1216,83.4976,83.0602,83.3134,114656.5711
2014-05-16 11:00:00,108.53,108.77,108.46,108.69,79610.60032449973,83.2981,83.4823,83.2444,83.4209,79610.6003
2014-05-16 11:30:00,108.69,109.14,108.64,109.07,34288.80475932937,83.4209,83.7663,83.3825,83.7125,34288.8048
2014-05-16 12:00:00,109.03,109.09,108.79,108.86,34505.13791238507,83.6818,83.7279,83.4976,83.5514,34505.1379
2014-05-16 12:30:00,108.86,108.94,108.77,108.92,14169.821525148727,83.5514,83.6128,83.4823,83.5974,14169.8215
2014-05-16 13:00:00,108.89,108.96,108.72,108.88,13412.655489453758,83.5744,83.6281,83.4439,83.5667,13412.6555
2014-05-16 13:30:00,108.87,109.08,108.87,108.95,15359.65386695511,83.559,83.7202,83.559,83.6204,15359.6539
2014-05-16 14:00:00,108.95,109.01,108.81,108.96,30611.141157382368,83.6204,83.6665,83.513,83.6281,30611.1412
2014-05-16 14:30:00,108.98,109.31,108.96,109.31,19145.484045429963,83.6435,83.8967,83.6281,83.8967,19145.484
2014-05-16 15:00:00,109.32,109.53,109.31,109.35,38074.63493780421,83.9044,84.0656,83.8967,83.9274,38074.6349
2014-05-16 15:30:00,109.39,109.59,109.39,109.54,108058.40995132504,83.9581,84.1116,83.9581,84.0733,108058.41
2014-05-19 09:30:00,109.54,110.4,109.12,110.06,65440.778799351,84.0733,84.7333,83.7509,84.4724,65440.7788
2014-05-19 10:00:00,110.05,110.1,109.73,109.8,78096.26825310978,84.4647,84.5031,84.2191,84.2728,78096.2683
2014-05-19 10:30:00,109.79,109.88,109.63,109.72,34396.97133585722,84.2651,84.3342,84.1423,84.2114,34396.9713
2014-05-19 11:00:00,109.71,110.03,109.69,109.76,28555.97620335316,84.2037,84.4494,84.1884,84.2421,28555.9762
2014-05-19 11:30:00,109.76,109.81,109.59,109.6,25851.81179015684,84.2421,84.2805,84.1116,84.1193,25851.8118
2014-05-19 12:00:00,109.65,109.78,109.62,109.73,25527.312060573284,84.1577,84.2575,84.1347,84.2191,25527.3121
2014-05-19 12:30:00,109.77,109.77,109.39,109.39,14818.820984315846,84.2498,84.2498,83.9581,83.9581,14818.821
2014-05-19 13:00:00,109.35,109.41,109.21,109.21,17090.319091400757,83.9274,83.9735,83.82,83.82,17090.3191
2014-05-19 13:30:00,109.2,109.26,109.02,109.22,26500.81124932396,83.8123,83.8584,83.6742,83.8277,26500.8112
2014-05-19 14:00:00,109.26,109.43,109.18,109.35,17090.319091400757,83.8584,83.9888,83.797,83.9274,17090.3191
2014-05-19 14:30:00,109.34,109.34,109.16,109.21,10816.657652785289,83.9198,83.9198,83.7816,83.82,10816.6577
2014-05-19 15:00:00,109.18,109.28,109.1,109.14,22390.48134126555,83.797,83.8737,83.7356,83.7663,22390.4813
2014-05-19 15:30:00,109.16,109.43,109.14,109.31,81665.76527852892,83.7816,83.9888,83.7663,83.8967,81665.7653
2014-05-20 09:30:00,108.92,109.33,108.4,108.69,49432.12547322877,83.5974,83.9121,83.1983,83.4209,49432.1255
2014-05-20 10:00:00,108.74,109.04,108.73,108.73,31692.806922660897,83.4593,83.6895,83.4516,83.4516,31692.8069
2014-05-20 10:30:00,108.8,109.01,108.63,108.9,32666.306111411574,83.5053,83.6665,83.3748,83.5821,32666.3061
2014-05-20 11:00:00,108.88,108.93,108.66,108.71,28015.14332071389,83.5667,83.6051,83.3979,83.4362,28015.1433
2014-05-20 11:30:00,108.64,108.77,108.48,108.48,22282.314764737694,83.3825,83.4823,83.2597,83.2597,22282.3148
2014-05-20 12:00:00,108.49,108.5,108.14,108.25,26392.644672796105,83.2674,83.2751,82.9988,83.0832,26392.6447
2014-05-20 12:30:00,108.26,108.33,108.09,108.13,26717.144402379665,83.0909,83.1446,82.9604,82.9911,26717.1444
2014-05-20 13:00:00,108.07,108.14,107.76,107.82,42076.79826933477,82.945,82.9988,82.7071,82.7532,42076.7983
2014-05-20 13:30:00,107.84,107.84,107.51,107.61,43699.29691725257,82.7685,82.7685,82.5152,82.592,43699.2969
2014-05-20 14:00:00,107.69,107.92,107.62,107.89,22282.314764737694,82.6534,82.8299,82.5996,82.8069,22282.3148
2014-05-20 14:30:00,107.87,107.96,107.74,107.82,22606.814494321254,82.7915,82.8606,82.6917,82.7532,22606.8145
2014-05-20 15:00:00,107.82,108.14,107.82,108.02,30394.808004326664,82.7532,82.9988,82.7532,82.9067,30394.808
2014-05-20 15:30:00,108.01,108.19,107.93,107.94,98539.75121687398,82.899,83.0371,82.8376,82.8453,98539.7512
2014-05-21 09:30:00,108.32,109.09,107.81,108.73,32666.306111411574,83.1369,83.7279,82.7455,83.4516,32666.3061
2014-05-21 10:00:00,108.81,109.05,108.8,108.98,34396.97133585722,83.513,83.6972,83.5053,83.6435,34396.9713
2014-05-21 10:30:00,108.99,109.33,108.96,109.24,25094.64575446187,83.6511,83.9121,83.6281,83.843,25094.6458
2014-05-21 11:00:00,109.2,109.33,109.16,109.31,25094.64575446187,83.8123,83.9121,83.7816,83.8967,25094.6458
2014-05-21 11:30:00,109.29,109.34,109.09,109.12,37425.6354786371,83.8814,83.9198,83.7279,83.7509,37425.6355
2014-05-21 12:00:00,109.14,109.26,109.09,109.22,20118.98323418064,83.7663,83.8584,83.7279,83.8277,20118.9832
2014-05-21 12:30:00,109.26,109.41,109.24,109.35,15900.486749594374,83.8584,83.9735,83.843,83.9274,15900.4867
2014-05-21 13:00:00,109.41,109.47,109.3,109.3,14602.48783126014,83.9735,84.0195,83.8891,83.8891,14602.4878
2014-05-21 13:30:00,109.29,109.4,109.25,109.37,7679.826933477555,83.8814,83.9658,83.8507,83.9428,7679.8269
2014-05-21 14:00:00,109.39,109.78,109.39,109.53,49432.12547322877,83.9581,84.2575,83.9581,84.0656,49432.1255
2014-05-21 14:30:00,109.57,109.67,109.36,109.49,28880.475932936723,84.0963,84.173,83.9351,84.0349,28880.4759
2014-05-21 15:00:00,109.49,109.77,109.48,109.63,31043.80746349378,84.0349,84.2498,84.0272,84.1423,31043.8075
2014-05-21 15:30:00,109.64,109.71,109.38,109.55,139534.88372093023,84.15,84.2037,83.9505,84.0809,139534.8837
2014-05-22 09:30:00,109.41,109.55,108.98,109.38,55056.78745267712,83.9735,84.0809,83.6435,83.9505,55056.7875
2014-05-22 10:00:00,109.35,109.73,109.21,109.61,45862.62844780963,83.9274,84.2191,83.82,84.127,45862.6284
2014-05-22 10:30:00,109.64,109.89,109.61,109.8,14926.9875608437,84.15,84.3419,84.127,84.2728,14926.9876
2014-05-22 11:00:00,109.77,109.89,109.75,109.84,19361.817198485667,84.2498,84.3419,84.2344,84.3035,19361.8172
2014-05-22 11:30:00,109.77,109.84,109.75,109.8,15792.320173066522,84.2498,84.3035,84.2344,84.2728,15792.3202
2014-05-22 12:00:00,109.79,109.87,109.75,109.85,30827.474310438072,84.2651,84.3266,84.2344,84.3112,30827.4743
2014-05-22 12:30:00,109.87,110.02,109.59,109.61,24553.812871822607,84.3266,84.4417,84.1116,84.127,24553.8129
2014-05-22 13:00:00,109.59,109.76,109.48,109.56,12222.823147647376,84.1116,84.2421,84.0272,84.0886,12222.8231
2014-05-22 13:30:00,109.53,109.54,109.39,109.41,14169.821525148727,84.0656,84.0733,83.9581,83.9735,14169.8215
2014-05-22 14:00:00,109.41,109.53,109.35,109.48,13845.32179556517,83.9735,84.0656,83.9274,84.0272,13845.3218
2014-05-22 14:30:00,109.48,109.57,109.45,109.53,11681.990265008111,84.0272,84.0963,84.0042,84.0656,11681.9903
2014-05-22 15:00:00,109.53,109.53,109.35,109.4,12006.489994591671,84.0656,84.0656,83.9274,83.9658,12006.49
2014-05-22 15:30:00,109.4,109.48,109.17,109.27,40995.13250405624,83.9658,84.0272,83.7893,83.866,40995.1325
2014-05-23 09:30:00,109.26,109.57,108.78,109.4,44131.96322336398,83.8584,84.0963,83.49,83.9658,44131.9632
2014-05-23 10:00:00,109.43,109.45,109.27,109.29,14169.821525148727,83.9888,84.0042,83.866,83.8814,14169.8215
2014-05-23 10:30:00,109.35,109.4,108.96,108.99,53866.95511087074,83.9274,83.9658,83.6281,83.6511,53866.9551
2014-05-23 11:00:00,108.98,108.98,108.8,108.85,97674.41860465116,83.6435,83.6435,83.5053,83.5437,97674.4186
2014-05-23 11:30:00,108.84,108.93,108.76,108.89,43266.630611141154,83.536,83.6051,83.4746,83.5744,43266.6306
2014-05-23 12:00:00,108.88,109.28,108.84,109.22,39697.13358572201,83.5667,83.8737,83.536,83.8277,39697.1336
2014-05-23 12:30:00,109.26,109.36,109.22,109.35,13628.988642509465,83.8584,83.9351,83.8277,83.9274,13628.9886
2014-05-23 13:00:00,109.29,109.5,109.29,109.48,21200.648999459165,83.8814,84.0426,83.8814,84.0272,21200.649
2014-05-23 13:30:00,109.52,109.69,109.49,109.67,13304.488912925906,84.0579,84.1884,84.0349,84.173,13304.4889
2014-05-23 14:00:00,109.68,109.8,109.68,109.71,7247.160627366144,84.1807,84.2728,84.1807,84.2037,7247.1606
2014-05-23 14:30:00,109.71,109.73,109.63,109.67,6381.828015143321,84.2037,84.2191,84.1423,84.173,6381.828
2014-05-23 15:00:00,109.69,109.77,109.64,109.67,22065.98161168199,84.1884,84.2498,84.15,84.173,22065.9816
2014-05-23 15:30:00,109.65,109.88,109.62,109.78,92374.25635478635,84.1577,84.3342,84.1347,84.2575,92374.2564
2014-05-27 09:30:00,110.23,110.65,110.0,110.24,39372.633856138455,84.6029,84.9252,84.4263,84.6105,39372.6339
2014-05-27 10:00:00,110.2,110.55,110.2,110.47,46727.961060032445,84.5798,84.8485,84.5798,84.7871,46727.9611
2014-05-27 10:30:00,110.48,110.68,110.45,110.53,14818.820984315846,84.7947,84.9482,84.7717,84.8331,14818.821
2014-05-27 11:00:00,110.51,110.63,110.27,110.38,21741.48188209843,84.8178,84.9099,84.6336,84.718,21741.4819
2014-05-27 11:30:00,110.38,110.51,110.26,110.29,16549.486208761493,84.718,84.8178,84.6259,84.6489,16549.4862
2014-05-27 12:00:00,110.26,110.26,110.0,110.07,6814.494321254732,84.6259,84.6259,84.4263,84.4801,6814.4943
2014-05-27 12:30:00,110.02,110.2,110.02,110.07,29962.14169821525,84.4417,84.5798,84.4417,84.4801,29962.1417
2014-05-27 13:00:00,110.05,110.05,109.75,109.9,22065.98161168199,84.4647,84.4647,84.2344,84.3496,22065.9816
2014-05-27 13:30:00,109.9,109.99,109.78,109.87,15143.320713899404,84.3496,84.4187,84.2575,84.3266,15143.3207
2014-05-27 14:00:00,109.91,109.98,109.72,109.75,18171.98485667929,84.3573,84.411,84.2114,84.2344,18171.9849
2014-05-27 14:30:00,109.79,109.8,109.67,109.73,20010.816657652784,84.2651,84.2728,84.173,84.2191,20010.8167
2014-05-27 15:00:00,109.71,109.79,109.69,109.78,20659.8161168199,84.2037,84.2651,84.1884,84.2575,20659.8161
2014-05-27 15:30:00,109.78,109.83,109.66,109.8,87074.09410492158,84.2575,84.2958,84.1654,84.2728,87074.0941
2014-05-28 09:30:00,109.83,110.14,109.59,109.94,38939.96755002704,84.2958,84.5338,84.1116,84.3803,38939.9676
2014-05-28 10:00:00,109.91,109.91,109.65,109.7,25419.145484045428,84.3573,84.3573,84.1577,84.1961,25419.1455
2014-05-28 10:30:00,109.75,109.78,109.55,109.58,14061.654948620877,84.2344,84.2575,84.0809,84.104,14061.6549
2014-05-28 11:00:00,109.63,109.66,109.47,109.47,15575.987020010816,84.1423,84.1654,84.0195,84.0195,15575.987
2014-05-28 11:30:00,109.45,109.55,109.44,109.48,11249.3239588967,84.0042,84.0809,83.9965,84.0272,11249.324
2014-05-28 12:00:00,109.45,109.61,109.43,109.43,20984.31584640346,84.0042,84.127,83.9888,83.9888,20984.3158
2014-05-28 12:30:00,109.44,109.44,109.34,109.36,10275.824770146024,83.9965,83.9965,83.9198,83.9351,10275.8248
2014-05-28 13:00:00,109.39,109.53,109.32,109.46,30178.47485127096,83.9581,84.0656,83.9044,84.0119,30178.4749
2014-05-28 13:30:00,109.49,109.54,109.42,109.42,15143.320713899404,84.0349,84.0733,83.9812,83.9812,15143.3207
2014-05-28 14:00:00,109.42,109.54,109.38,109.53,13304.488912925906,83.9812,84.0733,83.9505,84.0656,13304.4889
2014-05-28 14:30:00,109.52,109.6,109.47,109.53,14926.9875608437,84.0579,84.1193,84.0195,84.0656,14926.9876
2014-05-28 15:00:00,109.52,109.61,109.52,109.56,20767.98269334776,84.0579,84.127,84.0579,84.0886,20767.9827
2014-05-28 15:30:00,109.54,109.58,109.33,109.36,55164.95402920497,84.0733,84.104,83.9121,83.9351,55164.954
2014-05-29 09:30:00,110.22,110.22,109.29,109.41,65873.44510546241,84.5952,84.5952,83.8814,83.9735,65873.4451
2014-05-29 10:00:00,109.4,109.42,109.04,109.29,18388.31800973499,83.9658,83.9812,83.6895,83.8814,18388.318
2014-05-29 10:30:00,109.29,109.54,109.28,109.54,17198.48566792861,83.8814,84.0733,83.8737,84.0733,17198.4857
2014-05-29 11:00:00,109.58,109.81,109.51,109.74,85667.92861005949,84.104,84.2805,84.0502,84.2268,85667.9286
2014-05-29 11:30:00,109.71,109.82,109.56,109.75,18496.484586262843,84.2037,84.2882,84.0886,84.2344,18496.4846
2014-05-29 12:00:00,109.8,110.01,109.79,109.87,7787.993510005408,84.2728,84.434,84.2651,84.3266,7787.9935
2014-05-29 12:30:00,109.9,110.2,109.9,110.17,8977.82585181179,84.3496,84.5798,84.3496,84.5568,8977.8259
2014-05-29 13:00:00,110.15,110.3,110.13,110.25,12979.989183342346,84.5415,84.6566,84.5261,84.6182,12979.9892
2014-05-29 13:30:00,110.24,110.36,110.17,110.36,9410.4921579232,84.6105,84.7026,84.5568,84.7026,9410.4922
2014-05-29 14:00:00,110.33,110.48,110.29,110.44,10816.657652785289,84.6796,84.7947,84.6489,84.764,10816.6577
2014-05-29 14:30:00,110.43,110.68,110.35,110.68,24661.97944835046,84.7564,84.9482,84.695,84.9482,24661.9794
2014-05-29 15:00:00,110.69,110.94,110.69,110.93,25202.812330989724,84.9559,85.1478,84.9559,85.1401,25202.8123
2014-05-29 15:30:00,110.94,111.24,110.94,111.14,147431.0438074635,85.1478,85.378,85.1478,85.3013,147431.0438
2014-05-30 09:30:00,110.8,111.02,110.42,110.57,18604.6511627907,85.0403,85.2092,84.7487,84.8638,18604.6512
2014-05-30 10:00:00,110.62,110.93,110.61,110.89,27041.64413196322,84.9022,85.1401,84.8945,85.1094,27041.6441
2014-05-30 10:30:00,110.88,110.88,110.66,110.66,10600.324499729582,85.1017,85.1017,84.9329,84.9329,10600.3245
2014-05-30 11:00:00,110.7,110.71,110.47,110.47,15143.320713899404,84.9636,84.9713,84.7871,84.7871,15143.3207
2014-05-30 11:30:00,110.47,110.62,110.38,110.46,13628.988642509465,84.7871,84.9022,84.718,84.7794,13628.9886
2014-05-30 12:00:00,110.43,110.6,110.38,110.6,10600.324499729582,84.7564,84.8868,84.718,84.8868,10600.3245
2014-05-30 12:30:00,110.59,110.59,110.27,110.27,11790.156841535963,84.8792,84.8792,84.6336,84.6336,11790.1568
2014-05-30 13:00:00,110.3,110.31,110.19,110.27,16765.819361817197,84.6566,84.6643,84.5722,84.6336,16765.8194
2014-05-30 13:30:00,110.32,110.33,110.26,110.27,8004.326663061114,84.6719,84.6796,84.6259,84.6336,8004.3267
2014-05-30 14:00:00,110.26,110.56,110.17,110.56,12547.322877230936,84.6259,84.8561,84.5568,84.8561,12547.3229
2014-05-30 14:30:00,110.56,110.58,110.43,110.43,12763.656030286642,84.8561,84.8715,84.7564,84.7564,12763.656
2014-05-30 15:00:00,110.42,110.69,110.41,110.66,48350.45970795024,84.7487,84.9559,84.741,84.9329,48350.4597
2014-05-30 15:30:00,110.68,111.02,110.63,110.9,122985.39751216874,84.9482,85.2092,84.9099,85.1171,122985.3975
2014-06-02 09:30:00,110.94,111.37,110.8,111.24,81665.76527852892,85.1478,85.4778,85.0403,85.378,81665.7653
2014-06-02 10:00:00,111.2,111.26,110.7,111.13,61222.282314764736,85.3473,85.3934,84.9636,85.2936,61222.2823
2014-06-02 10:30:00,111.15,112.06,111.12,112.03,85343.42888047593,85.309,86.0074,85.2859,85.9844,85343.4289
2014-06-02 11:00:00,112.06,112.75,112.06,112.72,68253.10978907517,86.0074,86.537,86.0074,86.514,68253.1098
2014-06-02 11:30:00,112.74,112.84,112.55,112.65,40562.46619794484,86.5293,86.6061,86.3835,86.4602,40562.4662
2014-06-02 12:00:00,112.66,112.7,112.45,112.65,32558.13953488372,86.4679,86.4986,86.3067,86.4602,32558.1395
2014-06-02 12:30:00,112.63,112.76,112.45,112.56,25419.145484045428,86.4449,86.5447,86.3067,86.3912,25419.1455
2014-06-02 13:00:00,112.57,112.59,112.25,112.26,27582.47701460249,86.3988,86.4142,86.1532,86.1609,27582.477
2014-06-02 13:30:00,112.27,112.29,112.08,112.19,27474.31043807464,86.1686,86.1839,86.0228,86.1072,27474.3104
2014-06-02 14:00:00,112.18,112.27,112.07,112.26,32017.306652244457,86.0995,86.1686,86.0151,86.1609,32017.3067
2014-06-02 14:30:00,112.27,112.29,112.14,112.23,25635.478637101136,86.1686,86.1839,86.0688,86.1379,25635.4786
2014-06-02 15:00:00,112.22,112.23,112.09,112.19,69659.27528393726,86.1302,86.1379,86.0304,86.1072,69659.2753
2014-06-02 15:30:00,112.18,112.69,112.18,112.63,168199.02650081125,86.0995,86.4909,86.0995,86.4449,168199.0265
2014-06-03 09:30:00,112.35,112.51,111.99,112.49,33747.9718766901,86.23,86.3528,85.9537,86.3374,33747.9719
2014-06-03 10:00:00,112.46,112.64,112.46,112.46,60897.78258518118,86.3144,86.4526,86.3144,86.3144,60897.7826
2014-06-03 10:30:00,112.46,112.54,112.12,112.21,41427.79881016766,86.3144,86.3758,86.0535,86.1225,41427.7988
2014-06-03 11:00:00,112.21,112.23,111.89,111.99,55056.78745267712,86.1225,86.1379,85.8769,85.9537,55056.7875
2014-06-03 11:30:00,111.98,112.08,111.73,111.78,31800.97349918875,85.946,86.0228,85.7541,85.7925,31800.9735
2014-06-03 12:00:00,111.77,112.0,111.77,111.86,14602.48783126014,85.7848,85.9614,85.7848,85.8539,14602.4878
2014-06-03 12:30:00,111.83,111.98,111.81,111.95,30935.640886965928,85.8309,85.946,85.8155,85.923,30935.6409
2014-06-03 13:00:00,111.95,111.98,111.85,111.93,25527.312060573284,85.923,85.946,85.8462,85.9076,25527.3121
2014-06-03 13:30:00,111.96,112.06,111.93,112.03,94970.25419145483,85.9307,86.0074,85.9076,85.9844,94970.2542
2014-06-03 14:00:00,112.02,112.1,111.95,112.08,17522.98539751217,85.9767,86.0381,85.923,86.0228,17522.9854
2014-06-03 14:30:00,112.09,112.18,112.03,112.04,22823.14764737696,86.0304,86.0995,85.9844,85.9921,22823.1476
2014-06-03 15:00:00,112.07,112.33,111.95,112.31,48242.29313142239,86.0151,86.2146,85.923,86.1993,48242.2931
2014-06-03 15:30:00,112.32,112.41,112.27,112.35,104272.5797728502,86.207,86.276,86.1686,86.23,104272.5798
2014-06-04 09:30:00,112.08,112.54,111.84,111.87,21308.81557598702,86.0228,86.3758,85.8385,85.8616,21308.8156
2014-06-04 10:00:00,111.93,112.1,111.83,111.83,31151.974040021632,85.9076,86.0381,85.8309,85.8309,31151.974
2014-06-04 10:30:00,111.85,112.16,111.85,112.13,17090.319091400757,85.8462,86.0842,85.8462,86.0611,17090.3191
2014-06-04 11:00:00,112.1,112.23,112.09,112.17,24553.812871822607,86.0381,86.1379,86.0304,86.0918,24553.8129
2014-06-04 11:30:00,112.14,112.14,111.69,111.69,63061.11411573824,86.0688,86.0688,85.7234,85.7234,63061.1141
2014-06-04 12:00:00,111.69,111.83,111.54,111.55,39372.633856138455,85.7234,85.8309,85.6083,85.616,39372.6339
2014-06-04 12:30:00,111.54,111.82,111.47,111.76,58842.61763115197,85.6083,85.8232,85.5546,85.7771,58842.6176
2014-06-04 13:00:00,111.78,111.86,111.72,111.74,31151.974040021632,85.7925,85.8539,85.7464,85.7618,31151.974
2014-06-04 13:30:00,111.74,111.95,111.74,111.86,26284.478096268253,85.7618,85.923,85.7618,85.8539,26284.4781
2014-06-04 14:00:00,111.86,111.91,111.8,111.86,26825.31097890752,85.8539,85.8923,85.8078,85.8539,26825.311
2014-06-04 14:30:00,111.86,111.89,111.74,111.82,32774.47268793943,85.8539,85.8769,85.7618,85.8232,32774.4727
2014-06-04 15:00:00,111.83,111.86,111.53,111.56,57328.28555976203,85.8309,85.8539,85.6006,85.6236,57328.2856
2014-06-04 15:30:00,111.56,111.69,111.3,111.37,246187.1281773932,85.6236,85.7234,85.4241,85.4778,246187.1282
2014-06-05 09:30:00,112.05,112.05,110.93,111.05,49540.29204975662,85.9997,85.9997,85.1401,85.2322,49540.292
2014-06-05 10:00:00,111.02,111.12,110.53,111.06,55813.95348837209,85.2092,85.2859,84.8331,85.2399,55813.9535
2014-06-05 10:30:00,111.07,111.31,110.77,111.26,99837.75013520822,85.2476,85.4318,85.0173,85.3934,99837.7501
2014-06-05 11:00:00,111.25,112.24,111.22,112.15,88155.75987020011,85.3857,86.1456,85.3627,86.0765,88155.7599
2014-06-05 11:30:00,112.16,112.67,112.1,112.53,55056.78745267712,86.0842,86.4756,86.0381,86.3681,55056.7875
2014-06-05 12:00:00,112.54,112.96,112.51,112.77,51595.45700378583,86.3758,86.6982,86.3528,86.5523,51595.457
2014-06-05 12:30:00,112.77,112.95,112.59,112.64,24661.97944835046,86.5523,86.6905,86.4142,86.4526,24661.9794
2014-06-05 13:00:00,112.65,112.83,112.65,112.79,21525.148729042725,86.4602,86.5984,86.4602,86.5677,21525.1487
2014-06-05 13:30:00,112.81,112.94,112.75,112.92,15684.153596538668,86.583,86.6828,86.537,86.6675,15684.1536
2014-06-05 14:00:00,112.95,113.25,112.93,113.25,48134.12655489454,86.6905,86.9207,86.6751,86.9207,48134.1266
2014-06-05 14:30:00,113.22,113.31,113.19,113.24,50838.290968090856,86.8977,86.9668,86.8747,86.9131,50838.291
2014-06-05 15:00:00,113.22,113.49,113.22,113.41,91184.42401298,86.8977,87.1049,86.8977,87.0435,91184.424
2014-06-05 15:30:00,113.4,113.72,113.37,113.57,197728.50189291508,87.0359,87.2815,87.0128,87.1663,197728.5019
2014-06-06 09:30:00,113.69,114.0,113.34,113.82,73336.93888588426,87.2584,87.4964,86.9898,87.3582,73336.9389
2014-06-06 10:00:00,113.89,114.02,113.7,113.95,22498.6479177934,87.4119,87.5117,87.2661,87.458,22498.6479
2014-06-06 10:30:00,114.0,114.09,113.87,113.91,27798.8101676582,87.4964,87.5655,87.3966,87.4273,27798.8102
2014-06-06 11:00:00,113.93,113.93,113.7,113.8,27474.31043807464,87.4426,87.4426,87.2661,87.3429,27474.3104
2014-06-06 11:30:00,113.78,114.11,113.78,114.04,16657.652785289345,87.3275,87.5808,87.3275,87.5271,16657.6528
2014-06-06 12:00:00,114.04,114.07,113.73,113.73,17090.319091400757,87.5271,87.5501,87.2891,87.2891,17090.3191
2014-06-06 12:30:00,113.75,113.93,113.73,113.8,9734.99188750676,87.3045,87.4426,87.2891,87.3429,9734.9919
2014-06-06 13:00:00,113.8,114.18,113.79,114.02,28664.14277988101,87.3429,87.6345,87.3352,87.5117,28664.1428
2014-06-06 13:30:00,114.03,114.11,113.93,114.09,12114.656571119524,87.5194,87.5808,87.4426,87.5655,12114.6566
2014-06-06 14:00:00,114.1,114.14,114.03,114.09,16441.31963223364,87.5731,87.6038,87.5194,87.5655,16441.3196
2014-06-06 14:30:00,114.08,114.08,113.96,113.99,33639.80530016225,87.5578,87.5578,87.4657,87.4887,33639.8053
2014-06-06 15:00:00,113.97,114.06,113.94,114.05,31043.80746349378,87.4733,87.5424,87.4503,87.5348,31043.8075
2014-06-06 15:30:00,114.06,114.25,113.91,114.19,127744.72687939426,87.5424,87.6883,87.4273,87.6422,127744.7269
2014-06-09 09:30:00,114.08,114.09,113.81,113.92,43807.46349378042,87.5578,87.5655,87.3505,87.435,43807.4635
2014-06-09 10:00:00,113.87,113.95,113.65,113.73,29962.14169821525,87.3966,87.458,87.2277,87.2891,29962.1417
2014-06-09 10:30:00,113.73,113.94,113.64,113.8,34072.47160627366,87.2891,87.4503,87.2201,87.3429,34072.4716
2014-06-09 11:00:00,113.82,113.91,113.73,113.84,68036.77663601947,87.3582,87.4273,87.2891,87.3736,68036.7766
2014-06-09 11:30:00,113.85,113.92,113.79,113.82,19686.316928069227,87.3812,87.435,87.3352,87.3582,19686.3169
2014-06-09 12:00:00,113.79,113.81,113.6,113.6,13520.82206598161,87.3352,87.3505,87.1894,87.1894,13520.8221
2014-06-09 12:30:00,113.57,113.59,113.3,113.34,19145.484045429963,87.1663,87.1817,86.9591,86.9898,19145.484
2014-06-09 13:00:00,113.33,113.48,113.29,113.3,30719.30773391022,86.9821,87.0973,86.9514,86.9591,30719.3077
2014-06-09 13:30:00,113.28,113.42,113.25,113.35,21525.148729042725,86.9438,87.0512,86.9207,86.9975,21525.1487
2014-06-09 14:00:00,113.34,113.67,113.3,113.56,75392.10383991347,86.9898,87.2431,86.9591,87.1587,75392.1038
2014-06-09 14:30:00,113.56,113.79,113.51,113.65,28880.475932936723,87.1587,87.3352,87.1203,87.2277,28880.4759
2014-06-09 15:00:00,113.67,113.78,113.63,113.68,37425.6354786371,87.2431,87.3275,87.2124,87.2508,37425.6355
2014-06-09 15:30:00,113.67,113.69,113.5,113.68,139751.21687398595,87.2431,87.2584,87.1126,87.2508,139751.2169
2014-06-10 09:30:00,113.38,113.49,112.61,113.46,120930.23255813953,87.0205,87.1049,86.4295,87.0819,120930.2326
2014-06-10 10:00:00,113.42,113.47,112.93,113.37,66522.44456462952,87.0512,87.0896,86.6751,87.0128,66522.4446
2014-06-10 10:30:00,113.43,113.43,112.92,113.35,93239.5889670092,87.0589,87.0589,86.6675,86.9975,93239.589
2014-06-10 11:00:00,113.35,113.48,113.25,113.32,58409.95132504056,86.9975,87.0973,86.9207,86.9745,58409.9513
2014-06-10 11:30:00,113.33,113.39,113.08,113.22,71714.44023796647,86.9821,87.0282,86.7903,86.8977,71714.4402
2014-06-10 12:00:00,113.22,113.32,113.09,113.13,34180.638182801515,86.8977,86.9745,86.7979,86.8286,34180.6382
2014-06-10 12:30:00,113.15,113.34,113.13,113.32,21308.81557598702,86.844,86.9898,86.8286,86.9745,21308.8156
2014-06-10 13:00:00,113.29,113.3,113.16,113.17,22606.814494321254,86.9514,86.9591,86.8517,86.8593,22606.8145
2014-06-10 13:30:00,113.16,113.45,113.16,113.36,35478.63710113575,86.8517,87.0742,86.8517,87.0052,35478.6371
2014-06-10 14:00:00,113.32,113.68,113.3,113.67,54732.28772309356,86.9745,87.2508,86.9591,87.2431,54732.2877
2014-06-10 14:30:00,113.67,113.7,113.53,113.57,31151.974040021632,87.2431,87.2661,87.1356,87.1663,31151.974
2014-06-10 15:00:00,113.57,113.87,113.53,113.86,88372.09302325582,87.1663,87.3966,87.1356,87.3889,88372.093
2014-06-10 15:30:00,113.86,114.03,113.75,114.01,163115.19740400216,87.3889,87.5194,87.3045,87.5041,163115.1974
2014-06-11 09:30:00,113.34,113.67,112.64,113.09,80908.59924283397,86.9898,87.2431,86.4526,86.7979,80908.5992
2014-06-11 10:00:00,113.09,113.24,112.82,112.93,44348.29637641968,86.7979,86.9131,86.5907,86.6751,44348.2964
2014-06-11 10:30:00,112.95,112.97,112.79,112.86,22714.981070849102,86.6905,86.7058,86.5677,86.6214,22714.9811
2014-06-11 11:00:00,112.85,113.1,112.81,112.84,24986.47917793402,86.6137,86.8056,86.583,86.6061,24986.4792
2014-06-11 11:30:00,112.81,113.12,112.79,113.12,34072.47160627366,86.583,86.821,86.5677,86.821,34072.4716
2014-06-11 12:00:00,113.13,113.17,113.01,113.1,12222.823147647376,86.8286,86.8593,86.7365,86.8056,12222.8231
2014-06-11 12:30:00,113.14,113.16,113.05,113.08,9410.4921579232,86.8363,86.8517,86.7672,86.7903,9410.4922
2014-06-11 13:00:00,113.06,113.1,112.88,113.08,15792.320173066522,86.7749,86.8056,86.6368,86.7903,15792.3202
2014-06-11 13:30:00,113.1,113.21,112.93,112.98,20984.31584640346,86.8056,86.89,86.6751,86.7135,20984.3158
2014-06-11 14:00:00,112.95,112.98,112.84,112.96,14169.821525148727,86.6905,86.7135,86.6061,86.6982,14169.8215
2014-06-11 14:30:00,112.93,113.05,112.87,112.93,23039.480800432662,86.6751,86.7672,86.6291,86.6751,23039.4808
2014-06-11 15:00:00,112.95,112.99,112.81,112.83,35154.13737155219,86.6905,86.7212,86.583,86.5984,35154.1374
2014-06-11 15:30:00,112.84,112.99,112.71,112.78,152298.53975121686,86.6061,86.7212,86.5063,86.56,152298.5398
2014-06-12 09:30:00,112.72,112.72,112.08,112.21,44997.2958355868,86.514,86.514,86.0228,86.1225,44997.2958
2014-06-12 10:00:00,112.15,112.38,111.96,111.96,47160.62736614386,86.0765,86.253,85.9307,85.9307,47160.6274
2014-06-12 10:30:00,111.95,112.04,111.74,111.77,23796.646836127635,85.923,85.9921,85.7618,85.7848,23796.6468
2014-06-12 11:00:00,111.81,111.93,111.77,111.9,15792.320173066522,85.8155,85.9076,85.7848,85.8846,15792.3202
2014-06-12 11:30:00,111.89,111.98,111.69,111.7,24337.4797187669,85.8769,85.946,85.7234,85.7311,24337.4797
2014-06-12 12:00:00,111.72,111.87,111.63,111.78,17522.98539751217,85.7464,85.8616,85.6774,85.7925,17522.9854
2014-06-12 12:30:00,111.78,111.81,111.37,111.5,22282.314764737694,85.7925,85.8155,85.4778,85.5776,22282.3148
2014-06-12 13:00:00,111.54,111.54,111.28,111.35,26825.31097890752,85.6083,85.6083,85.4087,85.4625,26825.311
2014-06-12 13:30:00,111.37,111.37,110.9,110.91,63818.2801514332,85.4778,85.4778,85.1171,85.1248,63818.2802
2014-06-12 14:00:00,110.91,111.07,110.83,110.87,44240.12979989183,85.1248,85.2476,85.0634,85.0941,44240.1298
2014-06-12 14:30:00,110.86,110.88,110.66,110.67,57760.951865873445,85.0864,85.1017,84.9329,84.9406,57760.9519
2014-06-12 15:00:00,110.66,110.66,110.39,110.39,136938.88588426175,84.9329,84.9329,84.7257,84.7257,136938.8859
2014-06-12 15:30:00,110.38,110.57,110.31,110.51,261222.2823147648,84.718,84.8638,84.6643,84.8178,261222.2823
2014-06-13 09:30:00,110.56,110.82,110.39,110.62,24553.812871822607,84.8561,85.0557,84.7257,84.9022,24553.8129
2014-06-13 10:00:00,110.64,111.52,110.56,111.49,35586.8036776636,84.9175,85.5929,84.8561,85.5699,35586.8037
2014-06-13 10:30:00,111.49,111.86,111.41,111.74,53001.62249864792,85.5699,85.8539,85.5085,85.7618,53001.6225
2014-06-13 11:00:00,111.79,111.98,111.79,111.94,16441.31963223364,85.8002,85.946,85.8002,85.9153,16441.3196
2014-06-13 11:30:00,111.93,112.31,111.77,111.78,57003.78583017847,85.9076,86.1993,85.7848,85.7925,57003.7858
2014-06-13 12:00:00,111.78,111.98,111.78,111.9,13196.322336398052,85.7925,85.946,85.7925,85.8846,13196.3223
2014-06-13 12:30:00,111.9,111.94,111.71,111.81,20118.98323418064,85.8846,85.9153,85.7388,85.8155,20118.9832
2014-06-13 13:00:00,111.79,111.89,111.68,111.88,18496.484586262843,85.8002,85.8769,85.7157,85.8692,18496.4846
2014-06-13 13:30:00,111.88,111.93,111.77,111.92,15143.320713899404,85.8692,85.9076,85.7848,85.8999,15143.3207
2014-06-13 14:00:00,111.89,111.94,111.82,111.86,24661.97944835046,85.8769,85.9153,85.8232,85.8539,24661.9794
2014-06-13 14:30:00,111.86,111.94,111.85,111.94,23039.480800432662,85.8539,85.9153,85.8462,85.9153,23039.4808
2014-06-13 15:00:00,111.94,111.99,111.74,111.79,43591.13034072472,85.9153,85.9537,85.7618,85.8002,43591.1303
2014-06-13 15:30:00,111.77,112.0,111.66,111.96,126554.89453758788,85.7848,85.9614,85.7004,85.9307,126554.8945
2014-06-16 09:30:00,111.93,111.93,111.09,111.09,39264.4672796106,85.9076,85.9076,85.2629,85.2629,39264.4673
2014-06-16 10:00:00,111.03,111.53,111.0,111.36,34829.63764196863,85.2169,85.6006,85.1938,85.4701,34829.6376
2014-06-16 10:30:00,111.37,111.41,111.19,111.32,69226.60897782585,85.4778,85.5085,85.3397,85.4394,69226.609
2014-06-16 11:00:00,111.3,111.37,110.82,110.83,23255.81395348837,85.4241,85.4778,85.0557,85.0634,23255.814
2014-06-16 11:30:00,110.83,111.12,110.58,111.1,89561.9253650622,85.0634,85.2859,84.8715,85.2706,89561.9254
2014-06-16 12:00:00,111.09,111.22,111.04,111.16,71714.44023796647,85.2629,85.3627,85.2245,85.3166,71714.4402
2014-06-16 12:30:00,111.18,111.25,111.14,111.21,23363.980530016222,85.332,85.3857,85.3013,85.355,23363.9805
2014-06-16 13:00:00,111.2,111.23,111.15,111.23,39480.80043266631,85.3473,85.3704,85.309,85.3704,39480.8004
2014-06-16 13:30:00,111.23,111.45,111.21,111.45,56030.2866414278,85.3704,85.5392,85.355,85.5392,56030.2866
2014-06-16 14:00:00,111.45,111.45,111.31,111.34,84045.4299621417,85.5392,85.5392,85.4318,85.4548,84045.43
2014-06-16 14:30:00,111.34,111.45,111.29,111.32,38399.13466738778,85.4548,85.5392,85.4164,85.4394,38399.1347
2014-06-16 15:00:00,111.3,111.34,111.15,111.25,46511.62790697674,85.4241,85.4548,85.309,85.3857,46511.6279
2014-06-16 15:30:00,111.24,111.49,111.24,111.4,88696.59275283937,85.378,85.5699,85.378,85.5008,88696.5928
2014-06-17 09:30:00,111.11,111.61,110.76,111.58,63710.11357490535,85.2783,85.662,85.0096,85.639,63710.1136
2014-06-17 10:00:00,111.56,112.19,111.56,112.07,20010.816657652784,85.6236,86.1072,85.6236,86.0151,20010.8167
2014-06-17 10:30:00,112.09,112.09,111.41,111.67,73120.60573282855,86.0304,86.0304,85.5085,85.7081,73120.6057
2014-06-17 11:00:00,111.69,111.95,111.62,111.94,63818.2801514332,85.7234,85.923,85.6697,85.9153,63818.2802
2014-06-17 11:30:00,111.97,112.2,111.97,112.2,15251.487290427258,85.9383,86.1149,85.9383,86.1149,15251.4873
2014-06-17 12:00:00,112.19,112.28,112.15,112.19,17955.65170362358,86.1072,86.1763,86.0765,86.1072,17955.6517
2014-06-17 12:30:00,112.15,112.25,112.15,112.23,27798.8101676582,86.0765,86.1532,86.0765,86.1379,27798.8102
2014-06-17 13:00:00,112.23,112.24,112.11,112.17,17739.318550567874,86.1379,86.1456,86.0458,86.0918,17739.3186
2014-06-17 13:30:00,112.19,112.38,112.18,112.35,40995.13250405624,86.1072,86.253,86.0995,86.23,40995.1325
2014-06-17 14:00:00,112.35,112.38,112.24,112.34,24986.47917793402,86.23,86.253,86.1456,86.2223,24986.4792
2014-06-17 14:30:00,112.36,112.38,112.33,112.36,48999.45916711736,86.2377,86.253,86.2146,86.2377,48999.4592
2014-06-17 15:00:00,112.38,112.4,112.02,112.2,105137.912385073,86.253,86.2684,85.9767,86.1149,105137.9124
2014-06-17 15:30:00,112.23,112.45,112.21,112.44,183558.6803677664,86.1379,86.3067,86.1225,86.2991,183558.6804
2014-06-18 09:30:00,118.98,121.55,118.9,119.93,2839805.3001622497,91.3186,93.2911,91.2572,92.0477,2839805.3002
2014-06-18 10:00:00,119.89,120.17,119.31,119.31,836235.8031368307,92.017,92.2319,91.5719,91.5719,836235.8031
2014-06-18 10:30:00,119.34,119.57,118.86,119.38,704705.2460789615,91.5949,91.7714,91.2265,91.6256,704705.2461
2014-06-18 11:00:00,119.34,119.52,119.04,119.19,469226.60897782585,91.5949,91.733,91.3646,91.4798,469226.609
2014-06-18 11:30:00,119.19,120.1,119.06,119.97,439588.9670091941,91.4798,92.1782,91.38,92.0784,439588.967
2014-06-18 12:00:00,120.03,120.39,119.84,119.95,570362.3580313682,92.1245,92.4008,91.9786,92.0631,570362.358
2014-06-18 12:30:00,119.94,120.14,119.69,119.72,245862.6284478096,92.0554,92.2089,91.8635,91.8865,245862.6284
2014-06-18 13:00:00,119.72,119.82,119.68,119.73,189616.0086533261,91.8865,91.9633,91.8558,91.8942,189616.0087
2014-06-18 13:30:00,119.71,119.95,119.57,119.57,280475.93293672253,91.8789,92.0631,91.7714,91.7714,280475.9329
2014-06-18 14:00:00,119.57,120.09,119.16,120.09,402487.8312601406,91.7714,92.1705,91.4567,92.1705,402487.8313
2014-06-18 14:30:00,120.09,120.31,119.94,120.22,444348.29637641966,92.1705,92.3394,92.0554,92.2703,444348.2964
2014-06-18 15:00:00,120.22,120.79,120.17,120.79,396863.1692806922,92.2703,92.7078,92.2319,92.7078,396863.1693
2014-06-18 15:30:00,120.77,120.86,120.41,120.85,656030.2866414278,92.6924,92.7615,92.4161,92.7538,656030.2866
2014-06-19 09:30:00,120.45,121.06,120.28,120.53,446403.46133044886,92.4468,92.915,92.3164,92.5082,446403.4613
2014-06-19 10:00:00,120.61,120.65,120.35,120.52,138236.884802596,92.5696,92.6003,92.3701,92.5006,138236.8848
2014-06-19 10:30:00,120.47,120.55,120.3,120.53,158680.3677663602,92.4622,92.5236,92.3317,92.5082,158680.3678
2014-06-19 11:00:00,120.53,120.61,120.37,120.48,96268.25310978908,92.5082,92.5696,92.3854,92.4699,96268.2531
2014-06-19 11:30:00,120.46,120.57,120.34,120.4,157490.53542455382,92.4545,92.5389,92.3624,92.4085,157490.5354
2014-06-19 12:00:00,120.43,120.43,120.14,120.18,74310.43807463493,92.4315,92.4315,92.2089,92.2396,74310.4381
2014-06-19 12:30:00,120.17,120.25,120.12,120.15,79502.43374797187,92.2319,92.2933,92.1935,92.2166,79502.4337
2014-06-19 13:00:00,120.15,120.26,120.13,120.13,77555.43537047053,92.2166,92.301,92.2012,92.2012,77555.4354
2014-06-19 13:30:00,120.13,120.17,119.83,119.88,70740.94104921579,92.2012,92.2319,91.971,92.0093,70740.941
2014-06-19 14:00:00,119.88,119.97,119.77,119.91,57436.45213628988,92.0093,92.0784,91.9249,92.0324,57436.4521
2014-06-19 14:30:00,119.92,119.93,119.62,119.64,82098.43158464035,92.04,92.0477,91.8098,91.8251,82098.4316
2014-06-19 15:00:00,119.64,119.95,119.64,119.95,135749.05354245537,91.8251,92.0631,91.8251,92.0631,135749.0535
2014-06-19 15:30:00,119.94,120.06,119.87,119.94,238074.63493780425,92.0554,92.1475,92.0017,92.0554,238074.6349
2014-06-20 09:30:00,120.42,120.42,119.97,120.15,437533.80205516494,92.4238,92.4238,92.0784,92.2166,437533.8021
2014-06-20 10:00:00,120.16,120.19,119.93,119.97,197512.16873985936,92.2242,92.2473,92.0477,92.0784,197512.1687
2014-06-20 10:30:00,120.0,120.4,119.94,120.33,75824.77014602488,92.1014,92.4085,92.0554,92.3547,75824.7701
2014-06-20 11:00:00,120.33,120.8,120.24,120.58,216657.65278528933,92.3547,92.7155,92.2857,92.5466,216657.6528
2014-06-20 11:30:00,120.55,120.56,120.22,120.45,101352.08220659816,92.5236,92.5313,92.2703,92.4468,101352.0822
2014-06-20 12:00:00,120.45,120.54,120.36,120.49,76473.76960519199,92.4468,92.5159,92.3778,92.4775,76473.7696
2014-06-20 12:30:00,120.51,120.53,120.34,120.45,118442.40129799892,92.4929,92.5082,92.3624,92.4468,118442.4013
2014-06-20 13:00:00,120.46,120.6,120.43,120.54,40237.96646836127,92.4545,92.562,92.4315,92.5159,40237.9665
2014-06-20 13:30:00,120.56,120.63,120.55,120.59,65332.61222282315,92.5313,92.585,92.5236,92.5543,65332.6122
2014-06-20 14:00:00,120.64,120.7,120.53,120.56,143537.04705246078,92.5927,92.6387,92.5082,92.5313,143537.0471
2014-06-20 14:30:00,120.55,120.57,120.24,120.5,76257.43645213629,92.5236,92.5389,92.2857,92.4852,76257.4365
2014-06-20 15:00:00,120.5,120.62,120.47,120.61,262195.78150351543,92.4852,92.5773,92.4622,92.5696,262195.7815
2014-06-20 15:30:00,120.6,120.95,120.58,120.87,331746.8902109248,92.562,92.8306,92.5466,92.7692,331746.8902
2014-06-23 09:30:00,120.72,120.76,119.86,120.49,81449.43212547322,92.6541,92.6848,91.994,92.4775,81449.4321
2014-06-23 10:00:00,120.53,120.64,120.26,120.32,45538.128718226064,92.5082,92.5927,92.301,92.3471,45538.1287
2014-06-23 10:30:00,120.33,120.54,120.21,120.27,27798.8101676582,92.3547,92.5159,92.2626,92.3087,27798.8102
2014-06-23 11:00:00,120.23,120.35,120.18,120.18,41319.6322336398,92.278,92.3701,92.2396,92.2396,41319.6322
2014-06-23 11:30:00,120.15,120.3,119.94,120.3,48458.626284478094,92.2166,92.3317,92.0554,92.3317,48458.6263
2014-06-23 12:00:00,120.31,120.65,120.24,120.52,36884.80259599783,92.3394,92.6003,92.2857,92.5006,36884.8026
2014-06-23 12:30:00,120.52,120.57,120.42,120.53,26500.81124932396,92.5006,92.5389,92.4238,92.5082,26500.8112
2014-06-23 13:00:00,120.55,120.55,120.19,120.19,35154.13737155219,92.5236,92.5236,92.2473,92.2473,35154.1374
2014-06-23 13:30:00,120.19,120.19,120.03,120.04,23688.480259599783,92.2473,92.2473,92.1245,92.1321,23688.4803
2014-06-23 14:00:00,120.06,120.18,119.97,119.97,32233.63980530016,92.1475,92.2396,92.0784,92.0784,32233.6398
2014-06-23 14:30:00,120.01,120.11,119.97,120.11,24229.313142239047,92.1091,92.1859,92.0784,92.1859,24229.3131
2014-06-23 15:00:00,120.11,120.19,120.03,120.11,39480.80043266631,92.1859,92.2473,92.1245,92.1859,39480.8004
2014-06-23 15:30:00,120.11,120.38,120.05,120.3,159004.86749594373,92.1859,92.3931,92.1398,92.3317,159004.8675
2014-06-24 09:30:00,120.23,120.33,119.21,119.3,129799.89183342346,92.278,92.3547,91.4951,91.5642,129799.8918
2014-06-24 10:00:00,119.34,120.03,119.21,119.35,168307.1930773391,91.5949,92.1245,91.4951,91.6026,168307.1931
2014-06-24 10:30:00,119.43,119.94,119.26,119.93,122985.39751216874,91.664,92.0554,91.5335,92.0477,122985.3975
2014-06-24 11:00:00,119.82,119.94,119.7,119.81,40886.96592752839,91.9633,92.0554,91.8712,91.9556,40886.9659
2014-06-24 11:30:00,119.81,119.99,119.55,119.95,58518.11790156841,91.9556,92.0938,91.7561,92.0631,58518.1179
2014-06-24 12:00:00,119.98,120.06,119.79,120.06,88155.75987020011,92.0861,92.1475,91.9403,92.1475,88155.7599
2014-06-24 12:30:00,120.04,120.16,119.87,119.97,101676.58193618173,92.1321,92.2242,92.0017,92.0784,101676.5819
2014-06-24 13:00:00,119.94,120.01,119.83,119.99,58842.61763115197,92.0554,92.1091,91.971,92.0938,58842.6176
2014-06-24 13:30:00,119.98,120.01,119.9,119.93,57544.61871281774,92.0861,92.1091,92.0247,92.0477,57544.6187
2014-06-24 14:00:00,119.94,120.04,119.64,119.67,80043.26663061114,92.0554,92.1321,91.8251,91.8482,80043.2666
2014-06-24 14:30:00,119.69,119.69,119.5,119.56,28772.30935640887,91.8635,91.8635,91.7177,91.7637,28772.3094
2014-06-24 15:00:00,119.53,119.54,119.34,119.37,76690.1027582477,91.7407,91.7484,91.5949,91.6179,76690.1028
2014-06-24 15:30:00,119.36,119.55,119.31,119.45,234072.47160627364,91.6102,91.7561,91.5719,91.6793,234072.4716
2014-06-25 09:30:00,119.45,120.37,118.46,120.05,87614.92698756084,91.6793,92.3854,90.9195,92.1398,87614.927
2014-06-25 10:00:00,120.04,120.09,119.53,119.57,29853.9751216874,92.1321,92.1705,91.7407,91.7714,29853.9751
2014-06-25 10:30:00,119.55,119.74,119.35,119.63,60681.44943212547,91.7561,91.9019,91.6026,91.8175,60681.4494
2014-06-25 11:00:00,119.63,119.9,119.04,119.58,94429.42130881557,91.8175,92.0247,91.3646,91.7791,94429.4213
2014-06-25 11:30:00,119.61,119.78,119.47,119.62,43050.29745808545,91.8021,91.9326,91.6947,91.8098,43050.2975
2014-06-25 12:00:00,119.54,119.74,119.3,119.39,55381.28718226068,91.7484,91.9019,91.5642,91.6333,55381.2872
2014-06-25 12:30:00,119.37,119.4,119.16,119.18,22174.14818820984,91.6179,91.6409,91.4567,91.4721,22174.1482
2014-06-25 13:00:00,119.18,119.37,119.16,119.3,53758.788534342886,91.4721,91.6179,91.4567,91.5642,53758.7885
2014-06-25 13:30:00,119.34,119.4,119.22,119.35,37858.30178474851,91.5949,91.6409,91.5028,91.6026,37858.3018
2014-06-25 14:00:00,119.35,119.9,119.32,119.9,113358.57220118985,91.6026,92.0247,91.5795,92.0247,113358.5722
2014-06-25 14:30:00,119.88,119.92,119.54,119.57,40778.79935100054,92.0093,92.04,91.7484,91.7714,40778.7994
2014-06-25 15:00:00,119.57,119.79,119.53,119.72,34937.80421849649,91.7714,91.9403,91.7407,91.8865,34937.8042
2014-06-25 15:30:00,119.74,119.93,119.66,119.76,134342.8880475933,91.9019,92.0477,91.8405,91.9172,134342.888
2014-06-26 09:30:00,119.93,120.13,118.7,119.04,103299.08058409952,92.0477,92.2012,91.1037,91.3646,103299.0806
2014-06-26 10:00:00,119.15,119.39,118.68,118.88,127852.89345592212,91.4491,91.6333,91.0883,91.2418,127852.8935
2014-06-26 10:30:00,118.84,118.89,118.35,118.83,71389.9405083829,91.2111,91.2495,90.8351,91.2035,71389.9405
2014-06-26 11:00:00,118.9,119.13,118.59,118.86,105246.07896160086,91.2572,91.4337,91.0193,91.2265,105246.079
2014-06-26 11:30:00,118.9,118.96,118.69,118.78,52785.28934559221,91.2572,91.3032,91.096,91.1651,52785.2893
2014-06-26 12:00:00,118.82,118.82,118.59,118.59,27582.47701460249,91.1958,91.1958,91.0193,91.0193,27582.477
2014-06-26 12:30:00,118.58,118.7,118.54,118.55,23147.64737696052,91.0116,91.1037,90.9809,90.9886,23147.6474
2014-06-26 13:00:00,118.57,118.98,118.57,118.88,26608.977825851813,91.0039,91.3186,91.0039,91.2418,26608.9778
2014-06-26 13:30:00,118.94,119.4,118.9,119.07,35478.63710113575,91.2879,91.6409,91.2572,91.3877,35478.6371
2014-06-26 14:00:00,119.05,119.36,119.02,119.36,20876.14926987561,91.3723,91.6102,91.3493,91.6102,20876.1493
2014-06-26 14:30:00,119.35,119.4,119.08,119.1,28772.30935640887,91.6026,91.6409,91.3953,91.4107,28772.3094
2014-06-26 15:00:00,119.11,119.28,119.05,119.11,53758.788534342886,91.4184,91.5488,91.3723,91.4184,53758.7885
2014-06-26 15:30:00,119.13,119.24,118.95,119.1,116495.40292049757,91.4337,91.5181,91.2956,91.4107,116495.4029
2014-06-27 09:30:00,117.29,118.41,117.06,118.2,210708.49107625743,90.5605,91.4252,90.3829,91.2631,210708.4911
2014-06-27 10:00:00,118.23,118.57,117.91,117.98,146565.71119524067,91.2862,91.5488,91.0392,91.0932,146565.7112
2014-06-27 10:30:00,117.99,118.06,117.65,117.67,58409.95132504056,91.1009,91.155,90.8384,90.8539,58409.9513
2014-06-27 11:00:00,117.69,117.79,117.56,117.76,55381.28718226068,90.8693,90.9465,90.7689,90.9233,55381.2872
2014-06-27 11:30:00,117.74,118.1,117.74,117.97,60140.61654948621,90.9079,91.1859,90.9079,91.0855,60140.6165
2014-06-27 12:00:00,117.97,118.03,117.85,117.89,41535.96538669551,91.0855,91.1318,90.9928,91.0237,41535.9654
2014-06-27 12:30:00,117.92,118.35,117.92,118.24,65548.94537587886,91.0469,91.3789,91.0469,91.294,65548.9454
2014-06-27 13:00:00,118.21,118.34,118.06,118.24,41535.96538669551,91.2708,91.3712,91.155,91.294,41535.9654
2014-06-27 13:30:00,118.24,118.24,117.98,118.07,67712.27690643592,91.294,91.294,91.0932,91.1627,67712.2769
2014-06-27 14:00:00,118.07,118.37,118.07,118.35,43699.29691725257,91.1627,91.3943,91.1627,91.3789,43699.2969
2014-06-27 14:30:00,118.35,118.46,118.27,118.37,55273.12060573282,91.3789,91.4638,91.3171,91.3943,55273.1206
2014-06-27 15:00:00,118.37,118.45,118.29,118.42,45429.96214169821,91.3943,91.4561,91.3326,91.4329,45429.9621
2014-06-27 15:30:00,118.42,118.94,118.4,118.9,290102.75824770145,91.4329,91.8344,91.4175,91.8035,290102.7582
2014-06-30 09:30:00,118.72,119.58,118.28,118.9,327420.2271498107,91.6646,92.3286,91.3248,91.8035,327420.2271
2014-06-30 10:00:00,118.95,119.07,118.47,118.51,78745.26771227691,91.8422,91.9348,91.4715,91.5024,78745.2677
2014-06-30 10:30:00,118.51,118.59,117.73,117.84,81557.59870200108,91.5024,91.5642,90.9002,90.9851,81557.5987
2014-06-30 11:00:00,117.84,118.79,117.82,118.72,36019.469983775016,90.9851,91.7186,90.9697,91.6646,36019.47
2014-06-30 11:30:00,118.67,118.71,118.35,118.41,16657.652785289345,91.626,91.6568,91.3789,91.4252,16657.6528
2014-06-30 12:00:00,118.44,118.5,118.3,118.45,18712.81773931855,91.4484,91.4947,91.3403,91.4561,18712.8177
2014-06-30 12:30:00,118.45,118.53,118.34,118.47,26500.81124932396,91.4561,91.5179,91.3712,91.4715,26500.8112
2014-06-30 13:00:00,118.48,118.72,118.48,118.64,26717.144402379665,91.4793,91.6646,91.4793,91.6028,26717.1444
2014-06-30 13:30:00,118.67,118.69,118.46,118.47,35262.30394808004,91.626,91.6414,91.4638,91.4715,35262.3039
2014-06-30 14:00:00,118.47,118.73,118.47,118.72,21416.98215251488,91.4715,91.6723,91.4715,91.6646,21416.9822
2014-06-30 14:30:00,118.74,119.03,118.66,118.93,129367.22552731204,91.68,91.9039,91.6182,91.8267,129367.2255
2014-06-30 15:00:00,118.95,119.14,118.72,118.8,71498.10708491076,91.8422,91.9889,91.6646,91.7263,71498.1071
2014-06-30 15:30:00,118.79,118.94,118.51,118.89,273012.4391563007,91.7186,91.8344,91.5024,91.7958,273012.4392
2014-07-01 09:30:00,118.61,118.9,117.65,118.9,270849.10762574367,91.5796,91.8035,90.8384,91.8035,270849.1076
2014-07-01 10:00:00,118.89,119.7,118.61,119.62,113899.40508382909,91.7958,92.4212,91.5796,92.3595,113899.4051
2014-07-01 10:30:00,119.6,119.62,119.13,119.24,174905.35424553812,92.344,92.3595,91.9811,92.0661,174905.3542
2014-07-01 11:00:00,119.24,119.4,119.19,119.28,84478.09626825311,92.0661,92.1896,92.0275,92.097,84478.0963
2014-07-01 11:30:00,119.32,119.32,119.03,119.13,40995.13250405624,92.1278,92.1278,91.9039,91.9811,40995.1325
2014-07-01 12:00:00,119.14,119.14,118.85,118.97,63061.11411573824,91.9889,91.9889,91.7649,91.8576,63061.1141
2014-07-01 12:30:00,118.97,119.13,118.86,119.09,89886.42509464575,91.8576,91.9811,91.7727,91.9502,89886.4251
2014-07-01 13:00:00,119.08,119.5,119.08,119.48,44889.12925905895,91.9425,92.2668,91.9425,92.2514,44889.1293
2014-07-01 13:30:00,119.48,119.53,119.27,119.33,42942.1308815576,92.2514,92.29,92.0892,92.1356,42942.1309
2014-07-01 14:00:00,119.35,119.43,119.27,119.28,42833.96430502975,92.151,92.2128,92.0892,92.097,42833.9643
2014-07-01 14:30:00,119.3,119.33,119.17,119.28,53758.788534342886,92.1124,92.1356,92.012,92.097,53758.7885
2014-07-01 15:00:00,119.32,119.39,119.22,119.26,83937.26338561384,92.1278,92.1819,92.0506,92.0815,83937.2634
2014-07-01 15:30:00,119.26,119.54,119.26,119.49,284369.92969172524,92.0815,92.2977,92.0815,92.2591,284369.9297
2014-07-02 09:30:00,119.87,119.87,118.93,119.04,80151.433207139,92.5525,92.5525,91.8267,91.9116,80151.4332
2014-07-02 10:00:00,119.06,119.67,119.05,119.53,123526.230394808,91.9271,92.3981,91.9194,92.29,123526.2304
2014-07-02 10:30:00,119.53,119.54,119.35,119.39,32990.80584099513,92.29,92.2977,92.151,92.1819,32990.8058
2014-07-02 11:00:00,119.42,119.64,119.09,119.45,73877.77176852353,92.205,92.3749,91.9502,92.2282,73877.7718
2014-07-02 11:30:00,119.41,119.45,119.06,119.18,30502.97458085452,92.1973,92.2282,91.9271,92.0197,30502.9746
2014-07-02 12:00:00,119.16,119.24,118.87,118.89,35154.13737155219,92.0043,92.0661,91.7804,91.7958,35154.1374
2014-07-02 12:30:00,118.89,119.19,118.89,119.13,32233.63980530016,91.7958,92.0275,91.7958,91.9811,32233.6398
2014-07-02 13:00:00,119.13,119.22,119.01,119.03,38831.80097349919,91.9811,92.0506,91.8885,91.9039,38831.801
2014-07-02 13:30:00,119.05,119.09,118.88,118.88,23904.813412655487,91.9194,91.9502,91.7881,91.7881,23904.8134
2014-07-02 14:00:00,118.87,118.96,118.75,118.96,35803.136830719304,91.7804,91.8499,91.6877,91.8499,35803.1368
2014-07-02 14:30:00,118.96,119.08,118.9,119.03,44131.96322336398,91.8499,91.9425,91.8035,91.9039,44131.9632
2014-07-02 15:00:00,119.05,119.07,118.76,118.86,64034.613304488914,91.9194,91.9348,91.6955,91.7727,64034.6133
2014-07-02 15:30:00,118.86,118.96,118.8,118.92,109897.24175229852,91.7727,91.8499,91.7263,91.819,109897.2418
2014-07-03 09:30:00,119.63,119.74,119.26,119.47,70957.2742022715,92.3672,92.4521,92.0815,92.2437,70957.2742
2014-07-03 10:00:00,119.44,119.5,119.31,119.33,55597.62033531639,92.2205,92.2668,92.1201,92.1356,55597.6203
2014-07-03 10:30:00,119.38,119.49,119.31,119.36,34721.471065440775,92.1742,92.2591,92.1201,92.1587,34721.4711
2014-07-03 11:00:00,119.36,119.61,119.34,119.53,33315.30557057869,92.1587,92.3517,92.1433,92.29,33315.3056
2014-07-03 11:30:00,119.49,119.63,119.39,119.55,35370.470524607896,92.2591,92.3672,92.1819,92.3054,35370.4705
2014-07-03 12:00:00,119.54,119.68,119.49,119.5,37101.135749053545,92.2977,92.4058,92.2591,92.2668,37101.1357
2014-07-03 12:30:00,119.49,119.75,119.48,119.68,119848.566792861,92.2591,92.4598,92.2514,92.4058,119848.5668
2014-07-07 09:30:00,119.04,119.45,118.65,119.24,79502.43374797187,91.9116,92.2282,91.6105,92.0661,79502.4337
2014-07-07 10:00:00,119.25,119.3,119.14,119.26,43591.13034072472,92.0738,92.1124,91.9889,92.0815,43591.1303
2014-07-07 10:30:00,119.23,119.36,118.77,118.83,51162.79069767442,92.0583,92.1587,91.7032,91.7495,51162.7907
2014-07-07 11:00:00,118.8,118.96,118.72,118.87,52568.956192536505,91.7263,91.8499,91.6646,91.7804,52568.9562
2014-07-07 11:30:00,118.84,118.94,118.67,118.78,32017.306652244457,91.7572,91.8344,91.626,91.7109,32017.3067
2014-07-07 12:00:00,118.8,119.1,118.79,118.89,15359.65386695511,91.7263,91.958,91.7186,91.7958,15359.6539
2014-07-07 12:30:00,118.91,118.91,118.74,118.8,14061.654948620877,91.8113,91.8113,91.68,91.7263,14061.6549
2014-07-07 13:00:00,118.81,118.84,118.73,118.75,16873.98593834505,91.7341,91.7572,91.6723,91.6877,16873.9859
2014-07-07 13:30:00,118.75,119.21,118.75,119.11,38074.63493780421,91.6877,92.0429,91.6877,91.9657,38074.6349
2014-07-07 14:00:00,119.14,119.34,119.08,119.21,60248.78312601406,91.9889,92.1433,91.9425,92.0429,60248.7831
2014-07-07 14:30:00,119.21,119.29,119.11,119.12,82747.43104380746,92.0429,92.1047,91.9657,91.9734,82747.431
2014-07-07 15:00:00,119.17,119.21,118.96,119.0,18496.484586262843,92.012,92.0429,91.8499,91.8808,18496.4846
2014-07-07 15:30:00,119.05,119.18,118.92,119.18,103407.24716062736,91.9194,92.0197,91.819,92.0197,103407.2472
2014-07-08 09:30:00,118.48,118.89,118.28,118.72,47809.626825310974,91.4793,91.7958,91.3248,91.6646,47809.6268
2014-07-08 10:00:00,118.72,119.19,118.69,118.99,52136.2898864251,91.6646,92.0275,91.6414,91.873,52136.2899
2014-07-08 10:30:00,118.96,119.45,118.85,119.22,31692.806922660897,91.8499,92.2282,91.7649,92.0506,31692.8069
2014-07-08 11:00:00,119.19,119.3,119.06,119.07,62412.11465657112,92.0275,92.1124,91.9271,91.9348,62412.1147
2014-07-08 11:30:00,119.08,119.33,119.05,119.08,36343.96971335857,91.9425,92.1356,91.9194,91.9425,36343.9697
2014-07-08 12:00:00,119.09,119.15,118.9,119.03,28880.475932936723,91.9502,91.9966,91.8035,91.9039,28880.4759
2014-07-08 12:30:00,119.05,119.21,119.0,119.1,16982.152514872905,91.9194,92.0429,91.8808,91.958,16982.1525
2014-07-08 13:00:00,119.09,119.29,118.98,119.25,27366.14386154678,91.9502,92.1047,91.8653,92.0738,27366.1439
2014-07-08 13:30:00,119.26,119.47,119.22,119.31,25743.645213628988,92.0815,92.2437,92.0506,92.1201,25743.6452
2014-07-08 14:00:00,119.3,119.37,119.04,119.1,39913.46673877772,92.1124,92.1664,91.9116,91.958,39913.4667
2014-07-08 14:30:00,119.14,119.21,118.93,118.97,104488.9129259059,91.9889,92.0429,91.8267,91.8576,104488.9129
2014-07-08 15:00:00,118.98,119.08,118.77,118.86,106003.24499729584,91.8653,91.9425,91.7032,91.7727,106003.245
2014-07-08 15:30:00,118.84,118.95,118.64,118.89,157382.36884802594,91.7572,91.8422,91.6028,91.7958,157382.3688
2014-07-09 09:30:00,119.6,119.7,118.79,119.21,29853.9751216874,92.344,92.4212,91.7186,92.0429,29853.9751
2014-07-09 10:00:00,119.16,119.28,118.95,119.14,28339.64305029745,92.0043,92.097,91.8422,91.9889,28339.6431
2014-07-09 10:30:00,119.19,119.45,119.19,119.29,30070.308274743104,92.0275,92.2282,92.0275,92.1047,30070.3083
2014-07-09 11:00:00,119.3,119.31,118.92,119.2,43374.797187669006,92.1124,92.1201,91.819,92.0352,43374.7972
2014-07-09 11:30:00,119.22,119.4,119.18,119.32,44131.96322336398,92.0506,92.1896,92.0197,92.1278,44131.9632
2014-07-09 12:00:00,119.32,119.38,119.12,119.3,101460.248783126,92.1278,92.1742,91.9734,92.1124,101460.2488
2014-07-09 12:30:00,119.31,119.31,119.22,119.29,27366.14386154678,92.1201,92.1201,92.0506,92.1047,27366.1439
2014-07-09 13:00:00,119.26,119.3,119.09,119.09,53109.789075175766,92.0815,92.1124,91.9502,91.9502,53109.7891
2014-07-09 13:30:00,119.12,119.24,119.01,119.24,32449.972958355866,91.9734,92.0661,91.8885,92.0661,32449.973
2014-07-09 14:00:00,119.21,119.5,119.03,119.42,48242.29313142239,92.0429,92.2668,91.9039,92.205,48242.2931
2014-07-09 14:30:00,119.42,119.53,119.22,119.41,51270.95727420227,92.205,92.29,92.0506,92.1973,51270.9573
2014-07-09 15:00:00,119.42,119.66,119.39,119.52,35911.30340724716,92.205,92.3904,92.1819,92.2823,35911.3034
2014-07-09 15:30:00,119.53,119.54,119.25,119.52,201189.8323418064,92.29,92.2977,92.0738,92.2823,201189.8323
2014-07-10 09:30:00,118.34,118.58,118.04,118.34,85451.59545700379,91.3712,91.5565,91.1395,91.3712,85451.5955
2014-07-10 10:00:00,118.32,118.77,118.25,118.51,59491.61709031909,91.3557,91.7032,91.3017,91.5024,59491.6171
2014-07-10 10:30:00,118.48,118.72,118.34,118.72,29529.47539210384,91.4793,91.6646,91.3712,91.6646,29529.4754
2014-07-10 11:00:00,118.72,118.83,118.62,118.76,49432.12547322877,91.6646,91.7495,91.5874,91.6955,49432.1255
2014-07-10 11:30:00,118.76,118.77,118.62,118.75,115089.23742563548,91.6955,91.7032,91.5874,91.6877,115089.2374
2014-07-10 12:00:00,118.76,119.18,118.72,119.13,23904.813412655487,91.6955,92.0197,91.6646,91.9811,23904.8134
2014-07-10 12:30:00,119.13,119.18,118.86,118.94,23796.646836127635,91.9811,92.0197,91.7727,91.8344,23796.6468
2014-07-10 13:00:00,118.92,119.21,118.9,119.13,11790.156841535963,91.819,92.0429,91.8035,91.9811,11790.1568
2014-07-10 13:30:00,119.21,119.35,119.01,119.02,44456.462952947535,92.0429,92.151,91.8885,91.8962,44456.463
2014-07-10 14:00:00,119.03,119.1,118.91,118.95,36452.13628988642,91.9039,91.958,91.8113,91.8422,36452.1363
2014-07-10 14:30:00,118.92,119.11,118.84,118.86,49215.79232017307,91.819,91.9657,91.7572,91.7727,49215.7923
2014-07-10 15:00:00,118.84,118.99,118.72,118.96,35154.13737155219,91.7572,91.873,91.6646,91.8499,35154.1374
2014-07-10 15:30:00,118.96,119.09,118.86,118.97,88588.42617631152,91.8499,91.9502,91.7727,91.8576,88588.4262
2014-07-11 09:30:00,118.8,119.18,118.64,118.95,22282.314764737694,91.7263,92.0197,91.6028,91.8422,22282.3148
2014-07-11 10:00:00,118.85,119.11,118.65,119.07,43915.630070308274,91.7649,91.9657,91.6105,91.9348,43915.6301
2014-07-11 10:30:00,119.03,119.2,118.73,119.16,26284.478096268253,91.9039,92.0352,91.6723,92.0043,26284.4781
2014-07-11 11:00:00,119.14,119.38,119.07,119.32,39264.4672796106,91.9889,92.1742,91.9348,92.1278,39264.4673
2014-07-11 11:30:00,119.34,119.53,119.15,119.16,57220.11898323418,92.1433,92.29,91.9966,92.0043,57220.119
2014-07-11 12:00:00,119.16,119.26,119.01,119.08,18604.6511627907,92.0043,92.0815,91.8885,91.9425,18604.6512
2014-07-11 12:30:00,119.09,119.31,119.05,119.16,68685.77609518658,91.9502,92.1201,91.9194,92.0043,68685.7761
2014-07-11 13:00:00,119.21,119.26,119.13,119.25,16657.652785289345,92.0429,92.0815,91.9811,92.0738,16657.6528
2014-07-11 13:30:00,119.25,119.29,119.13,119.16,17198.48566792861,92.0738,92.1047,91.9811,92.0043,17198.4857
2014-07-11 14:00:00,119.16,119.37,119.15,119.37,21849.648458626285,92.0043,92.1664,91.9966,92.1664,21849.6485
2014-07-11 14:30:00,119.35,119.42,119.29,119.38,22606.814494321254,92.151,92.205,92.1047,92.1742,22606.8145
2014-07-11 15:00:00,119.39,119.62,119.36,119.62,44564.62952947539,92.1819,92.3595,92.1587,92.3595,44564.6295
2014-07-11 15:30:00,119.61,119.68,119.56,119.65,144077.87993510006,92.3517,92.4058,92.3131,92.3826,144077.8799
2014-07-14 09:30:00,120.17,120.17,119.51,119.65,116928.06922660898,92.7841,92.7841,92.2745,92.3826,116928.0692
2014-07-14 10:00:00,119.61,119.98,119.52,119.7,80584.0995132504,92.3517,92.6374,92.2823,92.4212,80584.0995
2014-07-14 10:30:00,119.73,119.82,119.5,119.52,44997.2958355868,92.4444,92.5139,92.2668,92.2823,44997.2958
2014-07-14 11:00:00,119.52,119.71,119.52,119.64,72904.27257977285,92.2823,92.429,92.2823,92.3749,72904.2726
2014-07-14 11:30:00,119.64,119.72,119.44,119.7,55489.453758788535,92.3749,92.4367,92.2205,92.4212,55489.4538
2014-07-14 12:00:00,119.67,120.0,119.64,120.0,59275.28393726338,92.3981,92.6529,92.3749,92.6529,59275.2839
2014-07-14 12:30:00,120.0,120.07,119.92,120.06,35262.30394808004,92.6529,92.7069,92.5911,92.6992,35262.3039
2014-07-14 13:00:00,120.07,120.07,119.9,119.99,37101.135749053545,92.7069,92.7069,92.5757,92.6451,37101.1357
2014-07-14 13:30:00,119.97,120.01,119.91,119.94,35154.13737155219,92.6297,92.6606,92.5834,92.6065,35154.1374
2014-07-14 14:00:00,119.94,120.06,119.91,120.04,45970.79502433748,92.6065,92.6992,92.5834,92.6838,45970.795
2014-07-14 14:30:00,120.01,120.06,119.91,119.96,35370.470524607896,92.6606,92.6992,92.5834,92.622,35370.4705
2014-07-14 15:00:00,119.95,120.04,119.71,119.72,56030.2866414278,92.6143,92.6838,92.429,92.4367,56030.2866
2014-07-14 15:30:00,119.72,119.88,119.71,119.83,139643.05029745807,92.4367,92.5602,92.429,92.5216,139643.0503
2014-07-15 09:30:00,120.17,120.88,120.09,120.4,98972.4175229854,92.7841,93.3323,92.7224,92.9617,98972.4175
2014-07-15 10:00:00,120.43,120.56,120.2,120.23,105895.07842076798,92.9849,93.0852,92.8073,92.8305,105895.0784
2014-07-15 10:30:00,120.23,120.28,119.8,119.92,93239.5889670092,92.8305,92.8691,92.4984,92.5911,93239.589
2014-07-15 11:00:00,119.94,120.09,119.88,119.92,159113.0340724716,92.6065,92.7224,92.5602,92.5911,159113.0341
2014-07-15 11:30:00,119.88,120.06,119.68,119.7,67171.44402379665,92.5602,92.6992,92.4058,92.4212,67171.444
2014-07-15 12:00:00,119.68,119.89,119.58,119.63,350676.04110329907,92.4058,92.5679,92.3286,92.3672,350676.0411
2014-07-15 12:30:00,119.68,119.83,119.51,119.63,52352.6230394808,92.4058,92.5216,92.2745,92.3672,52352.623
2014-07-15 13:00:00,119.63,119.98,119.58,119.83,27041.64413196322,92.3672,92.6374,92.3286,92.5216,27041.6441
2014-07-15 13:30:00,119.86,120.11,119.82,120.1,24229.313142239047,92.5448,92.7378,92.5139,92.7301,24229.3131
2014-07-15 14:00:00,120.1,120.19,119.88,119.94,51379.12385073013,92.7301,92.7996,92.5602,92.6065,51379.1239
2014-07-15 14:30:00,119.95,120.02,119.86,119.99,29637.64196863169,92.6143,92.6683,92.5448,92.6451,29637.642
2014-07-15 15:00:00,120.02,120.02,119.67,119.72,44348.29637641968,92.6683,92.6683,92.3981,92.4367,44348.2964
2014-07-15 15:30:00,119.72,119.85,119.6,119.82,203136.83071930773,92.4367,92.5371,92.344,92.5139,203136.8307
2014-07-16 09:30:00,120.18,120.54,120.03,120.18,82314.76473769605,92.7918,93.0698,92.676,92.7918,82314.7647
2014-07-16 10:00:00,120.28,120.41,120.1,120.15,46727.961060032445,92.8691,92.9694,92.7301,92.7687,46727.9611
2014-07-16 10:30:00,120.19,120.23,119.84,119.85,52677.12276906436,92.7996,92.8305,92.5293,92.5371,52677.1228
2014-07-16 11:00:00,119.85,120.09,119.77,119.8,29421.308815575987,92.5371,92.7224,92.4753,92.4984,29421.3088
2014-07-16 11:30:00,119.82,119.82,119.49,119.69,62195.78150351541,92.5139,92.5139,92.2591,92.4135,62195.7815
2014-07-16 12:00:00,119.69,119.98,119.68,119.92,39480.80043266631,92.4135,92.6374,92.4058,92.5911,39480.8004
2014-07-16 12:30:00,119.92,119.97,119.77,119.94,41752.29853975122,92.5911,92.6297,92.4753,92.6065,41752.2985
2014-07-16 13:00:00,119.94,119.98,119.73,119.83,22174.14818820984,92.6065,92.6374,92.4444,92.5216,22174.1482
2014-07-16 13:30:00,119.83,120.01,119.81,120.01,36560.30286641428,92.5216,92.6606,92.5062,92.6606,36560.3029
2014-07-16 14:00:00,120.0,120.15,119.99,120.08,32666.306111411574,92.6529,92.7687,92.6451,92.7146,32666.3061
2014-07-16 14:30:00,120.08,120.11,119.85,119.85,46836.127636560304,92.7146,92.7378,92.5371,92.5371,46836.1276
2014-07-16 15:00:00,119.85,120.02,119.79,120.01,42617.63115197404,92.5371,92.6683,92.4907,92.6606,42617.6312
2014-07-16 15:30:00,120.04,120.04,119.86,119.99,125040.56246619794,92.6838,92.6838,92.5448,92.6451,125040.5625
2014-07-17 09:30:00,119.61,120.0,119.42,119.62,48458.626284478094,92.3517,92.6529,92.205,92.3595,48458.6263
2014-07-17 10:00:00,119.66,119.99,119.43,119.99,106652.24445646295,92.3904,92.6451,92.2128,92.6451,106652.2445
2014-07-17 10:30:00,120.0,120.05,119.81,119.94,24012.979989183343,92.6529,92.6915,92.5062,92.6065,24012.98
2014-07-17 11:00:00,119.94,120.02,119.43,119.43,38399.13466738778,92.6065,92.6683,92.2128,92.2128,38399.1347
2014-07-17 11:30:00,119.37,119.63,119.3,119.41,44240.12979989183,92.1664,92.3672,92.1124,92.1973,44240.1298
2014-07-17 12:00:00,119.39,119.43,119.11,119.34,33964.30502974581,92.1819,92.2128,91.9657,92.1433,33964.305
2014-07-17 12:30:00,119.34,119.68,119.31,119.6,69659.27528393726,92.1433,92.4058,92.1201,92.344,69659.2753
2014-07-17 13:00:00,119.62,119.68,119.43,119.5,88804.75932936723,92.3595,92.4058,92.2128,92.2668,88804.7593
2014-07-17 13:30:00,119.54,119.75,119.38,119.67,113466.73877771768,92.2977,92.4598,92.1742,92.3981,113466.7388
2014-07-17 14:00:00,119.66,119.81,119.49,119.6,39048.13412655489,92.3904,92.5062,92.2591,92.344,39048.1341
2014-07-17 14:30:00,119.68,119.84,119.61,119.7,30178.47485127096,92.4058,92.5293,92.3517,92.4212,30178.4749
2014-07-17 15:00:00,119.7,119.7,119.13,119.16,52568.956192536505,92.4212,92.4212,91.9811,92.0043,52568.9562
2014-07-17 15:30:00,119.14,119.17,118.81,119.05,171552.19037317467,91.9889,92.012,91.7341,91.9194,171552.1904
2014-07-18 09:30:00,119.45,119.73,118.68,119.05,129042.7257977285,92.2282,92.4444,91.6337,91.9194,129042.7258
2014-07-18 10:00:00,119.08,119.15,118.67,118.94,44348.29637641968,91.9425,91.9966,91.626,91.8344,44348.2964
2014-07-18 10:30:00,119.02,119.45,118.87,119.45,46511.62790697674,91.8962,92.2282,91.7804,92.2282,46511.6279
2014-07-18 11:00:00,119.43,119.6,119.39,119.39,59167.11736073553,92.2128,92.344,92.1819,92.1819,59167.1174
2014-07-18 11:30:00,119.37,119.8,119.37,119.7,27041.64413196322,92.1664,92.4984,92.1664,92.4212,27041.6441
2014-07-18 12:00:00,119.7,120.06,119.7,119.94,46836.127636560304,92.4212,92.6992,92.4212,92.6065,46836.1276
2014-07-18 12:30:00,120.0,120.2,119.93,120.05,57436.45213628988,92.6529,92.8073,92.5988,92.6915,57436.4521
2014-07-18 13:00:00,120.06,120.06,119.57,119.57,21092.48242293132,92.6992,92.6992,92.3209,92.3209,21092.4824
2014-07-18 13:30:00,119.62,120.08,119.6,119.95,32125.47322877231,92.3595,92.7146,92.344,92.6143,32125.4732
2014-07-18 14:00:00,119.95,120.22,119.89,120.22,44889.12925905895,92.6143,92.8227,92.5679,92.8227,44889.1293
2014-07-18 14:30:00,120.21,120.33,120.08,120.18,92157.92320173066,92.815,92.9077,92.7146,92.7918,92157.9232
2014-07-18 15:00:00,120.16,120.25,120.08,120.17,34396.97133585722,92.7764,92.8459,92.7146,92.7841,34396.9713
2014-07-18 15:30:00,120.16,120.24,120.09,120.19,294970.25419145485,92.7764,92.8382,92.7224,92.7996,294970.2542
2014-07-21 09:30:00,119.57,120.13,119.5,120.07,38723.63439697133,92.3209,92.7532,92.2668,92.7069,38723.6344
2014-07-21 10:00:00,120.1,120.1,119.64,119.82,67387.77717685235,92.7301,92.7301,92.3749,92.5139,67387.7772
2014-07-21 10:30:00,119.82,119.89,119.52,119.59,54083.28826392644,92.5139,92.5679,92.2823,92.3363,54083.2883
2014-07-21 11:00:00,119.58,119.71,119.35,119.69,30827.474310438072,92.3286,92.429,92.151,92.4135,30827.4743
2014-07-21 11:30:00,119.68,119.77,119.46,119.61,22498.6479177934,92.4058,92.4753,92.2359,92.3517,22498.6479
2014-07-21 12:00:00,119.57,119.58,119.31,119.46,30394.808004326664,92.3209,92.3286,92.1201,92.2359,30394.808
2014-07-21 12:30:00,119.47,119.49,119.38,119.47,19469.98377501352,92.2437,92.2591,92.1742,92.2437,19469.9838
2014-07-21 13:00:00,119.49,119.74,119.43,119.63,86100.5949161709,92.2591,92.4521,92.2128,92.3672,86100.5949
2014-07-21 13:30:00,119.63,120.19,119.63,120.14,38507.30124391563,92.3672,92.7996,92.3672,92.761,38507.3012
2014-07-21 14:00:00,120.15,120.19,119.89,120.1,40995.13250405624,92.7687,92.7996,92.5679,92.7301,40995.1325
2014-07-21 14:30:00,120.05,120.21,119.98,120.18,35803.136830719304,92.6915,92.815,92.6374,92.7918,35803.1368
2014-07-21 15:00:00,120.14,120.26,120.06,120.23,46511.62790697674,92.761,92.8536,92.6992,92.8305,46511.6279
2014-07-21 15:30:00,120.23,120.33,120.12,120.23,197728.50189291508,92.8305,92.9077,92.7455,92.8305,197728.5019
2014-07-22 09:30:00,120.22,120.46,119.93,120.43,107517.57706868576,92.8227,93.008,92.5988,92.9849,107517.5771
2014-07-22 10:00:00,120.42,120.55,120.21,120.24,156949.70254191454,92.9772,93.0775,92.815,92.8382,156949.7025
2014-07-22 10:30:00,120.21,120.51,120.19,120.43,65765.27852893456,92.815,93.0466,92.7996,92.9849,65765.2785
2014-07-22 11:00:00,120.42,120.7,120.38,120.43,89345.5922120065,92.9772,93.1933,92.9463,92.9849,89345.5922
2014-07-22 11:30:00,120.39,120.52,120.28,120.28,25959.97836668469,92.954,93.0544,92.8691,92.8691,25959.9784
2014-07-22 12:00:00,120.3,120.36,120.13,120.13,23904.813412655487,92.8845,92.9308,92.7532,92.7532,23904.8134
2014-07-22 12:30:00,120.12,120.33,120.11,120.3,49215.79232017307,92.7455,92.9077,92.7378,92.8845,49215.7923
2014-07-22 13:00:00,120.33,120.46,120.32,120.37,30394.808004326664,92.9077,93.008,92.8999,92.9385,30394.808
2014-07-22 13:30:00,120.38,120.44,120.31,120.38,38723.63439697133,92.9463,92.9926,92.8922,92.9463,38723.6344
2014-07-22 14:00:00,120.4,120.48,120.36,120.45,37750.13520822066,92.9617,93.0235,92.9308,93.0003,37750.1352
2014-07-22 14:30:00,120.43,120.43,120.32,120.42,70849.10762574364,92.9849,92.9849,92.8999,92.9772,70849.1076
2014-07-22 15:00:00,120.41,120.54,120.23,120.27,53217.955651703625,92.9694,93.0698,92.8305,92.8613,53217.9557
2014-07-22 15:30:00,120.26,120.55,120.26,120.46,173391.02217414818,92.8536,93.0775,92.8536,93.008,173391.0222
2014-07-23 09:30:00,120.37,122.96,120.23,122.03,711627.9069767442,92.9385,94.9383,92.8305,94.2202,711627.907
2014-07-23 10:00:00,122.02,125.08,121.6,124.96,899513.2504056246,94.2125,96.5752,93.8882,96.4825,899513.2504
2014-07-23 10:30:00,125.0,125.28,124.52,124.53,283937.26338561386,96.5134,96.7296,96.1428,96.1505,283937.2634
2014-07-23 11:00:00,124.54,124.54,123.36,124.21,209518.65873445105,96.1582,96.1582,95.2471,95.9034,209518.6587
2014-07-23 11:30:00,124.17,124.7,123.69,124.03,163764.1968631693,95.8726,96.2818,95.5019,95.7645,163764.1969
2014-07-23 12:00:00,123.99,124.48,123.32,124.44,150351.5413737155,95.7336,96.1119,95.2163,96.081,150351.5414
2014-07-23 12:30:00,124.4,124.81,124.23,124.28,108058.40995132504,96.0501,96.3667,95.9189,95.9575,108058.41
2014-07-23 13:00:00,124.31,124.78,124.23,124.71,73985.93834505137,95.9806,96.3435,95.9189,96.2895,73985.9383
2014-07-23 13:30:00,124.71,124.72,124.31,124.43,50513.7912385073,96.2895,96.2972,95.9806,96.0733,50513.7912
2014-07-23 14:00:00,124.43,125.49,124.27,125.21,176203.35316387235,96.0733,96.8917,95.9498,96.6755,176203.3532
2014-07-23 14:30:00,125.21,125.7,125.08,125.37,536181.7198485668,96.6755,97.0539,96.5752,96.7991,536181.7198
2014-07-23 15:00:00,125.39,125.98,125.27,125.85,214494.3212547323,96.8145,97.2701,96.7219,97.1697,214494.3213
2014-07-23 15:30:00,125.86,126.02,125.26,125.93,749053.5424553812,97.1774,97.301,96.7142,97.2315,749053.5425
2014-07-24 09:30:00,125.07,125.69,124.79,125.3,313574.9053542455,96.5675,97.0462,96.3513,96.745,313574.9054
2014-07-24 10:00:00,125.35,126.13,125.22,125.8,226933.47755543533,96.7836,97.3859,96.6833,97.1311,226933.4776
2014-07-24 10:30:00,125.8,125.98,125.68,125.8,95835.58680367768,97.1311,97.2701,97.0384,97.1311,95835.5868
2014-07-24 11:00:00,125.79,125.85,125.7,125.75,95294.7539210384,97.1234,97.1697,97.0539,97.0925,95294.7539
2014-07-24 11:30:00,125.76,125.86,125.71,125.75,81882.09843158464,97.1002,97.1774,97.0616,97.0925,81882.0984
2014-07-24 12:00:00,125.75,125.83,125.66,125.73,81665.76527852892,97.0925,97.1543,97.023,97.077,81665.7653
2014-07-24 12:30:00,125.73,125.91,125.55,125.86,63493.780421849646,97.077,97.216,96.9381,97.1774,63493.7804
2014-07-24 13:00:00,125.89,125.89,125.55,125.55,48999.45916711736,97.2006,97.2006,96.9381,96.9381,48999.4592
2014-07-24 13:30:00,125.58,125.73,125.54,125.57,101135.74905354246,96.9612,97.077,96.9303,96.9535,101135.7491
2014-07-24 14:00:00,125.56,125.56,125.16,125.25,55164.95402920497,96.9458,96.9458,96.6369,96.7064,55164.954
2014-07-24 14:30:00,125.25,125.27,124.78,124.78,85884.2617631152,96.7064,96.7219,96.3435,96.3435,85884.2618
2014-07-24 15:00:00,124.8,124.97,124.59,124.92,101892.91508923742,96.359,96.4902,96.1968,96.4516,101892.9151
2014-07-24 15:30:00,124.94,125.22,124.9,124.96,213412.65548945373,96.4671,96.6833,96.4362,96.4825,213412.6555
2014-07-25 09:30:00,124.56,125.73,124.51,125.32,86965.92752839372,96.1737,97.077,96.1351,96.7605,86965.9275
2014-07-25 10:00:00,125.32,125.67,125.22,125.37,106868.57760951866,96.7605,97.0307,96.6833,96.7991,106868.5776
2014-07-25 10:30:00,125.33,125.42,125.24,125.41,78096.26825310978,96.7682,96.8377,96.6987,96.83,78096.2683
2014-07-25 11:00:00,125.4,125.4,125.13,125.26,56354.78637101135,96.8222,96.8222,96.6138,96.7142,56354.7864
2014-07-25 11:30:00,125.29,125.3,124.81,124.89,69442.94213088155,96.7373,96.745,96.3667,96.4285,69442.9421
2014-07-25 12:00:00,124.86,125.08,124.86,125.08,49540.29204975662,96.4053,96.5752,96.4053,96.5752,49540.292
2014-07-25 12:30:00,125.04,125.29,125.01,125.26,47917.79340183883,96.5443,96.7373,96.5211,96.7142,47917.7934
2014-07-25 13:00:00,125.28,125.39,125.11,125.32,59383.45051379124,96.7296,96.8145,96.5983,96.7605,59383.4505
2014-07-25 13:30:00,125.35,125.41,125.01,125.05,79718.76690102759,96.7836,96.83,96.5211,96.552,79718.7669
2014-07-25 14:00:00,125.05,125.33,124.96,125.26,70416.44131963223,96.552,96.7682,96.4825,96.7142,70416.4413
2014-07-25 14:30:00,125.25,125.48,125.11,125.27,85992.42833964305,96.7064,96.884,96.5983,96.7219,85992.4283
2014-07-25 15:00:00,125.27,125.46,125.2,125.23,112817.73931855056,96.7219,96.8686,96.6678,96.691,112817.7393
2014-07-25 15:30:00,125.26,125.64,125.15,125.64,213196.32233639804,96.7142,97.0076,96.6292,97.0076,213196.3223
2014-07-28 09:30:00,125.5,125.81,124.84,125.2,68469.44294213087,96.8995,97.1388,96.3899,96.6678,68469.4429
2014-07-28 10:00:00,125.18,125.18,124.64,125.06,45213.62898864251,96.6524,96.6524,96.2354,96.5597,45213.629
2014-07-28 10:30:00,125.05,125.26,124.87,124.99,43266.630611141154,96.552,96.7142,96.413,96.5057,43266.6306
2014-07-28 11:00:00,124.98,125.74,124.97,125.73,110546.24121146565,96.498,97.0848,96.4902,97.077,110546.2412
2014-07-28 11:30:00,125.75,125.85,125.5,125.51,86857.76095186587,97.0925,97.1697,96.8995,96.9072,86857.761
2014-07-28 12:00:00,125.53,125.56,125.27,125.28,35045.97079502434,96.9226,96.9458,96.7219,96.7296,35045.9708
2014-07-28 12:30:00,125.28,125.42,125.27,125.37,24878.312601406164,96.7296,96.8377,96.7219,96.7991,24878.3126
2014-07-28 13:00:00,125.43,125.6,125.32,125.59,18604.6511627907,96.8454,96.9767,96.7605,96.9689,18604.6512
2014-07-28 13:30:00,125.61,125.86,125.61,125.81,112168.73985938344,96.9844,97.1774,96.9844,97.1388,112168.7399
2014-07-28 14:00:00,125.81,125.96,125.58,125.65,85667.92861005949,97.1388,97.2546,96.9612,97.0153,85667.9286
2014-07-28 14:30:00,125.69,125.8,125.49,125.65,63061.11411573824,97.0462,97.1311,96.8917,97.0153,63061.1141
2014-07-28 15:00:00,125.69,125.75,125.59,125.73,59924.2833964305,97.0462,97.0925,96.9689,97.077,59924.2834
2014-07-28 15:30:00,125.74,126.04,125.73,126.03,254083.28826392643,97.0848,97.3164,97.077,97.3087,254083.2883
2014-07-29 09:30:00,126.19,126.32,125.66,126.07,161168.1990265008,97.4322,97.5326,97.023,97.3396,161168.199
2014-07-29 10:00:00,126.15,126.47,126.1,126.3,172525.68956192536,97.4013,97.6484,97.3627,97.5171,172525.6896
2014-07-29 10:30:00,126.33,126.33,125.9,125.96,75283.93726338561,97.5403,97.5403,97.2083,97.2546,75283.9373
2014-07-29 11:00:00,125.96,126.23,125.87,126.11,92590.58950784209,97.2546,97.4631,97.1851,97.3704,92590.5895
2014-07-29 11:30:00,126.1,126.24,126.1,126.19,151974.04002163332,97.3627,97.4708,97.3627,97.4322,151974.04
2014-07-29 12:00:00,126.18,126.29,126.08,126.23,66955.11087074094,97.4245,97.5094,97.3473,97.4631,66955.1109
2014-07-29 12:30:00,126.23,126.31,126.19,126.19,91076.25743645211,97.4631,97.5249,97.4322,97.4322,91076.2574
2014-07-29 13:00:00,126.19,126.31,126.1,126.21,69767.44186046511,97.4322,97.5249,97.3627,97.4477,69767.4419
2014-07-29 13:30:00,126.23,126.23,125.9,125.93,59924.2833964305,97.4631,97.4631,97.2083,97.2315,59924.2834
2014-07-29 14:00:00,125.92,126.03,125.75,125.94,37966.46836127636,97.2237,97.3087,97.0925,97.2392,37966.4684
2014-07-29 14:30:00,125.94,126.2,125.82,126.19,85018.92915089238,97.2392,97.4399,97.1465,97.4322,85018.9292
2014-07-29 15:00:00,126.15,126.27,126.06,126.19,89345.5922120065,97.4013,97.494,97.3318,97.4322,89345.5922
2014-07-29 15:30:00,126.17,126.19,125.6,125.6,194808.00432666307,97.4168,97.4322,96.9767,96.9767,194808.0043
2014-07-30 09:30:00,125.89,126.57,125.65,125.8,72471.60627366144,97.2006,97.7256,97.0153,97.1311,72471.6063
2014-07-30 10:00:00,125.76,126.11,125.39,125.87,53001.62249864792,97.1002,97.3704,96.8145,97.1851,53001.6225
2014-07-30 10:30:00,125.88,125.99,125.65,125.76,83180.09734991887,97.1929,97.2778,97.0153,97.1002,83180.0973
2014-07-30 11:00:00,125.78,125.82,125.56,125.58,41427.79881016766,97.1156,97.1465,96.9458,96.9612,41427.7988
2014-07-30 11:30:00,125.62,125.69,125.41,125.43,40562.46619794484,96.9921,97.0462,96.83,96.8454,40562.4662
2014-07-30 12:00:00,125.43,125.56,125.21,125.21,62736.61438615467,96.8454,96.9458,96.6755,96.6755,62736.6144
2014-07-30 12:30:00,125.19,125.63,125.14,125.54,32449.972958355866,96.6601,96.9998,96.6215,96.9303,32449.973
2014-07-30 13:00:00,125.49,125.55,125.02,125.05,41427.79881016766,96.8917,96.9381,96.5288,96.552,41427.7988
2014-07-30 13:30:00,125.07,125.08,124.51,124.58,90102.75824770144,96.5675,96.5752,96.1351,96.1891,90102.7582
2014-07-30 14:00:00,124.59,125.76,124.51,125.47,92266.08977825852,96.1968,97.1002,96.1351,96.8763,92266.0898
2014-07-30 14:30:00,125.51,125.58,125.08,125.12,23147.64737696052,96.9072,96.9612,96.5752,96.6061,23147.6474
2014-07-30 15:00:00,125.11,125.2,124.9,125.13,34072.47160627366,96.5983,96.6678,96.4362,96.6138,34072.4716
2014-07-30 15:30:00,125.18,125.35,125.07,125.11,134883.72093023255,96.6524,96.7836,96.5675,96.5983,134883.7209
2014-07-31 09:30:00,124.08,124.83,124.03,124.53,79177.93401838832,95.8031,96.3821,95.7645,96.1505,79177.934
2014-07-31 10:00:00,124.48,124.48,123.61,123.66,83288.26392644673,96.1119,96.1119,95.4402,95.4788,83288.2639
2014-07-31 10:30:00,123.71,123.73,122.88,122.88,84261.7631151974,95.5174,95.5328,94.8765,94.8765,84261.7631
2014-07-31 11:00:00,122.9,123.51,122.9,123.35,76257.43645213629,94.892,95.363,94.892,95.2394,76257.4365
2014-07-31 11:30:00,123.36,123.48,122.94,122.95,63818.2801514332,95.2471,95.3398,94.9229,94.9306,63818.2802
2014-07-31 12:00:00,122.94,123.02,122.52,122.57,76257.43645213629,94.9229,94.9846,94.5986,94.6372,76257.4365
2014-07-31 12:30:00,122.56,122.8,122.5,122.65,100919.41590048674,94.6295,94.8148,94.5831,94.699,100919.4159
2014-07-31 13:00:00,122.65,122.82,122.59,122.64,46836.127636560304,94.699,94.8302,94.6526,94.6912,46836.1276
2014-07-31 13:30:00,122.66,122.92,122.53,122.63,41427.79881016766,94.7067,94.9074,94.6063,94.6835,41427.7988
2014-07-31 14:00:00,122.63,122.87,122.6,122.74,55056.78745267712,94.6835,94.8688,94.6603,94.7684,55056.7875
2014-07-31 14:30:00,122.76,122.76,122.17,122.21,73661.43861546782,94.7839,94.7839,94.3283,94.3592,73661.4386
2014-07-31 15:00:00,122.18,122.46,122.02,122.17,123850.73012439156,94.3361,94.5523,94.2125,94.3283,123850.7301
2014-07-31 15:30:00,122.19,122.44,121.98,121.99,363331.5305570579,94.3438,94.5368,94.1816,94.1894,363331.5306
2014-08-01 09:30:00,121.53,122.92,121.31,122.46,248783.12601406165,93.8342,94.9074,93.6643,94.5523,248783.126
2014-08-01 10:00:00,122.52,122.87,121.9,122.22,125473.22877230936,94.5986,94.8688,94.1199,94.3669,125473.2288
2014-08-01 10:30:00,122.18,122.28,121.99,122.15,80800.43266630611,94.3361,94.4133,94.1894,94.3129,80800.4327
2014-08-01 11:00:00,122.12,122.14,121.65,121.96,50189.29150892374,94.2897,94.3052,93.9268,94.1662,50189.2915
2014-08-01 11:30:00,122.0,122.14,121.44,121.55,45862.62844780963,94.1971,94.3052,93.7647,93.8496,45862.6284
2014-08-01 12:00:00,121.58,121.67,121.31,121.41,122120.06489994592,93.8728,93.9423,93.6643,93.7415,122120.0649
2014-08-01 12:30:00,121.45,122.11,121.43,122.1,152514.87290427258,93.7724,94.282,93.757,94.2743,152514.8729
2014-08-01 13:00:00,122.1,122.24,121.88,122.16,99837.75013520822,94.2743,94.3824,94.1044,94.3206,99837.7501
2014-08-01 13:30:00,122.19,123.09,122.12,123.07,81016.76581936181,94.3438,95.0387,94.2897,95.0232,81016.7658
2014-08-01 14:00:00,123.05,123.34,122.96,123.23,71606.27366143861,95.0078,95.2317,94.9383,95.1468,71606.2737
2014-08-01 14:30:00,123.24,123.39,123.09,123.22,45321.79556517036,95.1545,95.2703,95.0387,95.1391,45321.7956
2014-08-01 15:00:00,123.21,123.51,123.14,123.35,79286.10059491616,95.1313,95.363,95.0773,95.2394,79286.1006
2014-08-01 15:30:00,123.34,123.49,122.98,123.1,211141.15738236884,95.2317,95.3475,94.9537,95.0464,211141.1574
2014-08-04 09:30:00,124.05,124.57,123.89,124.39,136398.0530016225,95.7799,96.1814,95.6564,96.0424,136398.053
2014-08-04 10:00:00,124.42,124.42,123.69,123.79,57111.952406706325,96.0656,96.0656,95.5019,95.5792,57111.9524
2014-08-04 10:30:00,123.83,123.87,123.02,123.13,51270.95727420227,95.61,95.6409,94.9846,95.0696,51270.9573
2014-08-04 11:00:00,123.13,123.82,123.06,123.77,114007.57166035696,95.0696,95.6023,95.0155,95.5637,114007.5717
2014-08-04 11:30:00,123.77,123.92,123.48,123.66,34072.47160627366,95.5637,95.6795,95.3398,95.4788,34072.4716
2014-08-04 12:00:00,123.71,124.23,123.61,124.23,20227.14981070849,95.5174,95.9189,95.4402,95.9189,20227.1498
2014-08-04 12:30:00,124.27,124.29,124.08,124.21,19145.484045429963,95.9498,95.9652,95.8031,95.9034,19145.484
2014-08-04 13:00:00,124.21,124.23,123.98,124.16,14710.654407787992,95.9034,95.9189,95.7259,95.8648,14710.6544
2014-08-04 13:30:00,124.11,124.54,124.11,124.47,42942.1308815576,95.8262,96.1582,95.8262,96.1042,42942.1309
2014-08-04 14:00:00,124.47,124.63,124.46,124.58,17739.318550567874,96.1042,96.2277,96.0965,96.1891,17739.3186
2014-08-04 14:30:00,124.57,125.04,124.53,124.98,22714.981070849102,96.1814,96.5443,96.1505,96.498,22714.9811
2014-08-04 15:00:00,124.98,125.18,124.93,125.04,30827.474310438072,96.498,96.6524,96.4594,96.5443,30827.4743
2014-08-04 15:30:00,125.08,125.3,125.07,125.1,146457.54461871283,96.5752,96.745,96.5675,96.5906,146457.5446
2014-08-05 09:30:00,124.99,124.99,124.1,124.43,128610.05949161708,96.5057,96.5057,95.8185,96.0733,128610.0595
2014-08-05 10:00:00,124.45,124.86,123.98,124.62,316387.2363439697,96.0887,96.4053,95.7259,96.22,316387.2363
2014-08-05 10:30:00,124.61,124.89,124.23,124.35,60465.11627906976,96.2123,96.4285,95.9189,96.0115,60465.1163
2014-08-05 11:00:00,124.39,124.61,124.15,124.28,56571.11952406706,96.0424,96.2123,95.8571,95.9575,56571.1195
2014-08-05 11:30:00,124.26,124.32,123.93,123.99,58518.11790156841,95.942,95.9884,95.6872,95.7336,58518.1179
2014-08-05 12:00:00,124.04,124.49,123.42,123.85,1161384.5321795566,95.7722,96.1196,95.2935,95.6255,1161384.5322
2014-08-05 12:30:00,123.89,123.96,123.51,123.86,235803.1368307193,95.6564,95.7104,95.363,95.6332,235803.1368
2014-08-05 13:00:00,123.86,123.86,123.56,123.65,66306.11141157382,95.6332,95.6332,95.4016,95.4711,66306.1114
2014-08-05 13:30:00,123.65,123.65,122.56,122.76,88696.59275283937,95.4711,95.4711,94.6295,94.7839,88696.5928
2014-08-05 14:00:00,122.76,122.83,122.32,122.52,111087.07409410492,94.7839,94.8379,94.4442,94.5986,111087.0741
2014-08-05 14:30:00,122.66,122.96,122.14,122.23,156733.36938885885,94.7067,94.9383,94.3052,94.3747,156733.3694
2014-08-05 15:00:00,122.23,122.69,122.13,122.43,127852.89345592212,94.3747,94.7298,94.2975,94.5291,127852.8935
2014-08-05 15:30:00,122.45,122.85,122.45,122.63,273985.93834505137,94.5445,94.8534,94.5445,94.6835,273985.9383
2014-08-06 09:30:00,122.38,123.1,122.17,122.29,118983.23418063816,94.4905,95.0464,94.3283,94.421,118983.2342
2014-08-06 10:00:00,122.29,122.3,121.9,122.27,163439.69713358572,94.421,94.4287,94.1199,94.4056,163439.6971
2014-08-06 10:30:00,122.27,122.29,122.1,122.26,156949.70254191454,94.4056,94.421,94.2743,94.3978,156949.7025
2014-08-06 11:00:00,122.26,122.46,122.1,122.4,101892.91508923742,94.3978,94.5523,94.2743,94.5059,101892.9151
2014-08-06 11:30:00,122.42,122.51,122.29,122.45,109248.24229313142,94.5214,94.5909,94.421,94.5445,109248.2423
2014-08-06 12:00:00,122.45,122.48,122.07,122.26,82639.2644672796,94.5445,94.5677,94.2511,94.3978,82639.2645
2014-08-06 12:30:00,122.28,122.45,122.24,122.28,60032.44997295836,94.4133,94.5445,94.3824,94.4133,60032.45
2014-08-06 13:00:00,122.28,122.4,122.23,122.27,50838.290968090856,94.4133,94.5059,94.3747,94.4056,50838.291
2014-08-06 13:30:00,122.29,122.38,122.14,122.18,44997.2958355868,94.421,94.4905,94.3052,94.3361,44997.2958
2014-08-06 14:00:00,122.17,122.39,122.11,122.32,52352.6230394808,94.3283,94.4982,94.282,94.4442,52352.623
2014-08-06 14:30:00,122.32,122.39,122.14,122.33,83288.26392644673,94.4442,94.4982,94.3052,94.4519,83288.2639
2014-08-06 15:00:00,122.3,122.36,122.17,122.24,102650.0811249324,94.4287,94.475,94.3283,94.3824,102650.0811
2014-08-06 15:30:00,122.23,122.44,122.16,122.29,221525.1487290428,94.3747,94.5368,94.3206,94.421,221525.1487
2014-08-07 09:30:00,122.9,122.9,121.78,121.95,73769.60519199567,94.892,94.892,94.0272,94.1585,73769.6052
2014-08-07 10:00:00,122.02,122.47,122.02,122.37,50081.12493239589,94.2125,94.56,94.2125,94.4828,50081.1249
2014-08-07 10:30:00,122.33,122.6,121.84,122.03,50730.12439156301,94.4519,94.6603,94.0735,94.2202,50730.1244
2014-08-07 11:00:00,122.0,122.35,121.86,122.16,106435.91130340724,94.1971,94.4673,94.089,94.3206,106435.9113
2014-08-07 11:30:00,122.15,122.22,121.78,122.07,47160.62736614386,94.3129,94.3669,94.0272,94.2511,47160.6274
2014-08-07 12:00:00,122.03,122.03,121.46,121.64,42942.1308815576,94.2202,94.2202,93.7801,93.9191,42942.1309
2014-08-07 12:30:00,121.58,121.6,121.25,121.39,29745.808545159543,93.8728,93.8882,93.618,93.7261,29745.8085
2014-08-07 13:00:00,121.41,121.76,121.4,121.64,39697.13358572201,93.7415,94.0118,93.7338,93.9191,39697.1336
2014-08-07 13:30:00,121.65,121.74,121.59,121.66,41103.2990805841,93.9268,93.9963,93.8805,93.9346,41103.2991
2014-08-07 14:00:00,121.65,121.72,121.46,121.51,27690.64359113034,93.9268,93.9809,93.7801,93.8187,27690.6436
2014-08-07 14:30:00,121.51,121.51,121.16,121.16,31692.806922660897,93.8187,93.8187,93.5485,93.5485,31692.8069
2014-08-07 15:00:00,121.16,121.23,120.81,121.02,59383.45051379124,93.5485,93.6026,93.2783,93.4404,59383.4505
2014-08-07 15:30:00,121.04,121.34,121.0,121.21,256571.11952406703,93.4559,93.6875,93.425,93.5871,256571.1195
2014-08-08 09:30:00,121.55,121.64,121.07,121.48,33423.47214710654,93.8496,93.9191,93.479,93.7956,33423.4721
2014-08-08 10:00:00,121.51,121.81,121.13,121.27,31692.806922660897,93.8187,94.0504,93.5253,93.6334,31692.8069
2014-08-08 10:30:00,121.27,121.65,121.16,121.33,58409.95132504056,93.6334,93.9268,93.5485,93.6798,58409.9513
2014-08-08 11:00:00,121.32,121.78,121.21,121.65,53975.12168739859,93.672,94.0272,93.5871,93.9268,53975.1217
2014-08-08 11:30:00,121.68,121.94,121.63,121.85,62844.780962682526,93.95,94.1508,93.9114,94.0813,62844.781
2014-08-08 12:00:00,121.84,121.88,121.61,121.64,69010.27582477014,94.0735,94.1044,93.896,93.9191,69010.2758
2014-08-08 12:30:00,121.59,121.78,121.59,121.65,13088.1557598702,93.8805,94.0272,93.8805,93.9268,13088.1558
2014-08-08 13:00:00,121.69,122.4,121.63,122.35,59816.11681990265,93.9577,94.5059,93.9114,94.4673,59816.1168
2014-08-08 13:30:00,122.32,122.35,122.03,122.22,114872.90427257976,94.4442,94.4673,94.2202,94.3669,114872.9043
2014-08-08 14:00:00,122.21,122.36,122.0,122.15,51162.79069767442,94.3592,94.475,94.1971,94.3129,51162.7907
2014-08-08 14:30:00,122.15,122.41,121.99,122.02,68793.94267171444,94.3129,94.5136,94.1894,94.2125,68793.9427
2014-08-08 15:00:00,122.0,122.39,121.97,122.35,28880.475932936723,94.1971,94.4982,94.1739,94.4673,28880.4759
2014-08-08 15:30:00,122.34,122.74,122.29,122.64,202055.1649540292,94.4596,94.7684,94.421,94.6912,202055.165
2014-08-11 09:30:00,123.24,123.46,122.47,122.52,60356.94970254191,95.1545,95.3244,94.56,94.5986,60356.9497
2014-08-11 10:00:00,122.6,122.65,122.43,122.51,65765.27852893456,94.6603,94.699,94.5291,94.5909,65765.2785
2014-08-11 10:30:00,122.49,122.58,122.34,122.47,72147.10654407788,94.5754,94.6449,94.4596,94.56,72147.1065
2014-08-11 11:00:00,122.5,122.55,122.38,122.45,68361.27636560303,94.5831,94.6217,94.4905,94.5445,68361.2764
2014-08-11 11:30:00,122.44,122.51,122.2,122.27,88263.92644672796,94.5368,94.5909,94.3515,94.4056,88263.9264
2014-08-11 12:00:00,122.26,122.43,122.14,122.21,37533.80205516495,94.3978,94.5291,94.3052,94.3592,37533.8021
2014-08-11 12:30:00,122.18,122.27,122.13,122.18,23363.980530016222,94.3361,94.4056,94.2975,94.3361,23363.9805
2014-08-11 13:00:00,122.17,122.26,122.02,122.07,89129.25905895077,94.3283,94.3978,94.2125,94.2511,89129.2591
2014-08-11 13:30:00,122.07,122.19,121.98,122.03,81016.76581936181,94.2511,94.3438,94.1816,94.2202,81016.7658
2014-08-11 14:00:00,122.0,122.08,121.94,122.0,43482.96376419686,94.1971,94.2589,94.1508,94.1971,43482.9638
2014-08-11 14:30:00,121.97,122.06,121.94,122.02,23472.14710654408,94.1739,94.2434,94.1508,94.2125,23472.1471
2014-08-11 15:00:00,122.02,122.09,121.97,121.97,56246.6197944835,94.2125,94.2666,94.1739,94.1739,56246.6198
2014-08-11 15:30:00,121.99,122.18,121.99,122.04,85667.92861005949,94.1894,94.3361,94.1894,94.228,85667.9286
2014-08-12 09:30:00,122.17,122.35,121.71,121.95,46078.96160086533,94.3283,94.4673,93.9732,94.1585,46078.9616
2014-08-12 10:00:00,121.94,122.14,121.53,121.72,55597.62033531639,94.1508,94.3052,93.8342,93.9809,55597.6203
2014-08-12 10:30:00,121.83,122.02,121.42,121.42,25310.978907517576,94.0658,94.2125,93.7493,93.7493,25310.9789
2014-08-12 11:00:00,121.44,121.48,121.17,121.48,43266.630611141154,93.7647,93.7956,93.5562,93.7956,43266.6306
2014-08-12 11:30:00,121.49,121.78,121.42,121.78,26717.144402379665,93.8033,94.0272,93.7493,94.0272,26717.1444
2014-08-12 12:00:00,121.77,121.81,121.52,121.65,33964.30502974581,94.0195,94.0504,93.8265,93.9268,33964.305
2014-08-12 12:30:00,121.64,122.04,121.64,121.93,24121.146565711195,93.9191,94.228,93.9191,94.143,24121.1466
2014-08-12 13:00:00,121.92,122.08,121.85,121.89,38939.96755002704,94.1353,94.2589,94.0813,94.1121,38939.9676
2014-08-12 13:30:00,121.89,121.94,121.64,121.87,12979.989183342346,94.1121,94.1508,93.9191,94.0967,12979.9892
2014-08-12 14:00:00,121.8,121.86,121.57,121.77,19253.65062195781,94.0427,94.089,93.8651,94.0195,19253.6506
2014-08-12 14:30:00,121.7,121.9,121.58,121.9,12655.489453758788,93.9654,94.1199,93.8728,94.1199,12655.4895
2014-08-12 15:00:00,121.88,122.07,121.87,121.94,27906.97674418605,94.1044,94.2511,94.0967,94.1508,27906.9767
2014-08-12 15:30:00,121.96,122.16,121.94,122.03,122336.3980530016,94.1662,94.3206,94.1508,94.2202,122336.3981
2014-08-13 09:30:00,122.69,122.77,122.16,122.37,27257.97728501893,94.7298,94.7916,94.3206,94.4828,27257.9773
2014-08-13 10:00:00,122.39,122.49,122.14,122.3,33423.47214710654,94.4982,94.5754,94.3052,94.4287,33423.4721
2014-08-13 10:30:00,122.32,122.47,122.18,122.38,67063.27744726879,94.4442,94.56,94.3361,94.4905,67063.2774
2014-08-13 11:00:00,122.4,122.72,122.39,122.69,61005.94916170903,94.5059,94.753,94.4982,94.7298,61005.9492
2014-08-13 11:30:00,122.69,122.69,122.24,122.36,101460.248783126,94.7298,94.7298,94.3824,94.475,101460.2488
2014-08-13 12:00:00,122.39,122.47,122.29,122.46,38399.13466738778,94.4982,94.56,94.421,94.5523,38399.1347
2014-08-13 12:30:00,122.46,122.49,122.25,122.34,87182.26068144944,94.5523,94.5754,94.3901,94.4596,87182.2607
2014-08-13 13:00:00,122.34,122.57,122.31,122.5,86100.5949161709,94.4596,94.6372,94.4364,94.5831,86100.5949
2014-08-13 13:30:00,122.51,122.74,122.45,122.61,93996.75500270416,94.5909,94.7684,94.5445,94.6681,93996.755
2014-08-13 14:00:00,122.61,122.65,122.46,122.51,32558.13953488372,94.6681,94.699,94.5523,94.5909,32558.1395
2014-08-13 14:30:00,122.53,122.72,122.49,122.63,72687.93942671714,94.6063,94.753,94.5754,94.6835,72687.9394
2014-08-13 15:00:00,122.63,122.63,122.21,122.27,97782.585181179,94.6835,94.6835,94.3592,94.4056,97782.5852
2014-08-13 15:30:00,122.27,122.49,122.1,122.42,190265.00811249323,94.4056,94.5754,94.2743,94.5214,190265.0081
2014-08-14 09:30:00,122.6,123.06,122.37,122.39,105354.24553812871,94.6603,95.0155,94.4828,94.4982,105354.2455
2014-08-14 10:00:00,122.39,122.53,122.25,122.51,48458.626284478094,94.4982,94.6063,94.3901,94.5909,48458.6263
2014-08-14 10:30:00,122.57,122.76,122.51,122.57,47809.626825310974,94.6372,94.7839,94.5909,94.6372,47809.6268
2014-08-14 11:00:00,122.58,122.6,122.21,122.34,39697.13358572201,94.6449,94.6603,94.3592,94.4596,39697.1336
2014-08-14 11:30:00,122.34,122.48,122.28,122.46,19902.65008112493,94.4596,94.5677,94.4133,94.5523,19902.6501
2014-08-14 12:00:00,122.46,122.63,122.46,122.52,24229.313142239047,94.5523,94.6835,94.5523,94.5986,24229.3131
2014-08-14 12:30:00,122.58,122.59,122.43,122.46,14926.9875608437,94.6449,94.6526,94.5291,94.5523,14926.9876
2014-08-14 13:00:00,122.45,122.49,122.39,122.4,22065.98161168199,94.5445,94.5754,94.4982,94.5059,22065.9816
2014-08-14 13:30:00,122.4,122.41,122.27,122.32,10924.824229313142,94.5059,94.5136,94.4056,94.4442,10924.8242
2014-08-14 14:00:00,122.33,122.46,122.33,122.38,14061.654948620877,94.4519,94.5523,94.4519,94.4905,14061.6549
2014-08-14 14:30:00,122.39,122.45,122.36,122.43,17631.15197404002,94.4982,94.5445,94.475,94.5291,17631.152
2014-08-14 15:00:00,122.45,122.45,122.27,122.37,29637.64196863169,94.5445,94.5445,94.4056,94.4828,29637.642
2014-08-14 15:30:00,122.38,122.56,122.36,122.54,74959.43753380205,94.4905,94.6295,94.475,94.614,74959.4375
2014-08-15 09:30:00,122.81,123.57,122.78,123.57,101352.08220659816,94.8225,95.4093,94.7993,95.4093,101352.0822
2014-08-15 10:00:00,123.54,123.72,123.14,123.25,45970.79502433748,95.3861,95.5251,95.0773,95.1622,45970.795
2014-08-15 10:30:00,123.25,123.65,122.05,122.51,78637.10113574905,95.1622,95.4711,94.2357,94.5909,78637.1011
2014-08-15 11:00:00,122.5,122.84,122.23,122.23,60789.61600865333,94.5831,94.8457,94.3747,94.3747,60789.616
2014-08-15 11:30:00,122.26,122.44,121.63,121.9,59599.78366684694,94.3978,94.5368,93.9114,94.1199,59599.7837
2014-08-15 12:00:00,121.87,122.14,121.75,122.14,26608.977825851813,94.0967,94.3052,94.0041,94.3052,26608.9778
2014-08-15 12:30:00,122.06,122.37,121.85,122.1,55705.78691184424,94.2434,94.4828,94.0813,94.2743,55705.7869
2014-08-15 13:00:00,122.1,122.16,121.97,122.07,18496.484586262843,94.2743,94.3206,94.1739,94.2511,18496.4846
2014-08-15 13:30:00,122.05,122.14,121.97,122.09,38939.96755002704,94.2357,94.3052,94.1739,94.2666,38939.9676
2014-08-15 14:00:00,122.04,122.56,122.04,122.56,29421.308815575987,94.228,94.6295,94.228,94.6295,29421.3088
2014-08-15 14:30:00,122.57,122.8,122.57,122.68,60681.44943212547,94.6372,94.8148,94.6372,94.7221,60681.4494
2014-08-15 15:00:00,122.68,122.71,122.43,122.44,41535.96538669551,94.7221,94.7453,94.5291,94.5368,41535.9654
2014-08-15 15:30:00,122.43,122.82,122.41,122.76,106003.24499729584,94.5291,94.8302,94.5136,94.7839,106003.245
2014-08-18 09:30:00,123.32,123.97,123.32,123.86,58409.95132504056,95.2163,95.7181,95.2163,95.6332,58409.9513
2014-08-18 10:00:00,123.89,123.94,123.49,123.61,60248.78312601406,95.6564,95.695,95.3475,95.4402,60248.7831
2014-08-18 10:30:00,123.67,123.98,123.53,123.8,70416.44131963223,95.4865,95.7259,95.3784,95.5869,70416.4413
2014-08-18 11:00:00,123.83,123.86,123.66,123.75,54948.62087614927,95.61,95.6332,95.4788,95.5483,54948.6209
2014-08-18 11:30:00,123.78,124.03,123.63,124.0,224445.64629529475,95.5714,95.7645,95.4556,95.7413,224445.6463
2014-08-18 12:00:00,124.02,124.17,123.85,123.98,56030.2866414278,95.7567,95.8726,95.6255,95.7259,56030.2866
2014-08-18 12:30:00,123.99,124.01,123.85,123.86,68144.94321254732,95.7336,95.749,95.6255,95.6332,68144.9432
2014-08-18 13:00:00,123.89,123.92,123.7,123.81,16873.98593834505,95.6564,95.6795,95.5097,95.5946,16873.9859
2014-08-18 13:30:00,123.77,124.02,123.75,123.92,24878.312601406164,95.5637,95.7567,95.5483,95.6795,24878.3126
2014-08-18 14:00:00,123.88,123.93,123.54,123.54,31043.80746349378,95.6486,95.6872,95.3861,95.3861,31043.8075
2014-08-18 14:30:00,123.54,123.6,123.43,123.56,23904.813412655487,95.3861,95.4325,95.3012,95.4016,23904.8134
2014-08-18 15:00:00,123.57,123.68,123.52,123.53,43807.46349378042,95.4093,95.4942,95.3707,95.3784,43807.4635
2014-08-18 15:30:00,123.55,124.05,123.53,124.01,126663.06111411571,95.3938,95.7799,95.3784,95.749,126663.0611
2014-08-19 09:30:00,124.09,124.62,123.49,124.09,262628.4478096268,95.8108,96.22,95.3475,95.8108,262628.4478
2014-08-19 10:00:00,124.11,124.43,123.98,124.3,101676.58193618173,95.8262,96.0733,95.7259,95.9729,101676.5819
2014-08-19 10:30:00,124.28,124.56,123.98,124.36,212114.6565711196,95.9575,96.1737,95.7259,96.0193,212114.6566
2014-08-19 11:00:00,124.39,124.47,124.25,124.36,93131.42239048134,96.0424,96.1042,95.9343,96.0193,93131.4224
2014-08-19 11:30:00,124.39,124.39,123.87,124.2,101784.74851270956,96.0424,96.0424,95.6409,95.8957,101784.7485
2014-08-19 12:00:00,124.16,124.54,124.09,124.46,26500.81124932396,95.8648,96.1582,95.8108,96.0965,26500.8112
2014-08-19 12:30:00,124.46,124.56,124.41,124.5,11357.490535424551,96.0965,96.1737,96.0579,96.1273,11357.4905
2014-08-19 13:00:00,124.53,124.55,123.95,124.09,144402.3796646836,96.1505,96.166,95.7027,95.8108,144402.3797
2014-08-19 13:30:00,124.11,124.11,123.95,124.07,20010.816657652784,95.8262,95.8262,95.7027,95.7953,20010.8167
2014-08-19 14:00:00,124.06,124.09,123.99,124.02,54299.62141698216,95.7876,95.8108,95.7336,95.7567,54299.6214
2014-08-19 14:30:00,124.03,124.23,124.0,124.17,62303.94808004327,95.7645,95.9189,95.7413,95.8726,62303.9481
2014-08-19 15:00:00,124.16,124.22,124.09,124.19,39048.13412655489,95.8648,95.9112,95.8108,95.888,39048.1341
2014-08-19 15:30:00,124.2,124.28,124.09,124.23,127961.06003244995,95.8957,95.9575,95.8108,95.9189,127961.06
2014-08-20 09:30:00,124.18,124.25,123.74,124.11,28988.64250946457,95.8803,95.9343,95.5405,95.8262,28988.6425
2014-08-20 10:00:00,124.09,124.24,124.01,124.2,31260.140616549485,95.8108,95.9266,95.749,95.8957,31260.1406
2014-08-20 10:30:00,124.18,124.19,123.38,123.64,53866.95511087074,95.8803,95.888,95.2626,95.4633,53866.9551
2014-08-20 11:00:00,123.65,124.0,123.65,123.77,29096.809085992427,95.4711,95.7413,95.4711,95.5637,29096.8091
2014-08-20 11:30:00,123.8,123.88,123.74,123.78,24878.312601406164,95.5869,95.6486,95.5405,95.5714,24878.3126
2014-08-20 12:00:00,123.8,123.84,123.55,123.57,42293.13142239048,95.5869,95.6178,95.3938,95.4093,42293.1314
2014-08-20 12:30:00,123.57,123.86,123.48,123.86,26717.144402379665,95.4093,95.6332,95.3398,95.6332,26717.1444
2014-08-20 13:00:00,123.84,123.87,123.68,123.7,25202.812330989724,95.6178,95.6409,95.4942,95.5097,25202.8123
2014-08-20 13:30:00,123.71,123.76,123.69,123.71,27906.97674418605,95.5174,95.556,95.5019,95.5174,27906.9767
2014-08-20 14:00:00,123.73,123.79,123.26,123.32,38939.96755002704,95.5328,95.5792,95.1699,95.2163,38939.9676
2014-08-20 14:30:00,123.33,123.65,123.33,123.59,24012.979989183343,95.224,95.4711,95.224,95.4247,24012.98
2014-08-20 15:00:00,123.6,123.7,123.45,123.54,72579.77285018929,95.4325,95.5097,95.3166,95.3861,72579.7729
2014-08-20 15:30:00,123.53,123.75,123.44,123.7,159978.36668469445,95.3784,95.5483,95.3089,95.5097,159978.3667
2014-08-21 09:30:00,123.78,123.9,123.37,123.76,22282.314764737694,95.5714,95.6641,95.2549,95.556,22282.3148
2014-08-21 10:00:00,123.85,123.88,123.4,123.76,31043.80746349378,95.6255,95.6486,95.278,95.556,31043.8075
2014-08-21 10:30:00,123.8,123.8,123.24,123.37,79502.43374797187,95.5869,95.5869,95.1545,95.2549,79502.4337
2014-08-21 11:00:00,123.37,123.41,123.15,123.22,63385.61384532179,95.2549,95.2858,95.085,95.1391,63385.6138
2014-08-21 11:30:00,123.2,123.24,122.94,123.0,59058.95078420768,95.1236,95.1545,94.9229,94.9692,59058.9508
2014-08-21 12:00:00,123.0,123.2,122.9,122.98,42401.29799891833,94.9692,95.1236,94.892,94.9537,42401.298
2014-08-21 12:30:00,123.0,123.14,122.93,122.96,82206.5981611682,94.9692,95.0773,94.9151,94.9383,82206.5982
2014-08-21 13:00:00,122.96,123.46,122.96,123.34,61005.94916170903,94.9383,95.3244,94.9383,95.2317,61005.9492
2014-08-21 13:30:00,123.37,123.51,123.11,123.16,37209.3023255814,95.2549,95.363,95.0541,95.0927,37209.3023
2014-08-21 14:00:00,123.17,123.21,123.03,123.04,36560.30286641428,95.1004,95.1313,94.9924,95.0001,36560.3029
2014-08-21 14:30:00,123.05,123.22,122.96,123.02,74202.27149810709,95.0078,95.1391,94.9383,94.9846,74202.2715
2014-08-21 15:00:00,123.02,123.36,122.92,123.01,148080.04326663062,94.9846,95.2471,94.9074,94.9769,148080.0433
2014-08-21 15:30:00,123.02,123.12,122.89,123.08,212222.82314764737,94.9846,95.0618,94.8843,95.031,212222.8231
2014-08-22 09:30:00,123.11,123.24,122.49,123.13,57869.1184424013,95.0541,95.1545,94.5754,95.0696,57869.1184
2014-08-22 10:00:00,123.12,123.21,122.79,123.02,53434.28880475933,95.0618,95.1313,94.807,94.9846,53434.2888
2014-08-22 10:30:00,123.04,123.19,122.71,122.79,39697.13358572201,95.0001,95.1159,94.7453,94.807,39697.1336
2014-08-22 11:00:00,122.77,123.0,122.62,122.84,43050.29745808545,94.7916,94.9692,94.6758,94.8457,43050.2975
2014-08-22 11:30:00,122.86,122.93,122.65,122.8,27041.64413196322,94.8611,94.9151,94.699,94.8148,27041.6441
2014-08-22 12:00:00,122.8,123.01,122.6,123.0,30070.308274743104,94.8148,94.9769,94.6603,94.9692,30070.3083
2014-08-22 12:30:00,123.0,123.19,122.92,123.08,28555.97620335316,94.9692,95.1159,94.9074,95.031,28555.9762
2014-08-22 13:00:00,123.08,123.11,122.77,123.11,57977.28501892915,95.031,95.0541,94.7916,95.0541,57977.285
2014-08-22 13:30:00,123.11,123.19,122.94,123.06,40237.96646836127,95.0541,95.1159,94.9229,95.0155,40237.9665
2014-08-22 14:00:00,123.06,123.07,122.87,122.94,29962.14169821525,95.0155,95.0232,94.8688,94.9229,29962.1417
2014-08-22 14:30:00,122.91,123.12,122.82,122.88,32558.13953488372,94.8997,95.0618,94.8302,94.8765,32558.1395
2014-08-22 15:00:00,122.9,123.12,122.76,122.83,78745.26771227691,94.892,95.0618,94.7839,94.8379,78745.2677
2014-08-22 15:30:00,122.82,123.0,122.63,122.72,134883.72093023255,94.8302,94.9692,94.6835,94.753,134883.7209
2014-08-25 09:30:00,123.26,123.74,122.64,123.28,40129.79989183342,95.1699,95.5405,94.6912,95.1854,40129.7999
2014-08-25 10:00:00,123.28,123.51,123.23,123.26,18820.984315846403,95.1854,95.363,95.1468,95.1699,18820.9843
2014-08-25 10:30:00,123.31,123.6,123.28,123.47,29096.809085992427,95.2085,95.4325,95.1854,95.3321,29096.8091
2014-08-25 11:00:00,123.48,123.56,123.1,123.24,32233.63980530016,95.3398,95.4016,95.0464,95.1545,32233.6398
2014-08-25 11:30:00,123.25,123.3,123.24,123.26,40778.79935100054,95.1622,95.2008,95.1545,95.1699,40778.7994
2014-08-25 12:00:00,123.25,123.42,123.24,123.26,65981.61168199027,95.1622,95.2935,95.1545,95.1699,65981.6117
2014-08-25 12:30:00,123.28,123.3,123.23,123.24,30070.308274743104,95.1854,95.2008,95.1468,95.1545,30070.3083
2014-08-25 13:00:00,123.25,123.29,123.01,123.06,28015.14332071389,95.1622,95.1931,94.9769,95.0155,28015.1433
2014-08-25 13:30:00,123.09,123.25,122.93,123.24,42293.13142239048,95.0387,95.1622,94.9151,95.1545,42293.1314
2014-08-25 14:00:00,123.24,123.28,123.04,123.13,32990.80584099513,95.1545,95.1854,95.0001,95.0696,32990.8058
2014-08-25 14:30:00,123.12,123.15,122.86,122.92,55813.95348837209,95.0618,95.085,94.8611,94.9074,55813.9535
2014-08-25 15:00:00,122.92,123.1,122.91,123.08,35803.136830719304,94.9074,95.0464,94.8997,95.031,35803.1368
2014-08-25 15:30:00,123.07,123.21,122.88,123.14,134883.72093023255,95.0232,95.1313,94.8765,95.0773,134883.7209
2014-08-26 09:30:00,123.72,123.72,123.41,123.45,51162.79069767442,95.5251,95.5251,95.2858,95.3166,51162.7907
2014-08-26 10:00:00,123.45,123.55,122.98,123.24,25094.64575446187,95.3166,95.3938,94.9537,95.1545,25094.6458
2014-08-26 10:30:00,123.23,123.51,123.18,123.49,28447.80962682531,95.1468,95.363,95.1082,95.3475,28447.8096
2014-08-26 11:00:00,123.5,123.65,123.49,123.61,28772.30935640887,95.3552,95.4711,95.3475,95.4402,28772.3094
2014-08-26 11:30:00,123.58,123.61,123.33,123.34,37209.3023255814,95.417,95.4402,95.224,95.2317,37209.3023
2014-08-26 12:00:00,123.31,123.5,123.3,123.4,31476.4737696052,95.2085,95.3552,95.2008,95.278,31476.4738
2014-08-26 12:30:00,123.38,123.39,123.26,123.26,17522.98539751217,95.2626,95.2703,95.1699,95.1699,17522.9854
2014-08-26 13:00:00,123.24,123.44,123.11,123.37,19794.48350459708,95.1545,95.3089,95.0541,95.2549,19794.4835
2014-08-26 13:30:00,123.37,123.5,123.35,123.37,22606.814494321254,95.2549,95.3552,95.2394,95.2549,22606.8145
2014-08-26 14:00:00,123.38,123.42,123.33,123.36,31909.1400757166,95.2626,95.2935,95.224,95.2471,31909.1401
2014-08-26 14:30:00,123.36,123.49,123.15,123.35,87831.26014061655,95.2471,95.3475,95.085,95.2394,87831.2601
2014-08-26 15:00:00,123.34,123.46,123.32,123.4,48242.29313142239,95.2317,95.3244,95.2163,95.278,48242.2931
2014-08-26 15:30:00,123.39,123.46,123.25,123.32,128393.72633856138,95.2703,95.3244,95.1622,95.2163,128393.7263
2014-08-27 09:30:00,122.99,123.69,122.71,122.71,88588.42617631152,94.9615,95.5019,94.7453,94.7453,88588.4262
2014-08-27 10:00:00,122.71,123.06,122.5,122.52,23363.980530016222,94.7453,95.0155,94.5831,94.5986,23363.9805
2014-08-27 10:30:00,122.5,122.8,122.41,122.6,105678.74526771228,94.5831,94.8148,94.5136,94.6603,105678.7453
2014-08-27 11:00:00,122.62,122.83,122.61,122.69,156841.5359653867,94.6758,94.8379,94.6681,94.7298,156841.536
2014-08-27 11:30:00,122.65,122.65,122.47,122.62,99945.91671173608,94.699,94.699,94.56,94.6758,99945.9167
2014-08-27 12:00:00,122.63,122.65,122.45,122.46,29853.9751216874,94.6835,94.699,94.5445,94.5523,29853.9751
2014-08-27 12:30:00,122.45,122.84,122.39,122.82,33531.638723634394,94.5445,94.8457,94.4982,94.8302,33531.6387
2014-08-27 13:00:00,122.81,123.05,122.77,122.93,50621.95781503515,94.8225,95.0078,94.7916,94.9151,50621.9578
2014-08-27 13:30:00,122.93,122.97,122.54,122.63,58626.28447809627,94.9151,94.946,94.614,94.6835,58626.2845
2014-08-27 14:00:00,122.62,122.72,122.52,122.7,67063.27744726879,94.6758,94.753,94.5986,94.7376,67063.2774
2014-08-27 14:30:00,122.71,122.83,122.58,122.62,39697.13358572201,94.7453,94.8379,94.6449,94.6758,39697.1336
2014-08-27 15:00:00,122.6,122.79,122.6,122.71,43915.630070308274,94.6603,94.807,94.6603,94.7453,43915.6301
2014-08-27 15:30:00,122.7,123.03,122.68,122.96,166792.86100594915,94.7376,94.9924,94.7221,94.9383,166792.861
2014-08-28 09:30:00,122.5,123.11,121.93,123.01,74418.6046511628,94.5831,95.0541,94.143,94.9769,74418.6047
2014-08-28 10:00:00,123.06,123.26,122.98,123.12,148296.3764196863,95.0155,95.1699,94.9537,95.0618,148296.3764
2014-08-28 10:30:00,123.13,123.28,123.03,123.25,112060.5732828556,95.0696,95.1854,94.9924,95.1622,112060.5733
2014-08-28 11:00:00,123.26,123.34,123.05,123.13,87182.26068144944,95.1699,95.2317,95.0078,95.0696,87182.2607
2014-08-28 11:30:00,123.17,123.4,123.13,123.22,50730.12439156301,95.1004,95.278,95.0696,95.1391,50730.1244
2014-08-28 12:00:00,123.22,123.31,123.17,123.19,134991.8875067604,95.1391,95.2085,95.1004,95.1159,134991.8875
2014-08-28 12:30:00,123.21,123.41,123.12,123.24,136938.88588426175,95.1313,95.2858,95.0618,95.1545,136938.8859
2014-08-28 13:00:00,123.24,123.4,123.19,123.4,240237.9664683613,95.1545,95.278,95.1159,95.278,240237.9665
2014-08-28 13:30:00,123.41,123.79,123.41,123.65,57544.61871281774,95.2858,95.5792,95.2858,95.4711,57544.6187
2014-08-28 14:00:00,123.63,123.65,123.37,123.45,48350.45970795024,95.4556,95.4711,95.2549,95.3166,48350.4597
2014-08-28 14:30:00,123.46,123.49,123.28,123.32,191887.50676041105,95.3244,95.3475,95.1854,95.2163,191887.5068
2014-08-28 15:00:00,123.31,123.37,123.17,123.28,180530.01622498647,95.2085,95.2549,95.1004,95.1854,180530.0162
2014-08-28 15:30:00,123.29,123.45,123.23,123.29,189724.175229854,95.1931,95.3166,95.1468,95.1931,189724.1752
2014-08-29 09:30:00,123.61,123.76,122.97,123.27,54299.62141698216,95.4402,95.556,94.946,95.1777,54299.6214
2014-08-29 10:00:00,123.32,123.32,122.62,122.62,31800.97349918875,95.2163,95.2163,94.6758,94.6758,31800.9735
2014-08-29 10:30:00,122.67,122.92,122.67,122.92,33207.13899405084,94.7144,94.9074,94.7144,94.9074,33207.139
2014-08-29 11:00:00,122.93,122.97,122.76,122.94,40237.96646836127,94.9151,94.946,94.7839,94.9229,40237.9665
2014-08-29 11:30:00,122.96,123.14,122.81,123.09,129367.22552731204,94.9383,95.0773,94.8225,95.0387,129367.2255
2014-08-29 12:00:00,123.07,123.09,122.67,122.73,34721.471065440775,95.0232,95.0387,94.7144,94.7607,34721.4711
2014-08-29 12:30:00,122.74,122.86,122.73,122.84,14169.821525148727,94.7684,94.8611,94.7607,94.8457,14169.8215
2014-08-29 13:00:00,122.84,122.87,122.69,122.78,17739.318550567874,94.8457,94.8688,94.7298,94.7993,17739.3186
2014-08-29 13:30:00,122.77,122.83,122.66,122.81,12547.322877230936,94.7916,94.8379,94.7067,94.8225,12547.3229
2014-08-29 14:00:00,122.82,123.0,122.8,122.97,30827.474310438072,94.8302,94.9692,94.8148,94.946,30827.4743
2014-08-29 14:30:00,122.98,122.99,122.75,122.79,29529.47539210384,94.9537,94.9615,94.7762,94.807,29529.4754
2014-08-29 15:00:00,122.76,122.96,122.76,122.82,87939.4267171444,94.7839,94.9383,94.7839,94.8302,87939.4267
2014-08-29 15:30:00,122.82,123.15,122.8,123.1,212871.8226068145,94.8302,95.085,94.8148,95.0464,212871.8226
2014-09-02 09:30:00,123.12,123.43,122.25,122.31,90427.257977285,95.0618,95.3012,94.3901,94.4364,90427.258
2014-09-02 10:00:00,122.27,122.43,121.88,122.01,100594.9161709032,94.4056,94.5291,94.1044,94.2048,100594.9162
2014-09-02 10:30:00,122.01,122.29,121.92,122.29,86965.92752839372,94.2048,94.421,94.1353,94.421,86965.9275
2014-09-02 11:00:00,122.28,122.42,121.97,122.0,76690.1027582477,94.4133,94.5214,94.1739,94.1971,76690.1028
2014-09-02 11:30:00,122.01,122.14,121.77,122.02,73553.27203893996,94.2048,94.3052,94.0195,94.2125,73553.272
2014-09-02 12:00:00,122.02,122.48,122.01,122.41,44240.12979989183,94.2125,94.5677,94.2048,94.5136,44240.1298
2014-09-02 12:30:00,122.4,122.4,121.99,122.01,60140.61654948621,94.5059,94.5059,94.1894,94.2048,60140.6165
2014-09-02 13:00:00,122.0,122.32,121.88,122.15,32558.13953488372,94.1971,94.4442,94.1044,94.3129,32558.1395
2014-09-02 13:30:00,122.16,122.46,122.07,122.42,33098.972417522986,94.3206,94.5523,94.2511,94.5214,33098.9724
2014-09-02 14:00:00,122.39,122.46,122.26,122.28,38074.63493780421,94.4982,94.5523,94.3978,94.4133,38074.6349
2014-09-02 14:30:00,122.3,122.39,122.2,122.26,57003.78583017847,94.4287,94.4982,94.3515,94.3978,57003.7858
2014-09-02 15:00:00,122.27,122.37,122.14,122.14,124175.22985397512,94.4056,94.4828,94.3052,94.3052,124175.2299
2014-09-02 15:30:00,122.12,122.38,122.02,122.3,277555.4353704705,94.2897,94.4905,94.2125,94.4287,277555.4354
2014-09-03 09:30:00,122.29,123.37,122.29,122.91,55056.78745267712,94.421,95.2549,94.421,94.8997,55056.7875
2014-09-03 10:00:00,122.87,122.92,122.7,122.85,71173.6073553272,94.8688,94.9074,94.7376,94.8534,71173.6074
2014-09-03 10:30:00,122.89,122.98,122.7,122.78,44023.79664683613,94.8843,94.9537,94.7376,94.7993,44023.7966
2014-09-03 11:00:00,122.77,123.0,122.71,122.71,54624.12114656571,94.7916,94.9692,94.7453,94.7453,54624.1211
2014-09-03 11:30:00,122.71,122.77,122.56,122.61,17306.65224445646,94.7453,94.7916,94.6295,94.6681,17306.6522
2014-09-03 12:00:00,122.57,123.08,122.56,123.0,62303.94808004327,94.6372,95.031,94.6295,94.9692,62303.9481
2014-09-03 12:30:00,123.01,123.03,122.75,122.96,94862.087614927,94.9769,94.9924,94.7762,94.9383,94862.0876
2014-09-03 13:00:00,122.95,122.98,122.73,122.83,38074.63493780421,94.9306,94.9537,94.7607,94.8379,38074.6349
2014-09-03 13:30:00,122.86,122.94,122.72,122.81,39156.30070308274,94.8611,94.9229,94.753,94.8225,39156.3007
2014-09-03 14:00:00,122.8,122.85,122.53,122.76,77014.60248783126,94.8148,94.8534,94.6063,94.7839,77014.6025
2014-09-03 14:30:00,122.77,122.78,122.51,122.65,76473.76960519199,94.7916,94.7993,94.5909,94.699,76473.7696
2014-09-03 15:00:00,122.63,122.83,122.56,122.7,41427.79881016766,94.6835,94.8379,94.6295,94.7376,41427.7988
2014-09-03 15:30:00,122.73,122.89,122.63,122.81,163115.19740400216,94.7607,94.8843,94.6835,94.8225,163115.1974
2014-09-04 09:30:00,122.86,123.3,122.71,122.73,62195.78150351541,94.8611,95.2008,94.7453,94.7607,62195.7815
2014-09-04 10:00:00,122.76,123.08,122.74,122.83,42942.1308815576,94.7839,95.031,94.7684,94.8379,42942.1309
2014-09-04 10:30:00,122.88,123.08,122.6,122.92,73228.77230935641,94.8765,95.031,94.6603,94.9074,73228.7723
2014-09-04 11:00:00,122.93,123.0,122.83,122.84,32882.63926446728,94.9151,94.9692,94.8379,94.8457,32882.6393
2014-09-04 11:30:00,122.8,123.09,122.76,123.03,95186.58734451054,94.8148,95.0387,94.7839,94.9924,95186.5873
2014-09-04 12:00:00,123.04,123.06,122.81,122.88,36127.63656030287,95.0001,95.0155,94.8225,94.8765,36127.6366
2014-09-04 12:30:00,122.88,123.12,122.83,123.11,17306.65224445646,94.8765,95.0618,94.8379,95.0541,17306.6522
2014-09-04 13:00:00,123.12,123.33,123.12,123.33,18171.98485667929,95.0618,95.224,95.0618,95.224,18171.9849
2014-09-04 13:30:00,123.3,123.33,123.09,123.1,34613.30448891292,95.2008,95.224,95.0387,95.0464,34613.3045
2014-09-04 14:00:00,123.1,123.23,122.94,123.0,43807.46349378042,95.0464,95.1468,94.9229,94.9692,43807.4635
2014-09-04 14:30:00,123.0,123.02,122.57,122.57,40237.96646836127,94.9692,94.9846,94.6372,94.6372,40237.9665
2014-09-04 15:00:00,122.6,122.65,122.27,122.44,46619.79448350459,94.6603,94.699,94.4056,94.5368,46619.7945
2014-09-04 15:30:00,122.42,122.45,122.21,122.44,110762.57436452137,94.5214,94.5445,94.3592,94.5368,110762.5744
2014-09-05 09:30:00,122.23,122.49,121.83,122.37,37966.46836127636,94.3747,94.5754,94.0658,94.4828,37966.4684
2014-09-05 10:00:00,122.3,122.33,121.88,122.14,51162.79069767442,94.4287,94.4519,94.1044,94.3052,51162.7907
2014-09-05 10:30:00,122.17,122.17,121.63,121.7,34072.47160627366,94.3283,94.3283,93.9114,93.9654,34072.4716
2014-09-05 11:00:00,121.7,121.97,121.67,121.79,77663.60194699837,93.9654,94.1739,93.9423,94.0349,77663.6019
2014-09-05 11:30:00,121.84,121.85,121.59,121.73,47593.29367225527,94.0735,94.0813,93.8805,93.9886,47593.2937
2014-09-05 12:00:00,121.74,122.14,121.73,122.14,31151.974040021632,93.9963,94.3052,93.9886,94.3052,31151.974
2014-09-05 12:30:00,122.1,122.42,122.1,122.3,20659.8161168199,94.2743,94.5214,94.2743,94.4287,20659.8161
2014-09-05 13:00:00,122.29,122.46,122.11,122.16,25743.645213628988,94.421,94.5523,94.282,94.3206,25743.6452
2014-09-05 13:30:00,122.21,122.27,121.97,122.03,31692.806922660897,94.3592,94.4056,94.1739,94.2202,31692.8069
2014-09-05 14:00:00,122.05,122.29,122.04,122.09,52028.12330989724,94.2357,94.421,94.228,94.2666,52028.1233
2014-09-05 14:30:00,122.12,122.24,121.99,122.22,34396.97133585722,94.2897,94.3824,94.1894,94.3669,34396.9713
2014-09-05 15:00:00,122.18,122.33,122.04,122.14,118658.73445105462,94.3361,94.4519,94.228,94.3052,118658.7345
2014-09-05 15:30:00,122.14,122.57,122.14,122.51,114981.07084910762,94.3052,94.6372,94.3052,94.5909,114981.0708
2014-09-08 09:30:00,122.31,123.32,122.19,123.07,132828.55597620335,94.4364,95.2163,94.3438,95.0232,132828.556
2014-09-08 10:00:00,123.17,123.17,122.66,122.71,57652.78528934559,95.1004,95.1004,94.7067,94.7453,57652.7853
2014-09-08 10:30:00,122.68,122.71,122.27,122.33,47701.46024878312,94.7221,94.7453,94.4056,94.4519,47701.4602
2014-09-08 11:00:00,122.33,122.76,122.17,122.46,67604.11032990806,94.4519,94.7839,94.3283,94.5523,67604.1103
2014-09-08 11:30:00,122.4,122.63,122.4,122.54,33315.30557057869,94.5059,94.6835,94.5059,94.614,33315.3056
2014-09-08 12:00:00,122.55,122.62,122.41,122.49,56571.11952406706,94.6217,94.6758,94.5136,94.5754,56571.1195
2014-09-08 12:30:00,122.5,122.62,122.45,122.56,17090.319091400757,94.5831,94.6758,94.5445,94.6295,17090.3191
2014-09-08 13:00:00,122.54,122.57,122.1,122.21,22606.814494321254,94.614,94.6372,94.2743,94.3592,22606.8145
2014-09-08 13:30:00,122.21,122.24,121.98,121.99,32990.80584099513,94.3592,94.3824,94.1816,94.1894,32990.8058
2014-09-08 14:00:00,121.98,122.15,121.72,121.86,57977.28501892915,94.1816,94.3129,93.9809,94.089,57977.285
2014-09-08 14:30:00,121.86,122.02,121.77,121.94,36992.969172525685,94.089,94.2125,94.0195,94.1508,36992.9692
2014-09-08 15:00:00,121.96,122.12,121.96,122.11,39048.13412655489,94.1662,94.2897,94.1662,94.282,39048.1341
2014-09-08 15:30:00,122.11,122.2,122.02,122.03,185830.17847485127,94.282,94.3515,94.2125,94.2202,185830.1785
2014-09-09 09:30:00,122.07,122.07,121.3,121.47,51162.79069767442,94.2511,94.2511,93.6566,93.7879,51162.7907
2014-09-09 10:00:00,121.47,121.53,121.27,121.28,31260.140616549485,93.7879,93.8342,93.6334,93.6412,31260.1406
2014-09-09 10:30:00,121.32,121.33,120.78,120.87,56354.78637101135,93.672,93.6798,93.2551,93.3246,56354.7864
2014-09-09 11:00:00,120.84,120.99,120.67,120.76,45321.79556517036,93.3014,93.4173,93.1702,93.2397,45321.7956
2014-09-09 11:30:00,120.76,120.96,120.46,120.72,60248.78312601406,93.2397,93.3941,93.008,93.2088,60248.7831
2014-09-09 12:00:00,120.72,120.8,120.49,120.53,43374.797187669006,93.2088,93.2706,93.0312,93.0621,43374.7972
2014-09-09 12:30:00,120.55,120.61,120.23,120.3,47376.960519199565,93.0775,93.1239,92.8305,92.8845,47376.9605
2014-09-09 13:00:00,120.3,120.54,120.3,120.44,40454.29962141698,92.8845,93.0698,92.8845,92.9926,40454.2996
2014-09-09 13:30:00,120.44,121.08,120.43,120.76,28664.14277988101,92.9926,93.4867,92.9849,93.2397,28664.1428
2014-09-09 14:00:00,120.75,120.78,120.27,120.3,52136.2898864251,93.2319,93.2551,92.8613,92.8845,52136.2899
2014-09-09 14:30:00,120.29,120.33,120.06,120.12,72796.10600324499,92.8768,92.9077,92.6992,92.7455,72796.106
2014-09-09 15:00:00,120.13,120.19,119.74,120.07,181828.01514332072,92.7532,92.7996,92.4521,92.7069,181828.0151
2014-09-09 15:30:00,120.1,120.3,119.88,120.29,368199.0265008112,92.7301,92.8845,92.5602,92.8768,368199.0265
2014-09-10 09:30:00,120.12,120.24,119.41,119.63,81124.93239588967,92.7455,92.8382,92.1973,92.3672,81124.9324
2014-09-10 10:00:00,119.61,120.02,119.48,119.86,163439.69713358572,92.3517,92.6683,92.2514,92.5448,163439.6971
2014-09-10 10:30:00,119.85,119.85,119.56,119.66,177285.0189291509,92.5371,92.5371,92.3131,92.3904,177285.0189
2014-09-10 11:00:00,119.64,119.9,119.47,119.72,281341.26554894535,92.3749,92.5757,92.2437,92.4367,281341.2655
2014-09-10 11:30:00,119.73,119.78,119.59,119.7,86425.09464575446,92.4444,92.483,92.3363,92.4212,86425.0946
2014-09-10 12:00:00,119.7,119.79,119.68,119.79,90535.42455381287,92.4212,92.4907,92.4058,92.4907,90535.4246
2014-09-10 12:30:00,119.77,119.79,119.65,119.69,177609.51865873445,92.4753,92.4907,92.3826,92.4135,177609.5187
2014-09-10 13:00:00,119.69,120.24,119.65,119.91,269551.1087074094,92.4135,92.8382,92.3826,92.5834,269551.1087
2014-09-10 13:30:00,119.95,120.06,119.78,119.78,188858.8426176312,92.6143,92.6992,92.483,92.483,188858.8426
2014-09-10 14:00:00,119.81,119.95,119.74,119.88,119956.73336938884,92.5062,92.6143,92.4521,92.5602,119956.7334
2014-09-10 14:30:00,119.88,120.25,119.78,120.13,272687.9394267171,92.5602,92.8459,92.483,92.7532,272687.9394
2014-09-10 15:00:00,120.18,120.76,120.16,120.73,186911.84424012972,92.7918,93.2397,92.7764,93.2165,186911.8442
2014-09-10 15:30:00,120.75,121.78,120.75,121.67,532287.723093564,93.2319,94.0272,93.2319,93.9423,532287.7231
2014-09-11 09:30:00,120.62,120.66,119.21,119.67,299837.7501352082,93.1316,93.1625,92.0429,92.3981,299837.7501
2014-09-11 10:00:00,119.68,119.72,119.22,119.3,197079.502433748,92.4058,92.4367,92.0506,92.1124,197079.5024
2014-09-11 10:30:00,119.29,119.3,118.36,118.61,178366.68469442942,92.1047,92.1124,91.3866,91.5796,178366.6847
2014-09-11 11:00:00,118.59,119.04,118.38,118.82,293780.42184964847,91.5642,91.9116,91.4021,91.7418,293780.4218
2014-09-11 11:30:00,118.82,119.19,118.8,119.01,259599.78366684687,91.7418,92.0275,91.7263,91.8885,259599.7837
2014-09-11 12:00:00,119.01,119.08,118.78,118.89,175338.02055164953,91.8885,91.9425,91.7109,91.7958,175338.0206
2014-09-11 12:30:00,118.9,119.02,118.8,118.97,97349.9188750676,91.8035,91.8962,91.7263,91.8576,97349.9189
2014-09-11 13:00:00,118.98,118.99,118.8,118.88,130232.55813953489,91.8653,91.873,91.7263,91.7881,130232.5581
2014-09-11 13:30:00,118.88,118.98,118.84,118.94,118334.23472147106,91.7881,91.8653,91.7572,91.8344,118334.2347
2014-09-11 14:00:00,118.94,118.98,118.79,118.84,137155.21903731747,91.8344,91.8653,91.7186,91.7572,137155.219
2014-09-11 14:30:00,118.84,118.89,118.73,118.78,157490.53542455382,91.7572,91.7958,91.6723,91.7109,157490.5354
2014-09-11 15:00:00,118.77,118.95,118.55,118.59,291941.59004867496,91.7032,91.8422,91.5333,91.5642,291941.59
2014-09-11 15:30:00,118.59,118.8,118.39,118.76,432449.9729583559,91.5642,91.7263,91.4098,91.6955,432449.973
2014-09-12 09:30:00,118.7,119.31,118.67,119.22,200000.0,91.6491,92.1201,91.626,92.0506,200000.0
2014-09-12 10:00:00,119.21,119.25,118.86,118.99,163764.1968631693,92.0429,92.0738,91.7727,91.873,163764.1969
2014-09-12 10:30:00,118.98,119.02,118.83,118.99,94645.75446187129,91.8653,91.8962,91.7495,91.873,94645.7545
2014-09-12 11:00:00,119.0,119.19,118.92,119.17,123958.89670091942,91.8808,92.0275,91.819,92.012,123958.8967
2014-09-12 11:30:00,119.14,119.14,118.75,118.95,61222.282314764736,91.9889,91.9889,91.6877,91.8422,61222.2823
2014-09-12 12:00:00,118.91,118.95,118.74,118.88,51270.95727420227,91.8113,91.8422,91.68,91.7881,51270.9573
2014-09-12 12:30:00,118.87,118.87,118.48,118.67,77771.76852352623,91.7804,91.7804,91.4793,91.626,77771.7685
2014-09-12 13:00:00,118.65,118.77,118.12,118.14,69983.77501352082,91.6105,91.7032,91.2013,91.2167,69983.775
2014-09-12 13:30:00,118.13,118.16,117.98,118.1,90427.257977285,91.209,91.2322,91.0932,91.1859,90427.258
2014-09-12 14:00:00,118.1,118.2,117.95,117.99,181719.84856679285,91.1859,91.2631,91.07,91.1009,181719.8486
2014-09-12 14:30:00,117.98,118.04,117.84,117.87,78745.26771227691,91.0932,91.1395,90.9851,91.0083,78745.2677
2014-09-12 15:00:00,117.87,118.61,117.85,118.51,211032.990805841,91.0083,91.5796,90.9928,91.5024,211032.9908
2014-09-12 15:30:00,118.52,118.76,118.35,118.54,352623.03948080045,91.5101,91.6955,91.3789,91.5256,352623.0395
2014-09-15 09:30:00,118.18,118.41,117.25,117.48,109680.90859924284,91.2476,91.4252,90.5296,90.7072,109680.9086
2014-09-15 10:00:00,117.47,118.35,117.39,117.9,102541.91454840454,90.6994,91.3789,90.6377,91.0314,102541.9145
2014-09-15 10:30:00,117.92,118.26,117.86,118.23,71173.6073553272,91.0469,91.3094,91.0006,91.2862,71173.6074
2014-09-15 11:00:00,118.25,118.74,118.19,118.74,71714.44023796647,91.3017,91.68,91.2554,91.68,71714.4402
2014-09-15 11:30:00,118.73,118.84,118.55,118.57,97133.58572201188,91.6723,91.7572,91.5333,91.5488,97133.5857
2014-09-15 12:00:00,118.55,118.76,118.52,118.71,147755.54353704705,91.5333,91.6955,91.5101,91.6568,147755.5435
2014-09-15 12:30:00,118.7,118.89,118.57,118.84,224445.64629529475,91.6491,91.7958,91.5488,91.7572,224445.6463
2014-09-15 13:00:00,118.83,118.9,118.63,118.71,91941.59004867496,91.7495,91.8035,91.5951,91.6568,91941.59
2014-09-15 13:30:00,118.69,118.83,118.65,118.72,211573.82368848025,91.6414,91.7495,91.6105,91.6646,211573.8237
2014-09-15 14:00:00,118.73,118.94,118.7,118.89,135100.05408328827,91.6723,91.8344,91.6491,91.7958,135100.0541
2014-09-15 14:30:00,118.89,119.02,118.8,119.02,310654.4077879935,91.7958,91.8962,91.7263,91.8962,310654.4078
2014-09-15 15:00:00,119.0,119.01,118.83,118.91,174580.85451595456,91.8808,91.8885,91.7495,91.8113,174580.8545
2014-09-15 15:30:00,118.92,119.32,118.82,119.3,476041.10329908057,91.819,92.1278,91.7418,92.1124,476041.1033
2014-09-16 09:30:00,119.01,120.15,118.66,120.06,117252.56895619254,91.8885,92.7687,91.6182,92.6992,117252.569
2014-09-16 10:00:00,120.07,120.56,120.01,120.51,171552.19037317467,92.7069,93.0852,92.6606,93.0466,171552.1904
2014-09-16 10:30:00,120.47,120.72,120.41,120.59,124067.06327744726,93.0158,93.2088,92.9694,93.1084,124067.0633
2014-09-16 11:00:00,120.56,121.73,120.55,121.63,225310.9789075176,93.0852,93.9886,93.0775,93.9114,225310.9789
2014-09-16 11:30:00,121.65,121.75,121.31,121.69,196106.0032449973,93.9268,94.0041,93.6643,93.9577,196106.0032
2014-09-16 12:00:00,121.69,122.2,121.68,122.04,373066.5224445646,93.9577,94.3515,93.95,94.228,373066.5224
2014-09-16 12:30:00,122.04,122.28,121.51,121.53,318226.0681449432,94.228,94.4133,93.8187,93.8342,318226.0681
2014-09-16 13:00:00,121.53,121.93,121.45,121.79,135208.2206598161,93.8342,94.143,93.7724,94.0349,135208.2207
2014-09-16 13:30:00,121.83,122.03,121.73,121.95,117577.06868577607,94.0658,94.2202,93.9886,94.1585,117577.0687
2014-09-16 14:00:00,121.92,122.29,121.85,122.22,246836.1276365603,94.1353,94.421,94.0813,94.3669,246836.1276
2014-09-16 14:30:00,122.21,122.23,121.78,121.8,192536.5062195781,94.3592,94.3747,94.0272,94.0427,192536.5062
2014-09-16 15:00:00,121.79,121.87,121.51,121.74,402812.33098972414,94.0349,94.0967,93.8187,93.9963,402812.331
2014-09-16 15:30:00,121.73,121.85,121.5,121.56,347322.8772309356,93.9886,94.0813,93.811,93.8574,347322.8772
2014-09-17 09:30:00,122.02,122.98,121.65,122.51,367225.5273120606,94.2125,94.9537,93.9268,94.5909,367225.5273
2014-09-17 10:00:00,122.46,122.54,121.71,121.83,101460.248783126,94.5523,94.614,93.9732,94.0658,101460.2488
2014-09-17 10:30:00,121.83,121.94,121.49,121.94,81341.26554894538,94.0658,94.1508,93.8033,94.1508,81341.2655
2014-09-17 11:00:00,121.95,121.95,121.65,121.84,79826.93347755543,94.1585,94.1585,93.9268,94.0735,79826.9335
2014-09-17 11:30:00,121.86,121.88,121.31,121.33,85451.59545700379,94.089,94.1044,93.6643,93.6798,85451.5955
2014-09-17 12:00:00,121.3,121.42,121.22,121.34,87723.09356408869,93.6566,93.7493,93.5948,93.6875,87723.0936
2014-09-17 12:30:00,121.34,121.45,121.09,121.09,62303.94808004327,93.6875,93.7724,93.4945,93.4945,62303.9481
2014-09-17 13:00:00,121.07,121.16,120.8,120.92,69551.10870740941,93.479,93.5485,93.2706,93.3632,69551.1087
2014-09-17 13:30:00,120.92,121.21,120.76,120.99,177717.6852352623,93.3632,93.5871,93.2397,93.4173,177717.6852
2014-09-17 14:00:00,121.04,121.37,120.39,121.13,245429.9621416982,93.4559,93.7107,92.954,93.5253,245429.9621
2014-09-17 14:30:00,121.14,121.4,120.99,121.36,178691.184424013,93.5331,93.7338,93.4173,93.7029,178691.1844
2014-09-17 15:00:00,121.32,121.86,121.28,121.53,122985.39751216874,93.672,94.089,93.6412,93.8342,122985.3975
2014-09-17 15:30:00,121.53,121.54,120.98,121.02,258193.61817198485,93.8342,93.8419,93.4095,93.4404,258193.6182
2014-09-18 09:30:00,121.78,127.07,121.16,123.97,1404975.6625202813,94.0272,98.1117,93.5485,95.7181,1404975.6625
2014-09-18 10:00:00,123.94,124.59,123.14,123.71,956300.7030827474,95.695,96.1968,95.0773,95.5174,956300.7031
2014-09-18 10:30:00,123.69,124.23,123.63,123.85,235803.1368307193,95.5019,95.9189,95.4556,95.6255,235803.1368
2014-09-18 11:00:00,123.83,124.04,123.78,123.92,152947.53921038398,95.61,95.7722,95.5714,95.6795,152947.5392
2014-09-18 11:30:00,123.91,123.94,123.68,123.91,171876.69010275824,95.6718,95.695,95.4942,95.6718,171876.6901
2014-09-18 12:00:00,123.93,123.97,123.61,123.81,238074.63493780425,95.6872,95.7181,95.4402,95.5946,238074.6349
2014-09-18 12:30:00,123.8,123.88,123.67,123.68,139318.5505678745,95.5869,95.6486,95.4865,95.4942,139318.5506
2014-09-18 13:00:00,123.71,123.72,123.29,123.33,127312.06057328286,95.5174,95.5251,95.1931,95.224,127312.0606
2014-09-18 13:30:00,123.29,123.35,123.07,123.07,135100.05408328827,95.1931,95.2394,95.0232,95.0232,135100.0541
2014-09-18 14:00:00,123.06,123.2,122.83,123.06,221200.6489994592,95.0155,95.1236,94.8379,95.0155,221200.649
2014-09-18 14:30:00,123.07,123.24,122.96,123.1,146673.87777176852,95.0232,95.1545,94.9383,95.0464,146673.8778
2014-09-18 15:00:00,123.08,123.3,122.96,123.07,185505.6787452677,95.031,95.2008,94.9383,95.0232,185505.6787
2014-09-18 15:30:00,123.08,123.3,122.9,123.0,401946.9983775013,95.031,95.2008,94.892,94.9692,401946.9984
2014-09-19 09:30:00,123.6,125.7,123.56,124.96,616657.6527852893,95.4325,97.0539,95.4016,96.4825,616657.6528
2014-09-19 10:00:00,124.94,125.08,124.55,124.65,595024.3374797187,96.4671,96.5752,96.166,96.2432,595024.3375
2014-09-19 10:30:00,124.63,124.68,123.84,124.01,444997.2958355868,96.2277,96.2663,95.6178,95.749,444997.2958
2014-09-19 11:00:00,124.02,124.1,123.86,123.96,122444.56462952949,95.7567,95.8185,95.6332,95.7104,122444.5646
2014-09-19 11:30:00,123.97,124.27,123.88,124.23,106003.24499729584,95.7181,95.9498,95.6486,95.9189,106003.245
2014-09-19 12:00:00,124.28,124.42,124.23,124.35,102866.4142779881,95.9575,96.0656,95.9189,96.0115,102866.4143
2014-09-19 12:30:00,124.33,124.4,123.9,124.09,136614.3861546782,95.9961,96.0501,95.6641,95.8108,136614.3862
2014-09-19 13:00:00,124.05,124.08,123.3,123.5,104705.2460789616,95.7799,95.8031,95.2008,95.3552,104705.2461
2014-09-19 13:30:00,123.5,123.67,123.5,123.63,66630.61114115738,95.3552,95.4865,95.3552,95.4556,66630.6111
2014-09-19 14:00:00,123.62,124.03,123.56,124.01,92157.92320173066,95.4479,95.7645,95.4016,95.749,92157.9232
2014-09-19 14:30:00,124.02,124.14,123.9,124.1,132071.38994050838,95.7567,95.8494,95.6641,95.8185,132071.3899
2014-09-19 15:00:00,124.11,124.18,123.97,124.16,344077.87993510003,95.8262,95.8803,95.7181,95.8648,344077.8799
2014-09-19 15:30:00,124.15,124.37,124.02,124.14,806165.4948620875,95.8571,96.027,95.7567,95.8494,806165.4949
2014-09-22 09:30:00,124.35,124.35,123.86,124.07,117036.23580313682,96.0115,96.0115,95.6332,95.7953,117036.2358
2014-09-22 10:00:00,124.07,124.53,124.03,124.35,113142.23904813411,95.7953,96.1505,95.7645,96.0115,113142.239
2014-09-22 10:30:00,124.38,124.38,124.01,124.24,125905.89507842076,96.0347,96.0347,95.749,95.9266,125905.8951
2014-09-22 11:00:00,124.24,124.47,124.21,124.32,130232.55813953489,95.9266,96.1042,95.9034,95.9884,130232.5581
2014-09-22 11:30:00,124.36,124.36,123.91,123.93,121146.56571119525,96.0193,96.0193,95.6718,95.6872,121146.5657
2014-09-22 12:00:00,123.97,124.45,123.91,124.23,83720.93023255814,95.7181,96.0887,95.6718,95.9189,83720.9302
2014-09-22 12:30:00,124.26,124.35,124.06,124.11,51811.79015684153,95.942,96.0115,95.7876,95.8262,51811.7902
2014-09-22 13:00:00,124.12,124.31,124.08,124.29,61979.44835045971,95.8339,95.9806,95.8031,95.9652,61979.4484
2014-09-22 13:30:00,124.31,124.35,124.1,124.1,75500.27041644132,95.9806,96.0115,95.8185,95.8185,75500.2704
2014-09-22 14:00:00,124.1,124.18,123.7,123.74,89021.09248242293,95.8185,95.8803,95.5097,95.5405,89021.0925
2014-09-22 14:30:00,123.74,124.09,123.66,124.01,119740.40021633316,95.5405,95.8108,95.4788,95.749,119740.4002
2014-09-22 15:00:00,124.01,124.3,123.97,124.16,192212.0064899946,95.749,95.9729,95.7181,95.8648,192212.0065
2014-09-22 15:30:00,124.16,124.23,123.89,124.07,323634.39697133587,95.8648,95.9189,95.6564,95.7953,323634.397
2014-09-23 09:30:00,124.07,124.27,123.28,123.64,129583.55868036776,95.7953,95.9498,95.1854,95.4633,129583.5587
2014-09-23 10:00:00,123.57,123.98,123.52,123.76,95835.58680367768,95.4093,95.7259,95.3707,95.556,95835.5868
2014-09-23 10:30:00,123.63,124.02,123.58,123.81,110978.90751757708,95.4556,95.7567,95.417,95.5946,110978.9075
2014-09-23 11:00:00,123.86,123.9,123.39,123.52,101135.74905354246,95.6332,95.6641,95.2703,95.3707,101135.7491
2014-09-23 11:30:00,123.51,123.91,123.43,123.66,74526.77122769064,95.363,95.6718,95.3012,95.4788,74526.7712
2014-09-23 12:00:00,123.67,123.72,123.39,123.53,134667.38777717686,95.4865,95.5251,95.2703,95.3784,134667.3878
2014-09-23 12:30:00,123.53,123.59,123.42,123.52,103299.08058409952,95.3784,95.4247,95.2935,95.3707,103299.0806
2014-09-23 13:00:00,123.49,123.53,123.29,123.38,86749.59437533801,95.3475,95.3784,95.1931,95.2626,86749.5944
2014-09-23 13:30:00,123.38,123.87,123.38,123.61,132828.55597620335,95.2626,95.6409,95.2626,95.4402,132828.556
2014-09-23 14:00:00,123.6,123.75,123.55,123.67,84910.76257436452,95.4325,95.5483,95.3938,95.4865,84910.7626
2014-09-23 14:30:00,123.63,123.73,123.52,123.68,82963.76419686317,95.4556,95.5328,95.3707,95.4942,82963.7642
2014-09-23 15:00:00,123.68,123.84,123.52,123.77,83288.26392644673,95.4942,95.6178,95.3707,95.5637,83288.2639
2014-09-23 15:30:00,123.77,123.81,123.28,123.37,261546.78204434828,95.5637,95.5946,95.1854,95.2549,261546.782
2014-09-24 09:30:00,123.7,124.14,123.25,123.8,129150.89237425636,95.5097,95.8494,95.1622,95.5869,129150.8924
2014-09-24 10:00:00,123.82,123.96,123.38,123.79,81557.59870200108,95.6023,95.7104,95.2626,95.5792,81557.5987
2014-09-24 10:30:00,123.77,124.05,123.67,124.04,45213.62898864251,95.5637,95.7799,95.4865,95.7722,45213.629
2014-09-24 11:00:00,124.04,124.7,123.93,124.67,69551.10870740941,95.7722,96.2818,95.6872,96.2586,69551.1087
2014-09-24 11:30:00,124.67,124.74,124.5,124.57,107733.91022174148,96.2586,96.3127,96.1273,96.1814,107733.9102
2014-09-24 12:00:00,124.59,124.86,124.58,124.86,70524.60789616009,96.1968,96.4053,96.1891,96.4053,70524.6079
2014-09-24 12:30:00,124.88,125.04,124.74,124.93,71714.44023796647,96.4208,96.5443,96.3127,96.4594,71714.4402
2014-09-24 13:00:00,124.97,124.97,124.75,124.96,42401.29799891833,96.4902,96.4902,96.3204,96.4825,42401.298
2014-09-24 13:30:00,124.96,125.3,124.85,125.29,78745.26771227691,96.4825,96.745,96.3976,96.7373,78745.2677
2014-09-24 14:00:00,125.28,125.57,125.21,125.51,122011.89832341806,96.7296,96.9535,96.6755,96.9072,122011.8983
2014-09-24 14:30:00,125.51,125.57,125.32,125.43,88372.09302325582,96.9072,96.9535,96.7605,96.8454,88372.093
2014-09-24 15:00:00,125.44,125.69,125.35,125.61,128069.22660897784,96.8531,97.0462,96.7836,96.9844,128069.2266
2014-09-24 15:30:00,125.61,125.73,125.4,125.45,211465.6571119524,96.9844,97.077,96.8222,96.8609,211465.6571
2014-09-25 09:30:00,124.67,124.92,124.04,124.2,44456.462952947535,96.2586,96.4516,95.7722,95.8957,44456.463
2014-09-25 10:00:00,124.23,124.28,123.77,123.8,116819.90265008112,95.9189,95.9575,95.5637,95.5869,116819.9027
2014-09-25 10:30:00,123.8,123.9,123.49,123.63,138236.884802596,95.5869,95.6641,95.3475,95.4556,138236.8848
2014-09-25 11:00:00,123.63,123.69,123.34,123.49,105029.74580854517,95.4556,95.5019,95.2317,95.3475,105029.7458
2014-09-25 11:30:00,123.51,123.51,123.31,123.42,54299.62141698216,95.363,95.363,95.2085,95.2935,54299.6214
2014-09-25 12:00:00,123.49,123.53,123.31,123.35,85018.92915089238,95.3475,95.3784,95.2085,95.2394,85018.9292
2014-09-25 12:30:00,123.31,123.47,123.26,123.29,39588.96700919416,95.2085,95.3321,95.1699,95.1931,39588.967
2014-09-25 13:00:00,123.25,123.37,123.19,123.34,66738.77771768524,95.1622,95.2549,95.1159,95.2317,66738.7777
2014-09-25 13:30:00,123.36,123.43,123.21,123.28,62520.28123309897,95.2471,95.3012,95.1313,95.1854,62520.2812
2014-09-25 14:00:00,123.29,123.31,122.88,123.01,77014.60248783126,95.1931,95.2085,94.8765,94.9769,77014.6025
2014-09-25 14:30:00,123.02,123.11,122.86,122.96,84802.59599783666,94.9846,95.0541,94.8611,94.9383,84802.596
2014-09-25 15:00:00,122.97,123.06,122.76,123.03,130989.72417522984,94.946,95.0155,94.7839,94.9924,130989.7242
2014-09-25 15:30:00,123.02,123.44,123.0,123.0,387560.8436992969,94.9846,95.3089,94.9692,94.9692,387560.8437
2014-09-26 09:30:00,122.96,123.71,122.96,123.63,73985.93834505137,94.9383,95.5174,94.9383,95.4556,73985.9383
2014-09-26 10:00:00,123.7,124.38,123.66,124.25,103623.58031368308,95.5097,96.0347,95.4788,95.9343,103623.5803
2014-09-26 10:30:00,124.31,124.46,124.11,124.27,83829.096809086,95.9806,96.0965,95.8262,95.9498,83829.0968
2014-09-26 11:00:00,124.28,124.42,124.21,124.21,58626.28447809627,95.9575,96.0656,95.9034,95.9034,58626.2845
2014-09-26 11:30:00,124.21,124.3,124.05,124.15,73769.60519199567,95.9034,95.9729,95.7799,95.8571,73769.6052
2014-09-26 12:00:00,124.15,124.17,123.89,123.93,27582.47701460249,95.8571,95.8726,95.6564,95.6872,27582.477
2014-09-26 12:30:00,123.93,124.02,123.65,123.75,39372.633856138455,95.6872,95.7567,95.4711,95.5483,39372.6339
2014-09-26 13:00:00,123.74,123.98,123.74,123.86,30178.47485127096,95.5405,95.7259,95.5405,95.6332,30178.4749
2014-09-26 13:30:00,123.9,124.34,123.81,124.29,48783.12601406165,95.6641,96.0038,95.5946,95.9652,48783.126
2014-09-26 14:00:00,124.25,124.86,124.25,124.69,55164.95402920497,95.9343,96.4053,95.9343,96.2741,55164.954
2014-09-26 14:30:00,124.69,125.07,124.69,124.89,90859.92428339642,96.2741,96.5675,96.2741,96.4285,90859.9243
2014-09-26 15:00:00,124.87,124.9,124.67,124.69,103515.41373715522,96.413,96.4362,96.2586,96.2741,103515.4137
2014-09-26 15:30:00,124.68,124.71,124.45,124.59,161060.03244997296,96.2663,96.2895,96.0887,96.1968,161060.0324
2014-09-29 09:30:00,122.95,123.69,122.95,123.69,60140.61654948621,95.4796,96.0543,95.4796,96.0543,60140.6165
2014-09-29 10:00:00,123.58,123.7,123.28,123.46,49215.79232017307,95.9689,96.0621,95.7359,95.8757,49215.7923
2014-09-29 10:30:00,123.44,123.76,123.4,123.48,46403.46133044889,95.8602,96.1087,95.8291,95.8912,46403.4613
2014-09-29 11:00:00,123.48,123.65,123.35,123.63,38507.30124391563,95.8912,96.0232,95.7903,96.0077,38507.3012
2014-09-29 11:30:00,123.62,123.64,123.31,123.39,28880.475932936723,95.9999,96.0155,95.7592,95.8213,28880.4759
2014-09-29 12:00:00,123.37,123.41,123.22,123.26,33207.13899405084,95.8058,95.8369,95.6893,95.7204,33207.139
2014-09-29 12:30:00,123.24,123.33,123.17,123.22,29204.97566252028,95.7049,95.7747,95.6505,95.6893,29204.9757
2014-09-29 13:00:00,123.19,123.24,123.06,123.21,24770.14602487831,95.666,95.7049,95.5651,95.6816,24770.146
2014-09-29 13:30:00,123.23,123.36,123.11,123.17,50081.12493239589,95.6971,95.798,95.6039,95.6505,50081.1249
2014-09-29 14:00:00,123.19,123.26,122.95,122.95,51595.45700378583,95.666,95.7204,95.4796,95.4796,51595.457
2014-09-29 14:30:00,122.95,123.02,122.8,123.01,55813.95348837209,95.4796,95.534,95.3632,95.5262,55813.9535
2014-09-29 15:00:00,123.01,123.29,122.94,123.28,54407.787993510006,95.5262,95.7437,95.4719,95.7359,54407.788
2014-09-29 15:30:00,123.3,123.3,122.96,123.05,282747.4310438075,95.7514,95.7514,95.4874,95.5573,282747.431
2014-09-30 09:30:00,123.06,123.24,122.55,122.63,116279.06976744186,95.5651,95.7049,95.169,95.2311,116279.0698
2014-09-30 10:00:00,122.59,122.81,122.08,122.23,85559.76203353163,95.2001,95.3709,94.804,94.9205,85559.762
2014-09-30 10:30:00,122.23,122.66,122.2,122.53,47485.12709572742,94.9205,95.2544,94.8972,95.1535,47485.1271
2014-09-30 11:00:00,122.48,122.58,122.32,122.56,35262.30394808004,95.1147,95.1923,94.9904,95.1768,35262.3039
2014-09-30 11:30:00,122.51,122.59,122.28,122.36,31043.80746349378,95.138,95.2001,94.9593,95.0215,31043.8075
2014-09-30 12:00:00,122.37,122.41,121.78,121.79,57544.61871281774,95.0292,95.0603,94.5711,94.5788,57544.6187
2014-09-30 12:30:00,121.78,121.84,121.12,121.19,88588.42617631152,94.5711,94.6176,94.0585,94.1129,88588.4262
2014-09-30 13:00:00,121.18,121.46,120.8,120.8,52352.6230394808,94.1051,94.3226,93.81,93.81,52352.623
2014-09-30 13:30:00,120.84,121.15,120.65,120.84,55705.78691184424,93.8411,94.0818,93.6935,93.8411,55705.7869
2014-09-30 14:00:00,120.85,121.15,120.69,121.04,67171.44402379665,93.8488,94.0818,93.7246,93.9964,67171.444
2014-09-30 14:30:00,121.03,121.2,120.65,120.65,313358.5722011898,93.9886,94.1206,93.6935,93.6935,313358.5722
2014-09-30 15:00:00,120.66,120.8,120.55,120.57,164737.69605191995,93.7013,93.81,93.6159,93.6314,164737.6961
2014-09-30 15:30:00,120.57,120.69,120.36,120.37,345375.8788534343,93.6314,93.7246,93.4683,93.4761,345375.8789
2014-10-01 09:30:00,119.67,119.92,117.96,118.57,402379.6646836128,92.9325,93.1266,91.6045,92.0783,402379.6647
2014-10-01 10:00:00,118.57,118.82,118.17,118.48,282855.5976203353,92.0783,92.2724,91.7676,92.0084,282855.5976
2014-10-01 10:30:00,118.48,118.5,118.17,118.38,217522.9853975121,92.0084,92.0239,91.7676,91.9307,217522.9854
2014-10-01 11:00:00,118.44,118.77,118.34,118.59,165494.86208761492,91.9773,92.2336,91.8996,92.0938,165494.8621
2014-10-01 11:30:00,118.6,118.71,118.21,118.33,189616.0086533261,92.1016,92.187,91.7987,91.8919,189616.0087
2014-10-01 12:00:00,118.32,118.39,117.82,117.89,164629.5294753921,91.8841,91.9385,91.4958,91.5502,164629.5295
2014-10-01 12:30:00,117.9,117.91,117.23,117.23,96917.2525689562,91.558,91.5657,91.0376,91.0376,96917.2526
2014-10-01 13:00:00,117.23,117.49,117.0,117.02,140508.3829096809,91.0376,91.2396,90.859,90.8746,140508.3829
2014-10-01 13:30:00,117.01,117.11,116.7,116.97,107301.24391563008,90.8668,90.9445,90.6261,90.8357,107301.2439
2014-10-01 14:00:00,116.94,117.18,116.84,117.17,90535.42455381287,90.8124,90.9988,90.7348,90.9911,90535.4246
2014-10-01 14:30:00,117.13,117.33,116.92,116.99,136181.71984856678,90.96,91.1153,90.7969,90.8513,136181.7198
2014-10-01 15:00:00,117.0,117.07,116.67,116.93,265008.1124932396,90.859,90.9134,90.6028,90.8047,265008.1125
2014-10-01 15:30:00,116.93,117.26,116.86,116.96,396863.1692806922,90.8047,91.0609,90.7503,90.828,396863.1693
2014-10-02 09:30:00,116.8,117.75,116.33,117.74,110329.90805840994,90.7037,91.4415,90.3387,91.4337,110329.9081
2014-10-02 10:00:00,117.66,117.66,116.99,117.02,155110.87074094106,91.3716,91.3716,90.8513,90.8746,155110.8707
2014-10-02 10:30:00,117.01,117.03,116.09,116.2,137263.3856138453,90.8668,90.8823,90.1524,90.2378,137263.3856
2014-10-02 11:00:00,116.2,116.33,116.0,116.08,73336.93888588426,90.2378,90.3387,90.0825,90.1446,73336.9389
2014-10-02 11:30:00,116.1,116.1,115.11,115.14,108274.74310438074,90.1601,90.1601,89.3913,89.4146,108274.7431
2014-10-02 12:00:00,115.17,115.74,115.09,115.74,202704.16441319635,89.4379,89.8806,89.3758,89.8806,202704.1644
2014-10-02 12:30:00,115.74,116.55,115.65,116.52,155868.03677663603,89.8806,90.5096,89.8107,90.4863,155868.0368
2014-10-02 13:00:00,116.52,117.33,116.49,117.27,160735.5327203894,90.4863,91.1153,90.463,91.0687,160735.5327
2014-10-02 13:30:00,117.26,117.28,116.89,116.92,109031.90914007572,91.0609,91.0765,90.7736,90.7969,109031.9091
2014-10-02 14:00:00,116.93,117.85,116.91,117.78,156084.36992969172,90.8047,91.5191,90.7891,91.4648,156084.3699
2014-10-02 14:30:00,117.77,118.43,117.52,118.42,180313.6830719308,91.457,91.9695,91.2629,91.9618,180313.6831
2014-10-02 15:00:00,118.42,118.54,117.8,117.89,206489.9945916712,91.9618,92.055,91.4803,91.5502,206489.9946
2014-10-02 15:30:00,117.88,118.0,117.73,117.8,359113.0340724716,91.5424,91.6356,91.4259,91.4803,359113.0341
2014-10-03 09:30:00,119.33,119.72,118.35,119.34,238290.9680908599,92.6685,92.9713,91.9074,92.6762,238290.9681
2014-10-03 10:00:00,119.34,119.6,118.8,118.94,148512.70957274202,92.6762,92.8781,92.2569,92.3656,148512.7096
2014-10-03 10:30:00,118.96,118.96,118.41,118.45,64359.11303407247,92.3811,92.3811,91.954,91.9851,64359.113
2014-10-03 11:00:00,118.42,118.68,118.09,118.17,44997.2958355868,91.9618,92.1637,91.7055,91.7676,44997.2958
2014-10-03 11:30:00,118.18,118.28,118.04,118.23,60573.282855597616,91.7754,91.853,91.6667,91.8142,60573.2829
2014-10-03 12:00:00,118.2,118.49,118.15,118.48,26392.644672796105,91.7909,92.0161,91.7521,92.0084,26392.6447
2014-10-03 12:30:00,118.48,118.72,118.48,118.61,30502.97458085452,92.0084,92.1947,92.0084,92.1093,30502.9746
2014-10-03 13:00:00,118.63,118.86,118.63,118.84,115305.5705786912,92.1248,92.3035,92.1248,92.2879,115305.5706
2014-10-03 13:30:00,118.85,118.89,118.68,118.73,52028.12330989724,92.2957,92.3268,92.1637,92.2025,52028.1233
2014-10-03 14:00:00,118.73,118.99,118.72,118.92,50838.290968090856,92.2025,92.4044,92.1947,92.3501,50838.291
2014-10-03 14:30:00,118.94,119.06,118.93,118.95,53326.12222823148,92.3656,92.4588,92.3578,92.3734,53326.1222
2014-10-03 15:00:00,118.93,118.99,118.71,118.82,78312.60140616549,92.3578,92.4044,92.187,92.2724,78312.6014
2014-10-03 15:30:00,118.82,119.05,118.75,118.84,169713.3585722012,92.2724,92.451,92.218,92.2879,169713.3586
2014-10-06 09:30:00,119.22,119.23,118.84,118.84,40129.79989183342,92.583,92.5908,92.2879,92.2879,40129.7999
2014-10-06 10:00:00,118.85,118.91,118.28,118.47,65548.94537587886,92.2957,92.3423,91.853,92.0006,65548.9454
2014-10-06 10:30:00,118.47,119.05,118.43,118.77,97890.75175770686,92.0006,92.451,91.9695,92.2336,97890.7518
2014-10-06 11:00:00,118.77,119.0,118.72,118.96,69659.27528393726,92.2336,92.4122,92.1947,92.3811,69659.2753
2014-10-06 11:30:00,118.96,119.11,118.8,118.91,204002.1633315305,92.3811,92.4976,92.2569,92.3423,204002.1633
2014-10-06 12:00:00,118.93,119.14,118.83,118.86,74094.10492157923,92.3578,92.5209,92.2802,92.3035,74094.1049
2014-10-06 12:30:00,118.85,118.93,118.75,118.87,103515.41373715522,92.2957,92.3578,92.218,92.3112,103515.4137
2014-10-06 13:00:00,118.84,119.09,118.81,119.03,60681.44943212547,92.2879,92.4821,92.2646,92.4355,60681.4494
2014-10-06 13:30:00,119.07,119.08,118.8,118.88,57328.28555976203,92.4665,92.4743,92.2569,92.319,57328.2856
2014-10-06 14:00:00,118.85,119.09,118.81,118.97,57869.1184424013,92.2957,92.4821,92.2646,92.3889,57869.1184
2014-10-06 14:30:00,118.98,119.05,118.83,119.03,57760.951865873445,92.3967,92.451,92.2802,92.4355,57760.9519
2014-10-06 15:00:00,119.03,119.22,118.98,119.17,102866.4142779881,92.4355,92.583,92.3967,92.5442,102866.4143
2014-10-06 15:30:00,119.16,119.23,118.96,119.0,184207.67982693348,92.5364,92.5908,92.3811,92.4122,184207.6798
2014-10-07 09:30:00,118.2,118.31,116.96,117.16,145159.54570037857,91.7909,91.8763,90.828,90.9833,145159.5457
2014-10-07 10:00:00,117.16,117.98,116.97,117.27,93347.75554353705,90.9833,91.6201,90.8357,91.0687,93347.7555
2014-10-07 10:30:00,117.28,117.5,117.08,117.21,62628.44780962682,91.0765,91.2473,90.9212,91.0221,62628.4478
2014-10-07 11:00:00,117.23,117.24,116.34,116.35,123958.89670091942,91.0376,91.0454,90.3465,90.3543,123958.8967
2014-10-07 11:30:00,116.35,116.92,116.17,116.83,300486.7495943753,90.3543,90.7969,90.2145,90.727,300486.7496
2014-10-07 12:00:00,116.83,116.92,116.55,116.59,59599.78366684694,90.727,90.7969,90.5096,90.5406,59599.7837
2014-10-07 12:30:00,116.58,116.71,116.39,116.54,51595.45700378583,90.5329,90.6338,90.3853,90.5018,51595.457
2014-10-07 13:00:00,116.51,117.07,116.39,117.03,47268.79394267171,90.4785,90.9134,90.3853,90.8823,47268.7939
2014-10-07 13:30:00,117.01,117.1,116.9,117.06,67495.9437533802,90.8668,90.9367,90.7814,90.9056,67495.9438
2014-10-07 14:00:00,117.05,117.25,116.9,117.24,195565.170362358,90.8979,91.0532,90.7814,91.0454,195565.1704
2014-10-07 14:30:00,117.23,117.3,117.18,117.25,126663.06111411571,91.0376,91.092,90.9988,91.0532,126663.0611
2014-10-07 15:00:00,117.25,117.37,116.85,117.0,197512.16873985936,91.0532,91.1464,90.7426,90.859,197512.1687
2014-10-07 15:30:00,117.0,117.14,116.35,116.35,343969.7133585722,90.859,90.9678,90.3543,90.3543,343969.7134
2014-10-08 09:30:00,116.3,116.47,115.41,115.41,139751.21687398595,90.3154,90.4475,89.6243,89.6243,139751.2169
2014-10-08 10:00:00,115.46,115.56,114.87,115.09,210167.65819361812,89.6631,89.7408,89.2049,89.3758,210167.6582
2014-10-08 10:30:00,115.04,115.15,114.51,114.55,187993.51000540832,89.337,89.4224,88.9254,88.9564,187993.51
2014-10-08 11:00:00,114.55,115.32,114.12,115.31,206165.4948620876,88.9564,89.5544,88.6225,89.5466,206165.4949
2014-10-08 11:30:00,115.3,115.3,114.7,114.99,150351.5413737155,89.5389,89.5389,89.0729,89.2981,150351.5414
2014-10-08 12:00:00,114.97,115.18,114.76,114.9,99837.75013520822,89.2826,89.4457,89.1195,89.2282,99837.7501
2014-10-08 12:30:00,114.92,114.92,114.49,114.59,84261.7631151974,89.2438,89.2438,88.9098,88.9875,84261.7631
2014-10-08 13:00:00,114.6,114.76,114.29,114.65,88155.75987020011,88.9953,89.1195,88.7545,89.0341,88155.7599
2014-10-08 13:30:00,114.64,115.29,114.55,115.29,116387.23634396972,89.0263,89.5311,88.9564,89.5311,116387.2363
2014-10-08 14:00:00,115.32,116.44,115.31,116.23,139859.3834505138,89.5544,90.4242,89.5466,90.2611,139859.3835
2014-10-08 14:30:00,116.26,116.62,115.85,116.08,127744.72687939426,90.2844,90.5639,89.966,90.1446,127744.7269
2014-10-08 15:00:00,116.11,116.96,116.11,116.88,155327.20389399675,90.1679,90.828,90.1679,90.7658,155327.2039
2014-10-08 15:30:00,116.88,117.33,116.72,117.12,319091.40075716603,90.7658,91.1153,90.6416,90.9522,319091.4008
2014-10-09 09:30:00,116.95,117.06,115.31,115.7,64899.94591671173,90.8202,90.9056,89.5466,89.8495,64899.9459
2014-10-09 10:00:00,115.62,116.16,115.34,116.05,101243.9156300703,89.7874,90.2067,89.5699,90.1213,101243.9156
2014-10-09 10:30:00,116.02,116.02,115.14,115.46,71281.77393185506,90.098,90.098,89.4146,89.6631,71281.7739
2014-10-09 11:00:00,115.47,115.65,115.04,115.14,67604.11032990806,89.6709,89.8107,89.337,89.4146,67604.1103
2014-10-09 11:30:00,115.11,115.12,114.22,114.48,102974.58085451597,89.3913,89.3991,88.7002,88.9021,102974.5809
2014-10-09 12:00:00,114.43,114.57,113.67,113.73,107733.91022174148,88.8632,88.972,88.273,88.3196,107733.9102
2014-10-09 12:30:00,113.73,113.81,113.45,113.75,194159.004867496,88.3196,88.3818,88.1022,88.3352,194159.0049
2014-10-09 13:00:00,113.73,113.81,113.15,113.48,185397.51216873984,88.3196,88.3818,87.8692,88.1255,185397.5122
2014-10-09 13:30:00,113.48,114.06,113.38,113.85,160194.69983775014,88.1255,88.5759,88.0478,88.4128,160194.6998
2014-10-09 14:00:00,113.83,113.89,113.51,113.61,103190.91400757166,88.3973,88.4439,88.1488,88.2265,103190.914
2014-10-09 14:30:00,113.57,113.87,113.08,113.08,132504.0562466198,88.1954,88.4284,87.8149,87.8149,132504.0562
2014-10-09 15:00:00,113.05,113.9,112.94,113.82,245754.46187128176,87.7916,88.4517,87.7061,88.3895,245754.4619
2014-10-09 15:30:00,113.81,114.33,113.53,114.18,828988.6425094645,88.3818,88.7856,88.1643,88.6691,828988.6425
2014-10-10 09:30:00,113.29,114.57,112.88,113.84,162790.6976744186,87.978,88.972,87.6596,88.4051,162790.6977
2014-10-10 10:00:00,113.78,113.81,112.5,112.72,236884.80259599784,88.3585,88.3818,87.3645,87.5353,236884.8026
2014-10-10 10:30:00,112.7,113.54,112.6,112.69,184748.5127095728,87.5198,88.1721,87.4421,87.512,184748.5127
2014-10-10 11:00:00,112.77,113.67,112.41,112.45,130232.55813953489,87.5741,88.273,87.2946,87.3256,130232.5581
2014-10-10 11:30:00,112.4,112.91,112.27,112.83,103948.08004326664,87.2868,87.6829,87.1858,87.6207,103948.08
2014-10-10 12:00:00,112.84,113.66,112.8,113.45,72796.10600324499,87.6285,88.2653,87.5974,88.1022,72796.106
2014-10-10 12:30:00,113.42,114.47,113.42,114.42,164413.1963223364,88.0789,88.8943,88.0789,88.8555,164413.1963
2014-10-10 13:00:00,114.4,114.53,113.89,113.95,141806.38182801515,88.8399,88.9409,88.4439,88.4905,141806.3818
2014-10-10 13:30:00,113.92,114.37,113.84,114.0,56679.28610059492,88.4672,88.8166,88.4051,88.5293,56679.2861
2014-10-10 14:00:00,114.03,114.31,113.77,113.92,59167.11736073553,88.5526,88.7701,88.3507,88.4672,59167.1174
2014-10-10 14:30:00,113.89,113.99,113.44,113.5,54732.28772309356,88.4439,88.5216,88.0944,88.141,54732.2877
2014-10-10 15:00:00,113.51,113.65,113.21,113.45,267820.4434829638,88.1488,88.2575,87.9158,88.1022,267820.4435
2014-10-10 15:30:00,113.45,113.69,113.22,113.67,738669.5511087074,88.1022,88.2886,87.9236,88.273,738669.5511
2014-10-13 09:30:00,113.4,114.03,112.5,112.65,162682.53109789075,88.0634,88.5526,87.3645,87.4809,162682.5311
2014-10-13 10:00:00,112.59,112.92,112.24,112.27,124283.39643050297,87.4343,87.6906,87.1625,87.1858,124283.3964
2014-10-13 10:30:00,112.33,113.31,112.22,113.11,427041.6441319632,87.2324,87.9935,87.147,87.8382,427041.6441
2014-10-13 11:00:00,113.12,113.62,112.63,112.78,113466.73877771768,87.8459,88.2342,87.4654,87.5819,113466.7388
2014-10-13 11:30:00,112.75,113.32,112.52,113.07,124932.3958896701,87.5586,88.0012,87.38,87.8071,124932.3959
2014-10-13 12:00:00,113.04,113.52,112.79,113.51,81882.09843158464,87.7838,88.1566,87.5897,88.1488,81882.0984
2014-10-13 12:30:00,113.59,114.03,113.53,113.53,53866.95511087074,88.2109,88.5526,88.1643,88.1643,53866.9551
2014-10-13 13:00:00,113.57,113.66,113.0,113.51,112493.239588967,88.1954,88.2653,87.7527,88.1488,112493.2396
2014-10-13 13:30:00,113.51,113.66,112.95,113.11,66306.11141157382,88.1488,88.2653,87.7139,87.8382,66306.1114
2014-10-13 14:00:00,113.16,113.17,112.74,113.06,51811.79015684153,87.877,87.8848,87.5508,87.7993,51811.7902
2014-10-13 14:30:00,113.03,113.03,112.35,112.4,56895.61925365062,87.776,87.776,87.248,87.2868,56895.6193
2014-10-13 15:00:00,112.37,112.4,111.08,111.32,201622.4986479178,87.2635,87.2868,86.2617,86.4481,201622.4986
2014-10-13 15:30:00,111.33,111.33,109.82,110.08,552623.0394808004,86.4559,86.4559,85.2832,85.4852,552623.0395
2014-10-14 09:30:00,110.57,110.72,109.28,109.93,464034.6133044889,85.8657,85.9822,84.8639,85.3687,464034.6133
2014-10-14 10:00:00,109.84,111.67,109.62,111.31,330448.8912925906,85.2988,86.7199,85.1279,86.4403,330448.8913
2014-10-14 10:30:00,111.32,112.79,111.17,112.45,346457.5446187128,86.4481,87.5897,86.3316,87.3256,346457.5446
2014-10-14 11:00:00,112.48,112.88,111.96,112.57,230719.30773391025,87.3489,87.6596,86.9451,87.4188,230719.3077
2014-10-14 11:30:00,112.6,113.06,112.36,112.81,246727.96106003245,87.4421,87.7993,87.2557,87.6052,246727.9611
2014-10-14 12:00:00,112.84,113.44,112.74,112.84,81449.43212547322,87.6285,88.0944,87.5508,87.6285,81449.4321
2014-10-14 12:30:00,112.81,113.23,112.54,112.75,78420.76798269335,87.6052,87.9314,87.3955,87.5586,78420.768
2014-10-14 13:00:00,112.81,113.24,112.36,112.65,69118.442401298,87.6052,87.9391,87.2557,87.4809,69118.4424
2014-10-14 13:30:00,112.65,112.88,112.23,112.61,78096.26825310978,87.4809,87.6596,87.1548,87.4499,78096.2683
2014-10-14 14:00:00,112.64,112.84,112.19,112.3,80151.433207139,87.4732,87.6285,87.1237,87.2091,80151.4332
2014-10-14 14:30:00,112.24,112.43,111.65,111.75,89129.25905895077,87.1625,87.3101,86.7044,86.782,89129.2591
2014-10-14 15:00:00,111.75,111.87,111.16,111.61,172633.8561384532,86.782,86.8752,86.3238,86.6733,172633.8561
2014-10-14 15:30:00,111.61,112.22,111.29,111.88,451379.1238507301,86.6733,87.147,86.4248,86.883,451379.1239
2014-10-15 09:30:00,110.24,111.56,109.31,111.52,188318.00973499188,85.6094,86.6345,84.8872,86.6034,188318.0097
2014-10-15 10:00:00,111.48,112.04,110.81,111.37,137696.05191995672,86.5724,87.0072,86.052,86.4869,137696.0519
2014-10-15 10:30:00,111.27,111.28,110.39,111.24,107084.91076257436,86.4093,86.417,85.7259,86.386,107084.9108
2014-10-15 11:00:00,111.14,111.94,110.74,110.84,84694.42942130881,86.3083,86.9296,85.9977,86.0753,84694.4294
2014-10-15 11:30:00,110.78,111.33,110.48,111.26,98539.75121687398,86.0288,86.4559,85.7958,86.4015,98539.7512
2014-10-15 12:00:00,111.32,111.41,110.82,111.15,198702.0010816657,86.4481,86.518,86.0598,86.3161,198702.0011
2014-10-15 12:30:00,111.09,111.25,110.33,110.66,96051.91995673336,86.2695,86.3937,85.6793,85.9356,96051.92
2014-10-15 13:00:00,110.63,110.87,109.66,109.93,159221.20064899945,85.9123,86.0986,85.159,85.3687,159221.2006
2014-10-15 13:30:00,109.98,111.41,109.93,110.93,123742.56354786373,85.4075,86.518,85.3687,86.1452,123742.5635
2014-10-15 14:00:00,110.93,111.98,110.67,111.76,150027.04164413197,86.1452,86.9606,85.9433,86.7898,150027.0416
2014-10-15 14:30:00,111.79,114.34,111.52,114.31,253109.78907517577,86.8131,88.7934,86.6034,88.7701,253109.7891
2014-10-15 15:00:00,114.32,117.04,114.17,117.04,688263.926446728,88.7778,90.8901,88.6613,90.8901,688263.9264
2014-10-15 15:30:00,117.03,117.28,116.14,116.74,905029.7458085452,90.8823,91.0765,90.1912,90.6571,905029.7458
2014-10-16 09:30:00,115.78,118.24,115.16,117.0,333693.88858842617,89.9116,91.822,89.4301,90.859,333693.8886
2014-10-16 10:00:00,116.96,117.56,115.45,116.81,322444.5646295295,90.828,91.2939,89.6553,90.7115,322444.5646
2014-10-16 10:30:00,116.84,118.49,116.64,118.16,208869.65927528392,90.7348,92.0161,90.5795,91.7599,208869.6593
2014-10-16 11:00:00,118.19,118.19,117.43,118.08,123850.73012439156,91.7832,91.7832,91.193,91.6977,123850.7301
2014-10-16 11:30:00,118.08,118.45,116.67,116.76,144402.3796646836,91.6977,91.9851,90.6028,90.6727,144402.3797
2014-10-16 12:00:00,116.72,117.46,116.67,117.24,133477.55543537048,90.6416,91.2163,90.6028,91.0454,133477.5554
2014-10-16 12:30:00,117.23,117.71,116.9,117.52,75716.60356949702,91.0376,91.4104,90.7814,91.2629,75716.6036
2014-10-16 13:00:00,117.52,118.55,117.5,118.39,97025.41914548403,91.2629,92.0627,91.2473,91.9385,97025.4191
2014-10-16 13:30:00,118.36,119.18,118.23,118.77,205840.9951325041,91.9152,92.552,91.8142,92.2336,205840.9951
2014-10-16 14:00:00,118.79,119.45,118.17,118.5,161709.03190914006,92.2491,92.7616,91.7676,92.0239,161709.0319
2014-10-16 14:30:00,118.53,118.71,117.52,117.71,178042.18496484586,92.0472,92.187,91.2629,91.4104,178042.185
2014-10-16 15:00:00,117.76,118.55,117.29,118.35,237209.30232558132,91.4492,92.0627,91.0842,91.9074,237209.3023
2014-10-16 15:30:00,118.35,118.53,117.98,118.06,318117.90156841534,91.9074,92.0472,91.6201,91.6822,318117.9016
2014-10-17 09:30:00,119.08,119.94,118.34,118.35,176203.35316387235,92.4743,93.1422,91.8996,91.9074,176203.3532
2014-10-17 10:00:00,118.36,119.52,118.36,119.52,144077.87993510006,91.9152,92.816,91.9152,92.816,144077.8799
2014-10-17 10:30:00,119.53,119.73,118.74,119.13,189399.6755002704,92.8238,92.9791,92.2103,92.5131,189399.6755
2014-10-17 11:00:00,119.12,119.5,118.72,119.32,139751.21687398595,92.5054,92.8005,92.1947,92.6607,139751.2169
2014-10-17 11:30:00,119.33,119.77,119.2,119.41,103299.08058409952,92.6685,93.0101,92.5675,92.7306,103299.0806
2014-10-17 12:00:00,119.4,119.69,119.3,119.51,172633.8561384532,92.7228,92.948,92.6452,92.8082,172633.8561
2014-10-17 12:30:00,119.56,119.74,118.67,119.05,125473.22877230936,92.8471,92.9868,92.1559,92.451,125473.2288
2014-10-17 13:00:00,119.04,119.22,118.36,118.36,77122.7690643591,92.4432,92.583,91.9152,91.9152,77122.7691
2014-10-17 13:30:00,118.34,118.68,118.29,118.68,82855.59762033532,91.8996,92.1637,91.8608,92.1637,82855.5976
2014-10-17 14:00:00,118.68,119.04,118.26,119.04,129691.72525689562,92.1637,92.4432,91.8375,92.4432,129691.7253
2014-10-17 14:30:00,119.01,119.3,118.54,118.88,72796.10600324499,92.4199,92.6452,92.055,92.319,72796.106
2014-10-17 15:00:00,118.84,119.59,118.42,119.55,124824.22931314223,92.2879,92.8704,91.9618,92.8393,124824.2293
2014-10-17 15:30:00,119.58,119.92,119.26,119.28,216982.1525148729,92.8626,93.1266,92.6141,92.6296,216982.1525
2014-10-20 09:30:00,119.2,120.13,118.92,119.56,75608.43699296917,92.5675,93.2897,92.3501,92.8471,75608.437
2014-10-20 10:00:00,119.6,119.71,118.99,119.24,82314.76473769605,92.8781,92.9635,92.4044,92.5986,82314.7647
2014-10-20 10:30:00,119.28,119.54,119.13,119.21,56895.61925365062,92.6296,92.8315,92.5131,92.5753,56895.6193
2014-10-20 11:00:00,119.2,119.62,119.03,119.08,75500.27041644132,92.5675,92.8937,92.4355,92.4743,75500.2704
2014-10-20 11:30:00,119.1,119.34,118.99,119.25,49215.79232017307,92.4898,92.6762,92.4044,92.6063,49215.7923
2014-10-20 12:00:00,119.21,119.35,119.08,119.2,38074.63493780421,92.5753,92.684,92.4743,92.5675,38074.6349
2014-10-20 12:30:00,119.21,119.21,118.68,118.81,52677.12276906436,92.5753,92.5753,92.1637,92.2646,52677.1228
2014-10-20 13:00:00,118.83,119.11,118.76,119.09,68469.44294213087,92.2802,92.4976,92.2258,92.4821,68469.4429
2014-10-20 13:30:00,119.1,119.41,119.04,119.37,74202.27149810709,92.4898,92.7306,92.4432,92.6995,74202.2715
2014-10-20 14:00:00,119.38,119.82,119.35,119.76,41968.63169280692,92.7073,93.049,92.684,93.0024,41968.6317
2014-10-20 14:30:00,119.82,119.95,119.76,119.91,50946.45754461871,93.049,93.1499,93.0024,93.1189,50946.4575
2014-10-20 15:00:00,119.92,120.16,119.76,119.92,128718.22606814494,93.1266,93.313,93.0024,93.1266,128718.2261
2014-10-20 15:30:00,119.95,120.15,119.86,120.13,144726.87939426716,93.1499,93.3052,93.08,93.2897,144726.8794
2014-10-21 09:30:00,120.0,120.8,119.82,119.95,320605.732828556,93.1888,93.81,93.049,93.1499,320605.7328
2014-10-21 10:00:00,120.0,120.52,119.74,120.42,191563.00703082743,93.1888,93.5926,92.9868,93.5149,191563.007
2014-10-21 10:30:00,120.44,120.86,120.23,120.8,144618.71281773932,93.5304,93.8566,93.3674,93.81,144618.7128
2014-10-21 11:00:00,120.8,121.49,120.8,121.41,80475.93293672254,93.81,94.3458,93.81,94.2837,80475.9329
2014-10-21 11:30:00,121.42,121.76,121.23,121.65,71173.6073553272,94.2915,94.5555,94.1439,94.4701,71173.6074
2014-10-21 12:00:00,121.68,121.74,121.41,121.51,48350.45970795024,94.4934,94.54,94.2837,94.3614,48350.4597
2014-10-21 12:30:00,121.51,121.61,121.28,121.53,64034.613304488914,94.3614,94.439,94.1828,94.3769,64034.6133
2014-10-21 13:00:00,121.53,121.62,120.94,121.12,112276.9064359113,94.3769,94.4468,93.9187,94.0585,112276.9064
2014-10-21 13:30:00,121.16,121.55,121.16,121.32,73769.60519199567,94.0896,94.3924,94.0896,94.2138,73769.6052
2014-10-21 14:00:00,121.36,121.53,121.15,121.15,68361.27636560303,94.2449,94.3769,94.0818,94.0818,68361.2764
2014-10-21 14:30:00,121.15,121.32,120.57,120.59,155976.20335316387,94.0818,94.2138,93.6314,93.6469,155976.2034
2014-10-21 15:00:00,120.59,121.19,120.58,121.11,215467.82044348287,93.6469,94.1129,93.6392,94.0508,215467.8204
2014-10-21 15:30:00,121.11,121.11,120.78,120.88,324932.39588967006,94.0508,94.0508,93.7945,93.8721,324932.3959
2014-10-22 09:30:00,121.47,121.88,120.43,121.58,116711.73607355329,94.3303,94.6487,93.5227,94.4157,116711.7361
2014-10-22 10:00:00,121.58,121.79,121.18,121.66,73661.43861546782,94.4157,94.5788,94.1051,94.4779,73661.4386
2014-10-22 10:30:00,121.64,121.84,121.49,121.67,116279.06976744186,94.4623,94.6176,94.3458,94.4856,116279.0698
2014-10-22 11:00:00,121.72,122.27,121.67,122.09,61005.94916170903,94.5245,94.9516,94.4856,94.8118,61005.9492
2014-10-22 11:30:00,122.08,122.46,121.95,122.17,68577.60951865873,94.804,95.0991,94.7031,94.8739,68577.6095
2014-10-22 12:00:00,122.19,122.25,121.54,121.65,49756.62520281233,94.8894,94.936,94.3847,94.4701,49756.6252
2014-10-22 12:30:00,121.65,121.7,120.9,121.33,55597.62033531639,94.4701,94.5089,93.8877,94.2216,55597.6203
2014-10-22 13:00:00,121.33,121.42,120.92,121.04,76257.43645213629,94.2216,94.2915,93.9032,93.9964,76257.4365
2014-10-22 13:30:00,121.02,121.28,120.57,120.58,55381.28718226068,93.9809,94.1828,93.6314,93.6392,55381.2872
2014-10-22 14:00:00,120.55,120.93,120.51,120.71,61330.44889129259,93.6159,93.911,93.5848,93.7401,61330.4489
2014-10-22 14:30:00,120.71,120.86,120.39,120.86,65981.61168199027,93.7401,93.8566,93.4916,93.8566,65981.6117
2014-10-22 15:00:00,120.89,120.95,120.41,120.61,93023.25581395348,93.8799,93.9265,93.5071,93.6625,93023.2558
2014-10-22 15:30:00,120.56,120.57,119.7,119.82,320605.732828556,93.6236,93.6314,92.9558,93.049,320605.7328
2014-10-23 09:30:00,121.07,121.19,119.83,119.83,57111.952406706325,94.0197,94.1129,93.0567,93.0567,57111.9524
2014-10-23 10:00:00,119.84,120.67,119.73,119.92,90427.257977285,93.0645,93.7091,92.9791,93.1266,90427.258
2014-10-23 10:30:00,119.94,119.99,119.33,119.78,75067.6041103299,93.1422,93.181,92.6685,93.0179,75067.6041
2014-10-23 11:00:00,119.76,120.41,119.7,120.19,79069.76744186046,93.0024,93.5071,92.9558,93.3363,79069.7674
2014-10-23 11:30:00,120.13,120.3,119.93,120.22,53001.62249864792,93.2897,93.4217,93.1344,93.3596,53001.6225
2014-10-23 12:00:00,120.2,120.45,120.15,120.42,46187.128177393184,93.3441,93.5382,93.3052,93.5149,46187.1282
2014-10-23 12:30:00,120.39,120.39,120.01,120.09,62412.11465657112,93.4916,93.4916,93.1965,93.2586,62412.1147
2014-10-23 13:00:00,120.12,120.26,120.04,120.24,68577.60951865873,93.2819,93.3907,93.2198,93.3751,68577.6095
2014-10-23 13:30:00,120.24,120.3,120.09,120.25,98972.4175229854,93.3751,93.4217,93.2586,93.3829,98972.4175
2014-10-23 14:00:00,120.26,120.91,120.26,120.86,97782.585181179,93.3907,93.8954,93.3907,93.8566,97782.5852
2014-10-23 14:30:00,120.88,120.89,119.91,120.3,118442.40129799892,93.8721,93.8799,93.1189,93.4217,118442.4013
2014-10-23 15:00:00,120.34,120.38,119.88,119.98,107301.24391563008,93.4528,93.4839,93.0956,93.1732,107301.2439
2014-10-23 15:30:00,119.98,120.4,119.53,119.74,262520.28123309894,93.1732,93.4994,92.8238,92.9868,262520.2812
2014-10-24 09:30:00,119.72,120.36,119.48,119.57,66089.77825851811,92.9713,93.4683,92.7849,92.8548,66089.7783
2014-10-24 10:00:00,119.66,119.98,119.16,119.82,66197.94483504597,92.9247,93.1732,92.5364,93.049,66197.9448
2014-10-24 10:30:00,119.89,120.83,119.86,120.71,94862.087614927,93.1033,93.8333,93.08,93.7401,94862.0876
2014-10-24 11:00:00,120.68,120.95,120.49,120.89,74634.9378042185,93.7168,93.9265,93.5693,93.8799,74634.9378
2014-10-24 11:30:00,120.94,121.67,120.91,121.46,70632.77447268793,93.9187,94.4856,93.8954,94.3226,70632.7745
2014-10-24 12:00:00,121.44,121.65,121.29,121.63,57544.61871281774,94.307,94.4701,94.1905,94.4546,57544.6187
2014-10-24 12:30:00,121.65,121.9,121.38,121.47,62303.94808004327,94.4701,94.6642,94.2604,94.3303,62303.9481
2014-10-24 13:00:00,121.5,121.6,121.2,121.38,60897.78258518118,94.3536,94.4313,94.1206,94.2604,60897.7826
2014-10-24 13:30:00,121.41,121.51,121.19,121.2,26608.977825851813,94.2837,94.3614,94.1129,94.1206,26608.9778
2014-10-24 14:00:00,121.19,121.33,121.05,121.26,57220.11898323418,94.1129,94.2216,94.0042,94.1672,57220.119
2014-10-24 14:30:00,121.27,121.44,121.21,121.34,41103.2990805841,94.175,94.307,94.1284,94.2294,41103.2991
2014-10-24 15:00:00,121.34,121.68,121.34,121.64,100054.08328826392,94.2294,94.4934,94.2294,94.4623,100054.0833
2014-10-24 15:30:00,121.65,122.02,121.5,121.57,326663.0611141157,94.4701,94.7574,94.3536,94.408,326663.0611
2014-10-27 09:30:00,120.58,120.58,118.85,119.15,166684.6944294213,93.6392,93.6392,92.2957,92.5287,166684.6944
2014-10-27 10:00:00,119.16,119.28,118.68,118.92,245646.29529475392,92.5364,92.6296,92.1637,92.3501,245646.2953
2014-10-27 10:30:00,118.93,119.62,118.9,119.39,94645.75446187129,92.3578,92.8937,92.3345,92.715,94645.7545
2014-10-27 11:00:00,119.4,119.82,119.33,119.43,124716.0627366144,92.7228,93.049,92.6685,92.7461,124716.0627
2014-10-27 11:30:00,119.45,119.52,118.8,118.98,50621.95781503515,92.7616,92.816,92.2569,92.3967,50621.9578
2014-10-27 12:00:00,118.97,119.15,118.44,118.53,71173.6073553272,92.3889,92.5287,91.9773,92.0472,71173.6074
2014-10-27 12:30:00,118.55,118.69,118.18,118.66,87290.42725797728,92.0627,92.1714,91.7754,92.1481,87290.4273
2014-10-27 13:00:00,118.7,119.01,118.67,118.97,176527.8528934559,92.1792,92.4199,92.1559,92.3889,176527.8529
2014-10-27 13:30:00,118.97,119.1,118.76,119.1,46944.29421308816,92.3889,92.4898,92.2258,92.4898,46944.2942
2014-10-27 14:00:00,119.12,119.17,118.74,118.89,53217.955651703625,92.5054,92.5442,92.2103,92.3268,53217.9557
2014-10-27 14:30:00,118.89,118.92,118.3,118.35,116279.06976744186,92.3268,92.3501,91.8686,91.9074,116279.0698
2014-10-27 15:00:00,118.39,118.65,118.26,118.39,260032.4499729584,91.9385,92.1404,91.8375,91.9385,260032.45
2014-10-27 15:30:00,118.39,118.99,118.28,118.83,320173.06652244454,91.9385,92.4044,91.853,92.2802,320173.0665
2014-10-28 09:30:00,119.37,120.37,118.93,120.17,109140.07571660356,92.6995,93.4761,92.3578,93.3208,109140.0757
2014-10-28 10:00:00,120.17,120.43,119.65,119.84,114007.57166035696,93.3208,93.5227,92.917,93.0645,114007.5717
2014-10-28 10:30:00,119.87,120.06,119.72,119.86,111952.40670632776,93.0878,93.2353,92.9713,93.08,111952.4067
2014-10-28 11:00:00,119.93,120.13,119.73,119.85,70632.77447268793,93.1344,93.2897,92.9791,93.0723,70632.7745
2014-10-28 11:30:00,119.89,120.16,119.75,119.77,36127.63656030287,93.1033,93.313,92.9946,93.0101,36127.6366
2014-10-28 12:00:00,119.78,120.04,119.76,119.78,66738.77771768524,93.0179,93.2198,93.0024,93.0179,66738.7777
2014-10-28 12:30:00,119.8,119.8,119.41,119.7,69983.77501352082,93.0334,93.0334,92.7306,92.9558,69983.775
2014-10-28 13:00:00,119.67,119.73,119.37,119.45,35803.136830719304,92.9325,92.9791,92.6995,92.7616,35803.1368
2014-10-28 13:30:00,119.48,120.0,119.43,119.73,72904.27257977285,92.7849,93.1888,92.7461,92.9791,72904.2726
2014-10-28 14:00:00,119.76,119.79,119.55,119.75,83071.93077339102,93.0024,93.0257,92.8393,92.9946,83071.9308
2014-10-28 14:30:00,119.75,119.81,119.38,119.55,110221.7414818821,92.9946,93.0412,92.7073,92.8393,110221.7415
2014-10-28 15:00:00,119.55,119.88,119.52,119.67,118875.06760411031,92.8393,93.0956,92.816,92.9325,118875.0676
2014-10-28 15:30:00,119.67,119.9,119.62,119.87,231043.80746349372,92.9325,93.1111,92.8937,93.0878,231043.8075
2014-10-29 09:30:00,119.94,119.95,118.12,118.99,253434.28880475933,93.1422,93.1499,91.7288,92.4044,253434.2888
2014-10-29 10:00:00,119.0,119.04,117.32,117.33,229421.308815576,92.4122,92.4432,91.1075,91.1153,229421.3088
2014-10-29 10:30:00,117.38,118.2,117.25,117.54,187669.01027582475,91.1541,91.7909,91.0532,91.2784,187669.0103
2014-10-29 11:00:00,117.57,118.71,117.46,118.55,172309.35640886964,91.3017,92.187,91.2163,92.0627,172309.3564
2014-10-29 11:30:00,118.55,119.03,118.37,118.99,156408.86965927528,92.0627,92.4355,91.9229,92.4044,156408.8697
2014-10-29 12:00:00,118.99,119.03,118.18,118.25,153812.8718226068,92.4044,92.4355,91.7754,91.8298,153812.8718
2014-10-29 12:30:00,118.23,118.43,117.97,118.32,154137.37155219037,91.8142,91.9695,91.6123,91.8841,154137.3716
2014-10-29 13:00:00,118.24,119.03,118.24,118.95,97458.08545159546,91.822,92.4355,91.822,92.3734,97458.0855
2014-10-29 13:30:00,118.96,119.08,118.67,118.81,95619.25365062196,92.3811,92.4743,92.1559,92.2646,95619.2537
2014-10-29 14:00:00,118.76,118.76,117.71,118.59,225635.4786371012,92.2258,92.2258,91.4104,92.0938,225635.4786
2014-10-29 14:30:00,118.61,119.26,118.47,118.97,210167.65819361812,92.1093,92.6141,92.0006,92.3889,210167.6582
2014-10-29 15:00:00,118.98,119.0,118.35,118.74,230394.80800432665,92.3967,92.4122,91.9074,92.2103,230394.808
2014-10-29 15:30:00,118.76,119.38,118.76,119.05,423039.4808004327,92.2258,92.7073,92.2258,92.451,423039.4808
2014-10-30 09:30:00,121.11,125.81,121.11,123.8,613520.8220659816,94.0508,97.7006,94.0508,96.1397,613520.8221
2014-10-30 10:00:00,123.81,124.6,123.17,124.45,334559.221200649,96.1475,96.761,95.6505,96.6445,334559.2212
2014-10-30 10:30:00,124.45,124.59,123.52,124.53,151000.54083288263,96.6445,96.7532,95.9223,96.7066,151000.5408
2014-10-30 11:00:00,124.52,125.5,124.52,125.29,363007.0308274743,96.6989,97.4599,96.6989,97.2968,363007.0308
2014-10-30 11:30:00,125.29,125.42,124.06,124.32,208004.3266630611,97.2968,97.3978,96.3416,96.5435,208004.3267
2014-10-30 12:00:00,124.38,124.46,123.88,124.29,91076.25743645211,96.5901,96.6523,96.2019,96.5203,91076.2574
2014-10-30 12:30:00,124.25,124.51,123.87,124.05,109140.07571660356,96.4892,96.6911,96.1941,96.3339,109140.0757
2014-10-30 13:00:00,124.05,124.22,123.81,124.08,135965.3866955111,96.3339,96.4659,96.1475,96.3572,135965.3867
2014-10-30 13:30:00,124.09,125.08,123.9,124.48,147322.87723093564,96.3649,97.1337,96.2174,96.6678,147322.8772
2014-10-30 14:00:00,124.48,124.6,124.03,124.06,117577.06868577607,96.6678,96.761,96.3183,96.3416,117577.0687
2014-10-30 14:30:00,124.08,124.21,123.68,123.9,177609.51865873445,96.3572,96.4581,96.0465,96.2174,177609.5187
2014-10-30 15:00:00,123.9,124.13,123.33,123.55,159221.20064899945,96.2174,96.396,95.7747,95.9456,159221.2006
2014-10-30 15:30:00,123.61,123.65,123.32,123.42,390589.5078420768,95.9922,96.0232,95.767,95.8446,390589.5078
2014-10-31 09:30:00,124.24,124.77,123.1,123.98,209085.99242833964,96.4814,96.893,95.5961,96.2795,209085.9924
2014-10-31 10:00:00,123.97,124.96,123.92,124.93,156625.20281233097,96.2717,97.0406,96.2329,97.0173,156625.2028
2014-10-31 10:30:00,124.94,125.2,124.79,124.92,147214.71065440777,97.025,97.2269,96.9085,97.0095,147214.7107
2014-10-31 11:00:00,124.9,124.95,124.3,124.48,155976.20335316387,96.994,97.0328,96.528,96.6678,155976.2034
2014-10-31 11:30:00,124.54,124.81,124.22,124.77,122336.3980530016,96.7144,96.9241,96.4659,96.893,122336.3981
2014-10-31 12:00:00,124.76,124.77,124.3,124.44,88263.92644672796,96.8852,96.893,96.528,96.6367,88263.9264
2014-10-31 12:30:00,124.48,124.66,124.35,124.61,68469.44294213087,96.6678,96.8076,96.5668,96.7688,68469.4429
2014-10-31 13:00:00,124.67,124.84,124.38,124.4,168523.5262303948,96.8154,96.9474,96.5901,96.6057,168523.5262
2014-10-31 13:30:00,124.43,124.5,124.2,124.2,124067.06327744726,96.629,96.6833,96.4504,96.4504,124067.0633
2014-10-31 14:00:00,124.22,124.47,124.02,124.42,98647.91779340184,96.4659,96.66,96.3106,96.6212,98647.9178
2014-10-31 14:30:00,124.44,124.51,124.25,124.45,184532.17955651705,96.6367,96.6911,96.4892,96.6445,184532.1796
2014-10-31 15:00:00,124.41,124.48,124.35,124.45,163980.53001622498,96.6134,96.6678,96.5668,96.6445,163980.53
2014-10-31 15:30:00,124.45,124.49,124.4,124.44,536073.5532720389,96.6445,96.6756,96.6057,96.6367,536073.5533
2014-11-03 09:30:00,124.45,125.01,123.64,123.66,280584.0995132504,96.6445,97.0794,96.0155,96.031,280584.0995
2014-11-03 10:00:00,123.66,124.13,123.25,123.98,105895.07842076798,96.031,96.396,95.7126,96.2795,105895.0784
2014-11-03 10:30:00,124.02,124.54,124.01,124.53,106760.4110329908,96.3106,96.7144,96.3028,96.7066,106760.411
2014-11-03 11:00:00,124.54,124.77,124.34,124.42,143428.88047593294,96.7144,96.893,96.5591,96.6212,143428.8805
2014-11-03 11:30:00,124.44,124.53,124.35,124.47,112276.9064359113,96.6367,96.7066,96.5668,96.66,112276.9064
2014-11-03 12:00:00,124.47,124.99,124.42,124.93,98215.25148729044,96.66,97.0639,96.6212,97.0173,98215.2515
2014-11-03 12:30:00,124.96,125.41,124.73,125.41,83071.93077339102,97.0406,97.39,96.8619,97.39,83071.9308
2014-11-03 13:00:00,125.34,125.64,125.22,125.61,64034.613304488914,97.3357,97.5686,97.2425,97.5453,64034.6133
2014-11-03 13:30:00,125.62,125.94,125.5,125.5,67387.77717685235,97.5531,97.8016,97.4599,97.4599,67387.7772
2014-11-03 14:00:00,125.52,125.85,125.35,125.67,73553.27203893996,97.4754,97.7317,97.3434,97.5919,73553.272
2014-11-03 14:30:00,125.65,125.65,125.0,125.13,64034.613304488914,97.5764,97.5764,97.0716,97.1726,64034.6133
2014-11-03 15:00:00,125.1,125.29,124.86,124.91,79502.43374797187,97.1493,97.2968,96.9629,97.0017,79502.4337
2014-11-03 15:30:00,124.94,125.12,124.81,125.11,136181.71984856678,97.025,97.1648,96.9241,97.157,136181.7198
2014-11-04 09:30:00,124.81,124.96,124.08,124.72,147647.3769605192,96.9241,97.0406,96.3572,96.8542,147647.377
2014-11-04 10:00:00,124.69,124.9,124.31,124.35,149594.37533802056,96.8309,96.994,96.5358,96.5668,149594.3753
2014-11-04 10:30:00,124.32,124.39,123.79,123.8,41535.96538669551,96.5435,96.5979,96.132,96.1397,41535.9654
2014-11-04 11:00:00,123.8,123.89,123.33,123.6,568956.1925365062,96.1397,96.2096,95.7747,95.9844,568956.1925
2014-11-04 11:30:00,123.57,123.86,123.3,123.37,147755.54353704705,95.9611,96.1863,95.7514,95.8058,147755.5435
2014-11-04 12:00:00,123.38,123.62,123.25,123.42,53326.12222823148,95.8136,95.9999,95.7126,95.8446,53326.1222
2014-11-04 12:30:00,123.41,123.49,123.2,123.39,64250.94645754462,95.8369,95.899,95.6738,95.8213,64250.9465
2014-11-04 13:00:00,123.37,123.42,123.06,123.17,37858.30178474851,95.8058,95.8446,95.5651,95.6505,37858.3018
2014-11-04 13:30:00,123.16,123.73,123.02,123.66,41211.46565711195,95.6427,96.0854,95.534,96.031,41211.4657
2014-11-04 14:00:00,123.69,123.86,123.37,123.61,57003.78583017847,96.0543,96.1863,95.8058,95.9922,57003.7858
2014-11-04 14:30:00,123.6,123.79,123.46,123.79,73769.60519199567,95.9844,96.132,95.8757,96.132,73769.6052
2014-11-04 15:00:00,123.76,123.83,123.63,123.73,56246.6197944835,96.1087,96.163,96.0077,96.0854,56246.6198
2014-11-04 15:30:00,123.74,123.78,123.48,123.56,167333.69388858843,96.0931,96.1242,95.8912,95.9534,167333.6939
2014-11-05 09:30:00,124.25,124.89,123.86,124.38,105895.07842076798,96.4892,96.9862,96.1863,96.5901,105895.0784
2014-11-05 10:00:00,124.38,124.68,123.95,124.16,44456.462952947535,96.5901,96.8231,96.2562,96.4193,44456.463
2014-11-05 10:30:00,124.19,124.47,124.05,124.47,149053.54245538128,96.4426,96.66,96.3339,96.66,149053.5425
2014-11-05 11:00:00,124.48,124.58,123.82,123.91,104056.24661979447,96.6678,96.7455,96.1553,96.2252,104056.2466
2014-11-05 11:30:00,123.82,123.83,123.49,123.75,36127.63656030287,96.1553,96.163,95.899,96.1009,36127.6366
2014-11-05 12:00:00,123.8,123.88,123.64,123.8,81882.09843158464,96.1397,96.2019,96.0155,96.1397,81882.0984
2014-11-05 12:30:00,123.78,124.03,123.78,123.99,28880.475932936723,96.1242,96.3183,96.1242,96.2873,28880.4759
2014-11-05 13:00:00,124.02,124.19,123.98,124.02,48674.9594375338,96.3106,96.4426,96.2795,96.3106,48674.9594
2014-11-05 13:30:00,124.02,124.07,123.64,123.78,48783.12601406165,96.3106,96.3494,96.0155,96.1242,48783.126
2014-11-05 14:00:00,123.79,123.93,123.71,123.92,29529.47539210384,96.132,96.2407,96.0698,96.2329,29529.4754
2014-11-05 14:30:00,123.93,124.06,123.88,123.98,85235.26230394808,96.2407,96.3416,96.2019,96.2795,85235.2623
2014-11-05 15:00:00,123.98,124.09,123.61,123.67,160302.866414278,96.2795,96.3649,95.9922,96.0388,160302.8664
2014-11-05 15:30:00,123.66,123.89,123.64,123.85,265440.778799351,96.031,96.2096,96.0155,96.1786,265440.7788
2014-11-06 09:30:00,124.19,124.5,123.63,124.07,62844.780962682526,96.4426,96.6833,96.0077,96.3494,62844.781
2014-11-06 10:00:00,124.11,124.16,123.37,123.98,48025.959978366685,96.3805,96.4193,95.8058,96.2795,48025.96
2014-11-06 10:30:00,123.96,124.27,123.84,124.1,76906.4359113034,96.264,96.5047,96.1708,96.3727,76906.4359
2014-11-06 11:00:00,124.09,124.65,124.08,124.5,85018.92915089238,96.3649,96.7998,96.3572,96.6833,85018.9292
2014-11-06 11:30:00,124.48,124.76,124.35,124.55,94645.75446187129,96.6678,96.8852,96.5668,96.7222,94645.7545
2014-11-06 12:00:00,124.53,124.72,124.3,124.72,88155.75987020011,96.7066,96.8542,96.528,96.8542,88155.7599
2014-11-06 12:30:00,124.7,124.7,124.38,124.58,21525.148729042725,96.8386,96.8386,96.5901,96.7455,21525.1487
2014-11-06 13:00:00,124.6,124.92,124.6,124.84,33531.638723634394,96.761,97.0095,96.761,96.9474,33531.6387
2014-11-06 13:30:00,124.84,124.96,124.79,124.89,45646.29529475392,96.9474,97.0406,96.9085,96.9862,45646.2953
2014-11-06 14:00:00,124.89,124.9,124.68,124.81,94753.92103839912,96.9862,96.994,96.8231,96.9241,94753.921
2014-11-06 14:30:00,124.81,124.84,124.71,124.82,62195.78150351541,96.9241,96.9474,96.8464,96.9318,62195.7815
2014-11-06 15:00:00,124.81,124.82,124.71,124.78,89129.25905895077,96.9241,96.9318,96.8464,96.9008,89129.2591
2014-11-06 15:30:00,124.78,124.84,124.72,124.8,224229.31314223903,96.9008,96.9474,96.8542,96.9163,224229.3131
2014-11-07 09:30:00,125.15,125.27,124.25,124.55,57436.45213628988,97.1881,97.2813,96.4892,96.7222,57436.4521
2014-11-07 10:00:00,124.5,125.49,124.5,125.09,75175.77068685775,96.6833,97.4521,96.6833,97.1415,75175.7707
2014-11-07 10:30:00,125.14,125.35,124.93,125.25,71065.44077879936,97.1803,97.3434,97.0173,97.2658,71065.4408
2014-11-07 11:00:00,125.21,125.33,125.04,125.06,35911.30340724716,97.2347,97.3279,97.1027,97.1182,35911.3034
2014-11-07 11:30:00,125.1,125.19,124.75,125.02,96700.91941590048,97.1493,97.2192,96.8775,97.0872,96700.9194
2014-11-07 12:00:00,124.95,125.13,124.74,124.81,51270.95727420227,97.0328,97.1726,96.8697,96.9241,51270.9573
2014-11-07 12:30:00,124.81,124.85,124.72,124.81,20335.316387236344,96.9241,96.9551,96.8542,96.9241,20335.3164
2014-11-07 13:00:00,124.76,124.84,124.71,124.77,19037.317468902107,96.8852,96.9474,96.8464,96.893,19037.3175
2014-11-07 13:30:00,124.77,125.06,124.75,124.92,37101.135749053545,96.893,97.1182,96.8775,97.0095,37101.1357
2014-11-07 14:00:00,124.93,124.96,124.56,124.64,47917.79340183883,97.0173,97.0406,96.7299,96.7921,47917.7934
2014-11-07 14:30:00,124.64,124.81,124.57,124.61,41103.2990805841,96.7921,96.9241,96.7377,96.7688,41103.2991
2014-11-07 15:00:00,124.63,124.79,124.52,124.52,45862.62844780963,96.7843,96.9085,96.6989,96.6989,45862.6284
2014-11-07 15:30:00,124.53,124.78,124.46,124.7,114764.73769605192,96.7066,96.9008,96.6523,96.8386,114764.7377
2014-11-10 09:30:00,124.81,124.94,124.49,124.67,38507.30124391563,96.9241,97.025,96.6756,96.8154,38507.3012
2014-11-10 10:00:00,124.54,124.72,124.13,124.18,44131.96322336398,96.7144,96.8542,96.396,96.4348,44131.9632
2014-11-10 10:30:00,124.18,124.75,124.13,124.64,26500.81124932396,96.4348,96.8775,96.396,96.7921,26500.8112
2014-11-10 11:00:00,124.61,124.72,124.12,124.2,37750.13520822066,96.7688,96.8542,96.3882,96.4504,37750.1352
2014-11-10 11:30:00,124.27,124.37,124.25,124.27,26068.14494321255,96.5047,96.5824,96.4892,96.5047,26068.1449
2014-11-10 12:00:00,124.31,124.47,124.23,124.26,23472.14710654408,96.5358,96.66,96.4737,96.497,23472.1471
2014-11-10 12:30:00,124.26,124.57,124.23,124.57,22498.6479177934,96.497,96.7377,96.4737,96.7377,22498.6479
2014-11-10 13:00:00,124.59,124.76,124.5,124.63,27041.64413196322,96.7532,96.8852,96.6833,96.7843,27041.6441
2014-11-10 13:30:00,124.65,124.74,124.61,124.62,25959.97836668469,96.7998,96.8697,96.7688,96.7765,25959.9784
2014-11-10 14:00:00,124.62,124.81,124.59,124.7,45105.462412114655,96.7765,96.9241,96.7532,96.8386,45105.4624
2014-11-10 14:30:00,124.69,124.82,124.62,124.78,42725.79772850189,96.8309,96.9318,96.7765,96.9008,42725.7977
2014-11-10 15:00:00,124.81,124.92,124.69,124.71,58193.61817198485,96.9241,97.0095,96.8309,96.8464,58193.6182
2014-11-10 15:30:00,124.73,124.85,124.6,124.68,116170.903190914,96.8619,96.9551,96.761,96.8231,116170.9032
2014-11-11 09:30:00,124.74,125.0,124.34,124.77,66630.61114115738,96.8697,97.0716,96.5591,96.893,66630.6111
2014-11-11 10:00:00,124.84,125.01,124.55,124.82,44023.79664683613,96.9474,97.0794,96.7222,96.9318,44023.7966
2014-11-11 10:30:00,124.83,125.0,124.72,124.95,32882.63926446728,96.9396,97.0716,96.8542,97.0328,32882.6393
2014-11-11 11:00:00,124.98,125.02,124.65,124.65,64359.11303407247,97.0561,97.0872,96.7998,96.7998,64359.113
2014-11-11 11:30:00,124.68,124.83,124.54,124.78,55813.95348837209,96.8231,96.9396,96.7144,96.9008,55813.9535
2014-11-11 12:00:00,124.75,124.85,124.65,124.81,40237.96646836127,96.8775,96.9551,96.7998,96.9241,40237.9665
2014-11-11 12:30:00,124.83,124.84,124.76,124.8,25310.978907517576,96.9396,96.9474,96.8852,96.9163,25310.9789
2014-11-11 13:00:00,124.83,124.91,124.66,124.8,34829.63764196863,96.9396,97.0017,96.8076,96.9163,34829.6376
2014-11-11 13:30:00,124.79,124.99,124.72,124.95,95943.75338020553,96.9085,97.0639,96.8542,97.0328,95943.7534
2014-11-11 14:00:00,124.97,125.13,124.93,125.0,57544.61871281774,97.0483,97.1726,97.0173,97.0716,57544.6187
2014-11-11 14:30:00,125.01,125.01,124.75,124.84,38507.30124391563,97.0794,97.0794,96.8775,96.9474,38507.3012
2014-11-11 15:00:00,124.84,124.91,124.59,124.61,39048.13412655489,96.9474,97.0017,96.7532,96.7688,39048.1341
2014-11-11 15:30:00,124.6,124.72,124.49,124.72,110113.57490535424,96.761,96.8542,96.6756,96.8542,110113.5749
2014-11-12 09:30:00,124.81,125.13,124.37,124.87,87723.09356408869,96.9241,97.1726,96.5824,96.9707,87723.0936
2014-11-12 10:00:00,124.87,125.02,124.56,124.76,51919.956733369385,96.9707,97.0872,96.7299,96.8852,51919.9567
2014-11-12 10:30:00,124.78,124.83,124.49,124.59,73336.93888588426,96.9008,96.9396,96.6756,96.7532,73336.9389
2014-11-12 11:00:00,124.55,124.65,124.36,124.4,33747.9718766901,96.7222,96.7998,96.5746,96.6057,33747.9719
2014-11-12 11:30:00,124.38,124.8,124.35,124.72,48458.626284478094,96.5901,96.9163,96.5668,96.8542,48458.6263
2014-11-12 12:00:00,124.72,124.77,124.47,124.56,49215.79232017307,96.8542,96.893,96.66,96.7299,49215.7923
2014-11-12 12:30:00,124.59,124.72,124.41,124.67,57544.61871281774,96.7532,96.8542,96.6134,96.8154,57544.6187
2014-11-12 13:00:00,124.68,124.83,124.61,124.81,24878.312601406164,96.8231,96.9396,96.7688,96.9241,24878.3126
2014-11-12 13:30:00,124.84,124.89,124.52,124.52,27474.31043807464,96.9474,96.9862,96.6989,96.6989,27474.3104
2014-11-12 14:00:00,124.53,124.88,124.53,124.81,30611.141157382368,96.7066,96.9784,96.7066,96.9241,30611.1412
2014-11-12 14:30:00,124.78,124.84,124.47,124.49,42725.79772850189,96.9008,96.9474,96.66,96.6756,42725.7977
2014-11-12 15:00:00,124.47,124.6,124.45,124.6,50513.7912385073,96.66,96.761,96.6445,96.761,50513.7912
2014-11-12 15:30:00,124.61,124.75,124.54,124.58,96592.75283937262,96.7688,96.8775,96.7144,96.7455,96592.7528
2014-11-13 09:30:00,124.79,125.27,124.67,125.15,45646.29529475392,96.9085,97.2813,96.8154,97.1881,45646.2953
2014-11-13 10:00:00,125.16,125.31,124.73,125.21,66306.11141157382,97.1959,97.3124,96.8619,97.2347,66306.1114
2014-11-13 10:30:00,125.24,125.48,125.21,125.38,29637.64196863169,97.258,97.4444,97.2347,97.3667,29637.642
2014-11-13 11:00:00,125.4,125.41,124.98,125.08,64683.61276365603,97.3822,97.39,97.0561,97.1337,64683.6128
2014-11-13 11:30:00,125.04,125.06,124.72,124.94,68469.44294213087,97.1027,97.1182,96.8542,97.025,68469.4429
2014-11-13 12:00:00,124.96,125.2,124.87,125.2,29962.14169821525,97.0406,97.2269,96.9707,97.2269,29962.1417
2014-11-13 12:30:00,125.2,125.23,124.99,125.04,30178.47485127096,97.2269,97.2502,97.0639,97.1027,30178.4749
2014-11-13 13:00:00,125.02,125.06,124.52,124.7,44023.79664683613,97.0872,97.1182,96.6989,96.8386,44023.7966
2014-11-13 13:30:00,124.74,124.99,124.47,124.98,53650.62195781504,96.8697,97.0639,96.66,97.0561,53650.622
2014-11-13 14:00:00,124.98,125.09,124.8,124.96,36776.63601946998,97.0561,97.1415,96.9163,97.0406,36776.636
2014-11-13 14:30:00,124.99,125.39,124.98,125.21,53001.62249864792,97.0639,97.3745,97.0561,97.2347,53001.6225
2014-11-13 15:00:00,125.22,125.33,125.05,125.09,40454.29962141698,97.2425,97.3279,97.1104,97.1415,40454.2996
2014-11-13 15:30:00,125.09,125.61,125.09,125.31,124716.0627366144,97.1415,97.5453,97.1415,97.3124,124716.0627
2014-11-14 09:30:00,125.02,125.69,124.86,125.59,65657.1119524067,97.0872,97.6075,96.9629,97.5298,65657.112
2014-11-14 10:00:00,125.42,125.92,125.06,125.14,63493.780421849646,97.3978,97.7861,97.1182,97.1803,63493.7804
2014-11-14 10:30:00,125.13,125.29,125.06,125.11,31476.4737696052,97.1726,97.2968,97.1182,97.157,31476.4738
2014-11-14 11:00:00,125.08,125.22,125.0,125.0,26500.81124932396,97.1337,97.2425,97.0716,97.0716,26500.8112
2014-11-14 11:30:00,124.99,125.12,124.85,125.0,32017.306652244457,97.0639,97.1648,96.9551,97.0716,32017.3067
2014-11-14 12:00:00,125.04,125.12,124.95,125.1,34721.471065440775,97.1027,97.1648,97.0328,97.1493,34721.4711
2014-11-14 12:30:00,125.14,125.14,124.66,124.66,24445.64629529475,97.1803,97.1803,96.8076,96.8076,24445.6463
2014-11-14 13:00:00,124.65,124.74,124.62,124.69,15359.65386695511,96.7998,96.8697,96.7765,96.8309,15359.6539
2014-11-14 13:30:00,124.68,124.76,124.44,124.49,27906.97674418605,96.8231,96.8852,96.6367,96.6756,27906.9767
2014-11-14 14:00:00,124.49,124.67,124.43,124.56,33207.13899405084,96.6756,96.8154,96.629,96.7299,33207.139
2014-11-14 14:30:00,124.57,124.63,124.3,124.34,62195.78150351541,96.7377,96.7843,96.528,96.5591,62195.7815
2014-11-14 15:00:00,124.35,124.59,124.35,124.59,52785.28934559221,96.5668,96.7532,96.5668,96.7532,52785.2893
2014-11-14 15:30:00,124.58,124.63,124.35,124.54,114872.90427257976,96.7455,96.7843,96.5668,96.7144,114872.9043
2014-11-17 09:30:00,124.67,125.07,124.35,124.84,115305.5705786912,96.8154,97.126,96.5668,96.9474,115305.5706
2014-11-17 10:00:00,124.84,125.2,124.35,124.99,122552.73120605732,96.9474,97.2269,96.5668,97.0639,122552.7312
2014-11-17 10:30:00,125.03,125.35,124.93,125.19,82314.76473769605,97.0949,97.3434,97.0173,97.2192,82314.7647
2014-11-17 11:00:00,125.18,125.21,124.8,124.99,47809.626825310974,97.2114,97.2347,96.9163,97.0639,47809.6268
2014-11-17 11:30:00,124.98,125.0,124.74,124.84,41535.96538669551,97.0561,97.0716,96.8697,96.9474,41535.9654
2014-11-17 12:00:00,124.84,124.91,124.73,124.84,36019.469983775016,96.9474,97.0017,96.8619,96.9474,36019.47
2014-11-17 12:30:00,124.81,124.91,124.74,124.83,53217.955651703625,96.9241,97.0017,96.8697,96.9396,53217.9557
2014-11-17 13:00:00,124.82,125.01,124.78,124.82,35694.97025419145,96.9318,97.0794,96.9008,96.9318,35694.9703
2014-11-17 13:30:00,124.82,124.88,124.71,124.83,38615.46782044348,96.9318,96.9784,96.8464,96.9396,38615.4678
2014-11-17 14:00:00,124.83,125.08,124.81,125.02,47485.12709572742,96.9396,97.1337,96.9241,97.0872,47485.1271
2014-11-17 14:30:00,125.01,125.11,124.91,125.04,52136.2898864251,97.0794,97.157,97.0017,97.1027,52136.2899
2014-11-17 15:00:00,125.03,125.26,125.03,125.24,74526.77122769064,97.0949,97.2735,97.0949,97.258,74526.7712
2014-11-17 15:30:00,125.23,125.63,125.23,125.54,234180.63818280151,97.2502,97.5609,97.2502,97.491,234180.6382
2014-11-18 09:30:00,125.73,127.42,125.54,126.77,145267.71227690644,97.6385,98.9509,97.491,98.4462,145267.7123
2014-11-18 10:00:00,126.82,127.44,126.8,127.26,79610.60032449973,98.485,98.9665,98.4695,98.8267,79610.6003
2014-11-18 10:30:00,127.29,127.78,127.28,127.78,104813.41265548945,98.85,99.2305,98.8422,99.2305,104813.4127
2014-11-18 11:00:00,127.78,128.29,127.76,128.13,65548.94537587886,99.2305,99.6265,99.215,99.5023,65548.9454
2014-11-18 11:30:00,128.13,128.31,128.01,128.12,44672.79610600325,99.5023,99.6421,99.4091,99.4945,44672.7961
2014-11-18 12:00:00,128.1,128.19,127.95,128.05,60573.282855597616,99.479,99.5489,99.3625,99.4402,60573.2829
2014-11-18 12:30:00,128.04,128.07,127.8,128.06,32882.63926446728,99.4324,99.4557,99.246,99.4479,32882.6393
2014-11-18 13:00:00,128.07,128.4,127.96,128.36,38182.80151433207,99.4557,99.712,99.3703,99.6809,38182.8015
2014-11-18 13:30:00,128.28,128.41,128.21,128.39,33964.30502974581,99.6188,99.7197,99.5644,99.7042,33964.305
2014-11-18 14:00:00,128.4,128.71,128.36,128.67,70308.27474310438,99.712,99.9527,99.6809,99.9216,70308.2747
2014-11-18 14:30:00,128.68,128.68,128.54,128.65,45970.79502433748,99.9294,99.9294,99.8207,99.9061,45970.795
2014-11-18 15:00:00,128.66,128.73,128.52,128.58,103082.7474310438,99.9139,99.9682,99.8052,99.8518,103082.7474
2014-11-18 15:30:00,128.58,128.6,128.33,128.45,197404.00216333152,99.8518,99.8673,99.6576,99.7508,197404.0022
2014-11-19 09:30:00,129.34,131.45,129.27,130.79,369497.0254191455,100.4419,102.0805,100.3876,101.568,369497.0254
2014-11-19 10:00:00,130.83,130.84,130.03,130.24,172633.8561384532,101.599,101.6068,100.9778,101.1409,172633.8561
2014-11-19 10:30:00,130.3,130.66,130.12,130.63,85235.26230394808,101.1875,101.467,101.0477,101.4437,85235.2623
2014-11-19 11:00:00,130.59,131.05,130.57,130.95,116279.06976744186,101.4127,101.7699,101.3971,101.6922,116279.0698
2014-11-19 11:30:00,130.95,131.2,130.95,131.18,67063.27744726879,101.6922,101.8864,101.6922,101.8708,67063.2774
2014-11-19 12:00:00,131.18,131.23,131.15,131.18,60032.44997295836,101.8708,101.9097,101.8475,101.8708,60032.45
2014-11-19 12:30:00,131.19,131.23,130.97,131.14,92049.7566252028,101.8786,101.9097,101.7078,101.8398,92049.7566
2014-11-19 13:00:00,131.18,131.4,131.13,131.19,114223.90481341264,101.8708,102.0417,101.832,101.8786,114223.9048
2014-11-19 13:30:00,131.17,131.33,131.11,131.27,78204.43482963764,101.8631,101.9873,101.8165,101.9407,78204.4348
2014-11-19 14:00:00,131.25,131.54,131.25,131.32,112925.90589507842,101.9252,102.1504,101.9252,101.9796,112925.9059
2014-11-19 14:30:00,131.32,131.46,131.21,131.28,72363.43969713358,101.9796,102.0883,101.8941,101.9485,72363.4397
2014-11-19 15:00:00,131.28,131.73,131.25,131.7,158355.86803677664,101.9485,102.298,101.9252,102.2747,158355.868
2014-11-19 15:30:00,131.7,131.72,131.34,131.4,186911.84424012972,102.2747,102.2902,101.9951,102.0417,186911.8442
2014-11-20 09:30:00,130.59,131.33,130.34,131.31,91833.4234721471,101.4127,101.9873,101.2185,101.9718,91833.4235
2014-11-20 10:00:00,131.34,131.53,131.28,131.43,44889.12925905895,101.9951,102.1426,101.9485,102.065,44889.1293
2014-11-20 10:30:00,131.42,131.68,131.33,131.54,79826.93347755543,102.0572,102.2591,101.9873,102.1504,79826.9335
2014-11-20 11:00:00,131.57,131.6,131.33,131.57,45754.461871281776,102.1737,102.197,101.9873,102.1737,45754.4619
2014-11-20 11:30:00,131.57,131.64,131.42,131.43,28339.64305029745,102.1737,102.2281,102.0572,102.065,28339.6431
2014-11-20 12:00:00,131.44,131.66,131.43,131.56,24337.4797187669,102.0727,102.2436,102.065,102.1659,24337.4797
2014-11-20 12:30:00,131.56,131.8,131.48,131.57,32774.47268793943,102.1659,102.3523,102.1038,102.1737,32774.4727
2014-11-20 13:00:00,131.57,131.77,131.55,131.72,44456.462952947535,102.1737,102.329,102.1582,102.2902,44456.463
2014-11-20 13:30:00,131.72,131.89,131.7,131.88,29637.64196863169,102.2902,102.4222,102.2747,102.4144,29637.642
2014-11-20 14:00:00,131.87,132.01,131.76,131.98,90968.09085992428,102.4067,102.5154,102.3213,102.4921,90968.0909
2014-11-20 14:30:00,131.96,131.99,131.94,131.96,60789.61600865333,102.4766,102.4999,102.461,102.4766,60789.616
2014-11-20 15:00:00,131.95,131.96,131.52,131.79,145592.21200648998,102.4688,102.4766,102.1349,102.3445,145592.212
2014-11-20 15:30:00,131.79,131.91,131.66,131.89,144077.87993510006,102.3445,102.4377,102.2436,102.4222,144077.8799
2014-11-21 09:30:00,133.03,133.8,132.79,133.35,165278.5289345592,103.3075,103.9055,103.1211,103.556,165278.5289
2014-11-21 10:00:00,133.43,134.23,133.37,134.12,134775.5543537047,103.6181,104.2394,103.5715,104.154,134775.5544
2014-11-21 10:30:00,134.12,134.4,133.89,134.05,131314.2239048134,104.154,104.3714,103.9754,104.0996,131314.2239
2014-11-21 11:00:00,134.05,134.27,133.91,134.27,48674.9594375338,104.0996,104.2705,103.9909,104.2705,48674.9594
2014-11-21 11:30:00,134.26,134.41,134.25,134.41,265548.94537587883,104.2627,104.3792,104.2549,104.3792,265548.9454
2014-11-21 12:00:00,134.39,134.39,133.79,133.79,75392.10383991347,104.3636,104.3636,103.8977,103.8977,75392.1038
2014-11-21 12:30:00,133.79,134.18,133.79,134.08,91184.42401298,103.8977,104.2006,103.8977,104.1229,91184.424
2014-11-21 13:00:00,134.05,134.07,133.66,133.78,84694.42942130881,104.0996,104.1151,103.7967,103.8899,84694.4294
2014-11-21 13:30:00,133.74,133.89,133.56,133.87,45862.62844780963,103.8589,103.9754,103.7191,103.9598,45862.6284
2014-11-21 14:00:00,133.86,134.04,133.78,133.88,85884.2617631152,103.9521,104.0918,103.8899,103.9676,85884.2618
2014-11-21 14:30:00,133.89,134.05,133.84,133.98,89021.09248242293,103.9754,104.0996,103.9365,104.0452,89021.0925
2014-11-21 15:00:00,133.97,134.22,133.96,134.17,83720.93023255814,104.0375,104.2316,104.0297,104.1928,83720.9302
2014-11-21 15:30:00,134.16,134.26,134.03,134.15,233964.3050297458,104.185,104.2627,104.0841,104.1773,233964.305
2014-11-24 09:30:00,134.19,134.33,133.37,134.02,107842.07679826934,104.2083,104.317,103.5715,104.0763,107842.0768
2014-11-24 10:00:00,134.05,134.56,133.8,134.54,76473.76960519199,104.0996,104.4957,103.9055,104.4801,76473.7696
2014-11-24 10:30:00,134.54,134.63,134.15,134.2,77879.93510005408,104.4801,104.55,104.1773,104.2161,77879.9351
2014-11-24 11:00:00,134.19,134.2,133.56,133.59,64250.94645754462,104.2083,104.2161,103.7191,103.7424,64250.9465
2014-11-24 11:30:00,133.58,133.76,133.55,133.61,36560.30286641428,103.7346,103.8744,103.7113,103.7579,36560.3029
2014-11-24 12:00:00,133.63,133.8,133.61,133.75,127744.72687939426,103.7734,103.9055,103.7579,103.8666,127744.7269
2014-11-24 12:30:00,133.76,133.82,133.58,133.82,32882.63926446728,103.8744,103.921,103.7346,103.921,32882.6393
2014-11-24 13:00:00,133.8,133.87,133.73,133.79,34613.30448891292,103.9055,103.9598,103.8511,103.8977,34613.3045
2014-11-24 13:30:00,133.79,133.83,133.72,133.77,25310.978907517576,103.8977,103.9288,103.8433,103.8822,25310.9789
2014-11-24 14:00:00,133.77,133.91,133.74,133.9,28123.30989724175,103.8822,103.9909,103.8589,103.9831,28123.3099
2014-11-24 14:30:00,133.9,133.9,133.72,133.84,54840.454299621415,103.9831,103.9831,103.8433,103.9365,54840.4543
2014-11-24 15:00:00,133.78,133.79,133.5,133.53,56787.45267712277,103.8899,103.8977,103.6725,103.6958,56787.4527
2014-11-24 15:30:00,133.58,133.82,133.57,133.79,124607.89616008652,103.7346,103.921,103.7268,103.8977,124607.8962
2014-11-25 09:30:00,133.92,134.94,133.92,134.77,142563.54786371012,103.9987,104.7908,103.9987,104.6587,142563.5479
2014-11-25 10:00:00,134.76,135.23,134.33,135.16,162682.53109789075,104.651,105.016,104.317,104.9616,162682.5311
2014-11-25 10:30:00,135.18,135.22,134.81,135.05,193618.1719848567,104.9771,105.0082,104.6898,104.8762,193618.172
2014-11-25 11:00:00,135.0,135.05,134.74,134.85,124499.72958355868,104.8373,104.8762,104.6354,104.7209,124499.7296
2014-11-25 11:30:00,134.84,135.25,134.84,135.04,81233.09897241752,104.7131,105.0315,104.7131,104.8684,81233.099
2014-11-25 12:00:00,135.05,135.17,134.87,134.92,81341.26554894538,104.8762,104.9694,104.7364,104.7752,81341.2655
2014-11-25 12:30:00,134.94,135.4,134.91,135.15,54191.454840454295,104.7908,105.148,104.7675,104.9538,54191.4548
2014-11-25 13:00:00,135.17,135.25,135.07,135.07,47917.79340183883,104.9694,105.0315,104.8917,104.8917,47917.7934
2014-11-25 13:30:00,135.06,135.12,134.82,134.89,82098.43158464035,104.8839,104.9305,104.6976,104.7519,82098.4316
2014-11-25 14:00:00,134.89,134.93,134.76,134.82,84261.7631151974,104.7519,104.783,104.651,104.6976,84261.7631
2014-11-25 14:30:00,134.81,134.85,134.57,134.72,111411.57382368848,104.6898,104.7209,104.5034,104.6199,111411.5738
2014-11-25 15:00:00,134.73,134.86,134.61,134.63,94213.08815575986,104.6277,104.7286,104.5345,104.55,94213.0882
2014-11-25 15:30:00,134.64,134.81,134.27,134.4,297458.0854515954,104.5578,104.6898,104.2705,104.3714,297458.0855
2014-11-26 09:30:00,133.94,134.2,133.01,133.28,97349.9188750676,104.0142,104.2161,103.292,103.5016,97349.9189
2014-11-26 10:00:00,133.28,133.39,133.04,133.3,66414.27798810168,103.5016,103.5871,103.3153,103.5172,66414.278
2014-11-26 10:30:00,133.3,133.36,133.23,133.24,70740.94104921579,103.5172,103.5638,103.4628,103.4706,70740.941
2014-11-26 11:00:00,133.26,133.36,133.1,133.3,100811.2493239589,103.4861,103.5638,103.3619,103.5172,100811.2493
2014-11-26 11:30:00,133.29,133.74,133.27,133.58,78096.26825310978,103.5094,103.8589,103.4939,103.7346,78096.2683
2014-11-26 12:00:00,133.58,133.7,133.54,133.62,75824.77014602488,103.7346,103.8278,103.7036,103.7657,75824.7701
2014-11-26 12:30:00,133.59,133.62,133.42,133.45,39264.4672796106,103.7424,103.7657,103.6104,103.6337,39264.4673
2014-11-26 13:00:00,133.48,133.78,133.45,133.72,51487.290427257976,103.657,103.8899,103.6337,103.8433,51487.2904
2014-11-26 13:30:00,133.74,134.06,133.73,133.99,28231.47647376961,103.8589,104.1074,103.8511,104.053,28231.4765
2014-11-26 14:00:00,134.0,134.3,133.99,134.14,45213.62898864251,104.0608,104.2937,104.053,104.1695,45213.629
2014-11-26 14:30:00,134.14,134.23,134.03,134.08,35370.470524607896,104.1695,104.2394,104.0841,104.1229,35370.4705
2014-11-26 15:00:00,134.09,134.16,134.0,134.03,35154.13737155219,104.1307,104.185,104.0608,104.0841,35154.1374
2014-11-26 15:30:00,134.04,134.32,134.03,134.27,60356.94970254191,104.0918,104.3093,104.0841,104.2705,60356.9497
2014-11-28 09:30:00,133.9,134.05,133.06,133.94,48350.45970795024,103.9831,104.0996,103.3308,104.0142,48350.4597
2014-11-28 10:00:00,133.94,134.05,133.26,133.38,37966.46836127636,104.0142,104.0996,103.4861,103.5793,37966.4684
2014-11-28 10:30:00,133.41,133.55,133.11,133.15,34505.13791238507,103.6026,103.7113,103.3696,103.4007,34505.1379
2014-11-28 11:00:00,133.16,133.76,132.93,133.74,68469.44294213087,103.4085,103.8744,103.2298,103.8589,68469.4429
2014-11-28 11:30:00,133.71,133.78,133.53,133.59,27906.97674418605,103.8356,103.8899,103.6958,103.7424,27906.9767
2014-11-28 12:00:00,133.55,133.58,133.15,133.22,48350.45970795024,103.7113,103.7346,103.4007,103.455,48350.4597
2014-11-28 12:30:00,133.21,133.21,132.58,132.97,175770.68685776094,103.4473,103.4473,102.958,103.2609,175770.6869
2014-12-01 09:30:00,132.79,133.48,132.18,132.68,82855.59762033532,103.1211,103.657,102.6474,103.0357,82855.5976
2014-12-01 10:00:00,132.7,133.15,132.55,133.15,66306.11141157382,103.0512,103.4007,102.9347,103.4007,66306.1114
2014-12-01 10:30:00,133.11,133.12,132.43,132.46,68577.60951865873,103.3696,103.3774,102.8416,102.8649,68577.6095
2014-12-01 11:00:00,132.47,133.29,132.47,133.29,52352.6230394808,102.8726,103.5094,102.8726,103.5094,52352.623
2014-12-01 11:30:00,133.29,133.49,132.8,132.98,109248.24229313142,103.5094,103.6647,103.1289,103.2687,109248.2423
2014-12-01 12:00:00,133.01,133.49,133.01,133.41,43807.46349378042,103.292,103.6647,103.292,103.6026,43807.4635
2014-12-01 12:30:00,133.41,133.48,133.18,133.43,26500.81124932396,103.6026,103.657,103.424,103.6181,26500.8112
2014-12-01 13:00:00,133.45,133.57,133.37,133.52,57652.78528934559,103.6337,103.7268,103.5715,103.688,57652.7853
2014-12-01 13:30:00,133.52,133.59,133.29,133.29,35803.136830719304,103.688,103.7424,103.5094,103.5094,35803.1368
2014-12-01 14:00:00,133.3,133.34,132.76,132.86,40454.29962141698,103.5172,103.5482,103.0978,103.1755,40454.2996
2014-12-01 14:30:00,132.86,133.29,132.82,133.18,62952.94753921039,103.1755,103.5094,103.1444,103.424,62952.9475
2014-12-01 15:00:00,133.16,133.65,133.15,133.48,59167.11736073553,103.4085,103.789,103.4007,103.657,59167.1174
2014-12-01 15:30:00,133.47,133.5,133.13,133.16,84153.59653866955,103.6492,103.6725,103.3852,103.4085,84153.5965
2014-12-02 09:30:00,133.0,133.54,132.55,132.84,62736.61438615467,103.2842,103.7036,102.9347,103.16,62736.6144
2014-12-02 10:00:00,132.82,133.35,132.81,133.2,71065.44077879936,103.1444,103.556,103.1367,103.4395,71065.4408
2014-12-02 10:30:00,133.24,133.29,133.07,133.23,63061.11411573824,103.4706,103.5094,103.3386,103.4628,63061.1141
2014-12-02 11:00:00,133.25,133.54,133.23,133.38,85559.76203353163,103.4783,103.7036,103.4628,103.5793,85559.762
2014-12-02 11:30:00,133.39,133.42,133.15,133.16,41752.29853975122,103.5871,103.6104,103.4007,103.4085,41752.2985
2014-12-02 12:00:00,133.14,133.16,132.87,132.92,26284.478096268253,103.3929,103.4085,103.1832,103.2221,26284.4781
2014-12-02 12:30:00,132.9,132.94,132.67,132.82,23363.980530016222,103.2065,103.2376,103.0279,103.1444,23363.9805
2014-12-02 13:00:00,132.8,133.04,132.8,133.01,48134.12655489454,103.1289,103.3153,103.1289,103.292,48134.1266
2014-12-02 13:30:00,133.02,133.03,132.77,132.8,47160.62736614386,103.2997,103.3075,103.1056,103.1289,47160.6274
2014-12-02 14:00:00,132.82,132.93,132.57,132.59,39480.80043266631,103.1444,103.2298,102.9503,102.9658,39480.8004
2014-12-02 14:30:00,132.6,133.02,132.52,132.89,113791.23850730124,102.9736,103.2997,102.9114,103.1988,113791.2385
2014-12-02 15:00:00,132.91,133.1,132.88,132.89,94321.25473228772,103.2143,103.3619,103.191,103.1988,94321.2547
2014-12-02 15:30:00,132.89,132.96,132.69,132.93,122120.06489994592,103.1988,103.2531,103.0435,103.2298,122120.0649
2014-12-03 09:30:00,132.8,134.18,132.59,134.14,79826.93347755543,103.1289,104.2006,102.9658,104.1695,79826.9335
2014-12-03 10:00:00,134.15,134.61,134.15,134.48,72255.27312060574,104.1773,104.5345,104.1773,104.4335,72255.2731
2014-12-03 10:30:00,134.46,134.5,134.29,134.29,59816.11681990265,104.418,104.4491,104.286,104.286,59816.1168
2014-12-03 11:00:00,134.33,134.45,134.17,134.45,48999.45916711736,104.317,104.4102,104.1928,104.4102,48999.4592
2014-12-03 11:30:00,134.45,134.48,134.32,134.4,31692.806922660897,104.4102,104.4335,104.3093,104.3714,31692.8069
2014-12-03 12:00:00,134.43,134.51,134.38,134.44,21416.98215251488,104.3947,104.4568,104.3559,104.4025,21416.9822
2014-12-03 12:30:00,134.43,134.52,134.33,134.51,29421.308815575987,104.3947,104.4646,104.317,104.4568,29421.3088
2014-12-03 13:00:00,134.53,134.53,134.37,134.44,32558.13953488372,104.4724,104.4724,104.3481,104.4025,32558.1395
2014-12-03 13:30:00,134.43,134.7,134.39,134.39,33856.13845321796,104.3947,104.6044,104.3636,104.3636,33856.1385
2014-12-03 14:00:00,134.39,134.64,134.39,134.53,30719.30773391022,104.3636,104.5578,104.3636,104.4724,30719.3077
2014-12-03 14:30:00,134.53,134.6,134.41,134.43,35803.136830719304,104.4724,104.5267,104.3792,104.3947,35803.1368
2014-12-03 15:00:00,134.43,134.56,134.34,134.55,49756.62520281233,104.3947,104.4957,104.3248,104.4879,49756.6252
2014-12-03 15:30:00,134.55,134.6,134.29,134.33,162033.53163872362,104.4879,104.5267,104.286,104.317,162033.5316
2014-12-04 09:30:00,134.04,134.5,133.34,134.18,64250.94645754462,104.0918,104.4491,103.5482,104.2006,64250.9465
2014-12-04 10:00:00,134.14,134.27,133.96,134.11,40129.79989183342,104.1695,104.2705,104.0297,104.1462,40129.7999
2014-12-04 10:30:00,134.16,134.32,133.93,134.28,39805.30016224986,104.185,104.3093,104.0064,104.2782,39805.3002
2014-12-04 11:00:00,134.29,134.96,134.26,134.83,69442.94213088155,104.286,104.8063,104.2627,104.7053,69442.9421
2014-12-04 11:30:00,134.87,135.12,134.77,134.91,47268.79394267171,104.7364,104.9305,104.6587,104.7675,47268.7939
2014-12-04 12:00:00,134.92,135.06,134.78,134.82,20443.4829637642,104.7752,104.8839,104.6665,104.6976,20443.483
2014-12-04 12:30:00,134.84,135.26,134.76,134.78,30827.474310438072,104.7131,105.0393,104.651,104.6665,30827.4743
2014-12-04 13:00:00,134.81,135.01,134.77,135.01,20118.98323418064,104.6898,104.8451,104.6587,104.8451,20118.9832
2014-12-04 13:30:00,134.98,135.0,134.81,134.87,23255.81395348837,104.8218,104.8373,104.6898,104.7364,23255.814
2014-12-04 14:00:00,134.84,134.88,134.73,134.81,23147.64737696052,104.7131,104.7442,104.6277,104.6898,23147.6474
2014-12-04 14:30:00,134.81,134.81,134.49,134.49,27582.47701460249,104.6898,104.6898,104.4413,104.4413,27582.477
2014-12-04 15:00:00,134.49,134.64,134.17,134.25,39264.4672796106,104.4413,104.5578,104.1928,104.2549,39264.4673
2014-12-04 15:30:00,134.23,134.83,134.19,134.79,148296.3764196863,104.2394,104.7053,104.2083,104.6743,148296.3764
2014-12-05 09:30:00,134.91,136.09,134.81,136.05,55056.78745267712,104.7675,105.6838,104.6898,105.6528,55056.7875
2014-12-05 10:00:00,136.09,136.1,135.59,135.72,73553.27203893996,105.6838,105.6916,105.2955,105.3965,73553.272
2014-12-05 10:30:00,135.71,135.85,135.55,135.64,45646.29529475392,105.3887,105.4974,105.2645,105.3344,45646.2953
2014-12-05 11:00:00,135.64,136.16,135.63,136.15,40346.13304488913,105.3344,105.7382,105.3266,105.7304,40346.133
2014-12-05 11:30:00,136.16,136.39,136.0,136.21,42184.96484586263,105.7382,105.9168,105.6139,105.777,42184.9648
2014-12-05 12:00:00,136.22,136.29,135.98,136.09,33207.13899405084,105.7848,105.8391,105.5984,105.6838,33207.139
2014-12-05 12:30:00,136.09,136.16,135.97,136.06,44131.96322336398,105.6838,105.7382,105.5906,105.6605,44131.9632
2014-12-05 13:00:00,136.09,136.1,135.96,136.01,47809.626825310974,105.6838,105.6916,105.5829,105.6217,47809.6268
2014-12-05 13:30:00,136.03,136.08,135.94,136.0,24445.64629529475,105.6372,105.676,105.5673,105.6139,24445.6463
2014-12-05 14:00:00,135.98,135.99,135.77,135.88,44131.96322336398,105.5984,105.6062,105.4353,105.5207,44131.9632
2014-12-05 14:30:00,135.88,135.91,135.45,135.48,26284.478096268253,105.5207,105.544,105.1868,105.2101,26284.4781
2014-12-05 15:00:00,135.48,135.61,135.45,135.5,41968.63169280692,105.2101,105.3111,105.1868,105.2256,41968.6317
2014-12-05 15:30:00,135.49,135.66,135.32,135.64,131963.22336398053,105.2179,105.3499,105.0859,105.3344,131963.2234
2014-12-08 09:30:00,135.53,135.61,134.91,135.58,101784.74851270956,105.2489,105.3111,104.7675,105.2878,101784.7485
2014-12-08 10:00:00,135.47,135.53,135.09,135.35,45862.62844780963,105.2023,105.2489,104.9072,105.1091,45862.6284
2014-12-08 10:30:00,135.34,135.55,135.21,135.43,27149.81070849108,105.1014,105.2645,105.0004,105.1713,27149.8107
2014-12-08 11:00:00,135.4,135.4,134.95,134.95,41319.6322336398,105.148,105.148,104.7985,104.7985,41319.6322
2014-12-08 11:30:00,135.0,135.21,134.93,135.16,24337.4797187669,104.8373,105.0004,104.783,104.9616,24337.4797
2014-12-08 12:00:00,135.15,135.27,134.84,135.02,32341.806381828013,104.9538,105.047,104.7131,104.8529,32341.8064
2014-12-08 12:30:00,135.0,135.03,134.68,134.68,32341.806381828013,104.8373,104.8606,104.5888,104.5888,32341.8064
2014-12-08 13:00:00,134.67,134.77,134.51,134.54,77663.60194699837,104.5811,104.6587,104.4568,104.4801,77663.6019
2014-12-08 13:30:00,134.52,134.52,134.15,134.39,56138.45321795565,104.4646,104.4646,104.1773,104.3636,56138.4532
2014-12-08 14:00:00,134.39,134.5,134.19,134.43,58950.78420767983,104.3636,104.4491,104.2083,104.3947,58950.7842
2014-12-08 14:30:00,134.41,134.92,134.31,134.66,57436.45213628988,104.3792,104.7752,104.3015,104.5733,57436.4521
2014-12-08 15:00:00,134.65,134.78,134.5,134.67,79502.43374797187,104.5655,104.6665,104.4491,104.5811,79502.4337
2014-12-08 15:30:00,134.68,134.8,134.48,134.61,145267.71227690644,104.5888,104.682,104.4335,104.5345,145267.7123
2014-12-09 09:30:00,133.73,133.73,133.14,133.4,79177.93401838832,103.8511,103.8511,103.3929,103.5948,79177.934
2014-12-09 10:00:00,133.4,133.62,132.89,132.92,108707.40941049215,103.5948,103.7657,103.1988,103.2221,108707.4094
2014-12-09 10:30:00,132.94,132.97,132.55,132.67,43915.630070308274,103.2376,103.2609,102.9347,103.0279,43915.6301
2014-12-09 11:00:00,132.71,133.29,132.57,133.27,39480.80043266631,103.059,103.5094,102.9503,103.4939,39480.8004
2014-12-09 11:30:00,133.25,133.34,133.0,133.29,35262.30394808004,103.4783,103.5482,103.2842,103.5094,35262.3039
2014-12-09 12:00:00,133.3,133.48,133.19,133.38,37533.80205516495,103.5172,103.657,103.4318,103.5793,37533.8021
2014-12-09 12:30:00,133.36,133.81,133.34,133.67,23688.480259599783,103.5638,103.9132,103.5482,103.8045,23688.4803
2014-12-09 13:00:00,133.67,134.05,133.54,133.8,43915.630070308274,103.8045,104.0996,103.7036,103.9055,43915.6301
2014-12-09 13:30:00,133.83,134.03,133.81,133.93,47052.46078961601,103.9288,104.0841,103.9132,104.0064,47052.4608
2014-12-09 14:00:00,133.92,134.09,133.85,134.02,38507.30124391563,103.9987,104.1307,103.9443,104.0763,38507.3012
2014-12-09 14:30:00,134.03,134.03,133.71,133.88,51487.290427257976,104.0841,104.0841,103.8356,103.9676,51487.2904
2014-12-09 15:00:00,133.88,134.08,133.8,133.82,61222.282314764736,103.9676,104.1229,103.9055,103.921,61222.2823
2014-12-09 15:30:00,133.82,133.89,133.65,133.8,177717.6852352623,103.921,103.9754,103.789,103.9055,177717.6852
2014-12-10 09:30:00,133.45,133.89,131.99,132.11,89561.9253650622,103.6337,103.9754,102.4999,102.5931,89561.9254
2014-12-10 10:00:00,132.12,132.59,132.06,132.55,60465.11627906976,102.6008,102.9658,102.5542,102.9347,60465.1163
2014-12-10 10:30:00,132.49,132.49,132.1,132.31,65657.1119524067,102.8882,102.8882,102.5853,102.7484,65657.112
2014-12-10 11:00:00,132.33,132.39,131.87,131.97,76041.10329908058,102.7639,102.8105,102.4067,102.4843,76041.1033
2014-12-10 11:30:00,131.95,132.05,131.72,132.05,75283.93726338561,102.4688,102.5465,102.2902,102.5465,75283.9373
2014-12-10 12:00:00,132.08,132.2,131.85,131.97,32125.47322877231,102.5698,102.6629,102.3911,102.4843,32125.4732
2014-12-10 12:30:00,131.98,132.38,131.8,132.13,31260.140616549485,102.4921,102.8027,102.3523,102.6086,31260.1406
2014-12-10 13:00:00,132.16,132.29,132.11,132.16,24986.47917793402,102.6319,102.7328,102.5931,102.6319,24986.4792
2014-12-10 13:30:00,132.17,132.19,131.36,131.45,39372.633856138455,102.6396,102.6552,102.0106,102.0805,39372.6339
2014-12-10 14:00:00,131.44,131.61,131.06,131.19,52460.78961600865,102.0727,102.2048,101.7777,101.8786,52460.7896
2014-12-10 14:30:00,131.18,131.26,130.84,130.84,40670.63277447269,101.8708,101.933,101.6068,101.6068,40670.6328
2014-12-10 15:00:00,130.84,131.57,130.81,131.47,63601.9469983775,101.6068,102.1737,101.5835,102.096,63601.947
2014-12-10 15:30:00,131.47,131.87,131.1,131.27,240778.7993510005,102.096,102.4067,101.8087,101.9407,240778.7994
2014-12-11 09:30:00,132.14,133.6,131.4,133.51,69010.27582477014,102.6164,103.7501,102.0417,103.6803,69010.2758
2014-12-11 10:00:00,133.58,133.58,132.92,133.17,73661.43861546782,103.7346,103.7346,103.2221,103.4162,73661.4386
2014-12-11 10:30:00,133.17,133.28,132.96,133.05,128826.3926446728,103.4162,103.5016,103.2531,103.323,128826.3926
2014-12-11 11:00:00,133.04,133.29,133.03,133.13,50621.95781503515,103.3153,103.5094,103.3075,103.3852,50621.9578
2014-12-11 11:30:00,133.11,133.21,133.08,133.2,73661.43861546782,103.3696,103.4473,103.3463,103.4395,73661.4386
2014-12-11 12:00:00,133.23,133.53,133.11,133.47,30611.141157382368,103.4628,103.6958,103.3696,103.6492,30611.1412
2014-12-11 12:30:00,133.42,133.62,133.26,133.55,46295.29475392104,103.6104,103.7657,103.4861,103.7113,46295.2948
2014-12-11 13:00:00,133.54,133.55,133.04,133.1,42401.29799891833,103.7036,103.7113,103.3153,103.3619,42401.298
2014-12-11 13:30:00,133.12,133.29,133.0,133.04,58409.95132504056,103.3774,103.5094,103.2842,103.3153,58409.9513
2014-12-11 14:00:00,132.97,133.14,132.68,132.69,31043.80746349378,103.2609,103.3929,103.0357,103.0435,31043.8075
2014-12-11 14:30:00,132.69,132.81,132.47,132.62,114115.7382368848,103.0435,103.1367,102.8726,102.9891,114115.7382
2014-12-11 15:00:00,132.62,132.97,132.56,132.83,102866.4142779881,102.9891,103.2609,102.9425,103.1522,102866.4143
2014-12-11 15:30:00,132.84,132.94,132.01,132.41,179989.1833423472,103.16,103.2376,102.5154,102.826,179989.1833
2014-12-12 09:30:00,131.17,131.86,130.05,130.35,122552.73120605732,101.8631,102.3989,100.9933,101.2263,122552.7312
2014-12-12 10:00:00,130.41,130.78,129.89,130.01,125256.89561925364,101.2729,101.5602,100.8691,100.9623,125256.8956
2014-12-12 10:30:00,130.0,130.18,129.15,129.25,89021.09248242293,100.9545,101.0943,100.2944,100.3721,89021.0925
2014-12-12 11:00:00,129.26,129.64,128.94,129.01,92915.08923742564,100.3798,100.6749,100.1313,100.1857,92915.0892
2014-12-12 11:30:00,129.0,129.57,128.92,129.0,56138.45321795565,100.1779,100.6206,100.1158,100.1779,56138.4532
2014-12-12 12:00:00,129.0,129.67,128.9,129.61,32125.47322877231,100.1779,100.6982,100.1003,100.6516,32125.4732
2014-12-12 12:30:00,129.66,129.73,129.0,129.03,73228.77230935641,100.6904,100.7448,100.1779,100.2012,73228.7723
2014-12-12 13:00:00,129.06,129.33,128.95,129.13,87182.26068144944,100.2245,100.4342,100.1391,100.2789,87182.2607
2014-12-12 13:30:00,129.13,129.24,128.88,129.08,63169.28069226609,100.2789,100.3643,100.0847,100.24,63169.2807
2014-12-12 14:00:00,129.02,129.21,128.76,128.86,123309.89724175227,100.1934,100.341,99.9915,100.0692,123309.8972
2014-12-12 14:30:00,128.86,128.98,128.46,128.61,72147.10654407788,100.0692,100.1624,99.7586,99.875,72147.1065
2014-12-12 15:00:00,128.66,128.8,128.55,128.58,81124.93239588967,99.9139,100.0226,99.8285,99.8518,81124.9324
2014-12-12 15:30:00,128.59,128.6,127.55,127.67,407247.1606273661,99.8595,99.8673,99.0519,99.1451,407247.1606
2014-12-15 09:30:00,128.43,128.62,127.3,127.69,244997.2958355868,99.7353,99.8828,98.8577,99.1606,244997.2958
2014-12-15 10:00:00,127.62,127.68,126.83,126.9,199891.83342347216,99.1062,99.1528,98.4927,98.5471,199891.8334
2014-12-15 10:30:00,126.9,126.98,126.4,126.89,253217.9556517036,98.5471,98.6092,98.1588,98.5393,253217.9557
2014-12-15 11:00:00,126.87,126.96,125.95,126.07,172525.68956192536,98.5238,98.5937,97.8094,97.9026,172525.6896
2014-12-15 11:30:00,126.06,126.19,125.19,125.29,149486.2087614927,97.8948,97.9957,97.2192,97.2968,149486.2088
2014-12-15 12:00:00,125.26,126.66,125.26,126.55,100919.41590048674,97.2735,98.3607,97.2735,98.2753,100919.4159
2014-12-15 12:30:00,126.57,127.08,126.27,127.04,71606.27366143861,98.2908,98.6869,98.0579,98.6558,71606.2737
2014-12-15 13:00:00,126.98,127.15,126.57,126.88,54948.62087614927,98.6092,98.7413,98.2908,98.5316,54948.6209
2014-12-15 13:30:00,126.83,127.29,126.6,127.25,49215.79232017307,98.4927,98.85,98.3141,98.8189,49215.7923
2014-12-15 14:00:00,127.21,127.7,127.02,127.51,68902.1092482423,98.7878,99.1684,98.6403,99.0208,68902.1092
2014-12-15 14:30:00,127.52,127.69,127.1,127.35,57328.28555976203,99.0286,99.1606,98.7024,98.8966,57328.2856
2014-12-15 15:00:00,127.34,127.55,127.05,127.05,69767.44186046511,98.8888,99.0519,98.6636,98.6636,69767.4419
2014-12-15 15:30:00,127.01,127.42,126.92,126.93,195348.83720930232,98.6325,98.9509,98.5626,98.5704,195348.8372
2014-12-16 09:30:00,126.21,127.29,126.08,127.02,93131.42239048134,98.0113,98.85,97.9103,98.6403,93131.4224
2014-12-16 10:00:00,127.13,127.7,126.8,127.49,89021.09248242293,98.7257,99.1684,98.4695,99.0053,89021.0925
2014-12-16 10:30:00,127.47,127.71,126.95,127.69,72038.93996755003,98.9898,99.1761,98.5859,99.1606,72038.94
2014-12-16 11:00:00,127.69,129.16,127.52,128.97,53326.12222823148,99.1606,100.3022,99.0286,100.1546,53326.1222
2014-12-16 11:30:00,128.99,129.31,128.71,128.8,125473.22877230936,100.1701,100.4186,99.9527,100.0226,125473.2288
2014-12-16 12:00:00,128.86,128.92,128.52,128.69,61546.78204434829,100.0692,100.1158,99.8052,99.9372,61546.782
2014-12-16 12:30:00,128.73,128.89,128.3,128.3,115630.07030827472,99.9682,100.0925,99.6343,99.6343,115630.0703
2014-12-16 13:00:00,128.28,128.42,127.47,127.65,36776.63601946998,99.6188,99.7275,98.9898,99.1295,36776.636
2014-12-16 13:30:00,127.6,128.09,127.42,127.83,45105.462412114655,99.0907,99.4712,98.9509,99.2693,45105.4624
2014-12-16 14:00:00,127.86,128.08,127.51,127.56,27582.47701460249,99.2926,99.4635,99.0208,99.0596,27582.477
2014-12-16 14:30:00,127.55,127.76,126.96,127.18,36235.80313683072,99.0519,99.215,98.5937,98.7645,36235.8031
2014-12-16 15:00:00,127.17,127.55,126.98,127.48,83288.26392644673,98.7568,99.0519,98.6092,98.9975,83288.2639
2014-12-16 15:30:00,127.35,127.61,126.4,126.5,221416.9821525149,98.8966,99.0985,98.1588,98.2365,221416.9822
2014-12-17 09:30:00,127.16,128.78,126.78,128.78,113358.57220118985,98.749,100.0071,98.4539,100.0071,113358.5722
2014-12-17 10:00:00,128.65,129.25,128.24,129.13,141373.71552190374,99.9061,100.3721,99.5877,100.2789,141373.7155
2014-12-17 10:30:00,129.09,129.98,128.78,129.59,253001.62249864792,100.2478,100.939,100.0071,100.6361,253001.6225
2014-12-17 11:00:00,129.51,129.56,128.64,128.72,66089.77825851811,100.574,100.6128,99.8983,99.9605,66089.7783
2014-12-17 11:30:00,128.8,129.67,128.64,129.57,70091.94159004868,100.0226,100.6982,99.8983,100.6206,70091.9416
2014-12-17 12:00:00,129.52,129.56,128.76,128.81,45646.29529475392,100.5817,100.6128,99.9915,100.0304,45646.2953
2014-12-17 12:30:00,128.77,129.04,128.61,128.77,41319.6322336398,99.9993,100.209,99.875,99.9993,41319.6322
2014-12-17 13:00:00,128.84,128.88,128.62,128.67,45646.29529475392,100.0537,100.0847,99.8828,99.9216,45646.2953
2014-12-17 13:30:00,128.67,128.67,128.31,128.66,65440.778799351,99.9216,99.9216,99.6421,99.9139,65440.7788
2014-12-17 14:00:00,128.85,130.23,128.77,129.87,102433.74797187668,100.0614,101.1331,99.9993,100.8535,102433.748
2014-12-17 14:30:00,129.88,129.98,128.95,129.27,92482.42293131424,100.8613,100.939,100.1391,100.3876,92482.4229
2014-12-17 15:00:00,129.36,130.36,128.88,130.27,84261.7631151974,100.4575,101.2341,100.0847,101.1642,84261.7631
2014-12-17 15:30:00,130.26,130.68,129.98,130.29,256030.28664142772,101.1564,101.4826,100.939,101.1797,256030.2866
2014-12-18 09:30:00,131.86,133.0,131.65,132.84,150567.87452677122,102.3989,103.2842,102.2358,103.16,150567.8745
2014-12-18 10:00:00,132.76,133.25,132.36,132.54,138885.8842617631,103.0978,103.4783,102.7872,102.927,138885.8843
2014-12-18 10:30:00,132.58,132.65,132.23,132.35,92049.7566252028,102.958,103.0124,102.6862,102.7794,92049.7566
2014-12-18 11:00:00,132.31,132.8,132.04,132.54,75392.10383991347,102.7484,103.1289,102.5387,102.927,75392.1038
2014-12-18 11:30:00,132.58,133.32,132.48,133.3,115954.5700378583,102.958,103.5327,102.8804,103.5172,115954.57
2014-12-18 12:00:00,133.29,133.53,133.11,133.11,93888.58842617631,103.5094,103.6958,103.3696,103.3696,93888.5884
2014-12-18 12:30:00,133.13,133.36,132.92,133.35,51054.62412114657,103.3852,103.5638,103.2221,103.556,51054.6241
2014-12-18 13:00:00,133.34,133.51,133.11,133.37,38723.63439697133,103.5482,103.6803,103.3696,103.5715,38723.6344
2014-12-18 13:30:00,133.35,133.53,133.28,133.41,52352.6230394808,103.556,103.6958,103.5016,103.6026,52352.623
2014-12-18 14:00:00,133.4,133.63,133.18,133.47,158247.7014602488,103.5948,103.7734,103.424,103.6492,158247.7015
2014-12-18 14:30:00,133.45,133.56,133.07,133.36,215900.4867495944,103.6337,103.7191,103.3386,103.5638,215900.4867
2014-12-18 15:00:00,133.36,133.59,133.3,133.42,217198.48566792865,103.5638,103.7424,103.5172,103.6104,217198.4857
2014-12-18 15:30:00,133.43,133.77,133.22,133.43,565386.6955110871,103.6181,103.8822,103.455,103.6181,565386.6955
2014-12-19 09:30:00,134.04,136.44,133.54,136.37,465008.1124932396,104.0918,105.9556,103.7036,105.9013,465008.1125
2014-12-19 10:00:00,136.36,137.51,136.34,137.17,271173.6073553272,105.8935,106.7865,105.878,106.5225,271173.6074
2014-12-19 10:30:00,137.19,137.25,135.93,136.23,129150.89237425636,106.538,106.5846,105.5596,105.7925,129150.8924
2014-12-19 11:00:00,136.22,136.22,135.8,136.07,56354.78637101135,105.7848,105.7848,105.4586,105.6683,56354.7864
2014-12-19 11:30:00,136.07,136.08,135.69,135.74,43266.630611141154,105.6683,105.676,105.3732,105.412,43266.6306
2014-12-19 12:00:00,135.69,136.36,135.62,136.15,97133.58572201188,105.3732,105.8935,105.3188,105.7304,97133.5857
2014-12-19 12:30:00,136.13,136.14,135.82,135.89,31909.1400757166,105.7149,105.7226,105.4741,105.5285,31909.1401
2014-12-19 13:00:00,135.86,135.94,135.59,135.74,40129.79989183342,105.5052,105.5673,105.2955,105.412,40129.7999
2014-12-19 13:30:00,135.74,135.84,135.67,135.79,72471.60627366144,105.412,105.4897,105.3577,105.4508,72471.6063
2014-12-19 14:00:00,135.79,135.94,135.76,135.92,99513.25040562464,105.4508,105.5673,105.4275,105.5518,99513.2504
2014-12-19 14:30:00,135.94,136.86,135.92,136.84,97566.2520281233,105.5673,106.2818,105.5518,106.2662,97566.252
2014-12-19 15:00:00,136.83,136.95,136.46,136.62,99513.25040562464,106.2585,106.3517,105.9711,106.0954,99513.2504
2014-12-19 15:30:00,136.6,136.61,135.69,135.92,331855.05678745266,106.0799,106.0876,105.3732,105.5518,331855.0568
2014-12-22 09:30:00,135.9,136.45,135.46,135.9,75500.27041644132,105.5363,105.9634,105.1946,105.5363,75500.2704
2014-12-22 10:00:00,135.9,136.62,135.81,136.56,93888.58842617631,105.5363,106.0954,105.4664,106.0488,93888.5884
2014-12-22 10:30:00,136.54,136.68,136.03,136.1,44564.62952947539,106.0333,106.142,105.6372,105.6916,44564.6295
2014-12-22 11:00:00,136.1,136.1,135.56,135.78,26176.3115197404,105.6916,105.6916,105.2722,105.4431,26176.3115
2014-12-22 11:30:00,135.74,136.16,135.72,136.1,25094.64575446187,105.412,105.7382,105.3965,105.6916,25094.6458
2014-12-22 12:00:00,136.12,136.41,136.05,136.38,28123.30989724175,105.7071,105.9323,105.6528,105.909,28123.3099
2014-12-22 12:30:00,136.32,136.35,136.06,136.22,21741.48188209843,105.8624,105.8857,105.6605,105.7848,21741.4819
2014-12-22 13:00:00,136.22,136.57,136.22,136.42,24770.14602487831,105.7848,106.0566,105.7848,105.9401,24770.146
2014-12-22 13:30:00,136.37,136.44,136.14,136.24,33098.972417522986,105.9013,105.9556,105.7226,105.8003,33098.9724
2014-12-22 14:00:00,136.2,136.31,136.15,136.28,30286.641427798808,105.7692,105.8547,105.7304,105.8314,30286.6414
2014-12-22 14:30:00,136.26,136.31,135.97,135.98,32341.806381828013,105.8158,105.8547,105.5906,105.5984,32341.8064
2014-12-22 15:00:00,135.99,136.35,135.98,136.35,73769.60519199567,105.6062,105.8857,105.5984,105.8857,73769.6052
2014-12-22 15:30:00,136.34,136.7,136.3,136.69,151757.7068685776,105.878,106.1575,105.8469,106.1498,151757.7069
2014-12-23 09:30:00,137.14,137.96,136.96,137.7,67928.61005949162,106.4992,107.136,106.3594,106.9341,67928.6101
2014-12-23 10:00:00,137.75,137.95,137.65,137.76,41968.63169280692,106.9729,107.1282,106.8953,106.9807,41968.6317
2014-12-23 10:30:00,137.7,137.98,137.6,137.98,42833.96430502975,106.9341,107.1515,106.8564,107.1515,42833.9643
2014-12-23 11:00:00,138.01,138.01,137.43,137.44,28772.30935640887,107.1748,107.1748,106.7244,106.7322,28772.3094
2014-12-23 11:30:00,137.49,137.57,137.39,137.46,17955.65170362358,106.771,106.8331,106.6934,106.7477,17955.6517
2014-12-23 12:00:00,137.43,137.59,137.37,137.5,16982.152514872905,106.7244,106.8487,106.6778,106.7788,16982.1525
2014-12-23 12:30:00,137.45,137.67,137.33,137.64,29529.47539210384,106.74,106.9108,106.6468,106.8875,29529.4754
2014-12-23 13:00:00,137.65,137.95,137.61,137.66,25419.145484045428,106.8953,107.1282,106.8642,106.903,25419.1455
2014-12-23 13:30:00,137.6,137.7,137.42,137.7,16982.152514872905,106.8564,106.9341,106.7167,106.9341,16982.1525
2014-12-23 14:00:00,137.7,137.91,137.62,137.86,40129.79989183342,106.9341,107.0972,106.872,107.0583,40129.7999
2014-12-23 14:30:00,137.88,137.88,137.41,137.66,47485.12709572742,107.0739,107.0739,106.7089,106.903,47485.1271
2014-12-23 15:00:00,137.65,137.65,137.33,137.36,37641.968631692806,106.8953,106.8953,106.6468,106.6701,37641.9686
2014-12-23 15:30:00,137.37,137.47,137.22,137.38,94537.58788534344,106.6778,106.7555,106.5613,106.6856,94537.5879
2014-12-24 09:30:00,137.36,137.53,136.87,137.41,31909.1400757166,106.6701,106.8021,106.2895,106.7089,31909.1401
2014-12-24 10:00:00,137.49,137.82,137.42,137.7,20118.98323418064,106.771,107.0273,106.7167,106.9341,20118.9832
2014-12-24 10:30:00,137.74,137.76,137.36,137.44,19037.317468902107,106.9652,106.9807,106.6701,106.7322,19037.3175
2014-12-24 11:00:00,137.41,137.47,137.13,137.2,44564.62952947539,106.7089,106.7555,106.4914,106.5458,44564.6295
2014-12-24 11:30:00,137.16,137.47,137.14,137.44,10383.991346673878,106.5147,106.7555,106.4992,106.7322,10383.9913
2014-12-24 12:00:00,137.37,137.72,137.36,137.72,12114.656571119524,106.6778,106.9496,106.6701,106.9496,12114.6566
2014-12-24 12:30:00,137.72,137.77,137.26,137.33,36884.80259599783,106.9496,106.9885,106.5924,106.6468,36884.8026
2014-12-26 09:30:00,137.49,138.13,136.86,137.67,6706.327744726879,106.771,107.268,106.2818,106.9108,6706.3277
2014-12-26 10:00:00,137.67,137.94,137.57,137.75,33856.13845321796,106.9108,107.1205,106.8331,106.9729,33856.1385
2014-12-26 10:30:00,137.77,137.86,137.62,137.67,18820.984315846403,106.9885,107.0583,106.872,106.9108,18820.9843
2014-12-26 11:00:00,137.7,138.08,137.64,137.95,18496.484586262843,106.9341,107.2292,106.8875,107.1282,18496.4846
2014-12-26 11:30:00,137.94,138.12,137.94,137.94,8112.493239588966,107.1205,107.2603,107.1205,107.1205,8112.4932
2014-12-26 12:00:00,137.92,137.94,137.69,137.82,11249.3239588967,107.1049,107.1205,106.9263,107.0273,11249.324
2014-12-26 12:30:00,137.81,137.99,137.7,137.98,19902.65008112493,107.0195,107.1593,106.9341,107.1515,19902.6501
2014-12-26 13:00:00,137.95,138.11,137.91,138.0,12114.656571119524,107.1282,107.2525,107.0972,107.1671,12114.6566
2014-12-26 13:30:00,138.03,138.3,138.02,138.25,12871.822606814494,107.1904,107.4,107.1826,107.3612,12871.8226
2014-12-26 14:00:00,138.24,138.31,138.12,138.19,13304.488912925906,107.3534,107.4078,107.2603,107.3146,13304.4889
2014-12-26 14:30:00,138.19,138.22,138.1,138.21,10708.491076257436,107.3146,107.3379,107.2447,107.3301,10708.4911
2014-12-26 15:00:00,138.24,138.29,138.11,138.13,24445.64629529475,107.3534,107.3923,107.2525,107.268,24445.6463
2014-12-26 15:30:00,138.09,138.19,137.83,137.89,41968.63169280692,107.237,107.3146,107.0351,107.0816,41968.6317
2014-12-29 09:30:00,137.49,138.0,137.02,137.91,39156.30070308274,106.771,107.1671,106.406,107.0972,39156.3007
2014-12-29 10:00:00,137.91,138.03,137.45,137.49,39480.80043266631,107.0972,107.1904,106.74,106.771,39480.8004
2014-12-29 10:30:00,137.52,137.67,137.48,137.61,43158.4640346133,106.7943,106.9108,106.7633,106.8642,43158.464
2014-12-29 11:00:00,137.6,137.61,137.21,137.41,25202.812330989724,106.8564,106.8642,106.5536,106.7089,25202.8123
2014-12-29 11:30:00,137.38,137.38,137.28,137.29,18712.81773931855,106.6856,106.6856,106.6079,106.6157,18712.8177
2014-12-29 12:00:00,137.33,137.34,136.97,137.04,29204.97566252028,106.6468,106.6545,106.3672,106.4216,29204.9757
2014-12-29 12:30:00,137.0,137.04,136.61,136.61,26825.31097890752,106.3905,106.4216,106.0876,106.0876,26825.311
2014-12-29 13:00:00,136.62,137.09,136.6,137.04,25959.97836668469,106.0954,106.4604,106.0799,106.4216,25959.9784
2014-12-29 13:30:00,137.05,137.19,137.05,137.17,13628.988642509465,106.4293,106.538,106.4293,106.5225,13628.9886
2014-12-29 14:00:00,137.15,137.34,137.14,137.32,16549.486208761493,106.507,106.6545,106.4992,106.639,16549.4862
2014-12-29 14:30:00,137.33,137.45,137.32,137.39,26392.644672796105,106.6468,106.74,106.639,106.6934,26392.6447
2014-12-29 15:00:00,137.4,137.4,137.26,137.3,22606.814494321254,106.7011,106.7011,106.5924,106.6235,22606.8145
2014-12-29 15:30:00,137.32,137.43,137.09,137.18,96484.58626284478,106.639,106.7244,106.4604,106.5303,96484.5863
2014-12-30 09:30:00,135.84,136.76,135.14,136.35,46295.29475392104,106.0443,106.7626,105.4979,106.4425,46295.2948
2014-12-30 10:00:00,136.32,136.34,135.84,136.1,16657.652785289345,106.4191,106.4347,106.0443,106.2473,16657.6528
2014-12-30 10:30:00,136.08,136.28,135.98,136.21,19253.65062195781,106.2317,106.3878,106.1536,106.3332,19253.6506
2014-12-30 11:00:00,136.19,136.32,135.98,136.08,43158.4640346133,106.3176,106.4191,106.1536,106.2317,43158.464
2014-12-30 11:30:00,136.05,136.11,135.92,135.98,12330.98972417523,106.2083,106.2551,106.1068,106.1536,12330.9897
2014-12-30 12:00:00,135.98,136.04,135.86,135.94,12006.489994591671,106.1536,106.2005,106.06,106.1224,12006.49
2014-12-30 12:30:00,135.95,135.95,135.78,135.82,19037.317468902107,106.1302,106.1302,105.9975,106.0287,19037.3175
2014-12-30 13:00:00,135.83,136.19,135.82,136.0,18820.984315846403,106.0365,106.3176,106.0287,106.1693,18820.9843
2014-12-30 13:30:00,136.02,136.03,135.64,135.64,28123.30989724175,106.1849,106.1927,105.8882,105.8882,28123.3099
2014-12-30 14:00:00,135.62,135.7,135.56,135.58,19902.65008112493,105.8726,105.9351,105.8258,105.8414,19902.6501
2014-12-30 14:30:00,135.6,135.72,135.53,135.59,22931.31422390481,105.857,105.9507,105.8023,105.8492,22931.3142
2014-12-30 15:00:00,135.59,135.74,135.54,135.6,27257.97728501893,105.8492,105.9663,105.8102,105.857,27257.9773
2014-12-30 15:30:00,135.61,135.7,135.32,135.4,102217.41481882098,105.8648,105.9351,105.6384,105.7009,102217.4148
2014-12-31 09:30:00,134.68,135.37,134.44,135.36,69983.77501352082,105.1388,105.6774,104.9514,105.6696,69983.775
2014-12-31 10:00:00,135.4,135.55,134.79,135.09,47376.960519199565,105.7009,105.818,105.2247,105.4589,47376.9605
2014-12-31 10:30:00,135.12,135.44,135.12,135.23,49323.95889670092,105.4823,105.7321,105.4823,105.5681,49323.9589
2014-12-31 11:00:00,135.29,135.58,135.17,135.46,32449.972958355866,105.615,105.8414,105.5213,105.7477,32449.973
2014-12-31 11:30:00,135.49,135.76,135.48,135.64,19469.98377501352,105.7711,105.9819,105.7633,105.8882,19469.9838
2014-12-31 12:00:00,135.63,135.63,134.82,135.03,17955.65170362358,105.8804,105.8804,105.2481,105.412,17955.6517
2014-12-31 12:30:00,135.1,135.11,134.63,135.01,89886.42509464575,105.4667,105.4745,105.0998,105.3964,89886.4251
2014-12-31 13:00:00,135.03,135.25,134.95,135.09,15467.820443482964,105.412,105.5838,105.3496,105.4589,15467.8204
2014-12-31 13:30:00,135.12,135.12,134.46,134.53,48674.9594375338,105.4823,105.4823,104.967,105.0217,48674.9594
2014-12-31 14:00:00,134.53,134.53,133.93,134.14,22714.981070849102,105.0217,105.0217,104.5533,104.7172,22714.9811
2014-12-31 14:30:00,134.1,134.1,133.57,133.85,35694.97025419145,104.686,104.686,104.2723,104.4908,35694.9703
2014-12-31 15:00:00,133.84,134.27,133.75,134.17,49756.62520281233,104.483,104.8187,104.4128,104.7407,49756.6252
2014-12-31 15:30:00,134.18,134.26,133.23,133.31,248134.1265548945,104.7485,104.8109,104.0068,104.0693,248134.1266
2015-01-02 09:30:00,132.56,134.12,132.09,133.67,533585.7220118983,103.4838,104.7016,103.1169,104.3503,533585.722
2015-01-02 10:00:00,133.75,134.44,133.31,134.36,79610.60032449973,104.4128,104.9514,104.0693,104.889,79610.6003
2015-01-02 10:30:00,134.32,134.32,133.21,133.44,63493.780421849646,104.8578,104.8578,103.9912,104.1708,63493.7804
2015-01-02 11:00:00,133.43,133.44,132.9,133.1,58950.78420767983,104.163,104.1708,103.7492,103.9054,58950.7842
2015-01-02 11:30:00,133.15,133.63,133.13,133.59,52244.45646295295,103.9444,104.3191,103.9288,104.2879,52244.4565
2015-01-02 12:00:00,133.59,134.02,133.49,133.81,40670.63277447269,104.2879,104.6236,104.2098,104.4596,40670.6328
2015-01-02 12:30:00,133.81,134.19,133.8,133.88,33423.47214710654,104.4596,104.7563,104.4518,104.5143,33423.4721
2015-01-02 13:00:00,133.88,134.11,133.62,133.68,29745.808545159543,104.5143,104.6938,104.3113,104.3581,29745.8085
2015-01-02 13:30:00,133.68,133.97,133.49,133.78,25527.312060573284,104.3581,104.5845,104.2098,104.4362,25527.3121
2015-01-02 14:00:00,133.79,134.42,133.76,134.27,41211.46565711195,104.444,104.9358,104.4206,104.8187,41211.4657
2015-01-02 14:30:00,134.26,134.51,134.15,134.33,30719.30773391022,104.8109,105.0061,104.725,104.8656,30719.3077
2015-01-02 15:00:00,134.35,134.5,134.1,134.4,52460.78961600865,104.8812,104.9983,104.686,104.9202,52460.7896
2015-01-02 15:30:00,134.4,134.83,134.33,134.47,98756.08436992968,104.9202,105.2559,104.8656,104.9748,98756.0844
2015-01-05 09:30:00,133.46,133.46,131.49,131.68,86100.5949161709,104.1864,104.1864,102.6485,102.7968,86100.5949
2015-01-05 10:00:00,131.63,133.04,131.51,132.87,102109.24824229314,102.7578,103.8585,102.6641,103.7258,102109.2482
2015-01-05 10:30:00,132.83,132.83,132.06,132.06,73661.43861546782,103.6946,103.6946,103.0935,103.0935,73661.4386
2015-01-05 11:00:00,132.02,132.04,129.17,130.15,199134.6673877772,103.0622,103.0779,100.8374,101.6024,199134.6674
2015-01-05 11:30:00,130.18,130.98,130.08,130.67,153488.37209302324,101.6258,102.2504,101.5478,102.0084,153488.3721
2015-01-05 12:00:00,130.68,130.93,130.25,130.35,61222.282314764736,102.0162,102.2113,101.6805,101.7585,61222.2823
2015-01-05 12:30:00,130.37,130.81,130.18,130.39,70200.10816657652,101.7742,102.1176,101.6258,101.7898,70200.1082
2015-01-05 13:00:00,130.43,130.43,129.71,129.96,75932.93672255272,101.821,101.821,101.2589,101.4541,75932.9367
2015-01-05 13:30:00,129.95,130.45,129.94,130.31,57003.78583017847,101.4463,101.8366,101.4385,101.7273,57003.7858
2015-01-05 14:00:00,130.28,130.32,129.94,130.1,56895.61925365062,101.7039,101.7351,101.4385,101.5634,56895.6193
2015-01-05 14:30:00,130.1,130.11,129.76,129.89,60248.78312601406,101.5634,101.5712,101.298,101.3994,60248.7831
2015-01-05 15:00:00,129.89,130.47,129.82,130.35,76581.93618171985,101.3994,101.8522,101.3448,101.7585,76581.9362
2015-01-05 15:30:00,130.35,130.77,130.1,130.21,274094.10492157924,101.7585,102.0864,101.5634,101.6493,274094.1049
2015-01-06 09:30:00,130.81,131.57,130.26,131.12,107842.07679826934,102.1176,102.7109,101.6883,102.3597,107842.0768
2015-01-06 10:00:00,131.12,131.97,130.95,131.85,91941.59004867496,102.3597,103.0232,102.2269,102.9295,91941.59
2015-01-06 10:30:00,131.84,131.84,130.95,131.06,71714.44023796647,102.9217,102.9217,102.2269,102.3128,71714.4402
2015-01-06 11:00:00,131.04,131.04,130.37,130.47,88372.09302325582,102.2972,102.2972,101.7742,101.8522,88372.093
2015-01-06 11:30:00,130.45,130.48,130.03,130.18,56679.28610059492,101.8366,101.86,101.5087,101.6258,56679.2861
2015-01-06 12:00:00,130.19,130.35,129.46,130.34,47052.46078961601,101.6336,101.7585,101.0638,101.7507,47052.4608
2015-01-06 12:30:00,130.28,130.33,130.0,130.12,40346.13304488913,101.7039,101.7429,101.4853,101.579,40346.133
2015-01-06 13:00:00,130.12,130.13,129.16,129.47,45862.62844780963,101.579,101.5868,100.8296,101.0716,45862.6284
2015-01-06 13:30:00,129.49,129.69,129.27,129.69,66089.77825851811,101.0872,101.2433,100.9154,101.2433,66089.7783
2015-01-06 14:00:00,129.64,130.38,129.58,130.31,71065.44077879936,101.2043,101.782,101.1574,101.7273,71065.4408
2015-01-06 14:30:00,130.35,130.92,130.24,130.61,79718.76690102759,101.7585,102.2035,101.6727,101.9615,79718.7669
2015-01-06 15:00:00,130.63,131.08,130.43,131.0,92698.75608436992,101.9771,102.3284,101.821,102.266,92698.7561
2015-01-06 15:30:00,131.05,131.05,130.02,130.07,154029.20497566252,102.305,102.305,101.5009,101.54,154029.205
2015-01-07 09:30:00,131.12,131.67,130.57,131.21,48350.45970795024,102.3597,102.789,101.9303,102.4299,48350.4597
2015-01-07 10:00:00,131.21,131.53,130.6,130.73,58193.61817198485,102.4299,102.6797,101.9537,102.0552,58193.6182
2015-01-07 10:30:00,130.69,130.92,130.1,130.69,30286.641427798808,102.024,102.2035,101.5634,102.024,30286.6414
2015-01-07 11:00:00,130.72,130.86,130.2,130.54,23472.14710654408,102.0474,102.1567,101.6414,101.9069,23472.1471
2015-01-07 11:30:00,130.59,131.66,130.58,131.57,32774.47268793943,101.9459,102.7812,101.9381,102.7109,32774.4727
2015-01-07 12:00:00,131.64,131.88,131.36,131.6,37209.3023255814,102.7656,102.9529,102.547,102.7344,37209.3023
2015-01-07 12:30:00,131.62,131.67,131.05,131.08,25851.81179015684,102.75,102.789,102.305,102.3284,25851.8118
2015-01-07 13:00:00,131.08,131.21,130.72,130.87,28772.30935640887,102.3284,102.4299,102.0474,102.1645,28772.3094
2015-01-07 13:30:00,130.84,131.55,130.84,131.4,21092.48242293132,102.1411,102.6953,102.1411,102.5782,21092.4824
2015-01-07 14:00:00,131.39,131.77,131.09,131.38,32774.47268793943,102.5704,102.8671,102.3362,102.5626,32774.4727
2015-01-07 14:30:00,131.42,131.64,131.15,131.2,57869.1184424013,102.5938,102.7656,102.3831,102.4221,57869.1184
2015-01-07 15:00:00,131.21,131.5,131.05,131.45,36884.80259599783,102.4299,102.6563,102.305,102.6173,36884.8026
2015-01-07 15:30:00,131.45,131.5,131.16,131.47,114115.7382368848,102.6173,102.6563,102.3909,102.6329,114115.7382
2015-01-08 09:30:00,132.11,133.8,132.11,133.8,54515.95457003786,103.1325,104.4518,103.1325,104.4518,54515.9546
2015-01-08 10:00:00,133.89,134.1,133.56,133.78,48242.29313142239,104.5221,104.686,104.2645,104.4362,48242.2931
2015-01-08 10:30:00,133.79,134.28,133.79,134.2,53434.28880475933,104.444,104.8265,104.444,104.7641,53434.2888
2015-01-08 11:00:00,134.23,134.88,134.21,134.45,65873.44510546241,104.7875,105.2949,104.7719,104.9592,65873.4451
2015-01-08 11:30:00,134.42,134.88,134.42,134.78,52352.6230394808,104.9358,105.2949,104.9358,105.2169,52352.623
2015-01-08 12:00:00,134.76,134.83,134.25,134.3,34180.638182801515,105.2012,105.2559,104.8031,104.8421,34180.6382
2015-01-08 12:30:00,134.31,134.55,134.29,134.44,25959.97836668469,104.8499,105.0373,104.8343,104.9514,25959.9784
2015-01-08 13:00:00,134.42,134.51,134.25,134.46,33964.30502974581,104.9358,105.0061,104.8031,104.967,33964.305
2015-01-08 13:30:00,134.44,134.52,134.35,134.44,59275.28393726338,104.9514,105.0139,104.8812,104.9514,59275.2839
2015-01-08 14:00:00,134.4,134.4,133.8,134.16,53326.12222823148,104.9202,104.9202,104.4518,104.7328,53326.1222
2015-01-08 14:30:00,134.15,134.47,134.14,134.22,51054.62412114657,104.725,104.9748,104.7172,104.7797,51054.6241
2015-01-08 15:00:00,134.21,134.73,134.2,134.57,94645.75446187129,104.7719,105.1778,104.7641,105.0529,94645.7545
2015-01-08 15:30:00,134.6,134.63,134.25,134.5,114981.07084910762,105.0763,105.0998,104.8031,104.9983,114981.0708
2015-01-09 09:30:00,134.87,134.87,133.88,133.99,68469.44294213087,105.2871,105.2871,104.5143,104.6001,68469.4429
2015-01-09 10:00:00,133.97,134.4,133.81,133.81,52460.78961600865,104.5845,104.9202,104.4596,104.4596,52460.7896
2015-01-09 10:30:00,133.8,133.8,133.26,133.47,33098.972417522986,104.4518,104.4518,104.0303,104.1942,33098.9724
2015-01-09 11:00:00,133.49,133.49,132.78,133.06,53326.12222823148,104.2098,104.2098,103.6555,103.8741,53326.1222
2015-01-09 11:30:00,133.03,133.37,132.85,133.31,41968.63169280692,103.8507,104.1161,103.7102,104.0693,41968.6317
2015-01-09 12:00:00,133.35,133.43,132.9,132.96,31692.806922660897,104.1005,104.163,103.7492,103.7961,31692.8069
2015-01-09 12:30:00,132.99,133.04,132.58,132.58,36668.46944294213,103.8195,103.8585,103.4994,103.4994,36668.4694
2015-01-09 13:00:00,132.56,132.95,132.39,132.68,21308.81557598702,103.4838,103.7883,103.3511,103.5775,21308.8156
2015-01-09 13:30:00,132.72,133.04,132.58,132.81,21957.815035154137,103.6087,103.8585,103.4994,103.679,21957.815
2015-01-09 14:00:00,132.78,132.87,132.66,132.67,22065.98161168199,103.6555,103.7258,103.5619,103.5697,22065.9816
2015-01-09 14:30:00,132.62,132.86,132.5,132.73,33315.30557057869,103.5306,103.718,103.437,103.6165,33315.3056
2015-01-09 15:00:00,132.74,133.2,132.67,132.86,45213.62898864251,103.6243,103.9834,103.5697,103.718,45213.629
2015-01-09 15:30:00,132.86,133.03,132.41,132.49,115413.73715521905,103.718,103.8507,103.3667,103.4291,115413.7372
2015-01-12 09:30:00,132.43,132.52,130.84,131.11,48999.45916711736,103.3823,103.4526,102.1411,102.3518,48999.4592
2015-01-12 10:00:00,131.11,131.77,131.0,131.34,35478.63710113575,102.3518,102.8671,102.266,102.5314,35478.6371
2015-01-12 10:30:00,131.35,131.94,131.22,131.94,26717.144402379665,102.5392,102.9998,102.4377,102.9998,26717.1444
2015-01-12 11:00:00,131.95,132.31,131.9,132.07,24337.4797187669,103.0076,103.2886,102.9686,103.1013,24337.4797
2015-01-12 11:30:00,132.19,132.25,131.52,131.73,28231.47647376961,103.195,103.2418,102.6719,102.8359,28231.4765
2015-01-12 12:00:00,131.86,132.09,131.77,131.9,17414.818820984314,102.9373,103.1169,102.8671,102.9686,17414.8188
2015-01-12 12:30:00,132.0,132.14,131.79,131.8,20984.31584640346,103.0466,103.1559,102.8827,102.8905,20984.3158
2015-01-12 13:00:00,131.85,132.03,131.69,131.75,11249.3239588967,102.9295,103.07,102.8046,102.8515,11249.324
2015-01-12 13:30:00,131.74,132.06,131.74,132.0,13737.155219037317,102.8437,103.0935,102.8437,103.0466,13737.1552
2015-01-12 14:00:00,132.03,132.2,131.61,131.7,25419.145484045428,103.07,103.2028,102.7422,102.8124,25419.1455
2015-01-12 14:30:00,131.66,131.7,131.38,131.62,33098.972417522986,102.7812,102.8124,102.5626,102.75,33098.9724
2015-01-12 15:00:00,131.63,131.76,131.43,131.49,25635.478637101136,102.7578,102.8593,102.6017,102.6485,25635.4786
2015-01-12 15:30:00,131.48,131.94,131.24,131.66,88047.59329367225,102.6407,102.9998,102.4533,102.7812,88047.5933
2015-01-13 09:30:00,132.45,133.4,132.05,133.24,38290.968090859926,103.3979,104.1395,103.0857,104.0146,38290.9681
2015-01-13 10:00:00,133.17,133.35,132.65,132.74,36992.969172525685,103.96,104.1005,103.5541,103.6243,36992.9692
2015-01-13 10:30:00,132.69,133.1,132.62,132.78,52136.2898864251,103.5853,103.9054,103.5306,103.6555,52136.2899
2015-01-13 11:00:00,132.79,132.9,132.22,132.33,29421.308815575987,103.6633,103.7492,103.2184,103.3042,29421.3088
2015-01-13 11:30:00,132.33,132.44,132.0,132.21,45754.461871281776,103.3042,103.3901,103.0466,103.2106,45754.4619
2015-01-13 12:00:00,132.2,132.26,131.56,131.74,14277.98810167658,103.2028,103.2496,102.7031,102.8437,14277.9881
2015-01-13 12:30:00,131.71,131.84,131.42,131.84,16333.153055705789,102.8202,102.9217,102.5938,102.9217,16333.1531
2015-01-13 13:00:00,131.85,131.95,130.87,130.96,28772.30935640887,102.9295,103.0076,102.1645,102.2347,28772.3094
2015-01-13 13:30:00,130.91,130.96,129.84,130.21,43591.13034072472,102.1957,102.2347,101.3604,101.6493,43591.1303
2015-01-13 14:00:00,130.17,130.35,129.52,130.35,56679.28610059492,101.618,101.7585,101.1106,101.7585,56679.2861
2015-01-13 14:30:00,130.35,130.79,130.13,130.14,24661.97944835046,101.7585,102.102,101.5868,101.5946,24661.9794
2015-01-13 15:00:00,130.17,130.77,130.09,130.29,44889.12925905895,101.618,102.0864,101.5556,101.7117,44889.1293
2015-01-13 15:30:00,130.37,131.33,130.37,130.96,92157.92320173066,101.7742,102.5236,101.7742,102.2347,92157.9232
2015-01-14 09:30:00,128.96,128.96,128.13,128.24,139102.21741481882,100.6734,100.6734,100.0255,100.1114,139102.2174
2015-01-14 10:00:00,128.27,128.97,128.21,128.6,117036.23580313682,100.1348,100.6812,100.0879,100.3924,117036.2358
2015-01-14 10:30:00,128.56,128.78,128.14,128.46,61005.94916170903,100.3612,100.5329,100.0333,100.2831,61005.9492
2015-01-14 11:00:00,128.5,128.5,127.99,128.22,45538.128718226064,100.3143,100.3143,99.9162,100.0957,45538.1287
2015-01-14 11:30:00,128.22,128.9,128.22,128.51,29853.9751216874,100.0957,100.6266,100.0957,100.3221,29853.9751
2015-01-14 12:00:00,128.57,128.66,128.02,128.28,41535.96538669551,100.369,100.4392,99.9396,100.1426,41535.9654
2015-01-14 12:30:00,128.27,128.56,128.1,128.36,49107.625743645214,100.1348,100.3612,100.0021,100.205,49107.6257
2015-01-14 13:00:00,128.36,128.44,127.98,128.02,28015.14332071389,100.205,100.2675,99.9084,99.9396,28015.1433
2015-01-14 13:30:00,128.02,128.07,127.23,127.49,69226.60897782585,99.9396,99.9786,99.3229,99.5259,69226.609
2015-01-14 14:00:00,127.47,128.78,127.46,128.78,83180.09734991887,99.5103,100.5329,99.5024,100.5329,83180.0973
2015-01-14 14:30:00,128.8,129.25,128.76,128.91,45429.96214169821,100.5485,100.8998,100.5173,100.6344,45429.9621
2015-01-14 15:00:00,128.91,129.59,128.86,129.43,63385.61384532179,100.6344,101.1652,100.5954,101.0403,63385.6138
2015-01-14 15:30:00,129.44,129.63,128.98,129.35,104056.24661979447,101.0481,101.1965,100.689,100.9779,104056.2466
2015-01-15 09:30:00,130.52,130.89,129.28,129.43,98972.4175229854,101.8913,102.1801,100.9232,101.0403,98972.4175
2015-01-15 10:00:00,129.43,130.7,129.14,130.59,58950.78420767983,101.0403,102.0318,100.814,101.9459,58950.7842
2015-01-15 10:30:00,130.69,131.33,130.35,130.39,63277.44726879394,102.024,102.5236,101.7585,101.7898,63277.4473
2015-01-15 11:00:00,130.41,130.52,130.0,130.05,48566.792861005946,101.8054,101.8913,101.4853,101.5243,48566.7929
2015-01-15 11:30:00,130.05,130.18,129.43,129.56,55056.78745267712,101.5243,101.6258,101.0403,101.1418,55056.7875
2015-01-15 12:00:00,129.56,129.73,129.12,129.21,42076.79826933477,101.1418,101.2745,100.7983,100.8686,42076.7983
2015-01-15 12:30:00,129.18,129.25,128.8,129.13,30502.97458085452,100.8452,100.8998,100.5485,100.8061,30502.9746
2015-01-15 13:00:00,129.13,129.41,128.61,128.65,54515.95457003786,100.8061,101.0247,100.4002,100.4314,54515.9546
2015-01-15 13:30:00,128.65,129.25,128.6,128.93,46511.62790697674,100.4314,100.8998,100.3924,100.65,46511.6279
2015-01-15 14:00:00,128.95,129.28,128.8,129.04,36235.80313683072,100.6656,100.9232,100.5485,100.7359,36235.8031
2015-01-15 14:30:00,129.06,129.82,128.99,129.66,26933.47755543537,100.7515,101.3448,100.6969,101.2199,26933.4776
2015-01-15 15:00:00,129.62,129.75,129.1,129.46,50513.7912385073,101.1887,101.2902,100.7827,101.0638,50513.7912
2015-01-15 15:30:00,129.39,129.54,128.84,128.91,131963.22336398053,101.0091,101.1262,100.5798,100.6344,131963.2234
2015-01-16 09:30:00,128.97,129.8,128.51,128.51,110870.7409410492,100.6812,101.3292,100.3221,100.3221,110870.7409
2015-01-16 10:00:00,128.61,129.33,128.04,128.66,25527.312060573284,100.4002,100.9623,99.9552,100.4392,25527.3121
2015-01-16 10:30:00,128.68,128.92,127.97,128.21,111627.90697674418,100.4548,100.6422,99.9006,100.0879,111627.907
2015-01-16 11:00:00,128.22,128.25,127.17,127.25,124716.0627366144,100.0957,100.1192,99.2761,99.3385,124716.0627
2015-01-16 11:30:00,127.29,127.41,126.72,126.81,212655.4894537588,99.3697,99.4634,98.9248,98.995,212655.4895
2015-01-16 12:00:00,126.81,127.37,126.81,127.05,95943.75338020553,98.995,99.4322,98.995,99.1824,95943.7534
2015-01-16 12:30:00,127.07,127.97,127.04,127.87,65765.27852893456,99.198,99.9006,99.1746,99.8225,65765.2785
2015-01-16 13:00:00,127.87,128.02,127.63,128.02,64142.779881016766,99.8225,99.9396,99.6352,99.9396,64142.7799
2015-01-16 13:30:00,128.03,128.7,128.02,128.69,68577.60951865873,99.9474,100.4705,99.9396,100.4627,68577.6095
2015-01-16 14:00:00,128.69,128.81,128.41,128.51,103623.58031368308,100.4627,100.5563,100.2441,100.3221,103623.5803
2015-01-16 14:30:00,128.52,128.8,128.43,128.8,46078.96160086533,100.3299,100.5485,100.2597,100.5485,46078.9616
2015-01-16 15:00:00,128.8,129.15,128.71,129.12,66414.27798810168,100.5485,100.8218,100.4783,100.7983,66414.278
2015-01-16 15:30:00,129.08,129.49,128.99,129.16,176311.51974040022,100.7671,101.0872,100.6969,100.8296,176311.5197
2015-01-20 09:30:00,130.33,130.51,129.56,129.82,146673.87777176852,101.7429,101.8835,101.1418,101.3448,146673.8778
2015-01-20 10:00:00,129.92,129.98,129.05,129.42,72038.93996755003,101.4229,101.4697,100.7437,101.0325,72038.94
2015-01-20 10:30:00,129.48,129.52,128.49,128.88,75824.77014602488,101.0794,101.1106,100.3065,100.611,75824.7701
2015-01-20 11:00:00,128.86,129.2,128.67,129.15,50946.45754461871,100.5954,100.8608,100.447,100.8218,50946.4575
2015-01-20 11:30:00,129.17,129.29,128.66,128.99,53650.62195781504,100.8374,100.931,100.4392,100.6969,53650.622
2015-01-20 12:00:00,129.03,129.72,128.86,129.72,47160.62736614386,100.7281,101.2667,100.5954,101.2667,47160.6274
2015-01-20 12:30:00,129.71,129.72,129.19,129.6,69983.77501352082,101.2589,101.2667,100.853,101.1731,69983.775
2015-01-20 13:00:00,129.57,130.2,129.43,130.12,37858.30178474851,101.1496,101.6414,101.0403,101.579,37858.3018
2015-01-20 13:30:00,130.14,130.31,129.94,129.98,37209.3023255814,101.5946,101.7273,101.4385,101.4697,37209.3023
2015-01-20 14:00:00,129.98,130.26,129.91,130.06,37858.30178474851,101.4697,101.6883,101.4151,101.5322,37858.3018
2015-01-20 14:30:00,130.03,130.81,130.0,130.69,53217.955651703625,101.5087,102.1176,101.4853,102.024,53217.9557
2015-01-20 15:00:00,130.68,131.02,130.66,130.75,54407.787993510006,102.0162,102.2816,102.0005,102.0708,54407.788
2015-01-20 15:30:00,130.78,130.88,130.48,130.7,91400.75716603568,102.0942,102.1723,101.86,102.0318,91400.7572
2015-01-21 09:30:00,130.66,132.11,130.01,131.69,100486.74959437532,102.0005,103.1325,101.4931,102.8046,100486.7496
2015-01-21 10:00:00,131.66,132.17,131.33,132.06,50189.29150892374,102.7812,103.1793,102.5236,103.0935,50189.2915
2015-01-21 10:30:00,132.1,132.81,131.85,132.59,64899.94591671173,103.1247,103.679,102.9295,103.5072,64899.9459
2015-01-21 11:00:00,132.6,132.77,131.84,132.0,45429.96214169821,103.515,103.6477,102.9217,103.0466,45429.9621
2015-01-21 11:30:00,132.09,132.36,131.79,132.18,34396.97133585722,103.1169,103.3277,102.8827,103.1871,34396.9713
2015-01-21 12:00:00,132.18,132.25,132.0,132.11,19253.65062195781,103.1871,103.2418,103.0466,103.1325,19253.6506
2015-01-21 12:30:00,132.13,132.29,131.69,131.98,22174.14818820984,103.1481,103.273,102.8046,103.031,22174.1482
2015-01-21 13:00:00,131.94,132.14,131.77,131.82,36343.96971335857,102.9998,103.1559,102.8671,102.9061,36343.9697
2015-01-21 13:30:00,131.83,131.98,131.63,131.68,26608.977825851813,102.9139,103.031,102.7578,102.7968,26608.9778
2015-01-21 14:00:00,131.59,131.71,131.33,131.64,26500.81124932396,102.7266,102.8202,102.5236,102.7656,26500.8112
2015-01-21 14:30:00,131.58,132.14,131.57,132.11,42942.1308815576,102.7188,103.1559,102.7109,103.1325,42942.1309
2015-01-21 15:00:00,132.08,132.3,131.9,132.11,31800.97349918875,103.1091,103.2808,102.9686,103.1325,31800.9735
2015-01-21 15:30:00,132.11,132.45,132.1,132.32,86100.5949161709,103.1325,103.3979,103.1247,103.2964,86100.5949
2015-01-22 09:30:00,132.93,133.09,130.94,131.65,80584.0995132504,103.7726,103.8975,102.2191,102.7734,80584.0995
2015-01-22 10:00:00,131.49,132.72,131.49,132.63,45754.461871281776,102.6485,103.6087,102.6485,103.5384,45754.4619
2015-01-22 10:30:00,132.5,133.32,132.41,133.27,64250.94645754462,103.437,104.0771,103.3667,104.0381,64250.9465
2015-01-22 11:00:00,133.29,133.29,132.57,132.64,46511.62790697674,104.0537,104.0537,103.4916,103.5462,46511.6279
2015-01-22 11:30:00,132.65,132.77,131.98,132.29,21308.81557598702,103.5541,103.6477,103.031,103.273,21308.8156
2015-01-22 12:00:00,132.35,132.5,132.2,132.34,27906.97674418605,103.3199,103.437,103.2028,103.3121,27906.9767
2015-01-22 12:30:00,132.31,132.46,131.98,132.05,34721.471065440775,103.2886,103.4057,103.031,103.0857,34721.4711
2015-01-22 13:00:00,132.06,132.4,132.0,132.03,42076.79826933477,103.0935,103.3589,103.0466,103.07,42076.7983
2015-01-22 13:30:00,132.02,132.65,132.02,132.58,53001.62249864792,103.0622,103.5541,103.0622,103.4994,53001.6225
2015-01-22 14:00:00,132.59,132.89,132.56,132.69,61871.281773931856,103.5072,103.7414,103.4838,103.5853,61871.2818
2015-01-22 14:30:00,132.73,133.18,132.73,133.04,81773.93185505678,103.6165,103.9678,103.6165,103.8585,81773.9319
2015-01-22 15:00:00,133.05,133.5,133.03,133.46,90427.257977285,103.8663,104.2176,103.8507,104.1864,90427.258
2015-01-22 15:30:00,133.48,133.55,133.2,133.43,84478.09626825311,104.202,104.2566,103.9834,104.163,84478.0963
2015-01-23 09:30:00,133.13,133.13,131.83,131.98,56246.6197944835,103.9288,103.9288,102.9139,103.031,56246.6198
2015-01-23 10:00:00,132.03,132.33,131.66,132.03,52136.2898864251,103.07,103.3042,102.7812,103.07,52136.2899
2015-01-23 10:30:00,132.02,132.57,131.47,132.43,70849.10762574364,103.0622,103.4916,102.6329,103.3823,70849.1076
2015-01-23 11:00:00,132.38,133.1,132.37,133.01,41752.29853975122,103.3433,103.9054,103.3355,103.8351,41752.2985
2015-01-23 11:30:00,133.07,133.1,132.83,132.89,28123.30989724175,103.8819,103.9054,103.6946,103.7414,28123.3099
2015-01-23 12:00:00,132.92,133.13,132.55,132.85,25959.97836668469,103.7648,103.9288,103.476,103.7102,25959.9784
2015-01-23 12:30:00,132.84,132.99,132.65,132.81,18496.484586262843,103.7024,103.8195,103.5541,103.679,18496.4846
2015-01-23 13:00:00,132.8,132.92,132.46,132.69,34072.47160627366,103.6712,103.7648,103.4057,103.5853,34072.4716
2015-01-23 13:30:00,132.66,133.2,132.64,133.1,40670.63277447269,103.5619,103.9834,103.5462,103.9054,40670.6328
2015-01-23 14:00:00,133.07,133.16,132.8,133.03,31692.806922660897,103.8819,103.9522,103.6712,103.8507,31692.8069
2015-01-23 14:30:00,133.04,133.04,132.74,132.99,54515.95457003786,103.8585,103.8585,103.6243,103.8195,54515.9546
2015-01-23 15:00:00,132.95,132.95,132.66,132.9,55273.12060573282,103.7883,103.7883,103.5619,103.7492,55273.1206
2015-01-23 15:30:00,132.86,132.92,132.62,132.62,233207.1389940508,103.718,103.7648,103.5306,103.5306,233207.139
2015-01-26 09:30:00,132.26,132.4,131.33,131.59,153272.03893996755,103.2496,103.3589,102.5236,102.7266,153272.0389
2015-01-26 10:00:00,131.62,132.4,131.61,132.38,75932.93672255272,102.75,103.3589,102.7422,103.3433,75932.9367
2015-01-26 10:30:00,132.35,132.71,132.19,132.38,111736.07355327204,103.3199,103.6009,103.195,103.3433,111736.0736
2015-01-26 11:00:00,132.36,132.55,131.95,132.05,46511.62790697674,103.3277,103.476,103.0076,103.0857,46511.6279
2015-01-26 11:30:00,132.06,132.07,130.98,131.17,212222.82314764737,103.0935,103.1013,102.2504,102.3987,212222.8231
2015-01-26 12:00:00,131.21,131.58,131.05,131.58,56138.45321795565,102.4299,102.7188,102.305,102.7188,56138.4532
2015-01-26 12:30:00,131.58,131.84,131.36,131.83,37317.46890210925,102.7188,102.9217,102.547,102.9139,37317.4689
2015-01-26 13:00:00,131.83,131.87,131.58,131.74,49432.12547322877,102.9139,102.9451,102.7188,102.8437,49432.1255
2015-01-26 13:30:00,131.74,131.93,131.63,131.9,50081.12493239589,102.8437,102.992,102.7578,102.9686,50081.1249
2015-01-26 14:00:00,131.93,131.93,131.7,131.83,43158.4640346133,102.992,102.992,102.8124,102.9139,43158.464
2015-01-26 14:30:00,131.82,131.88,131.5,131.79,53542.45538128718,102.9061,102.9529,102.6563,102.8827,53542.4554
2015-01-26 15:00:00,131.79,131.89,131.69,131.85,80151.433207139,102.8827,102.9608,102.8046,102.9295,80151.4332
2015-01-26 15:30:00,131.83,132.36,131.72,132.28,165170.36235803136,102.9139,103.3277,102.828,103.2652,165170.3624
2015-01-27 09:30:00,130.87,131.21,130.38,130.81,83180.09734991887,102.1645,102.4299,101.782,102.1176,83180.0973
2015-01-27 10:00:00,130.82,131.4,130.72,130.9,86641.42779881017,102.1255,102.5782,102.0474,102.1879,86641.4278
2015-01-27 10:30:00,130.86,130.87,129.88,130.47,138777.71768523526,102.1567,102.1645,101.3916,101.8522,138777.7177
2015-01-27 11:00:00,130.44,130.48,130.12,130.41,95294.7539210384,101.8288,101.86,101.579,101.8054,95294.7539
2015-01-27 11:30:00,130.41,130.57,130.26,130.43,75824.77014602488,101.8054,101.9303,101.6883,101.821,75824.7701
2015-01-27 12:00:00,130.48,131.2,130.45,131.12,74959.43753380205,101.86,102.4221,101.8366,102.3597,74959.4375
2015-01-27 12:30:00,131.16,131.23,130.85,131.08,35370.470524607896,102.3909,102.4455,102.1489,102.3284,35370.4705
2015-01-27 13:00:00,131.12,131.7,130.91,131.66,32774.47268793943,102.3597,102.8124,102.1957,102.7812,32774.4727
2015-01-27 13:30:00,131.61,131.73,131.16,131.17,42401.29799891833,102.7422,102.8359,102.3909,102.3987,42401.298
2015-01-27 14:00:00,131.21,132.36,131.15,132.28,97998.91833423472,102.4299,103.3277,102.3831,103.2652,97998.9183
2015-01-27 14:30:00,132.28,132.31,131.73,131.73,53866.95511087074,103.2652,103.2886,102.8359,102.8359,53866.9551
2015-01-27 15:00:00,131.73,131.86,131.19,131.2,72904.27257977285,102.8359,102.9373,102.4143,102.4221,72904.2726
2015-01-27 15:30:00,131.23,131.66,131.07,131.16,173282.85559762034,102.4455,102.7812,102.3206,102.3909,173282.8556
2015-01-28 09:30:00,131.51,132.11,130.96,131.0,93455.92212006488,102.6641,103.1325,102.2347,102.266,93455.9221
2015-01-28 10:00:00,131.05,131.43,130.23,130.34,83071.93077339102,102.305,102.6017,101.6649,101.7507,83071.9308
2015-01-28 10:30:00,130.29,130.51,129.39,129.51,134126.55489453758,101.7117,101.8835,101.0091,101.1028,134126.5549
2015-01-28 11:00:00,129.48,130.05,129.32,129.42,81990.26500811249,101.0794,101.5243,100.9545,101.0325,81990.265
2015-01-28 11:30:00,129.42,130.23,129.31,130.23,89345.5922120065,101.0325,101.6649,100.9467,101.6649,89345.5922
2015-01-28 12:00:00,130.24,130.61,130.08,130.46,104380.74634937804,101.6727,101.9615,101.5478,101.8444,104380.7463
2015-01-28 12:30:00,130.45,130.6,130.22,130.49,120281.2330989724,101.8366,101.9537,101.6571,101.8678,120281.2331
2015-01-28 13:00:00,130.44,130.49,130.03,130.04,37209.3023255814,101.8288,101.8678,101.5087,101.5165,37209.3023
2015-01-28 13:30:00,130.01,130.52,129.95,130.4,211898.3234180638,101.4931,101.8913,101.4463,101.7976,211898.3234
2015-01-28 14:00:00,130.4,131.1,129.26,129.27,196430.5029745809,101.7976,102.344,100.9076,100.9154,196430.503
2015-01-28 14:30:00,129.29,129.77,129.15,129.41,89994.5916711736,100.931,101.3058,100.8218,101.0247,89994.5917
2015-01-28 15:00:00,129.43,129.59,128.54,128.66,162358.0313683072,101.0403,101.1652,100.3456,100.4392,162358.0314
2015-01-28 15:30:00,128.66,128.8,127.94,128.43,339967.55002704164,100.4392,100.5485,99.8772,100.2597,339967.55
2015-01-29 09:30:00,132.2,135.5,132.2,134.09,654732.2877230935,103.2028,105.7789,103.2028,104.6782,654732.2877
2015-01-29 10:00:00,134.14,136.87,134.03,135.07,391779.3401838832,104.7172,106.8484,104.6314,105.4432,391779.3402
2015-01-29 10:30:00,135.1,135.81,133.65,134.51,259275.2839372634,105.4667,106.0209,104.3347,105.0061,259275.2839
2015-01-29 11:00:00,134.49,135.58,133.97,135.42,162574.3645213629,104.9905,105.8414,104.5845,105.7165,162574.3645
2015-01-29 11:30:00,135.44,136.0,134.39,134.72,173499.18875067602,105.7321,106.1693,104.9124,105.17,173499.1888
2015-01-29 12:00:00,134.73,136.27,134.67,135.74,98215.25148729044,105.1778,106.38,105.131,105.9663,98215.2515
2015-01-29 12:30:00,135.66,135.92,134.68,135.03,88588.42617631152,105.9038,106.1068,105.1388,105.412,88588.4262
2015-01-29 13:00:00,135.02,135.38,134.63,135.34,70524.60789616009,105.4042,105.6852,105.0998,105.654,70524.6079
2015-01-29 13:30:00,135.32,135.41,134.88,135.0,98107.08491076255,105.6384,105.7087,105.2949,105.3886,98107.0849
2015-01-29 14:00:00,134.99,135.09,134.61,134.75,149053.54245538128,105.3808,105.4589,105.0841,105.1934,149053.5425
2015-01-29 14:30:00,134.76,135.03,134.63,134.98,167766.36019469984,105.2012,105.412,105.0998,105.373,167766.3602
2015-01-29 15:00:00,134.98,135.98,134.49,135.32,395132.5040562466,105.373,106.1536,104.9905,105.6384,395132.5041
2015-01-29 15:30:00,135.35,135.97,135.31,135.93,567766.3601946998,105.6618,106.1458,105.6306,106.1146,567766.3602
2015-01-30 09:30:00,134.65,137.56,134.05,136.84,213953.488372093,105.1154,107.3871,104.647,106.825,213953.4884
2015-01-30 10:00:00,136.88,137.4,135.88,135.91,240562.46619794483,106.8562,107.2622,106.0756,106.099,240562.4662
2015-01-30 10:30:00,135.86,137.75,135.45,136.78,208436.9929691725,106.06,107.5354,105.7399,106.7782,208436.993
2015-01-30 11:00:00,136.79,136.94,135.79,136.16,184856.67928610052,106.786,106.9031,106.0053,106.2942,184856.6793
2015-01-30 11:30:00,136.07,136.71,135.79,136.59,123958.89670091942,106.2239,106.7235,106.0053,106.6298,123958.8967
2015-01-30 12:00:00,136.63,137.65,136.6,137.45,75824.77014602488,106.6611,107.4573,106.6376,107.3012,75824.7701
2015-01-30 12:30:00,137.45,137.66,136.56,136.66,76906.4359113034,107.3012,107.4651,106.6064,106.6845,76906.4359
2015-01-30 13:00:00,136.65,136.81,136.14,136.39,83396.43050297457,106.6767,106.8016,106.2785,106.4737,83396.4305
2015-01-30 13:30:00,136.36,136.46,135.84,135.84,219578.15035154132,106.4503,106.5284,106.0443,106.0443,219578.1504
2015-01-30 14:00:00,135.89,136.22,135.68,136.22,140075.71660356948,106.0834,106.341,105.9194,106.341,140075.7166
2015-01-30 14:30:00,136.21,136.32,135.09,135.28,79394.26717144402,106.3332,106.4191,105.4589,105.6072,79394.2672
2015-01-30 15:00:00,135.32,135.53,134.69,135.26,92049.7566252028,105.6384,105.8023,105.1466,105.5916,92049.7566
2015-01-30 15:30:00,135.25,135.44,134.46,134.65,314115.7382368848,105.5838,105.7321,104.967,105.1154,314115.7382
2015-02-02 09:30:00,133.47,136.83,131.17,135.44,202812.33098972417,104.1942,106.8172,102.3987,105.7321,202812.331
2015-02-02 10:00:00,135.46,135.55,134.43,135.09,104813.41265548945,105.7477,105.818,104.9436,105.4589,104813.4127
2015-02-02 10:30:00,135.03,135.47,134.59,135.33,58518.11790156841,105.412,105.7555,105.0685,105.6462,58518.1179
2015-02-02 11:00:00,135.32,136.63,135.31,136.44,82531.09789075176,105.6384,106.6611,105.6306,106.5127,82531.0979
2015-02-02 11:30:00,136.49,136.74,136.18,136.23,44456.462952947535,106.5518,106.7469,106.3098,106.3488,44456.463
2015-02-02 12:00:00,136.22,136.25,135.42,135.49,39588.96700919416,106.341,106.3644,105.7165,105.7711,39588.967
2015-02-02 12:30:00,135.48,135.92,134.83,134.83,44672.79610600325,105.7633,106.1068,105.2559,105.2559,44672.7961
2015-02-02 13:00:00,134.85,135.0,134.46,134.8,32558.13953488372,105.2715,105.3886,104.967,105.2325,32558.1395
2015-02-02 13:30:00,134.8,135.06,134.31,134.77,78637.10113574905,105.2325,105.4354,104.8499,105.209,78637.1011
2015-02-02 14:00:00,134.74,135.78,134.71,135.75,41752.29853975122,105.1856,105.9975,105.1622,105.9741,41752.2985
2015-02-02 14:30:00,135.77,135.86,134.76,134.99,61438.61546782044,105.9897,106.06,105.2012,105.3808,61438.6155
2015-02-02 15:00:00,134.97,136.06,134.92,135.92,70632.77447268793,105.3652,106.2161,105.3261,106.1068,70632.7745
2015-02-02 15:30:00,135.92,136.97,135.83,136.53,171984.8566792861,106.1068,106.9265,106.0365,106.583,171984.8567
2015-02-03 09:30:00,137.28,137.89,136.82,136.85,121362.89886425094,107.1685,107.6447,106.8094,106.8328,121362.8989
2015-02-03 10:00:00,136.88,137.31,136.14,136.88,123850.73012439156,106.8562,107.1919,106.2785,106.8562,123850.7301
2015-02-03 10:30:00,136.86,136.86,135.56,135.59,107950.24337479718,106.8406,106.8406,105.8258,105.8492,107950.2434
2015-02-03 11:00:00,135.55,135.98,135.49,135.57,60897.78258518118,105.818,106.1536,105.7711,105.8336,60897.7826
2015-02-03 11:30:00,135.56,136.25,135.56,135.82,128069.22660897784,105.8258,106.3644,105.8258,106.0287,128069.2266
2015-02-03 12:00:00,135.79,136.22,135.64,135.99,40346.13304488913,106.0053,106.341,105.8882,106.1614,40346.133
2015-02-03 12:30:00,135.96,136.33,135.74,136.14,47917.79340183883,106.138,106.4269,105.9663,106.2785,47917.7934
2015-02-03 13:00:00,136.16,136.6,135.99,136.31,35262.30394808004,106.2942,106.6376,106.1614,106.4113,35262.3039
2015-02-03 13:30:00,136.34,136.65,136.16,136.58,49215.79232017307,106.4347,106.6767,106.2942,106.622,49215.7923
2015-02-03 14:00:00,136.57,136.72,136.38,136.49,59383.45051379124,106.6142,106.7313,106.4659,106.5518,59383.4505
2015-02-03 14:30:00,136.48,136.61,136.35,136.51,58518.11790156841,106.544,106.6455,106.4425,106.5674,58518.1179
2015-02-03 15:00:00,136.54,137.03,136.47,136.98,79502.43374797187,106.5908,106.9733,106.5362,106.9343,79502.4337
2015-02-03 15:30:00,137.01,137.29,136.64,137.19,147647.3769605192,106.9577,107.1763,106.6689,107.0982,147647.377
2015-02-04 09:30:00,136.88,137.18,136.11,137.08,92590.58950784209,106.8562,107.0904,106.2551,107.0124,92590.5895
2015-02-04 10:00:00,137.09,137.9,137.09,137.66,115305.5705786912,107.0202,107.6525,107.0202,107.4651,115305.5706
2015-02-04 10:30:00,137.66,137.97,137.23,137.41,60789.61600865333,107.4651,107.7071,107.1295,107.27,60789.616
2015-02-04 11:00:00,137.41,137.65,137.26,137.44,38507.30124391563,107.27,107.4573,107.1529,107.2934,38507.3012
2015-02-04 11:30:00,137.48,137.75,137.14,137.28,34180.638182801515,107.3246,107.5354,107.0592,107.1685,34180.6382
2015-02-04 12:00:00,137.24,137.27,136.61,136.61,25419.145484045428,107.1373,107.1607,106.6455,106.6455,25419.1455
2015-02-04 12:30:00,136.63,136.84,136.41,136.8,23472.14710654408,106.6611,106.825,106.4893,106.7938,23472.1471
2015-02-04 13:00:00,136.81,137.28,136.78,137.24,21200.648999459165,106.8016,107.1685,106.7782,107.1373,21200.649
2015-02-04 13:30:00,137.23,137.35,136.9,137.03,32017.306652244457,107.1295,107.2231,106.8718,106.9733,32017.3067
2015-02-04 14:00:00,137.09,137.35,136.86,137.09,37317.46890210925,107.0202,107.2231,106.8406,107.0202,37317.4689
2015-02-04 14:30:00,137.13,137.42,136.92,137.42,45321.79556517036,107.0514,107.2778,106.8875,107.2778,45321.7956
2015-02-04 15:00:00,137.41,137.98,137.32,137.98,67171.44402379665,107.27,107.715,107.1997,107.715,67171.444
2015-02-04 15:30:00,137.97,138.21,136.76,137.21,230827.4743104381,107.7071,107.8945,106.7626,107.1138,230827.4743
2015-02-05 09:30:00,138.01,139.35,137.7,139.19,161384.53217955653,107.7384,108.7845,107.4964,108.6595,161384.5322
2015-02-05 10:00:00,139.2,139.6,138.78,138.98,120281.2330989724,108.6674,108.9796,108.3395,108.4956,120281.2331
2015-02-05 10:30:00,139.02,139.69,138.95,139.41,47376.960519199565,108.5268,109.0499,108.4722,108.8313,47376.9605
2015-02-05 11:00:00,139.34,139.4,138.92,139.34,56246.6197944835,108.7766,108.8235,108.4488,108.7766,56246.6198
2015-02-05 11:30:00,139.38,139.84,139.35,139.47,59167.11736073553,108.8079,109.167,108.7845,108.8781,59167.1174
2015-02-05 12:00:00,139.41,139.47,139.02,139.04,37858.30178474851,108.8313,108.8781,108.5268,108.5424,37858.3018
2015-02-05 12:30:00,139.06,139.4,138.95,139.2,32017.306652244457,108.5581,108.8235,108.4722,108.6674,32017.3067
2015-02-05 13:00:00,139.25,139.66,139.24,139.5,24445.64629529475,108.7064,109.0265,108.6986,108.9016,24445.6463
2015-02-05 13:30:00,139.5,139.54,139.12,139.12,23904.813412655487,108.9016,108.9328,108.6049,108.6049,23904.8134
2015-02-05 14:00:00,139.16,139.7,139.05,139.4,56354.78637101135,108.6361,109.0577,108.5503,108.8235,56354.7864
2015-02-05 14:30:00,139.4,139.54,139.28,139.53,47809.626825310974,108.8235,108.9328,108.7298,108.925,47809.6268
2015-02-05 15:00:00,139.56,140.0,139.5,139.98,89994.5916711736,108.9484,109.2919,108.9016,109.2763,89994.5917
2015-02-05 15:30:00,139.98,140.13,139.67,140.08,250189.2915089237,109.2763,109.3934,109.0343,109.3543,250189.2915
2015-02-06 09:30:00,139.85,140.32,139.29,139.55,54840.454299621415,109.1748,109.5417,108.7376,108.9406,54840.4543
2015-02-06 10:00:00,139.63,139.9,139.5,139.83,41644.13196322336,109.003,109.2138,108.9016,109.1592,41644.132
2015-02-06 10:30:00,139.82,139.99,139.72,139.81,27690.64359113034,109.1514,109.2841,109.0733,109.1436,27690.6436
2015-02-06 11:00:00,139.8,139.84,139.58,139.66,21525.148729042725,109.1357,109.167,108.964,109.0265,21525.1487
2015-02-06 11:30:00,139.65,139.77,139.43,139.63,32449.972958355866,109.0186,109.1123,108.8469,109.003,32449.973
2015-02-06 12:00:00,139.65,139.72,139.51,139.51,31151.974040021632,109.0186,109.0733,108.9094,108.9094,31151.974
2015-02-06 12:30:00,139.49,139.65,139.16,139.56,34396.97133585722,108.8937,109.0186,108.6361,108.9484,34396.9713
2015-02-06 13:00:00,139.57,139.63,138.82,138.97,26825.31097890752,108.9562,109.003,108.3707,108.4878,26825.311
2015-02-06 13:30:00,138.98,139.58,138.81,139.41,44997.2958355868,108.4956,108.964,108.3629,108.8313,44997.2958
2015-02-06 14:00:00,139.41,139.44,139.05,139.3,40237.96646836127,108.8313,108.8547,108.5503,108.7454,40237.9665
2015-02-06 14:30:00,139.3,139.49,138.89,138.89,62195.78150351541,108.7454,108.8937,108.4254,108.4254,62195.7815
2015-02-06 15:00:00,138.92,138.96,138.46,138.66,67820.44348296376,108.4488,108.48,108.0897,108.2458,67820.4435
2015-02-06 15:30:00,138.61,138.96,138.55,138.96,113683.07193077338,108.2068,108.48,108.1599,108.48,113683.0719
2015-02-09 09:30:00,138.86,139.69,138.55,139.38,122444.56462952949,108.4019,109.0499,108.1599,108.8079,122444.5646
2015-02-09 10:00:00,139.4,139.49,138.69,138.69,62412.11465657112,108.8235,108.8937,108.2692,108.2692,62412.1147
2015-02-09 10:30:00,138.68,138.9,138.37,138.42,45862.62844780963,108.2614,108.4332,108.0194,108.0584,45862.6284
2015-02-09 11:00:00,138.52,138.97,138.52,138.97,29962.14169821525,108.1365,108.4878,108.1365,108.4878,29962.1417
2015-02-09 11:30:00,138.86,138.9,138.4,138.4,52352.6230394808,108.4019,108.4332,108.0428,108.0428,52352.623
2015-02-09 12:00:00,138.47,138.74,138.25,138.68,37101.135749053545,108.0975,108.3083,107.9257,108.2614,37101.1357
2015-02-09 12:30:00,138.74,138.83,138.36,138.5,41427.79881016766,108.3083,108.3785,108.0116,108.1209,41427.7988
2015-02-09 13:00:00,138.52,138.67,138.37,138.37,41860.46511627907,108.1365,108.2536,108.0194,108.0194,41860.4651
2015-02-09 13:30:00,138.29,138.57,138.29,138.42,41644.13196322336,107.957,108.1755,107.957,108.0584,41644.132
2015-02-09 14:00:00,138.46,138.55,138.11,138.4,34180.638182801515,108.0897,108.1599,107.8164,108.0428,34180.6382
2015-02-09 14:30:00,138.42,138.73,138.33,138.38,30394.808004326664,108.0584,108.3004,107.9882,108.0272,30394.808
2015-02-09 15:00:00,138.4,138.48,138.06,138.45,40237.96646836127,108.0428,108.1053,107.7774,108.0819,40237.9665
2015-02-09 15:30:00,138.47,138.52,138.16,138.46,132504.0562466198,108.0975,108.1365,107.8555,108.0897,132504.0562
2015-02-10 09:30:00,138.69,139.47,138.09,138.73,98972.4175229854,108.2692,108.8781,107.8008,108.3004,98972.4175
2015-02-10 10:00:00,138.73,139.1,138.29,138.41,53109.789075175766,108.3004,108.5893,107.957,108.0506,53109.7891
2015-02-10 10:30:00,138.41,138.43,137.43,137.6,126230.39480800432,108.0506,108.0662,107.2856,107.4183,126230.3948
2015-02-10 11:00:00,137.66,138.07,137.55,137.87,79069.76744186046,107.4651,107.7852,107.3793,107.6291,79069.7674
2015-02-10 11:30:00,137.9,137.95,137.65,137.7,44780.9626825311,107.6525,107.6915,107.4573,107.4964,44780.9627
2015-02-10 12:00:00,137.75,137.99,137.59,137.91,47268.79394267171,107.5354,107.7228,107.4105,107.6603,47268.7939
2015-02-10 12:30:00,137.9,138.29,137.85,138.11,27474.31043807464,107.6525,107.957,107.6135,107.8164,27474.3104
2015-02-10 13:00:00,138.15,138.19,137.87,138.11,26500.81124932396,107.8477,107.8789,107.6291,107.8164,26500.8112
2015-02-10 13:30:00,138.12,138.27,137.85,137.86,29529.47539210384,107.8242,107.9413,107.6135,107.6213,29529.4754
2015-02-10 14:00:00,137.9,138.43,137.85,138.43,41535.96538669551,107.6525,108.0662,107.6135,108.0662,41535.9654
2015-02-10 14:30:00,138.37,139.03,138.23,138.99,27149.81070849108,108.0194,108.5346,107.9101,108.5034,27149.8107
2015-02-10 15:00:00,138.96,138.96,138.74,138.9,36668.46944294213,108.48,108.48,108.3083,108.4332,36668.4694
2015-02-10 15:30:00,138.89,139.09,138.72,138.96,115413.73715521905,108.4254,108.5815,108.2926,108.48,115413.7372
2015-02-11 09:30:00,138.57,139.17,138.12,138.72,70091.94159004868,108.1755,108.6439,107.8242,108.2926,70091.9416
2015-02-11 10:00:00,138.85,138.85,138.36,138.6,53975.12168739859,108.3941,108.3941,108.0116,108.199,53975.1217
2015-02-11 10:30:00,138.61,138.76,138.31,138.44,33639.80530016225,108.2068,108.3239,107.9726,108.0741,33639.8053
2015-02-11 11:00:00,138.48,138.68,138.28,138.36,19902.65008112493,108.1053,108.2614,107.9491,108.0116,19902.6501
2015-02-11 11:30:00,138.31,138.57,138.15,138.56,29745.808545159543,107.9726,108.1755,107.8477,108.1677,29745.8085
2015-02-11 12:00:00,138.57,138.68,138.43,138.54,30178.47485127096,108.1755,108.2614,108.0662,108.1521,30178.4749
2015-02-11 12:30:00,138.49,138.62,137.94,137.94,99729.58355868036,108.1131,108.2146,107.6837,107.6837,99729.5836
2015-02-11 13:00:00,137.97,138.09,137.51,138.09,40670.63277447269,107.7071,107.8008,107.348,107.8008,40670.6328
2015-02-11 13:30:00,138.05,138.24,137.66,138.08,76690.1027582477,107.7696,107.9179,107.4651,107.793,76690.1028
2015-02-11 14:00:00,138.04,138.14,137.81,137.88,25094.64575446187,107.7618,107.8399,107.5822,107.6369,25094.6458
2015-02-11 14:30:00,137.88,138.5,137.81,138.43,17739.318550567874,107.6369,108.1209,107.5822,108.0662,17739.3186
2015-02-11 15:00:00,138.45,139.03,138.4,138.81,31584.640346133045,108.0819,108.5346,108.0428,108.3629,31584.6403
2015-02-11 15:30:00,138.8,138.85,138.36,138.65,80043.26663061114,108.3551,108.3941,108.0116,108.238,80043.2666
2015-02-12 09:30:00,139.58,139.84,138.78,139.72,64575.446187128175,108.964,109.167,108.3395,109.0733,64575.4462
2015-02-12 10:00:00,139.71,139.91,139.41,139.71,70200.10816657652,109.0655,109.2216,108.8313,109.0655,70200.1082
2015-02-12 10:30:00,139.71,139.9,139.5,139.6,49540.29204975662,109.0655,109.2138,108.9016,108.9796,49540.292
2015-02-12 11:00:00,139.62,139.62,139.16,139.31,61330.44889129259,108.9952,108.9952,108.6361,108.7532,61330.4489
2015-02-12 11:30:00,139.32,139.98,139.32,139.53,23904.813412655487,108.761,109.2763,108.761,108.925,23904.8134
2015-02-12 12:00:00,139.49,139.99,139.45,139.92,54624.12114656571,108.8937,109.2841,108.8625,109.2294,54624.1211
2015-02-12 12:30:00,139.92,140.01,139.83,139.91,38290.968090859926,109.2294,109.2997,109.1592,109.2216,38290.9681
2015-02-12 13:00:00,139.91,140.25,139.9,140.13,25419.145484045428,109.2216,109.487,109.2138,109.3934,25419.1455
2015-02-12 13:30:00,140.09,140.41,140.09,140.33,42509.46457544619,109.3621,109.6119,109.3621,109.5495,42509.4646
2015-02-12 14:00:00,140.3,140.57,140.26,140.33,52352.6230394808,109.5261,109.7369,109.4948,109.5495,52352.623
2015-02-12 14:30:00,140.32,141.03,140.29,141.02,84586.26284478095,109.5417,110.096,109.5183,110.0881,84586.2628
2015-02-12 15:00:00,141.04,141.05,140.72,140.77,39913.46673877772,110.1038,110.1116,109.854,109.893,39913.4667
2015-02-12 15:30:00,140.77,140.88,140.5,140.7,106652.24445646295,109.893,109.9789,109.6822,109.8383,106652.2445
2015-02-13 09:30:00,140.58,141.65,140.33,141.58,61763.115197404,109.7447,110.58,109.5495,110.5253,61763.1152
2015-02-13 10:00:00,141.56,141.97,141.4,141.92,57652.78528934559,110.5097,110.8298,110.3848,110.7907,57652.7853
2015-02-13 10:30:00,141.96,141.98,141.32,141.49,68144.94321254732,110.822,110.8376,110.3223,110.4551,68144.9432
2015-02-13 11:00:00,141.46,141.63,140.95,141.12,29421.308815575987,110.4316,110.5643,110.0335,110.1662,29421.3088
2015-02-13 11:30:00,141.12,141.74,141.12,141.69,18280.15143320714,110.1662,110.6502,110.1662,110.6112,18280.1514
2015-02-13 12:00:00,141.66,141.75,141.37,141.37,17739.318550567874,110.5878,110.658,110.3614,110.3614,17739.3186
2015-02-13 12:30:00,141.32,141.45,141.04,141.15,35586.8036776636,110.3223,110.4238,110.1038,110.1896,35586.8037
2015-02-13 13:00:00,141.15,141.19,140.82,140.83,36992.969172525685,110.1896,110.2209,109.932,109.9398,36992.9692
2015-02-13 13:30:00,140.84,140.84,140.52,140.74,25635.478637101136,109.9476,109.9476,109.6978,109.8696,25635.4786
2015-02-13 14:00:00,140.77,141.32,140.74,141.29,64142.779881016766,109.893,110.3223,109.8696,110.2989,64142.7799
2015-02-13 14:30:00,141.23,141.26,140.88,141.19,36127.63656030287,110.2521,110.2755,109.9789,110.2209,36127.6366
2015-02-13 15:00:00,141.17,141.49,141.08,141.27,46944.29421308816,110.2052,110.4551,110.135,110.2833,46944.2942
2015-02-13 15:30:00,141.3,141.34,141.12,141.2,111519.74040021632,110.3067,110.338,110.1662,110.2287,111519.7404
2015-02-17 09:30:00,141.0,142.02,140.71,141.61,86965.92752839372,110.0725,110.8688,109.8461,110.5487,86965.9275
2015-02-17 10:00:00,141.67,141.73,141.26,141.34,98647.91779340184,110.5956,110.6424,110.2755,110.338,98647.9178
2015-02-17 10:30:00,141.37,141.94,141.36,141.52,63710.11357490535,110.3614,110.8064,110.3536,110.4785,63710.1136
2015-02-17 11:00:00,141.4,141.74,141.32,141.74,37317.46890210925,110.3848,110.6502,110.3223,110.6502,37317.4689
2015-02-17 11:30:00,141.72,141.92,141.68,141.88,24445.64629529475,110.6346,110.7907,110.6034,110.7595,24445.6463
2015-02-17 12:00:00,141.86,142.12,141.8,142.09,37750.13520822066,110.7439,110.9469,110.6971,110.9235,37750.1352
2015-02-17 12:30:00,142.07,142.25,141.99,142.24,20010.816657652784,110.9078,111.0484,110.8454,111.0405,20010.8167
2015-02-17 13:00:00,142.21,142.55,142.14,142.4,76365.60302866415,111.0171,111.2826,110.9625,111.1655,76365.603
2015-02-17 13:30:00,142.35,142.4,142.15,142.33,28988.64250946457,111.1264,111.1655,110.9703,111.1108,28988.6425
2015-02-17 14:00:00,142.36,142.4,142.08,142.29,45321.79556517036,111.1342,111.1655,110.9156,111.0796,45321.7956
2015-02-17 14:30:00,142.35,142.37,141.65,141.68,24445.64629529475,111.1264,111.142,110.58,110.6034,24445.6463
2015-02-17 15:00:00,141.69,141.87,141.6,141.74,33856.13845321796,110.6112,110.7517,110.5409,110.6502,33856.1385
2015-02-17 15:30:00,141.75,141.85,141.58,141.84,89237.42563547863,110.658,110.7361,110.5253,110.7283,89237.4256
2015-02-18 09:30:00,141.87,142.25,141.46,141.82,70957.2742022715,110.7517,111.0484,110.4316,110.7127,70957.2742
2015-02-18 10:00:00,141.73,141.73,141.08,141.41,49323.95889670092,110.6424,110.6424,110.135,110.3926,49323.9589
2015-02-18 10:30:00,141.46,141.92,141.39,141.42,51703.62358031368,110.4316,110.7907,110.377,110.4004,51703.6236
2015-02-18 11:00:00,141.41,141.71,141.17,141.71,26392.644672796105,110.3926,110.6268,110.2052,110.6268,26392.6447
2015-02-18 11:30:00,141.72,141.84,141.39,141.47,23472.14710654408,110.6346,110.7283,110.377,110.4394,23472.1471
2015-02-18 12:00:00,141.48,141.63,141.12,141.12,37317.46890210925,110.4472,110.5643,110.1662,110.1662,37317.4689
2015-02-18 12:30:00,141.21,141.41,141.1,141.39,28339.64305029745,110.2365,110.3926,110.1506,110.377,28339.6431
2015-02-18 13:00:00,141.37,141.69,141.37,141.67,22931.31422390481,110.3614,110.6112,110.3614,110.5956,22931.3142
2015-02-18 13:30:00,141.71,141.78,141.53,141.75,20227.14981070849,110.6268,110.6814,110.4863,110.658,20227.1498
2015-02-18 14:00:00,141.8,142.4,141.8,142.09,40670.63277447269,110.6971,111.1655,110.6971,110.9235,40670.6328
2015-02-18 14:30:00,142.08,142.11,141.84,141.97,40346.13304488913,110.9156,110.9391,110.7283,110.8298,40346.133
2015-02-18 15:00:00,142.01,142.36,142.01,142.08,54732.28772309356,110.861,111.1342,110.861,110.9156,54732.2877
2015-02-18 15:30:00,142.1,142.3,141.86,142.23,110438.0746349378,110.9313,111.0874,110.7439,111.0327,110438.0746
2015-02-19 09:30:00,142.84,144.17,142.42,144.08,169713.3585722012,111.5089,112.5472,111.1811,112.477,169713.3586
2015-02-19 10:00:00,143.99,144.42,143.7,144.37,77230.93564088696,112.4067,112.7424,112.1803,112.7033,77230.9356
2015-02-19 10:30:00,144.34,144.61,144.26,144.31,98107.08491076255,112.6799,112.8907,112.6175,112.6565,98107.0849
2015-02-19 11:00:00,144.35,144.86,144.28,144.83,82098.43158464035,112.6877,113.0859,112.6331,113.0624,82098.4316
2015-02-19 11:30:00,144.81,145.25,144.81,144.9,63601.9469983775,113.0468,113.3903,113.0468,113.1171,63601.947
2015-02-19 12:00:00,144.89,144.92,144.66,144.7,27257.97728501893,113.1093,113.1327,112.9297,112.961,27257.9773
2015-02-19 12:30:00,144.69,144.7,144.11,144.23,35803.136830719304,112.9532,112.961,112.5004,112.5941,35803.1368
2015-02-19 13:00:00,144.22,144.44,144.17,144.37,41644.13196322336,112.5862,112.758,112.5472,112.7033,41644.132
2015-02-19 13:30:00,144.4,144.66,144.32,144.66,25310.978907517576,112.7268,112.9297,112.6643,112.9297,25310.9789
2015-02-19 14:00:00,144.67,144.72,144.31,144.36,27041.64413196322,112.9375,112.9766,112.6565,112.6955,27041.6441
2015-02-19 14:30:00,144.35,144.39,144.05,144.18,51811.79015684153,112.6877,112.719,112.4535,112.555,51811.7902
2015-02-19 15:00:00,144.19,144.26,144.06,144.15,44456.462952947535,112.5628,112.6175,112.4613,112.5316,44456.463
2015-02-19 15:30:00,144.17,144.33,143.97,144.29,103190.91400757166,112.5472,112.6721,112.3911,112.6409,103190.914
2015-02-20 09:30:00,144.05,144.05,142.94,143.18,114656.57111952406,112.4535,112.4535,111.587,111.7744,114656.5711
2015-02-20 10:00:00,143.18,144.36,143.11,143.97,85667.92861005949,111.7744,112.6955,111.7197,112.3911,85667.9286
2015-02-20 10:30:00,143.87,144.35,143.75,144.06,51162.79069767442,112.313,112.6877,112.2193,112.4613,51162.7907
2015-02-20 11:00:00,144.05,144.24,143.84,144.24,28555.97620335316,112.4535,112.6019,112.2896,112.6019,28555.9762
2015-02-20 11:30:00,144.24,144.33,144.07,144.29,32990.80584099513,112.6019,112.6721,112.4691,112.6409,32990.8058
2015-02-20 12:00:00,144.32,144.43,144.22,144.22,38399.13466738778,112.6643,112.7502,112.5862,112.5862,38399.1347
2015-02-20 12:30:00,144.2,144.6,144.11,144.42,27041.64413196322,112.5706,112.8829,112.5004,112.7424,27041.6441
2015-02-20 13:00:00,144.38,144.54,144.34,144.43,31692.806922660897,112.7112,112.8361,112.6799,112.7502,31692.8069
2015-02-20 13:30:00,144.44,145.1,144.43,145.06,56895.61925365062,112.758,113.2732,112.7502,113.242,56895.6193
2015-02-20 14:00:00,145.06,145.35,144.98,145.25,66414.27798810168,113.242,113.4684,113.1795,113.3903,66414.278
2015-02-20 14:30:00,145.25,145.48,145.15,145.45,49107.625743645214,113.3903,113.5699,113.3123,113.5465,49107.6257
2015-02-20 15:00:00,145.47,145.82,145.41,145.66,70200.10816657652,113.5621,113.8353,113.5152,113.7104,70200.1082
2015-02-20 15:30:00,145.66,145.81,145.49,145.73,131206.05732828556,113.7104,113.8275,113.5777,113.765,131206.0573
2015-02-23 09:30:00,144.98,145.22,144.39,145.03,177717.6852352623,113.1795,113.3669,112.719,113.2186,177717.6852
2015-02-23 10:00:00,145.03,145.48,144.79,145.38,56246.6197944835,113.2186,113.5699,113.0312,113.4918,56246.6198
2015-02-23 10:30:00,145.39,145.41,145.11,145.11,40454.29962141698,113.4996,113.5152,113.281,113.281,40454.2996
2015-02-23 11:00:00,145.08,145.21,144.8,144.87,24661.97944835046,113.2576,113.3591,113.039,113.0937,24661.9794
2015-02-23 11:30:00,144.85,144.85,144.61,144.68,37750.13520822066,113.0781,113.0781,112.8907,112.9453,37750.1352
2015-02-23 12:00:00,144.69,144.69,144.21,144.32,26284.478096268253,112.9532,112.9532,112.5784,112.6643,26284.4781
2015-02-23 12:30:00,144.35,144.41,144.1,144.11,16549.486208761493,112.6877,112.7346,112.4926,112.5004,16549.4862
2015-02-23 13:00:00,144.13,144.44,144.07,144.3,20767.98269334776,112.516,112.758,112.4691,112.6487,20767.9827
2015-02-23 13:30:00,144.33,144.49,144.29,144.39,47701.46024878312,112.6721,112.797,112.6409,112.719,47701.4602
2015-02-23 14:00:00,144.42,144.68,144.38,144.61,29096.809085992427,112.7424,112.9453,112.7112,112.8907,29096.8091
2015-02-23 14:30:00,144.63,144.63,144.4,144.46,24986.47917793402,112.9063,112.9063,112.7268,112.7736,24986.4792
2015-02-23 15:00:00,144.48,144.51,144.2,144.3,71389.9405083829,112.7892,112.8126,112.5706,112.6487,71389.9405
2015-02-23 15:30:00,144.31,144.35,144.21,144.31,170037.85830178476,112.6565,112.6877,112.5784,112.6565,170037.8583
2015-02-24 09:30:00,144.63,145.65,144.18,145.06,63601.9469983775,112.9063,113.7026,112.555,113.242,63601.947
2015-02-24 10:00:00,145.02,145.44,144.94,145.09,63277.44726879394,113.2108,113.5386,113.1483,113.2654,63277.4473
2015-02-24 10:30:00,145.07,145.38,145.01,145.15,29637.64196863169,113.2498,113.4918,113.203,113.3123,29637.642
2015-02-24 11:00:00,145.16,145.42,145.06,145.16,33639.80530016225,113.3201,113.523,113.242,113.3201,33639.8053
2015-02-24 11:30:00,145.15,145.41,145.1,145.27,39480.80043266631,113.3123,113.5152,113.2732,113.4059,39480.8004
2015-02-24 12:00:00,145.23,145.29,145.11,145.13,25959.97836668469,113.3747,113.4216,113.281,113.2966,25959.9784
2015-02-24 12:30:00,145.15,145.15,144.87,144.99,36452.13628988642,113.3123,113.3123,113.0937,113.1874,36452.1363
2015-02-24 13:00:00,144.96,145.08,144.79,144.94,63926.446727961054,113.1639,113.2576,113.0312,113.1483,63926.4467
2015-02-24 13:30:00,144.94,145.03,144.87,144.96,16982.152514872905,113.1483,113.2186,113.0937,113.1639,16982.1525
2015-02-24 14:00:00,144.95,145.04,144.89,144.98,21416.98215251488,113.1561,113.2264,113.1093,113.1795,21416.9822
2015-02-24 14:30:00,144.97,145.07,144.96,145.03,33747.9718766901,113.1717,113.2498,113.1639,113.2186,33747.9719
2015-02-24 15:00:00,145.03,145.29,144.97,145.23,32882.63926446728,113.2186,113.4216,113.1717,113.3747,32882.6393
2015-02-24 15:30:00,145.26,145.27,145.04,145.17,111844.24012979987,113.3981,113.4059,113.2264,113.3279,111844.2401
2015-02-25 09:30:00,145.13,145.37,144.97,145.11,37966.46836127636,113.2966,113.484,113.1717,113.281,37966.4684
2015-02-25 10:00:00,145.1,145.36,145.07,145.11,10816.657652785289,113.2732,113.4762,113.2498,113.281,10816.6577
2015-02-25 10:30:00,145.1,145.28,145.08,145.11,13520.82206598161,113.2732,113.4137,113.2576,113.281,13520.8221
2015-02-25 11:00:00,145.11,145.31,145.09,145.25,23039.480800432662,113.281,113.4372,113.2654,113.3903,23039.4808
2015-02-25 11:30:00,145.2,145.41,145.08,145.41,33315.30557057869,113.3513,113.5152,113.2576,113.5152,33315.3056
2015-02-25 12:00:00,145.41,145.48,145.28,145.34,15143.320713899404,113.5152,113.5699,113.4137,113.4606,15143.3207
2015-02-25 12:30:00,145.33,145.41,145.29,145.41,17522.98539751217,113.4528,113.5152,113.4216,113.5152,17522.9854
2015-02-25 13:00:00,145.4,145.62,145.34,145.62,12439.156300703082,113.5074,113.6792,113.4606,113.6792,12439.1563
2015-02-25 13:30:00,145.63,145.74,145.57,145.67,16224.986479177933,113.687,113.7728,113.6401,113.7182,16224.9865
2015-02-25 14:00:00,145.67,145.67,145.6,145.64,33423.47214710654,113.7182,113.7182,113.6636,113.6948,33423.4721
2015-02-25 14:30:00,145.64,145.66,145.24,145.24,27257.97728501893,113.6948,113.7104,113.3825,113.3825,27257.9773
2015-02-25 15:00:00,145.24,145.25,145.01,145.07,20118.98323418064,113.3825,113.3903,113.203,113.2498,20118.9832
2015-02-25 15:30:00,145.06,145.25,145.04,145.16,65116.27906976744,113.242,113.3903,113.2264,113.3201,65116.2791
2015-02-26 09:30:00,144.91,145.41,144.49,144.49,41644.13196322336,113.1249,113.5152,112.797,112.797,41644.132
2015-02-26 10:00:00,144.39,144.55,144.08,144.19,37425.6354786371,112.719,112.8439,112.477,112.5628,37425.6355
2015-02-26 10:30:00,144.19,144.83,144.19,144.76,39805.30016224986,112.5628,113.0624,112.5628,113.0078,39805.3002
2015-02-26 11:00:00,144.7,144.97,144.69,144.73,14818.820984315846,112.961,113.1717,112.9532,112.9844,14818.821
2015-02-26 11:30:00,144.77,144.85,144.68,144.71,14710.654407787992,113.0156,113.0781,112.9453,112.9688,14710.6544
2015-02-26 12:00:00,144.69,144.8,144.6,144.74,31476.4737696052,112.9532,113.039,112.8829,112.9922,31476.4738
2015-02-26 12:30:00,144.7,144.92,144.68,144.85,9410.4921579232,112.961,113.1327,112.9453,113.0781,9410.4922
2015-02-26 13:00:00,144.83,144.92,144.71,144.86,19794.48350459708,113.0624,113.1327,112.9688,113.0859,19794.4835
2015-02-26 13:30:00,144.83,144.92,144.72,144.85,44023.79664683613,113.0624,113.1327,112.9766,113.0781,44023.7966
2015-02-26 14:00:00,144.83,144.9,144.63,144.74,19686.316928069227,113.0624,113.1171,112.9063,112.9922,19686.3169
2015-02-26 14:30:00,144.75,144.79,144.27,144.28,36127.63656030287,113.0,113.0312,112.6253,112.6331,36127.6366
2015-02-26 15:00:00,144.31,144.69,144.22,144.66,32774.47268793943,112.6565,112.9532,112.5862,112.9297,32774.4727
2015-02-26 15:30:00,144.67,144.91,144.55,144.79,61871.281773931856,112.9375,113.1249,112.8439,113.0312,61871.2818
2015-02-27 09:30:00,144.94,145.03,144.18,144.4,97133.58572201188,113.1483,113.2186,112.555,112.7268,97133.5857
2015-02-27 10:00:00,144.29,144.63,144.28,144.46,14386.154678204435,112.6409,112.9063,112.6331,112.7736,14386.1547
2015-02-27 10:30:00,144.55,144.77,144.49,144.75,30502.97458085452,112.8439,113.0156,112.797,113.0,30502.9746
2015-02-27 11:00:00,144.7,144.9,144.61,144.66,21957.815035154137,112.961,113.1171,112.8907,112.9297,21957.815
2015-02-27 11:30:00,144.7,144.89,144.65,144.72,36884.80259599783,112.961,113.1093,112.9219,112.9766,36884.8026
2015-02-27 12:00:00,144.72,144.93,144.72,144.9,7355.327203893997,112.9766,113.1405,112.9766,113.1171,7355.3272
2015-02-27 12:30:00,144.92,144.99,144.79,144.81,36776.63601946998,113.1327,113.1874,113.0312,113.0468,36776.636
2015-02-27 13:00:00,144.8,144.87,144.6,144.68,7571.660356949702,113.039,113.0937,112.8829,112.9453,7571.6604
2015-02-27 13:30:00,144.62,144.69,144.35,144.35,8112.493239588966,112.8985,112.9532,112.6877,112.6877,8112.4932
2015-02-27 14:00:00,144.43,144.49,144.32,144.35,7571.660356949702,112.7502,112.797,112.6643,112.6877,7571.6604
2015-02-27 14:30:00,144.37,144.43,144.28,144.32,37641.968631692806,112.7033,112.7502,112.6331,112.6643,37641.9686
2015-02-27 15:00:00,144.31,144.45,144.26,144.3,29313.14223904813,112.6565,112.7658,112.6175,112.6487,29313.1422
2015-02-27 15:30:00,144.31,144.53,144.23,144.31,122660.89778258518,112.6565,112.8283,112.5941,112.6565,122660.8978
2015-03-02 09:30:00,144.45,144.88,144.22,144.74,86208.76149269876,112.7658,113.1015,112.5862,112.9922,86208.7615
2015-03-02 10:00:00,144.79,144.98,144.67,144.84,70416.44131963223,113.0312,113.1795,112.9375,113.0703,70416.4413
2015-03-02 10:30:00,144.9,145.15,144.85,144.93,59491.61709031909,113.1171,113.3123,113.0781,113.1405,59491.6171
2015-03-02 11:00:00,144.94,145.33,144.9,145.26,50946.45754461871,113.1483,113.4528,113.1171,113.3981,50946.4575
2015-03-02 11:30:00,145.3,145.84,145.3,145.73,48350.45970795024,113.4294,113.8509,113.4294,113.765,48350.4597
2015-03-02 12:00:00,145.73,145.81,145.29,145.33,64034.613304488914,113.765,113.8275,113.4216,113.4528,64034.6133
2015-03-02 12:30:00,145.28,145.39,145.09,145.1,26608.977825851813,113.4137,113.4996,113.2654,113.2732,26608.9778
2015-03-02 13:00:00,145.18,145.4,145.06,145.27,39372.633856138455,113.3357,113.5074,113.242,113.4059,39372.6339
2015-03-02 13:30:00,145.31,145.59,145.28,145.58,21741.48188209843,113.4372,113.6557,113.4137,113.6479,21741.4819
2015-03-02 14:00:00,145.59,145.76,145.37,145.37,50946.45754461871,113.6557,113.7885,113.484,113.484,50946.4575
2015-03-02 14:30:00,145.33,145.63,145.24,145.61,25419.145484045428,113.4528,113.687,113.3825,113.6714,25419.1455
2015-03-02 15:00:00,145.62,145.73,145.52,145.73,61763.115197404,113.6792,113.765,113.6011,113.765,61763.1152
2015-03-02 15:30:00,145.73,146.26,145.65,146.15,76149.26987560843,113.765,114.1788,113.7026,114.0929,76149.2699
2015-03-03 09:30:00,145.92,146.26,145.15,145.7,86857.76095186587,113.9134,114.1788,113.3123,113.7416,86857.761
2015-03-03 10:00:00,145.69,145.89,145.09,145.12,42942.1308815576,113.7338,113.8899,113.2654,113.2888,42942.1309
2015-03-03 10:30:00,145.16,145.29,145.08,145.13,42076.79826933477,113.3201,113.4216,113.2576,113.2966,42076.7983
2015-03-03 11:00:00,145.08,145.4,145.04,145.16,24986.47917793402,113.2576,113.5074,113.2264,113.3201,24986.4792
2015-03-03 11:30:00,145.16,145.16,144.37,144.42,17414.818820984314,113.3201,113.3201,112.7033,112.7424,17414.8188
2015-03-03 12:00:00,144.36,144.46,144.13,144.14,15575.987020010816,112.6955,112.7736,112.516,112.5238,15575.987
2015-03-03 12:30:00,144.14,144.57,144.13,144.57,21308.81557598702,112.5238,112.8595,112.516,112.8595,21308.8156
2015-03-03 13:00:00,144.57,144.79,144.36,144.46,39048.13412655489,112.8595,113.0312,112.6955,112.7736,39048.1341
2015-03-03 13:30:00,144.48,144.79,144.12,144.12,51379.12385073013,112.7892,113.0312,112.5082,112.5082,51379.1239
2015-03-03 14:00:00,144.12,144.75,144.12,144.64,40129.79989183342,112.5082,113.0,112.5082,112.9141,40129.7999
2015-03-03 14:30:00,144.59,144.59,144.09,144.43,22065.98161168199,112.8751,112.8751,112.4848,112.7502,22065.9816
2015-03-03 15:00:00,144.42,144.42,144.09,144.26,36127.63656030287,112.7424,112.7424,112.4848,112.6175,36127.6366
2015-03-03 15:30:00,144.26,144.43,144.09,144.27,71173.6073553272,112.6175,112.7502,112.4848,112.6253,71173.6074
2015-03-04 09:30:00,144.13,144.2,143.65,143.99,127420.2271498107,112.516,112.5706,112.1413,112.4067,127420.2271
2015-03-04 10:00:00,143.91,144.08,143.08,143.23,73985.93834505137,112.3442,112.477,111.6963,111.8134,73985.9383
2015-03-04 10:30:00,143.23,143.82,143.17,143.77,71498.10708491076,111.8134,112.274,111.7666,112.235,71498.1071
2015-03-04 11:00:00,143.81,144.46,143.72,144.37,45105.462412114655,112.2662,112.7736,112.1959,112.7033,45105.4624
2015-03-04 11:30:00,144.43,144.87,144.37,144.43,29313.14223904813,112.7502,113.0937,112.7033,112.7502,29313.1422
2015-03-04 12:00:00,144.42,144.68,144.29,144.44,50081.12493239589,112.7424,112.9453,112.6409,112.758,50081.1249
2015-03-04 12:30:00,144.46,144.53,144.08,144.08,58085.451595457,112.7736,112.8283,112.477,112.477,58085.4516
2015-03-04 13:00:00,144.08,144.08,143.77,143.81,28015.14332071389,112.477,112.477,112.235,112.2662,28015.1433
2015-03-04 13:30:00,143.81,143.86,143.25,143.28,28015.14332071389,112.2662,112.3052,111.829,111.8524,28015.1433
2015-03-04 14:00:00,143.3,143.42,142.96,143.08,67604.11032990806,111.868,111.9617,111.6026,111.6963,67604.1103
2015-03-04 14:30:00,143.07,143.59,142.77,143.57,48566.792861005946,111.6885,112.0944,111.4543,112.0788,48566.7929
2015-03-04 15:00:00,143.57,143.65,143.29,143.32,50621.95781503515,112.0788,112.1413,111.8602,111.8837,50621.9578
2015-03-04 15:30:00,143.33,143.44,143.02,143.07,167982.69334775553,111.8915,111.9773,111.6495,111.6885,167982.6933
2015-03-05 09:30:00,143.11,143.29,142.56,142.79,95294.7539210384,111.7197,111.8602,111.2904,111.4699,95294.7539
2015-03-05 10:00:00,142.78,142.97,142.71,142.97,38074.63493780421,111.4621,111.6104,111.4075,111.6104,38074.6349
2015-03-05 10:30:00,142.99,143.34,142.93,143.34,40670.63277447269,111.626,111.8993,111.5792,111.8993,40670.6328
2015-03-05 11:00:00,143.35,143.35,143.02,143.17,26068.14494321255,111.9071,111.9071,111.6495,111.7666,26068.1449
2015-03-05 11:30:00,143.2,143.26,143.03,143.09,12222.823147647376,111.79,111.8368,111.6573,111.7041,12222.8231
2015-03-05 12:00:00,143.06,143.2,142.9,142.93,16224.986479177933,111.6807,111.79,111.5558,111.5792,16224.9865
2015-03-05 12:30:00,142.9,143.0,142.58,142.74,48566.792861005946,111.5558,111.6338,111.306,111.4309,48566.7929
2015-03-05 13:00:00,142.66,142.79,142.55,142.66,37858.30178474851,111.3684,111.4699,111.2826,111.3684,37858.3018
2015-03-05 13:30:00,142.69,142.87,142.67,142.84,19578.15035154137,111.3918,111.5324,111.3762,111.5089,19578.1504
2015-03-05 14:00:00,142.84,143.08,142.79,142.97,21633.315305570577,111.5089,111.6963,111.4699,111.6104,21633.3153
2015-03-05 14:30:00,142.97,142.98,142.72,142.83,31151.974040021632,111.6104,111.6182,111.4153,111.5011,31151.974
2015-03-05 15:00:00,142.85,143.21,142.72,143.21,34721.471065440775,111.5167,111.7978,111.4153,111.7978,34721.4711
2015-03-05 15:30:00,143.21,143.3,142.94,143.21,93131.42239048134,111.7978,111.868,111.587,111.7978,93131.4224
2015-03-06 09:30:00,142.14,142.37,141.53,142.36,89129.25905895077,110.9625,111.142,110.4863,111.1342,89129.2591
2015-03-06 10:00:00,142.38,142.57,142.09,142.2,62087.61492698756,111.1498,111.2982,110.9235,111.0093,62087.6149
2015-03-06 10:30:00,142.23,142.38,141.99,142.06,32125.47322877231,111.0327,111.1498,110.8454,110.9,32125.4732
2015-03-06 11:00:00,142.0,142.1,141.6,141.6,56138.45321795565,110.8532,110.9313,110.5409,110.5409,56138.4532
2015-03-06 11:30:00,141.59,141.61,141.18,141.48,36019.469983775016,110.5331,110.5487,110.2131,110.4472,36019.47
2015-03-06 12:00:00,141.5,141.59,141.08,141.18,32449.972958355866,110.4629,110.5331,110.135,110.2131,32449.973
2015-03-06 12:30:00,141.18,141.47,141.13,141.32,69226.60897782585,110.2131,110.4394,110.174,110.3223,69226.609
2015-03-06 13:00:00,141.4,141.42,141.13,141.14,89886.42509464575,110.3848,110.4004,110.174,110.1818,89886.4251
2015-03-06 13:30:00,141.18,141.22,141.01,141.22,74851.2709572742,110.2131,110.2443,110.0803,110.2443,74851.271
2015-03-06 14:00:00,141.22,141.72,141.18,141.2,46187.128177393184,110.2443,110.6346,110.2131,110.2287,46187.1282
2015-03-06 14:30:00,141.2,141.38,141.07,141.28,56354.78637101135,110.2287,110.3692,110.1272,110.2911,56354.7864
2015-03-06 15:00:00,141.28,141.63,141.12,141.12,48566.792861005946,110.2911,110.5643,110.1662,110.1662,48566.7929
2015-03-06 15:30:00,141.13,141.24,140.8,141.12,158464.03461330448,110.174,110.2599,109.9164,110.1662,158464.0346
2015-03-09 09:30:00,141.7,142.17,141.42,142.07,57544.61871281774,110.619,110.9859,110.4004,110.9078,57544.6187
2015-03-09 10:00:00,142.08,142.29,141.86,141.96,41535.96538669551,110.9156,111.0796,110.7439,110.822,41535.9654
2015-03-09 10:30:00,142.08,142.08,141.76,141.82,58518.11790156841,110.9156,110.9156,110.6658,110.7127,58518.1179
2015-03-09 11:00:00,141.81,142.09,141.63,142.01,46511.62790697674,110.7049,110.9235,110.5643,110.861,46511.6279
2015-03-09 11:30:00,142.0,142.13,141.89,142.04,43591.13034072472,110.8532,110.9547,110.7673,110.8844,43591.1303
2015-03-09 12:00:00,142.03,142.06,141.74,142.06,18171.98485667929,110.8766,110.9,110.6502,110.9,18171.9849
2015-03-09 12:30:00,142.05,142.24,141.96,142.11,24661.97944835046,110.8922,111.0405,110.822,110.9391,24661.9794
2015-03-09 13:00:00,142.07,142.35,142.07,142.24,16224.986479177933,110.9078,111.1264,110.9078,111.0405,16224.9865
2015-03-09 13:30:00,142.32,142.39,142.02,142.05,28123.30989724175,111.103,111.1576,110.8688,110.8922,28123.3099
2015-03-09 14:00:00,142.06,142.29,142.01,142.14,29421.308815575987,110.9,111.0796,110.861,110.9625,29421.3088
2015-03-09 14:30:00,142.11,142.6,142.1,142.59,25419.145484045428,110.9391,111.3216,110.9313,111.3138,25419.1455
2015-03-09 15:00:00,142.56,142.59,142.29,142.35,37858.30178474851,111.2904,111.3138,111.0796,111.1264,37858.3018
2015-03-09 15:30:00,142.35,142.56,142.25,142.28,74094.10492157923,111.1264,111.2904,111.0484,111.0718,74094.1049
2015-03-10 09:30:00,140.95,141.12,139.9,140.45,75716.60356949702,110.0335,110.1662,109.2138,109.6432,75716.6036
2015-03-10 10:00:00,140.43,140.52,139.86,140.25,78637.10113574905,109.6276,109.6978,109.1826,109.487,78637.1011
2015-03-10 10:30:00,140.19,140.86,139.98,140.64,109789.07517577067,109.4402,109.9632,109.2763,109.7915,109789.0752
2015-03-10 11:00:00,140.64,141.04,140.43,140.69,48783.12601406165,109.7915,110.1038,109.6276,109.8305,48783.126
2015-03-10 11:30:00,140.77,140.8,140.23,140.25,24229.313142239047,109.893,109.9164,109.4714,109.487,24229.3131
2015-03-10 12:00:00,140.25,140.82,140.09,140.5,31260.140616549485,109.487,109.932,109.3621,109.6822,31260.1406
2015-03-10 12:30:00,140.45,140.93,140.4,140.41,24012.979989183343,109.6432,110.0179,109.6041,109.6119,24012.98
2015-03-10 13:00:00,140.43,141.01,140.43,140.92,14169.821525148727,109.6276,110.0803,109.6276,110.0101,14169.8215
2015-03-10 13:30:00,140.9,141.21,140.8,141.08,28123.30989724175,109.9945,110.2365,109.9164,110.135,28123.3099
2015-03-10 14:00:00,141.07,141.2,140.53,140.53,46511.62790697674,110.1272,110.2287,109.7056,109.7056,46511.6279
2015-03-10 14:30:00,140.63,141.15,140.63,140.96,21633.315305570577,109.7837,110.1896,109.7837,110.0413,21633.3153
2015-03-10 15:00:00,140.87,141.22,140.83,140.97,63818.2801514332,109.971,110.2443,109.9398,110.0491,63818.2802
2015-03-10 15:30:00,140.94,141.19,140.63,140.65,142779.8810167658,110.0257,110.2209,109.7837,109.7993,142779.881
2015-03-11 09:30:00,141.12,141.25,140.52,140.66,77771.76852352623,110.1662,110.2677,109.6978,109.8071,77771.7685
2015-03-11 10:00:00,140.67,140.88,140.52,140.6,54948.62087614927,109.8149,109.9789,109.6978,109.7603,54948.6209
2015-03-11 10:30:00,140.59,140.6,140.26,140.42,48566.792861005946,109.7525,109.7603,109.4948,109.6198,48566.7929
2015-03-11 11:00:00,140.44,140.51,140.17,140.51,53975.12168739859,109.6354,109.69,109.4246,109.69,53975.1217
2015-03-11 11:30:00,140.61,140.62,140.31,140.5,28231.47647376961,109.7681,109.7759,109.5339,109.6822,28231.4765
2015-03-11 12:00:00,140.54,140.68,140.39,140.52,56138.45321795565,109.7134,109.8227,109.5963,109.6978,56138.4532
2015-03-11 12:30:00,140.51,140.85,140.44,140.71,21525.148729042725,109.69,109.9554,109.6354,109.8461,21525.1487
2015-03-11 13:00:00,140.71,140.93,140.69,140.82,14061.654948620877,109.8461,110.0179,109.8305,109.932,14061.6549
2015-03-11 13:30:00,140.83,140.83,140.27,140.57,44456.462952947535,109.9398,109.9398,109.5027,109.7369,44456.463
2015-03-11 14:00:00,140.54,140.69,140.49,140.58,27690.64359113034,109.7134,109.8305,109.6744,109.7447,27690.6436
2015-03-11 14:30:00,140.55,140.64,140.39,140.42,19361.817198485667,109.7212,109.7915,109.5963,109.6198,19361.8172
2015-03-11 15:00:00,140.42,140.55,140.15,140.18,54948.62087614927,109.6198,109.7212,109.409,109.4324,54948.6209
2015-03-11 15:30:00,140.17,140.21,139.87,139.88,178366.68469442942,109.4246,109.4558,109.1904,109.1982,178366.6847
2015-03-12 09:30:00,140.63,141.88,140.52,141.08,85884.2617631152,109.7837,110.7595,109.6978,110.135,85884.2618
2015-03-12 10:00:00,141.15,141.55,140.97,141.37,48134.12655489454,110.1896,110.5019,110.0491,110.3614,48134.1266
2015-03-12 10:30:00,141.37,141.6,141.28,141.44,29313.14223904813,110.3614,110.5409,110.2911,110.416,29313.1422
2015-03-12 11:00:00,141.39,141.77,141.22,141.71,56246.6197944835,110.377,110.6736,110.2443,110.6268,56246.6198
2015-03-12 11:30:00,141.74,141.74,141.47,141.5,24878.312601406164,110.6502,110.6502,110.4394,110.4629,24878.3126
2015-03-12 12:00:00,141.51,141.55,141.12,141.19,18496.484586262843,110.4707,110.5019,110.1662,110.2209,18496.4846
2015-03-12 12:30:00,141.21,141.21,141.0,141.04,11681.990265008111,110.2365,110.2365,110.0725,110.1038,11681.9903
2015-03-12 13:00:00,141.04,141.13,140.99,141.01,20551.64954029205,110.1038,110.174,110.0647,110.0803,20551.6495
2015-03-12 13:30:00,141.09,141.46,140.93,141.34,36560.30286641428,110.1428,110.4316,110.0179,110.338,36560.3029
2015-03-12 14:00:00,141.39,141.39,141.0,141.01,26825.31097890752,110.377,110.377,110.0725,110.0803,26825.311
2015-03-12 14:30:00,141.1,141.41,140.92,141.38,64250.94645754462,110.1506,110.3926,110.0101,110.3692,64250.9465
2015-03-12 15:00:00,141.39,141.74,141.38,141.65,49323.95889670092,110.377,110.6502,110.3692,110.58,49323.9589
2015-03-12 15:30:00,141.65,141.82,141.52,141.71,136289.88642509465,110.58,110.7127,110.4785,110.6268,136289.8864
2015-03-13 09:30:00,141.16,141.58,140.34,141.37,63493.780421849646,110.1974,110.5253,109.5573,110.3614,63493.7804
2015-03-13 10:00:00,141.27,141.4,140.45,140.54,36560.30286641428,110.2833,110.3848,109.6432,109.7134,36560.3029
2015-03-13 10:30:00,140.52,140.84,140.18,140.27,65332.61222282315,109.6978,109.9476,109.4324,109.5027,65332.6122
2015-03-13 11:00:00,140.27,140.53,140.11,140.22,48134.12655489454,109.5027,109.7056,109.3778,109.4636,48134.1266
2015-03-13 11:30:00,140.21,140.23,139.8,140.03,27906.97674418605,109.4558,109.4714,109.1357,109.3153,27906.9767
2015-03-13 12:00:00,140.03,140.09,139.71,139.96,26933.47755543537,109.3153,109.3621,109.0655,109.2607,26933.4776
2015-03-13 12:30:00,139.91,140.27,139.91,140.27,14169.821525148727,109.2216,109.5027,109.2216,109.5027,14169.8215
2015-03-13 13:00:00,140.25,140.26,139.9,139.96,18820.984315846403,109.487,109.4948,109.2138,109.2607,18820.9843
2015-03-13 13:30:00,139.96,140.2,139.92,139.95,24337.4797187669,109.2607,109.448,109.2294,109.2528,24337.4797
2015-03-13 14:00:00,139.94,140.21,139.84,140.16,30394.808004326664,109.245,109.4558,109.167,109.4168,30394.808
2015-03-13 14:30:00,140.23,140.33,140.02,140.32,37966.46836127636,109.4714,109.5495,109.3075,109.5417,37966.4684
2015-03-13 15:00:00,140.18,140.44,140.1,140.41,28880.475932936723,109.4324,109.6354,109.3699,109.6119,28880.4759
2015-03-13 15:30:00,140.41,140.9,140.19,140.53,72147.10654407788,109.6119,109.9945,109.4402,109.7056,72147.1065
2015-03-16 09:30:00,141.36,141.86,140.68,140.94,67279.6106003245,110.3536,110.7439,109.8227,110.0257,67279.6106
2015-03-16 10:00:00,140.91,141.21,140.59,140.63,43699.29691725257,110.0023,110.2365,109.7525,109.7837,43699.2969
2015-03-16 10:30:00,140.65,140.84,140.49,140.67,30286.641427798808,109.7993,109.9476,109.6744,109.8149,30286.6414
2015-03-16 11:00:00,140.67,140.89,140.53,140.55,31800.97349918875,109.8149,109.9867,109.7056,109.7212,31800.9735
2015-03-16 11:30:00,140.57,140.71,140.52,140.65,17847.485127095726,109.7369,109.8461,109.6978,109.7993,17847.4851
2015-03-16 12:00:00,140.68,140.72,140.48,140.53,31909.1400757166,109.8227,109.854,109.6666,109.7056,31909.1401
2015-03-16 12:30:00,140.54,140.69,140.49,140.65,21416.98215251488,109.7134,109.8305,109.6744,109.7993,21416.9822
2015-03-16 13:00:00,140.59,140.94,140.51,140.82,27041.64413196322,109.7525,110.0257,109.69,109.932,27041.6441
2015-03-16 13:30:00,140.85,140.94,140.71,140.72,22065.98161168199,109.9554,110.0257,109.8461,109.854,22065.9816
2015-03-16 14:00:00,140.72,140.76,140.48,140.71,33098.972417522986,109.854,109.8852,109.6666,109.8461,33098.9724
2015-03-16 14:30:00,140.69,140.96,140.6,140.91,25635.478637101136,109.8305,110.0413,109.7603,110.0023,25635.4786
2015-03-16 15:00:00,140.91,141.17,140.91,141.07,49864.79177934018,110.0023,110.2052,110.0023,110.1272,49864.7918
2015-03-16 15:30:00,141.09,141.19,141.0,141.08,109248.24229313142,110.1428,110.2209,110.0725,110.135,109248.2423
2015-03-17 09:30:00,140.81,141.09,139.95,140.33,62520.28123309897,109.9242,110.1428,109.2528,109.5495,62520.2812
2015-03-17 10:00:00,140.27,140.58,140.0,140.58,100594.9161709032,109.5027,109.7447,109.2919,109.7447,100594.9162
2015-03-17 10:30:00,140.6,140.69,140.31,140.57,70524.60789616009,109.7603,109.8305,109.5339,109.7369,70524.6079
2015-03-17 11:00:00,140.63,140.67,140.12,140.27,65008.11249323958,109.7837,109.8149,109.3856,109.5027,65008.1125
2015-03-17 11:30:00,140.25,140.54,140.22,140.54,27906.97674418605,109.487,109.7134,109.4636,109.7134,27906.9767
2015-03-17 12:00:00,140.51,140.54,140.08,140.3,16765.819361817197,109.69,109.7134,109.3543,109.5261,16765.8194
2015-03-17 12:30:00,140.27,140.5,140.13,140.5,25743.645213628988,109.5027,109.6822,109.3934,109.6822,25743.6452
2015-03-17 13:00:00,140.54,141.12,140.51,140.84,28447.80962682531,109.7134,110.1662,109.69,109.9476,28447.8096
2015-03-17 13:30:00,140.88,141.09,140.83,141.05,36452.13628988642,109.9789,110.1428,109.9398,110.1116,36452.1363
2015-03-17 14:00:00,141.04,141.29,140.83,140.85,25310.978907517576,110.1038,110.2989,109.9398,109.9554,25310.9789
2015-03-17 14:30:00,140.87,141.25,140.66,141.12,23580.31368307193,109.971,110.2677,109.8071,110.1662,23580.3137
2015-03-17 15:00:00,141.12,141.5,141.08,141.4,46078.96160086533,110.1662,110.4629,110.135,110.3848,46078.9616
2015-03-17 15:30:00,141.45,141.67,140.98,141.09,122660.89778258518,110.4238,110.5956,110.0569,110.1428,122660.8978
2015-03-18 09:30:00,140.3,140.56,139.93,140.04,93023.25581395348,109.5261,109.729,109.2372,109.3231,93023.2558
2015-03-18 10:00:00,139.99,140.9,139.99,140.66,40129.79989183342,109.2841,109.9945,109.2841,109.8071,40129.7999
2015-03-18 10:30:00,140.63,140.72,140.3,140.4,39480.80043266631,109.7837,109.854,109.5261,109.6041,39480.8004
2015-03-18 11:00:00,140.35,140.52,139.73,139.74,90210.92482422933,109.5651,109.6978,109.0811,109.0889,90210.9248
2015-03-18 11:30:00,139.74,139.82,139.46,139.5,60140.61654948621,109.0889,109.1514,108.8703,108.9016,60140.6165
2015-03-18 12:00:00,139.52,139.82,139.29,139.69,38507.30124391563,108.9172,109.1514,108.7376,109.0499,38507.3012
2015-03-18 12:30:00,139.65,139.65,139.42,139.46,63926.446727961054,109.0186,109.0186,108.8391,108.8703,63926.4467
2015-03-18 13:00:00,139.46,139.58,139.16,139.22,66089.77825851811,108.8703,108.964,108.6361,108.683,66089.7783
2015-03-18 13:30:00,139.25,139.55,139.0,139.38,59924.2833964305,108.7064,108.9406,108.5112,108.8079,59924.2834
2015-03-18 14:00:00,139.5,142.3,139.03,142.18,135857.22011898324,108.9016,111.0874,108.5346,110.9937,135857.2201
2015-03-18 14:30:00,142.17,142.89,142.0,142.78,99945.91671173608,110.9859,111.548,110.8532,111.4621,99945.9167
2015-03-18 15:00:00,142.8,144.03,142.69,143.56,104705.2460789616,111.4777,112.4379,111.3918,112.071,104705.2461
2015-03-18 15:30:00,143.65,143.7,142.88,143.0,108707.40941049215,112.1413,112.1803,111.5402,111.6338,108707.4094
2015-03-19 09:30:00,142.16,142.18,141.17,142.18,48350.45970795024,110.9781,110.9937,110.2052,110.9937,48350.4597
2015-03-19 10:00:00,142.16,142.4,141.99,142.0,40670.63277447269,110.9781,111.1655,110.8454,110.8532,40670.6328
2015-03-19 10:30:00,142.0,142.0,141.33,141.46,21416.98215251488,110.8532,110.8532,110.3302,110.4316,21416.9822
2015-03-19 11:00:00,141.49,141.49,141.16,141.27,50189.29150892374,110.4551,110.4551,110.1974,110.2833,50189.2915
2015-03-19 11:30:00,141.21,141.21,140.71,141.08,29096.809085992427,110.2365,110.2365,109.8461,110.135,29096.8091
2015-03-19 12:00:00,141.11,141.16,140.64,140.69,32341.806381828013,110.1584,110.1974,109.7915,109.8305,32341.8064
2015-03-19 12:30:00,140.69,140.76,140.31,140.38,21741.48188209843,109.8305,109.8852,109.5339,109.5885,21741.4819
2015-03-19 13:00:00,140.35,140.85,140.14,140.84,57869.1184424013,109.5651,109.9554,109.4012,109.9476,57869.1184
2015-03-19 13:30:00,140.91,141.07,140.89,141.03,59275.28393726338,110.0023,110.1272,109.9867,110.096,59275.2839
2015-03-19 14:00:00,141.01,141.5,140.98,141.16,50297.4580854516,110.0803,110.4629,110.0569,110.1974,50297.4581
2015-03-19 14:30:00,141.18,141.46,140.88,141.4,37641.968631692806,110.2131,110.4316,109.9789,110.3848,37641.9686
2015-03-19 15:00:00,141.38,141.5,140.79,141.1,60897.78258518118,110.3692,110.4629,109.9086,110.1506,60897.7826
2015-03-19 15:30:00,141.06,141.17,140.71,140.75,107084.91076257436,110.1194,110.2052,109.8461,109.8774,107084.9108
2015-03-20 09:30:00,140.48,141.13,139.55,139.86,508166.57652785286,109.6666,110.174,108.9406,109.1826,508166.5765
2015-03-20 10:00:00,139.82,140.58,139.82,140.41,122444.56462952949,109.1514,109.7447,109.1514,109.6119,122444.5646
2015-03-20 10:30:00,140.39,141.19,140.35,140.95,49864.79177934018,109.5963,110.2209,109.5651,110.0335,49864.7918
2015-03-20 11:00:00,140.97,141.5,140.94,141.02,68144.94321254732,110.0491,110.4629,110.0257,110.0881,68144.9432
2015-03-20 11:30:00,141.02,141.31,140.8,141.01,50405.62466197945,110.0881,110.3145,109.9164,110.0803,50405.6247
2015-03-20 12:00:00,140.99,141.37,140.9,141.31,48025.959978366685,110.0647,110.3614,109.9945,110.3145,48025.96
2015-03-20 12:30:00,141.36,142.05,141.32,141.98,41860.46511627907,110.3536,110.8922,110.3223,110.8376,41860.4651
2015-03-20 13:00:00,141.97,141.98,141.57,141.63,45754.461871281776,110.8298,110.8376,110.5175,110.5643,45754.4619
2015-03-20 13:30:00,141.63,141.66,141.33,141.48,47160.62736614386,110.5643,110.5878,110.3302,110.4472,47160.6274
2015-03-20 14:00:00,141.47,141.54,141.35,141.49,37317.46890210925,110.4394,110.4941,110.3458,110.4551,37317.4689
2015-03-20 14:30:00,141.49,141.5,141.22,141.44,47809.626825310974,110.4551,110.4629,110.2443,110.416,47809.6268
2015-03-20 15:00:00,141.44,141.6,141.15,141.39,77014.60248783126,110.416,110.5409,110.1896,110.377,77014.6025
2015-03-20 15:30:00,141.37,141.59,141.18,141.18,257544.61871281773,110.3614,110.5331,110.2131,110.2131,257544.6187
2015-03-23 09:30:00,141.18,141.63,140.57,141.23,62952.94753921039,110.2131,110.5643,109.7369,110.2521,62952.9475
2015-03-23 10:00:00,141.24,141.55,141.14,141.15,58842.61763115197,110.2599,110.5019,110.1818,110.1896,58842.6176
2015-03-23 10:30:00,141.16,141.61,141.11,141.57,93131.42239048134,110.1974,110.5487,110.1584,110.5175,93131.4224
2015-03-23 11:00:00,141.6,141.63,141.33,141.33,22714.981070849102,110.5409,110.5643,110.3302,110.3302,22714.9811
2015-03-23 11:30:00,141.31,141.39,140.97,141.07,22498.6479177934,110.3145,110.377,110.0491,110.1272,22498.6479
2015-03-23 12:00:00,141.06,141.06,140.61,140.64,51595.45700378583,110.1194,110.1194,109.7681,109.7915,51595.457
2015-03-23 12:30:00,140.61,140.8,140.52,140.67,54083.28826392644,109.7681,109.9164,109.6978,109.8149,54083.2883
2015-03-23 13:00:00,140.7,141.22,140.53,141.05,45970.79502433748,109.8383,110.2443,109.7056,110.1116,45970.795
2015-03-23 13:30:00,141.05,141.09,140.64,140.64,19037.317468902107,110.1116,110.1428,109.7915,109.7915,19037.3175
2015-03-23 14:00:00,140.64,141.08,140.61,140.83,39048.13412655489,109.7915,110.135,109.7681,109.9398,39048.1341
2015-03-23 14:30:00,140.79,140.81,140.51,140.71,31584.640346133045,109.9086,109.9242,109.69,109.8461,31584.6403
2015-03-23 15:00:00,140.75,140.89,140.72,140.83,27474.31043807464,109.8774,109.9867,109.854,109.9398,27474.3104
2015-03-23 15:30:00,140.85,140.99,140.44,140.44,102217.41481882098,109.9554,110.0647,109.6354,109.6354,102217.4148
2015-03-24 09:30:00,140.52,141.12,140.19,141.12,50621.95781503515,109.6978,110.1662,109.4402,110.1662,50621.9578
2015-03-24 10:00:00,141.18,141.18,140.59,140.67,20335.316387236344,110.2131,110.2131,109.7525,109.8149,20335.3164
2015-03-24 10:30:00,140.64,140.76,140.31,140.61,19686.316928069227,109.7915,109.8852,109.5339,109.7681,19686.3169
2015-03-24 11:00:00,140.61,140.88,140.42,140.8,28880.475932936723,109.7681,109.9789,109.6198,109.9164,28880.4759
2015-03-24 11:30:00,140.85,141.09,140.61,141.0,30719.30773391022,109.9554,110.1428,109.7681,110.0725,30719.3077
2015-03-24 12:00:00,140.96,141.26,140.92,140.95,33207.13899405084,110.0413,110.2755,110.0101,110.0335,33207.139
2015-03-24 12:30:00,140.99,141.01,140.82,140.82,20010.816657652784,110.0647,110.0803,109.932,109.932,20010.8167
2015-03-24 13:00:00,140.8,140.99,140.76,140.79,16008.653326122228,109.9164,110.0647,109.8852,109.9086,16008.6533
2015-03-24 13:30:00,140.84,141.16,140.74,140.93,35694.97025419145,109.9476,110.1974,109.8696,110.0179,35694.9703
2015-03-24 14:00:00,140.89,141.03,140.8,140.93,34396.97133585722,109.9867,110.096,109.9164,110.0179,34396.9713
2015-03-24 14:30:00,140.9,141.01,140.8,140.93,22498.6479177934,109.9945,110.0803,109.9164,110.0179,22498.6479
2015-03-24 15:00:00,140.9,141.01,140.78,140.8,46619.79448350459,109.9945,110.0803,109.9008,109.9164,46619.7945
2015-03-24 15:30:00,140.8,140.96,140.71,140.74,125473.22877230936,109.9164,110.0413,109.8461,109.8696,125473.2288
2015-03-25 09:30:00,140.81,141.39,140.57,141.35,83396.43050297457,109.9242,110.377,109.7369,110.3458,83396.4305
2015-03-25 10:00:00,141.35,142.02,141.23,141.98,62736.61438615467,110.3458,110.8688,110.2521,110.8376,62736.6144
2015-03-25 10:30:00,141.96,141.96,141.16,141.24,36235.80313683072,110.822,110.822,110.1974,110.2599,36235.8031
2015-03-25 11:00:00,141.27,141.27,140.96,141.2,50189.29150892374,110.2833,110.2833,110.0413,110.2287,50189.2915
2015-03-25 11:30:00,141.15,141.18,140.55,140.69,111736.07355327204,110.1896,110.2131,109.7212,109.8305,111736.0736
2015-03-25 12:00:00,140.69,140.75,140.5,140.51,50513.7912385073,109.8305,109.8774,109.6822,109.69,50513.7912
2015-03-25 12:30:00,140.51,140.53,140.12,140.3,30719.30773391022,109.69,109.7056,109.3856,109.5261,30719.3077
2015-03-25 13:00:00,140.29,140.29,139.78,139.97,10708.491076257436,109.5183,109.5183,109.1201,109.2685,10708.4911
2015-03-25 13:30:00,140.01,140.35,139.89,140.28,35370.470524607896,109.2997,109.5651,109.206,109.5105,35370.4705
2015-03-25 14:00:00,140.29,140.31,140.06,140.24,22823.14764737696,109.5183,109.5339,109.3387,109.4792,22823.1476
2015-03-25 14:30:00,140.31,140.45,140.11,140.29,33856.13845321796,109.5339,109.6432,109.3778,109.5183,33856.1385
2015-03-25 15:00:00,140.28,140.3,139.74,139.75,36127.63656030287,109.5105,109.5261,109.0889,109.0967,36127.6366
2015-03-25 15:30:00,139.77,139.9,139.26,139.3,119091.40075716603,109.1123,109.2138,108.7142,108.7454,119091.4008
2015-03-26 09:30:00,138.6,139.81,137.67,139.22,118766.90102758248,108.199,109.1436,107.4729,108.683,118766.901
2015-03-26 10:00:00,139.18,139.53,138.84,138.89,58409.95132504056,108.6517,108.925,108.3863,108.4254,58409.9513
2015-03-26 10:30:00,138.83,139.29,138.77,139.17,43699.29691725257,108.3785,108.7376,108.3317,108.6439,43699.2969
2015-03-26 11:00:00,139.18,139.29,138.71,138.97,43591.13034072472,108.6517,108.7376,108.2848,108.4878,43591.1303
2015-03-26 11:30:00,138.92,139.48,138.9,139.48,41752.29853975122,108.4488,108.8859,108.4332,108.8859,41752.2985
2015-03-26 12:00:00,139.4,139.69,139.37,139.59,41211.46565711195,108.8235,109.0499,108.8001,108.9718,41211.4657
2015-03-26 12:30:00,139.59,140.12,139.46,139.97,47917.79340183883,108.9718,109.3856,108.8703,109.2685,47917.7934
2015-03-26 13:00:00,139.9,140.12,139.69,140.02,39264.4672796106,109.2138,109.3856,109.0499,109.3075,39264.4673
2015-03-26 13:30:00,140.01,140.49,139.81,140.34,30394.808004326664,109.2997,109.6744,109.1436,109.5573,30394.808
2015-03-26 14:00:00,140.34,140.47,139.97,140.09,32666.306111411574,109.5573,109.6588,109.2685,109.3621,32666.3061
2015-03-26 14:30:00,140.05,140.44,139.76,139.8,36668.46944294213,109.3309,109.6354,109.1045,109.1357,36668.4694
2015-03-26 15:00:00,139.75,139.82,139.56,139.72,24553.812871822607,109.0967,109.1514,108.9484,109.0733,24553.8129
2015-03-26 15:30:00,139.63,139.89,139.53,139.76,68253.10978907517,109.003,109.206,108.925,109.1045,68253.1098
2015-03-27 09:30:00,139.87,140.06,139.23,139.94,74851.2709572742,109.1904,109.3387,108.6908,109.245,74851.271
2015-03-27 10:00:00,139.88,139.88,139.04,139.44,28555.97620335316,109.1982,109.1982,108.5424,108.8547,28555.9762
2015-03-27 10:30:00,139.45,139.63,139.01,139.63,28664.14277988101,108.8625,109.003,108.519,109.003,28664.1428
2015-03-27 11:00:00,139.64,139.88,139.51,139.61,34721.471065440775,109.0108,109.1982,108.9094,108.9874,34721.4711
2015-03-27 11:30:00,139.68,139.99,139.42,139.99,33098.972417522986,109.0421,109.2841,108.8391,109.2841,33098.9724
2015-03-27 12:00:00,139.95,140.13,139.78,139.88,45213.62898864251,109.2528,109.3934,109.1201,109.1982,45213.629
2015-03-27 12:30:00,139.9,140.43,139.87,140.36,24121.146565711195,109.2138,109.6276,109.1904,109.5729,24121.1466
2015-03-27 13:00:00,140.32,140.37,140.05,140.3,28231.47647376961,109.5417,109.5807,109.3309,109.5261,28231.4765
2015-03-27 13:30:00,140.39,140.61,140.2,140.5,69334.7755543537,109.5963,109.7681,109.448,109.6822,69334.7756
2015-03-27 14:00:00,140.53,141.2,140.47,141.12,78420.76798269335,109.7056,110.2287,109.6588,110.1662,78420.768
2015-03-27 14:30:00,141.1,141.14,140.81,141.0,66522.44456462952,110.1506,110.1818,109.9242,110.0725,66522.4446
2015-03-27 15:00:00,141.03,141.31,140.74,141.11,75608.43699296917,110.096,110.3145,109.8696,110.1584,75608.437
2015-03-27 15:30:00,141.07,141.61,140.99,141.22,224986.479177934,110.1272,110.5487,110.0647,110.2443,224986.4792
2015-03-30 09:30:00,142.38,142.89,141.61,141.83,175121.6873985938,111.7352,112.1355,111.1309,111.3036,175121.6874
2015-03-30 10:00:00,141.9,142.29,141.5,141.54,163223.36398053,111.3585,111.6646,111.0446,111.076,163223.364
2015-03-30 10:30:00,141.55,141.98,141.46,141.98,49323.95889670092,111.0839,111.4213,111.0132,111.4213,49323.9589
2015-03-30 11:00:00,141.99,142.11,141.68,141.81,97241.75229853977,111.4292,111.5233,111.1859,111.2879,97241.7523
2015-03-30 11:30:00,141.85,141.87,141.58,141.76,28555.97620335316,111.3193,111.335,111.1074,111.2487,28555.9762
2015-03-30 12:00:00,141.77,142.07,141.73,141.93,89021.09248242293,111.2565,111.4919,111.2251,111.3821,89021.0925
2015-03-30 12:30:00,141.98,142.07,141.72,141.74,51703.62358031368,111.4213,111.4919,111.2173,111.233,51703.6236
2015-03-30 13:00:00,141.75,142.59,141.75,142.34,108274.74310438074,111.2408,111.9,111.2408,111.7038,108274.7431
2015-03-30 13:30:00,142.31,142.5,142.23,142.49,55381.28718226068,111.6803,111.8294,111.6175,111.8215,55381.2872
2015-03-30 14:00:00,142.45,142.76,142.33,142.5,156949.70254191454,111.7902,112.0334,111.696,111.8294,156949.7025
2015-03-30 14:30:00,142.5,142.64,142.36,142.59,115846.40346133044,111.8294,111.9393,111.7195,111.9,115846.4035
2015-03-30 15:00:00,142.63,142.66,142.39,142.48,86965.92752839372,111.9314,111.955,111.7431,111.8137,86965.9275
2015-03-30 15:30:00,142.47,142.64,142.08,142.2,195240.67063277448,111.8058,111.9393,111.4998,111.594,195240.6706
2015-03-31 09:30:00,141.66,142.47,141.41,141.49,107084.91076257436,111.1702,111.8058,110.974,111.0368,107084.9108
2015-03-31 10:00:00,141.46,141.93,141.46,141.72,89453.75878853434,111.0132,111.3821,111.0132,111.2173,89453.7588
2015-03-31 10:30:00,141.73,141.92,141.5,141.65,203028.66414277983,111.2251,111.3742,111.0446,111.1623,203028.6641
2015-03-31 11:00:00,141.63,141.78,141.27,141.44,72579.77285018929,111.1466,111.2644,110.8641,110.9975,72579.7729
2015-03-31 11:30:00,141.44,141.44,140.52,140.61,81016.76581936181,110.9975,110.9975,110.2756,110.3462,81016.7658
2015-03-31 12:00:00,140.58,141.19,140.44,141.19,48350.45970795024,110.3226,110.8013,110.2128,110.8013,48350.4597
2015-03-31 12:30:00,141.22,141.35,140.95,141.1,54624.12114656571,110.8249,110.9269,110.613,110.7307,54624.1211
2015-03-31 13:00:00,141.07,141.31,140.87,140.96,52785.28934559221,110.7072,110.8955,110.5502,110.6208,52785.2893
2015-03-31 13:30:00,140.98,141.0,140.51,140.64,62952.94753921039,110.6365,110.6522,110.2677,110.3697,62952.9475
2015-03-31 14:00:00,140.75,140.76,140.44,140.52,86857.76095186587,110.456,110.4639,110.2128,110.2756,86857.761
2015-03-31 14:30:00,140.53,140.53,140.09,140.45,104813.41265548945,110.2834,110.2834,109.9381,110.2206,104813.4127
2015-03-31 15:00:00,140.46,140.46,139.75,140.09,169605.19199567332,110.2285,110.2285,109.6713,109.9381,169605.192
2015-03-31 15:30:00,140.05,140.13,139.83,139.86,234396.9713358572,109.9067,109.9695,109.7341,109.7576,234396.9713
2015-04-01 09:30:00,139.5,140.36,138.06,138.6,125256.89561925364,109.4751,110.15,108.345,108.7688,125256.8956
2015-04-01 10:00:00,138.57,139.19,138.16,138.99,154353.70470524608,108.7453,109.2318,108.4235,109.0749,154353.7047
2015-04-01 10:30:00,139.07,140.05,138.62,139.88,119199.56733369388,109.1376,109.9067,108.7845,109.7733,119199.5673
2015-04-01 11:00:00,139.93,140.02,139.59,139.64,78420.76798269335,109.8125,109.8832,109.5457,109.585,78420.768
2015-04-01 11:30:00,139.68,139.7,139.3,139.43,46944.29421308816,109.6163,109.632,109.3181,109.4202,46944.2942
2015-04-01 12:00:00,139.43,139.54,139.1,139.24,63277.44726879394,109.4202,109.5065,109.1612,109.271,63277.4473
2015-04-01 12:30:00,139.2,139.29,139.1,139.17,69010.27582477014,109.2397,109.3103,109.1612,109.2161,69010.2758
2015-04-01 13:00:00,139.16,139.26,139.07,139.16,73336.93888588426,109.2083,109.2867,109.1376,109.2083,73336.9389
2015-04-01 13:30:00,139.14,139.2,138.94,138.95,61438.61546782044,109.1926,109.2397,109.0356,109.0435,61438.6155
2015-04-01 14:00:00,139.0,139.0,138.56,138.57,78204.43482963764,109.0827,109.0827,108.7374,108.7453,78204.4348
2015-04-01 14:30:00,138.58,138.68,138.32,138.65,50297.4580854516,108.7531,108.8316,108.5491,108.808,50297.4581
2015-04-01 15:00:00,138.66,138.73,138.32,138.39,94862.087614927,108.8159,108.8708,108.5491,108.604,94862.0876
2015-04-01 15:30:00,138.39,138.77,138.16,138.76,199783.66684694428,108.604,108.9022,108.4235,108.8944,199783.6668
2015-04-02 09:30:00,138.52,140.27,138.31,139.74,59599.78366684694,108.706,110.0794,108.5412,109.6634,59599.7837
2015-04-02 10:00:00,139.79,140.14,139.62,139.7,24661.97944835046,109.7027,109.9773,109.5693,109.632,24661.9794
2015-04-02 10:30:00,139.78,139.8,139.48,139.73,32558.13953488372,109.6948,109.7105,109.4594,109.6556,32558.1395
2015-04-02 11:00:00,139.7,139.97,139.41,139.45,35694.97025419145,109.632,109.8439,109.4045,109.4359,35694.9703
2015-04-02 11:30:00,139.4,139.6,139.06,139.07,17631.15197404002,109.3966,109.5536,109.1298,109.1376,17631.152
2015-04-02 12:00:00,139.07,139.29,138.68,139.24,29529.47539210384,109.1376,109.3103,108.8316,109.271,29529.4754
2015-04-02 12:30:00,139.28,139.55,139.24,139.48,13628.988642509465,109.3024,109.5143,109.271,109.4594,13628.9886
2015-04-02 13:00:00,139.47,139.72,139.22,139.51,14386.154678204435,109.4515,109.6477,109.2554,109.4829,14386.1547
2015-04-02 13:30:00,139.51,139.6,139.31,139.56,22174.14818820984,109.4829,109.5536,109.326,109.5222,22174.1482
2015-04-02 14:00:00,139.49,139.87,139.44,139.8,19253.65062195781,109.4672,109.7655,109.428,109.7105,19253.6506
2015-04-02 14:30:00,139.79,139.82,139.51,139.68,25635.478637101136,109.7027,109.7262,109.4829,109.6163,25635.4786
2015-04-02 15:00:00,139.65,139.78,139.54,139.66,26392.644672796105,109.5928,109.6948,109.5065,109.6007,26392.6447
2015-04-02 15:30:00,139.63,139.83,139.58,139.64,93239.5889670092,109.5771,109.7341,109.5379,109.585,93239.589
2015-04-06 09:30:00,139.66,139.89,139.25,139.5,66630.61114115738,109.6007,109.7811,109.2789,109.4751,66630.6111
2015-04-06 10:00:00,139.56,140.19,139.45,140.18,34180.638182801515,109.5222,110.0166,109.4359,110.0087,34180.6382
2015-04-06 10:30:00,140.21,140.33,139.93,140.02,23688.480259599783,110.0323,110.1264,109.8125,109.8832,23688.4803
2015-04-06 11:00:00,140.04,140.16,139.84,140.0,19578.15035154137,109.8989,109.993,109.7419,109.8675,19578.1504
2015-04-06 11:30:00,140.02,140.22,139.94,140.11,32449.972958355866,109.8832,110.0401,109.8204,109.9538,32449.973
2015-04-06 12:00:00,140.11,140.31,139.96,140.29,53975.12168739859,109.9538,110.1108,109.8361,110.0951,53975.1217
2015-04-06 12:30:00,140.28,141.01,140.24,140.81,61330.44889129259,110.0872,110.6601,110.0558,110.5031,61330.4489
2015-04-06 13:00:00,140.81,140.85,140.51,140.76,49972.95835586804,110.5031,110.5345,110.2677,110.4639,49972.9584
2015-04-06 13:30:00,140.76,140.78,140.51,140.71,44780.9626825311,110.4639,110.4796,110.2677,110.4247,44780.9627
2015-04-06 14:00:00,140.71,140.76,140.61,140.76,48891.2925905895,110.4247,110.4639,110.3462,110.4639,48891.2926
2015-04-06 14:30:00,140.78,140.82,140.66,140.73,35154.13737155219,110.4796,110.511,110.3854,110.4404,35154.1374
2015-04-06 15:00:00,140.77,140.88,140.45,140.57,60032.44997295836,110.4717,110.5581,110.2206,110.3148,60032.45
2015-04-06 15:30:00,140.56,140.75,140.51,140.6,141481.88209843158,110.3069,110.456,110.2677,110.3383,141481.8821
2015-04-07 09:30:00,140.26,141.86,140.07,140.63,65332.61222282315,110.0715,111.3271,109.9224,110.3619,65332.6122
2015-04-07 10:00:00,140.7,141.04,140.45,140.45,45429.96214169821,110.4168,110.6836,110.2206,110.2206,45429.9621
2015-04-07 10:30:00,140.45,140.81,140.45,140.53,27798.8101676582,110.2206,110.5031,110.2206,110.2834,27798.8102
2015-04-07 11:00:00,140.49,140.49,139.98,140.13,26608.977825851813,110.252,110.252,109.8518,109.9695,26608.9778
2015-04-07 11:30:00,140.12,140.52,140.12,140.5,23147.64737696052,109.9616,110.2756,109.9616,110.2599,23147.6474
2015-04-07 12:00:00,140.51,140.71,140.43,140.63,24012.979989183343,110.2677,110.4247,110.2049,110.3619,24012.98
2015-04-07 12:30:00,140.62,140.63,140.34,140.45,26825.31097890752,110.354,110.3619,110.1343,110.2206,26825.311
2015-04-07 13:00:00,140.47,140.62,140.4,140.5,22823.14764737696,110.2363,110.354,110.1814,110.2599,22823.1476
2015-04-07 13:30:00,140.51,140.51,140.32,140.39,43158.4640346133,110.2677,110.2677,110.1186,110.1735,43158.464
2015-04-07 14:00:00,140.4,140.63,140.38,140.59,46295.29475392104,110.1814,110.3619,110.1657,110.3305,46295.2948
2015-04-07 14:30:00,140.59,140.66,140.1,140.11,40995.13250405624,110.3305,110.3854,109.9459,109.9538,40995.1325
2015-04-07 15:00:00,140.1,140.36,140.01,140.14,46619.79448350459,109.9459,110.15,109.8753,109.9773,46619.7945
2015-04-07 15:30:00,140.14,140.17,139.71,139.74,99945.91671173608,109.9773,110.0009,109.6399,109.6634,99945.9167
2015-04-08 09:30:00,140.0,140.74,139.7,139.78,37641.968631692806,109.8675,110.4482,109.632,109.6948,37641.9686
2015-04-08 10:00:00,139.76,140.04,139.65,139.84,27906.97674418605,109.6791,109.8989,109.5928,109.7419,27906.9767
2015-04-08 10:30:00,139.8,139.8,138.88,139.18,41103.2990805841,109.7105,109.7105,108.9885,109.224,41103.2991
2015-04-08 11:00:00,139.16,139.6,139.05,139.6,27690.64359113034,109.2083,109.5536,109.1219,109.5536,27690.6436
2015-04-08 11:30:00,139.55,140.0,139.45,139.79,33423.47214710654,109.5143,109.8675,109.4359,109.7027,33423.4721
2015-04-08 12:00:00,139.83,139.88,139.35,139.35,32449.972958355866,109.7341,109.7733,109.3574,109.3574,32449.973
2015-04-08 12:30:00,139.38,139.62,139.34,139.48,25094.64575446187,109.3809,109.5693,109.3495,109.4594,25094.6458
2015-04-08 13:00:00,139.48,139.75,139.48,139.55,18604.6511627907,109.4594,109.6713,109.4594,109.5143,18604.6512
2015-04-08 13:30:00,139.53,139.66,139.39,139.6,21741.48188209843,109.4986,109.6007,109.3888,109.5536,21741.4819
2015-04-08 14:00:00,139.58,140.17,139.04,139.76,41103.2990805841,109.5379,110.0009,109.1141,109.6791,41103.2991
2015-04-08 14:30:00,139.81,139.86,139.31,139.46,31260.140616549485,109.7184,109.7576,109.326,109.4437,31260.1406
2015-04-08 15:00:00,139.54,139.75,139.37,139.43,37750.13520822066,109.5065,109.6713,109.3731,109.4202,37750.1352
2015-04-08 15:30:00,139.36,139.59,139.29,139.54,99296.91725256896,109.3652,109.5457,109.3103,109.5065,99296.9173
2015-04-09 09:30:00,139.57,140.47,139.16,140.09,34505.13791238507,109.53,110.2363,109.2083,109.9381,34505.1379
2015-04-09 10:00:00,140.15,140.42,139.77,140.18,51162.79069767442,109.9852,110.1971,109.687,110.0087,51162.7907
2015-04-09 10:30:00,140.14,140.23,139.9,140.19,23039.480800432662,109.9773,110.048,109.789,110.0166,23039.4808
2015-04-09 11:00:00,140.13,140.19,139.83,140.08,21741.48188209843,109.9695,110.0166,109.7341,109.9303,21741.4819
2015-04-09 11:30:00,140.12,140.42,140.08,140.29,13196.322336398052,109.9616,110.1971,109.9303,110.0951,13196.3223
2015-04-09 12:00:00,140.26,140.52,140.26,140.5,15035.154137371552,110.0715,110.2756,110.0715,110.2599,15035.1541
2015-04-09 12:30:00,140.46,140.52,140.39,140.48,10383.991346673878,110.2285,110.2756,110.1735,110.2442,10383.9913
2015-04-09 13:00:00,140.52,140.52,140.28,140.29,13953.488372093025,110.2756,110.2756,110.0872,110.0951,13953.4884
2015-04-09 13:30:00,140.28,140.3,139.94,139.94,19902.65008112493,110.0872,110.1029,109.8204,109.8204,19902.6501
2015-04-09 14:00:00,139.94,140.01,139.73,139.8,27149.81070849108,109.8204,109.8753,109.6556,109.7105,27149.8107
2015-04-09 14:30:00,139.78,140.14,139.75,140.14,28555.97620335316,109.6948,109.9773,109.6713,109.9773,28555.9762
2015-04-09 15:00:00,140.18,140.71,140.14,140.71,38182.80151433207,110.0087,110.4247,109.9773,110.4247,38182.8015
2015-04-09 15:30:00,140.71,140.71,140.42,140.56,79826.93347755543,110.4247,110.4247,110.1971,110.3069,79826.9335
2015-04-10 09:30:00,140.75,141.0,139.99,140.04,36884.80259599783,110.456,110.6522,109.8596,109.8989,36884.8026
2015-04-10 10:00:00,140.1,140.1,139.59,139.85,41535.96538669551,109.9459,109.9459,109.5457,109.7498,41535.9654
2015-04-10 10:30:00,139.88,140.21,139.88,140.1,26608.977825851813,109.7733,110.0323,109.7733,109.9459,26608.9778
2015-04-10 11:00:00,140.1,140.47,140.05,140.47,17847.485127095726,109.9459,110.2363,109.9067,110.2363,17847.4851
2015-04-10 11:30:00,140.41,140.61,140.33,140.33,17198.48566792861,110.1892,110.3462,110.1264,110.1264,17198.4857
2015-04-10 12:00:00,140.39,140.47,139.86,139.86,19902.65008112493,110.1735,110.2363,109.7576,109.7576,19902.6501
2015-04-10 12:30:00,139.81,140.18,139.78,140.11,20010.816657652784,109.7184,110.0087,109.6948,109.9538,20010.8167
2015-04-10 13:00:00,140.12,140.17,139.98,140.06,12222.823147647376,109.9616,110.0009,109.8518,109.9146,12222.8231
2015-04-10 13:30:00,140.06,140.22,140.05,140.18,14710.654407787992,109.9146,110.0401,109.9067,110.0087,14710.6544
2015-04-10 14:00:00,140.2,140.26,140.12,140.14,29096.809085992427,110.0244,110.0715,109.9616,109.9773,29096.8091
2015-04-10 14:30:00,140.14,140.23,140.07,140.07,24121.146565711195,109.9773,110.048,109.9224,109.9224,24121.1466
2015-04-10 15:00:00,140.11,140.23,140.05,140.17,36235.80313683072,109.9538,110.048,109.9067,110.0009,36235.8031
2015-04-10 15:30:00,140.17,140.47,140.11,140.46,118226.06814494322,110.0009,110.2363,109.9538,110.2285,118226.0681
2015-04-13 09:30:00,140.12,140.49,139.72,140.38,21308.81557598702,109.9616,110.252,109.6477,110.1657,21308.8156
2015-04-13 10:00:00,140.31,140.99,140.31,140.98,41427.79881016766,110.1108,110.6444,110.1108,110.6365,41427.7988
2015-04-13 10:30:00,140.98,140.99,140.5,140.58,38507.30124391563,110.6365,110.6444,110.2599,110.3226,38507.3012
2015-04-13 11:00:00,140.6,140.76,140.56,140.63,21308.81557598702,110.3383,110.4639,110.3069,110.3619,21308.8156
2015-04-13 11:30:00,140.65,140.76,140.4,140.48,20767.98269334776,110.3776,110.4639,110.1814,110.2442,20767.9827
2015-04-13 12:00:00,140.47,140.52,140.29,140.39,47701.46024878312,110.2363,110.2756,110.0951,110.1735,47701.4602
2015-04-13 12:30:00,140.37,140.52,140.24,140.24,39913.46673877772,110.1578,110.2756,110.0558,110.0558,39913.4667
2015-04-13 13:00:00,140.26,140.27,139.87,139.87,29853.9751216874,110.0715,110.0794,109.7655,109.7655,29853.9751
2015-04-13 13:30:00,139.87,139.87,139.44,139.47,41968.63169280692,109.7655,109.7655,109.428,109.4515,41968.6317
2015-04-13 14:00:00,139.48,139.86,139.45,139.83,21633.315305570577,109.4594,109.7576,109.4359,109.7341,21633.3153
2015-04-13 14:30:00,139.86,139.92,139.38,139.51,15900.486749594374,109.7576,109.8047,109.3809,109.4829,15900.4867
2015-04-13 15:00:00,139.51,139.58,139.19,139.27,23147.64737696052,109.4829,109.5379,109.2318,109.2946,23147.6474
2015-04-13 15:30:00,139.26,139.49,139.17,139.24,191671.17360735533,109.2867,109.4672,109.2161,109.271,191671.1736
2015-04-14 09:30:00,139.62,140.18,139.34,139.62,62844.780962682526,109.5693,110.0087,109.3495,109.5693,62844.781
2015-04-14 10:00:00,139.72,139.87,139.28,139.52,44564.62952947539,109.6477,109.7655,109.3024,109.4908,44564.6295
2015-04-14 10:30:00,139.53,139.72,139.15,139.66,243050.29745808544,109.4986,109.6477,109.2004,109.6007,243050.2975
2015-04-14 11:00:00,139.67,140.29,139.62,140.2,24661.97944835046,109.6085,110.0951,109.5693,110.0244,24661.9794
2015-04-14 11:30:00,140.21,140.76,140.2,140.76,25419.145484045428,110.0323,110.4639,110.0244,110.4639,25419.1455
2015-04-14 12:00:00,140.72,140.89,140.57,140.62,44131.96322336398,110.4325,110.5659,110.3148,110.354,44131.9632
2015-04-14 12:30:00,140.7,140.88,140.59,140.76,24337.4797187669,110.4168,110.5581,110.3305,110.4639,24337.4797
2015-04-14 13:00:00,140.72,140.72,140.49,140.58,28231.47647376961,110.4325,110.4325,110.252,110.3226,28231.4765
2015-04-14 13:30:00,140.59,140.72,140.5,140.54,28664.14277988101,110.3305,110.4325,110.2599,110.2912,28664.1428
2015-04-14 14:00:00,140.57,140.57,140.27,140.51,34288.80475932937,110.3148,110.3148,110.0794,110.2677,34288.8048
2015-04-14 14:30:00,140.51,140.79,140.44,140.71,83937.26338561384,110.2677,110.4874,110.2128,110.4247,83937.2634
2015-04-14 15:00:00,140.8,140.81,140.58,140.64,35478.63710113575,110.4953,110.5031,110.3226,110.3697,35478.6371
2015-04-14 15:30:00,140.67,140.83,140.2,140.43,149269.875608437,110.3933,110.5188,110.0244,110.2049,149269.8756
2015-04-15 09:30:00,140.86,142.23,140.49,142.04,83396.43050297457,110.5424,111.6175,110.252,111.4684,83396.4305
2015-04-15 10:00:00,142.05,142.31,141.83,142.06,54624.12114656571,111.4762,111.6803,111.3036,111.4841,54624.1211
2015-04-15 10:30:00,142.07,142.23,141.77,142.07,53542.45538128718,111.4919,111.6175,111.2565,111.4919,53542.4554
2015-04-15 11:00:00,142.08,142.08,141.47,141.49,15575.987020010816,111.4998,111.4998,111.0211,111.0368,15575.987
2015-04-15 11:30:00,141.53,141.53,141.2,141.37,13412.655489453758,111.0682,111.0682,110.8092,110.9426,13412.6555
2015-04-15 12:00:00,141.41,141.47,141.22,141.22,13953.488372093025,110.974,111.0211,110.8249,110.8249,13953.4884
2015-04-15 12:30:00,141.19,141.22,140.9,141.0,18496.484586262843,110.8013,110.8249,110.5738,110.6522,18496.4846
2015-04-15 13:00:00,141.05,141.45,140.98,141.45,12114.656571119524,110.6915,111.0054,110.6365,111.0054,12114.6566
2015-04-15 13:30:00,141.4,141.4,141.17,141.25,22606.814494321254,110.9661,110.9661,110.7857,110.8484,22606.8145
2015-04-15 14:00:00,141.2,141.31,140.91,140.99,46078.96160086533,110.8092,110.8955,110.5816,110.6444,46078.9616
2015-04-15 14:30:00,141.0,141.03,140.71,140.75,44348.29637641968,110.6522,110.6758,110.4247,110.456,44348.2964
2015-04-15 15:00:00,140.75,141.04,140.6,141.01,78853.43428880475,110.456,110.6836,110.3383,110.6601,78853.4343
2015-04-15 15:30:00,141.0,141.01,140.73,140.84,154894.53758788534,110.6522,110.6601,110.4404,110.5267,154894.5376
2015-04-16 09:30:00,140.52,140.52,139.66,139.99,41103.2990805841,110.2756,110.2756,109.6007,109.8596,41103.2991
2015-04-16 10:00:00,139.88,140.01,139.5,139.6,24121.146565711195,109.7733,109.8753,109.4751,109.5536,24121.1466
2015-04-16 10:30:00,139.53,140.14,139.37,139.88,62736.61438615467,109.4986,109.9773,109.3731,109.7733,62736.6144
2015-04-16 11:00:00,139.87,139.87,139.61,139.69,39588.96700919416,109.7655,109.7655,109.5614,109.6242,39588.967
2015-04-16 11:30:00,139.72,139.88,139.65,139.65,32341.806381828013,109.6477,109.7733,109.5928,109.5928,32341.8064
2015-04-16 12:00:00,139.65,139.73,139.48,139.54,25635.478637101136,109.5928,109.6556,109.4594,109.5065,25635.4786
2015-04-16 12:30:00,139.51,139.76,139.51,139.57,22498.6479177934,109.4829,109.6791,109.4829,109.53,22498.6479
2015-04-16 13:00:00,139.57,139.66,139.41,139.46,21849.648458626285,109.53,109.6007,109.4045,109.4437,21849.6485
2015-04-16 13:30:00,139.47,140.19,139.43,140.18,30719.30773391022,109.4515,110.0166,109.4202,110.0087,30719.3077
2015-04-16 14:00:00,140.19,140.35,140.03,140.33,20227.14981070849,110.0166,110.1421,109.891,110.1264,20227.1498
2015-04-16 14:30:00,140.36,140.52,140.32,140.45,74094.10492157923,110.15,110.2756,110.1186,110.2206,74094.1049
2015-04-16 15:00:00,140.46,140.46,140.08,140.14,48566.792861005946,110.2285,110.2285,109.9303,109.9773,48566.7929
2015-04-16 15:30:00,140.2,140.37,139.88,140.15,76906.4359113034,110.0244,110.1578,109.7733,109.9852,76906.4359
2015-04-17 09:30:00,139.37,139.96,138.4,138.44,132612.22282314763,109.3731,109.8361,108.6118,108.6432,132612.2228
2015-04-17 10:00:00,138.46,138.63,137.93,138.32,66197.94483504597,108.6589,108.7923,108.243,108.5491,66197.9448
2015-04-17 10:30:00,138.33,138.68,138.31,138.56,50081.12493239589,108.5569,108.8316,108.5412,108.7374,50081.1249
2015-04-17 11:00:00,138.51,138.59,138.33,138.53,47701.46024878312,108.6982,108.761,108.5569,108.7139,47701.4602
2015-04-17 11:30:00,138.55,138.8,138.44,138.73,42401.29799891833,108.7296,108.9258,108.6432,108.8708,42401.298
2015-04-17 12:00:00,138.69,138.8,138.56,138.62,23363.980530016222,108.8394,108.9258,108.7374,108.7845,23363.9805
2015-04-17 12:30:00,138.59,138.65,138.42,138.42,28988.64250946457,108.761,108.808,108.6275,108.6275,28988.6425
2015-04-17 13:00:00,138.43,138.54,138.21,138.28,28555.97620335316,108.6354,108.7217,108.4627,108.5177,28555.9762
2015-04-17 13:30:00,138.27,138.28,137.58,137.64,52785.28934559221,108.5098,108.5177,107.9683,108.0154,52785.2893
2015-04-17 14:00:00,137.62,137.7,137.41,137.65,43050.29745808545,107.9997,108.0625,107.8349,108.0233,43050.2975
2015-04-17 14:30:00,137.63,137.97,137.54,137.82,60248.78312601406,108.0076,108.2744,107.9369,108.1567,60248.7831
2015-04-17 15:00:00,137.85,138.15,137.79,137.89,42833.96430502975,108.1802,108.4157,108.1331,108.2116,42833.9643
2015-04-17 15:30:00,137.93,138.57,137.93,138.53,155219.0373174689,108.243,108.7453,108.243,108.7139,155219.0373
2015-04-20 09:30:00,139.14,139.93,138.68,138.88,58301.78474851271,109.1926,109.8125,108.8316,108.9885,58301.7847
2015-04-20 10:00:00,138.89,138.99,138.55,138.66,62736.61438615467,108.9964,109.0749,108.7296,108.8159,62736.6144
2015-04-20 10:30:00,138.69,138.74,138.57,138.68,44131.96322336398,108.8394,108.8787,108.7453,108.8316,44131.9632
2015-04-20 11:00:00,138.69,139.6,138.68,139.6,43591.13034072472,108.8394,109.5536,108.8316,109.5536,43591.1303
2015-04-20 11:30:00,139.58,140.0,139.54,139.89,42617.63115197404,109.5379,109.8675,109.5065,109.7811,42617.6312
2015-04-20 12:00:00,139.88,140.08,139.81,140.06,19253.65062195781,109.7733,109.9303,109.7184,109.9146,19253.6506
2015-04-20 12:30:00,140.04,140.08,139.9,140.04,15684.153596538668,109.8989,109.9303,109.789,109.8989,15684.1536
2015-04-20 13:00:00,140.06,140.14,139.78,139.82,22823.14764737696,109.9146,109.9773,109.6948,109.7262,22823.1476
2015-04-20 13:30:00,139.83,139.87,139.53,139.55,12655.489453758788,109.7341,109.7655,109.4986,109.5143,12655.4895
2015-04-20 14:00:00,139.53,139.61,139.36,139.43,10816.657652785289,109.4986,109.5614,109.3652,109.4202,10816.6577
2015-04-20 14:30:00,139.42,139.78,139.41,139.77,15467.820443482964,109.4123,109.6948,109.4045,109.687,15467.8204
2015-04-20 15:00:00,139.77,140.14,139.76,139.96,45538.128718226064,109.687,109.9773,109.6791,109.8361,45538.1287
2015-04-20 15:30:00,139.96,140.09,139.83,139.93,110329.90805840994,109.8361,109.9381,109.7341,109.8125,110329.9081
2015-04-21 09:30:00,140.52,140.52,139.77,139.84,48999.45916711736,110.2756,110.2756,109.687,109.7419,48999.4592
2015-04-21 10:00:00,140.01,140.14,139.66,140.05,17739.318550567874,109.8753,109.9773,109.6007,109.9067,17739.3186
2015-04-21 10:30:00,140.02,140.09,139.7,139.74,20118.98323418064,109.8832,109.9381,109.632,109.6634,20118.9832
2015-04-21 11:00:00,139.74,140.13,139.7,140.05,26933.47755543537,109.6634,109.9695,109.632,109.9067,26933.4776
2015-04-21 11:30:00,140.0,140.08,139.76,140.01,44240.12979989183,109.8675,109.9303,109.6791,109.8753,44240.1298
2015-04-21 12:00:00,139.96,140.34,139.87,140.31,38182.80151433207,109.8361,110.1343,109.7655,110.1108,38182.8015
2015-04-21 12:30:00,140.27,140.27,140.11,140.15,18496.484586262843,110.0794,110.0794,109.9538,109.9852,18496.4846
2015-04-21 13:00:00,140.16,140.47,140.15,140.4,20118.98323418064,109.993,110.2363,109.9852,110.1814,20118.9832
2015-04-21 13:30:00,140.4,140.42,140.16,140.29,22282.314764737694,110.1814,110.1971,109.993,110.0951,22282.3148
2015-04-21 14:00:00,140.24,140.48,140.1,140.39,32558.13953488372,110.0558,110.2442,109.9459,110.1735,32558.1395
2015-04-21 14:30:00,140.44,140.78,140.39,140.65,36343.96971335857,110.2128,110.4796,110.1735,110.3776,36343.9697
2015-04-21 15:00:00,140.65,140.88,140.62,140.69,41644.13196322336,110.3776,110.5581,110.354,110.409,41644.132
2015-04-21 15:30:00,140.67,140.77,140.41,140.48,173499.18875067602,110.3933,110.4717,110.1892,110.2442,173499.1888
2015-04-22 09:30:00,140.35,140.63,139.34,139.34,51595.45700378583,110.1421,110.3619,109.3495,109.3495,51595.457
2015-04-22 10:00:00,139.39,139.54,139.01,139.16,63169.28069226609,109.3888,109.5065,109.0906,109.2083,63169.2807
2015-04-22 10:30:00,139.18,139.77,139.18,139.46,38939.96755002704,109.224,109.687,109.224,109.4437,38939.9676
2015-04-22 11:00:00,139.46,139.6,139.3,139.53,32017.306652244457,109.4437,109.5536,109.3181,109.4986,32017.3067
2015-04-22 11:30:00,139.54,139.72,139.37,139.6,17955.65170362358,109.5065,109.6477,109.3731,109.5536,17955.6517
2015-04-22 12:00:00,139.63,139.63,139.3,139.53,16657.652785289345,109.5771,109.5771,109.3181,109.4986,16657.6528
2015-04-22 12:30:00,139.54,139.74,139.45,139.55,16333.153055705789,109.5065,109.6634,109.4359,109.5143,16333.1531
2015-04-22 13:00:00,139.61,139.61,139.38,139.48,13737.155219037317,109.5614,109.5614,109.3809,109.4594,13737.1552
2015-04-22 13:30:00,139.42,140.1,139.41,140.03,25202.812330989724,109.4123,109.9459,109.4045,109.891,25202.8123
2015-04-22 14:00:00,140.08,140.25,140.04,140.14,24770.14602487831,109.9303,110.0637,109.8989,109.9773,24770.146
2015-04-22 14:30:00,140.14,140.19,139.96,139.97,15467.820443482964,109.9773,110.0166,109.8361,109.8439,15467.8204
2015-04-22 15:00:00,139.97,140.36,139.96,140.3,22282.314764737694,109.8439,110.15,109.8361,110.1029,22282.3148
2015-04-22 15:30:00,140.31,140.34,139.9,140.05,66630.61114115738,110.1108,110.1343,109.789,109.9067,66630.6111
2015-04-23 09:30:00,139.8,140.02,139.63,139.73,33531.638723634394,109.7105,109.8832,109.5771,109.6556,33531.6387
2015-04-23 10:00:00,139.71,139.78,139.02,139.18,30719.30773391022,109.6399,109.6948,109.0984,109.224,30719.3077
2015-04-23 10:30:00,139.22,139.35,139.02,139.05,38507.30124391563,109.2554,109.3574,109.0984,109.1219,38507.3012
2015-04-23 11:00:00,139.11,139.19,138.79,138.88,22390.48134126555,109.169,109.2318,108.9179,108.9885,22390.4813
2015-04-23 11:30:00,138.89,139.38,138.7,139.34,29313.14223904813,108.9964,109.3809,108.8473,109.3495,29313.1422
2015-04-23 12:00:00,139.34,139.35,139.03,139.05,24878.312601406164,109.3495,109.3574,109.1062,109.1219,24878.3126
2015-04-23 12:30:00,139.11,139.73,138.97,139.73,38182.80151433207,109.169,109.6556,109.0592,109.6556,38182.8015
2015-04-23 13:00:00,139.72,139.9,139.71,139.74,18171.98485667929,109.6477,109.789,109.6399,109.6634,18171.9849
2015-04-23 13:30:00,139.71,139.97,139.63,139.97,16116.81990265008,109.6399,109.8439,109.5771,109.8439,16116.8199
2015-04-23 14:00:00,139.99,140.05,139.88,139.95,23363.980530016222,109.8596,109.9067,109.7733,109.8282,23363.9805
2015-04-23 14:30:00,139.95,140.0,139.56,139.58,38399.13466738778,109.8282,109.8675,109.5222,109.5379,38399.1347
2015-04-23 15:00:00,139.57,139.88,139.53,139.69,66846.94429421308,109.53,109.7733,109.4986,109.6242,66846.9443
2015-04-23 15:30:00,139.69,139.7,139.17,139.23,98972.4175229854,109.6242,109.632,109.2161,109.2632,98972.4175
2015-04-24 09:30:00,139.29,139.67,138.09,139.17,100162.24986479178,109.3103,109.6085,108.3686,109.2161,100162.2499
2015-04-24 10:00:00,139.18,139.18,138.78,138.89,48783.12601406165,109.224,109.224,108.9101,108.9964,48783.126
2015-04-24 10:30:00,138.83,138.96,138.7,138.85,24121.146565711195,108.9493,109.0513,108.8473,108.965,24121.1466
2015-04-24 11:00:00,138.83,138.99,138.72,138.89,44240.12979989183,108.9493,109.0749,108.863,108.9964,44240.1298
2015-04-24 11:30:00,138.89,138.93,138.65,138.77,25743.645213628988,108.9964,109.0278,108.808,108.9022,25743.6452
2015-04-24 12:00:00,138.77,138.89,138.72,138.74,25527.312060573284,108.9022,108.9964,108.863,108.8787,25527.3121
2015-04-24 12:30:00,138.75,138.81,138.46,138.52,30935.640886965928,108.8865,108.9336,108.6589,108.706,30935.6409
2015-04-24 13:00:00,138.5,138.6,138.32,138.37,53217.955651703625,108.6903,108.7688,108.5491,108.5883,53217.9557
2015-04-24 13:30:00,138.39,138.48,138.22,138.4,73012.4391563007,108.604,108.6746,108.4706,108.6118,73012.4392
2015-04-24 14:00:00,138.42,138.47,138.32,138.39,46944.29421308816,108.6275,108.6668,108.5491,108.604,46944.2942
2015-04-24 14:30:00,138.39,138.66,138.33,138.41,146782.04434829636,108.604,108.8159,108.5569,108.6197,146782.0443
2015-04-24 15:00:00,138.41,138.55,138.28,138.29,111952.40670632776,108.6197,108.7296,108.5177,108.5255,111952.4067
2015-04-24 15:30:00,138.29,138.75,138.25,138.73,163980.53001622498,108.5255,108.8865,108.4941,108.8708,163980.53
2015-04-27 09:30:00,138.63,139.87,138.5,139.85,108382.9096809086,108.7923,109.7655,108.6903,109.7498,108382.9097
2015-04-27 10:00:00,139.86,140.3,139.86,140.21,32233.63980530016,109.7576,110.1029,109.7576,110.0323,32233.6398
2015-04-27 10:30:00,140.19,140.41,140.02,140.19,37750.13520822066,110.0166,110.1892,109.8832,110.0166,37750.1352
2015-04-27 11:00:00,140.14,140.3,140.0,140.23,18712.81773931855,109.9773,110.1029,109.8675,110.048,18712.8177
2015-04-27 11:30:00,140.19,140.39,140.06,140.19,19794.48350459708,110.0166,110.1735,109.9146,110.0166,19794.4835
2015-04-27 12:00:00,140.14,140.28,140.04,140.1,16982.152514872905,109.9773,110.0872,109.8989,109.9459,16982.1525
2015-04-27 12:30:00,140.13,140.16,140.01,140.14,15900.486749594374,109.9695,109.993,109.8753,109.9773,15900.4867
2015-04-27 13:00:00,140.18,140.37,139.77,139.83,35911.30340724716,110.0087,110.1578,109.687,109.7341,35911.3034
2015-04-27 13:30:00,139.83,140.28,139.76,140.02,149918.8750676041,109.7341,110.0872,109.6791,109.8832,149918.8751
2015-04-27 14:00:00,140.02,140.03,139.49,139.64,210816.65765278527,109.8832,109.891,109.4672,109.585,210816.6577
2015-04-27 14:30:00,139.65,140.17,139.62,140.12,186262.84478096268,109.5928,110.0009,109.5693,109.9616,186262.8448
2015-04-27 15:00:00,140.12,140.69,139.99,140.02,226717.1444023797,109.9616,110.409,109.8596,109.8832,226717.1444
2015-04-27 15:30:00,140.05,140.18,137.46,139.65,786154.6782044348,109.9067,110.0087,107.8742,109.5928,786154.6782
2015-04-28 09:30:00,139.46,141.08,139.04,140.5,171227.69064359114,109.4437,110.715,109.1141,110.2599,171227.6906
2015-04-28 10:00:00,140.42,140.51,138.5,138.94,306652.24445646297,110.1971,110.2677,108.6903,109.0356,306652.2445
2015-04-28 10:30:00,138.94,139.09,138.62,138.84,174148.18820984315,109.0356,109.1533,108.7845,108.9571,174148.1882
2015-04-28 11:00:00,138.85,139.54,138.68,139.46,122877.23093564088,108.965,109.5065,108.8316,109.4437,122877.2309
2015-04-28 11:30:00,139.46,140.04,139.41,139.99,152623.03948080042,109.4437,109.8989,109.4045,109.8596,152623.0395
2015-04-28 12:00:00,140.02,140.24,139.69,140.02,186154.67820443484,109.8832,110.0558,109.6242,109.8832,186154.6782
2015-04-28 12:30:00,140.02,140.28,139.94,140.26,152298.53975121686,109.8832,110.0872,109.8204,110.0715,152298.5398
2015-04-28 13:00:00,140.27,140.4,140.0,140.07,144943.21254732288,110.0794,110.1814,109.8675,109.9224,144943.2125
2015-04-28 13:30:00,140.06,140.2,139.87,140.06,139643.05029745807,109.9146,110.0244,109.7655,109.9146,139643.0503
2015-04-28 14:00:00,140.05,140.32,139.71,140.31,120173.06652244455,109.9067,110.1186,109.6399,110.1108,120173.0665
2015-04-28 14:30:00,140.32,140.76,140.32,140.74,173282.85559762034,110.1186,110.4639,110.1186,110.4482,173282.8556
2015-04-28 15:00:00,140.7,141.3,140.68,141.3,223472.1471065441,110.4168,110.8877,110.4011,110.8877,223472.1471
2015-04-28 15:30:00,141.28,141.98,141.15,141.44,246511.6279069768,110.872,111.4213,110.77,110.9975,246511.6279
2015-04-29 09:30:00,140.36,140.83,140.03,140.52,83180.09734991887,110.15,110.5188,109.891,110.2756,83180.0973
2015-04-29 10:00:00,140.62,141.01,140.43,140.51,170686.85776095185,110.354,110.6601,110.2049,110.2677,170686.8578
2015-04-29 10:30:00,140.43,141.0,140.43,140.88,172201.1898323418,110.2049,110.6522,110.2049,110.5581,172201.1898
2015-04-29 11:00:00,140.89,141.44,140.57,140.67,123634.39697133584,110.5659,110.9975,110.3148,110.3933,123634.397
2015-04-29 11:30:00,140.69,140.74,140.25,140.32,59491.61709031909,110.409,110.4482,110.0637,110.1186,59491.6171
2015-04-29 12:00:00,140.39,140.51,140.16,140.37,44348.29637641968,110.1735,110.2677,109.993,110.1578,44348.2964
2015-04-29 12:30:00,140.36,140.39,140.08,140.38,42293.13142239048,110.15,110.1735,109.9303,110.1657,42293.1314
2015-04-29 13:00:00,140.36,140.5,139.95,140.27,63277.44726879394,110.15,110.2599,109.8282,110.0794,63277.4473
2015-04-29 13:30:00,140.29,140.8,140.27,140.63,45429.96214169821,110.0951,110.4953,110.0794,110.3619,45429.9621
2015-04-29 14:00:00,140.71,141.01,139.94,140.31,49323.95889670092,110.4247,110.6601,109.8204,110.1108,49323.9589
2015-04-29 14:30:00,140.31,140.97,140.22,140.71,78312.60140616549,110.1108,110.6287,110.0401,110.4247,78312.6014
2015-04-29 15:00:00,140.71,140.74,139.99,140.14,105678.74526771228,110.4247,110.4482,109.8596,109.9773,105678.7453
2015-04-29 15:30:00,140.13,140.51,140.13,140.37,212439.15630070303,109.9695,110.2677,109.9695,110.1578,212439.1563
2015-04-30 09:30:00,141.77,141.77,134.75,134.94,499296.91725256894,111.2565,111.2565,105.7474,105.8965,499296.9173
2015-04-30 10:00:00,134.93,135.27,133.91,134.89,865116.2790697674,105.8887,106.1555,105.0882,105.8573,865116.2791
2015-04-30 10:30:00,134.85,136.53,134.79,136.42,204218.49648458627,105.8259,107.1443,105.7788,107.058,204218.4965
2015-04-30 11:00:00,136.43,137.47,135.9,135.9,158031.36830719307,107.0659,107.882,106.6499,106.6499,158031.3683
2015-04-30 11:30:00,135.96,136.2,135.04,135.29,216116.81990265008,106.697,106.8854,105.975,106.1712,216116.8199
2015-04-30 12:00:00,135.29,135.42,134.25,134.49,175338.02055164953,106.1712,106.2732,105.3551,105.5434,175338.0206
2015-04-30 12:30:00,134.48,134.8,133.89,134.14,140616.54948620877,105.5356,105.7867,105.0725,105.2687,140616.5495
2015-04-30 13:00:00,134.18,134.45,133.41,133.51,268793.9426717144,105.3001,105.512,104.6959,104.7743,268793.9427
2015-04-30 13:30:00,133.49,134.4,132.85,134.19,250081.12493239588,104.7586,105.4728,104.2564,105.308,250081.1249
2015-04-30 14:00:00,134.25,134.44,133.13,133.13,204651.16279069768,105.3551,105.5042,104.4761,104.4761,204651.1628
2015-04-30 14:30:00,133.14,133.17,131.69,131.76,243050.29745808544,104.484,104.5075,103.3461,103.401,243050.2975
2015-04-30 15:00:00,131.67,132.23,131.53,131.81,379123.8507301244,103.3304,103.7698,103.2205,103.4402,379123.8507
2015-04-30 15:30:00,131.81,133.4,131.68,132.59,684802.5959978367,103.4402,104.688,103.3382,104.0523,684802.596
2015-05-01 09:30:00,132.9,134.68,132.67,133.87,241103.29908058408,104.2956,105.6925,104.1151,105.0568,241103.2991
2015-05-01 10:00:00,133.96,135.36,133.9,134.64,141373.71552190374,105.1275,106.2262,105.0804,105.6611,141373.7155
2015-05-01 10:30:00,134.75,135.0,134.16,134.82,73012.4391563007,105.7474,105.9436,105.2844,105.8024,73012.4392
2015-05-01 11:00:00,134.88,135.79,134.85,135.79,77988.10167658194,105.8495,106.5636,105.8259,106.5636,77988.1017
2015-05-01 11:30:00,135.8,135.86,134.63,134.87,66089.77825851811,106.5714,106.6185,105.6533,105.8416,66089.7783
2015-05-01 12:00:00,134.87,135.64,134.86,135.64,78528.9345592212,105.8416,106.4459,105.8338,106.4459,78528.9346
2015-05-01 12:30:00,135.66,135.86,135.34,135.81,61763.115197404,106.4616,106.6185,106.2105,106.5793,61763.1152
2015-05-01 13:00:00,135.8,136.38,135.7,136.32,126122.22823147647,106.5714,107.0266,106.493,106.9795,126122.2282
2015-05-01 13:30:00,136.3,136.73,136.16,136.25,85559.76203353163,106.9638,107.3013,106.854,106.9246,85559.762
2015-05-01 14:00:00,136.24,136.33,135.89,136.28,106760.4110329908,106.9167,106.9874,106.6421,106.9481,106760.411
2015-05-01 14:30:00,136.36,136.36,135.89,135.98,97566.2520281233,107.0109,107.0109,106.6421,106.7127,97566.252
2015-05-01 15:00:00,135.98,135.98,135.3,135.32,109572.74202271496,106.7127,106.7127,106.1791,106.1948,109572.742
2015-05-01 15:30:00,135.34,135.64,135.31,135.52,203028.66414277983,106.2105,106.4459,106.1869,106.3517,203028.6641
2015-05-04 09:30:00,136.76,137.82,136.6,137.77,174797.18766901028,107.3248,108.1567,107.1993,108.1174,174797.1877
2015-05-04 10:00:00,137.76,137.82,137.33,137.71,80043.26663061114,108.1096,108.1567,107.7721,108.0704,80043.2666
2015-05-04 10:30:00,137.7,137.75,136.84,136.87,79286.10059491616,108.0625,108.1017,107.3876,107.4112,79286.1006
2015-05-04 11:00:00,136.86,137.05,136.79,136.88,83720.93023255814,107.4033,107.5524,107.3484,107.419,83720.9302
2015-05-04 11:30:00,136.87,136.91,136.72,136.77,95402.92049756624,107.4112,107.4425,107.2934,107.3327,95402.9205
2015-05-04 12:00:00,136.76,136.76,136.28,136.48,39372.633856138455,107.3248,107.3248,106.9481,107.1051,39372.6339
2015-05-04 12:30:00,136.46,136.58,136.13,136.15,20443.4829637642,107.0894,107.1836,106.8304,106.8461,20443.483
2015-05-04 13:00:00,136.14,136.4,136.0,136.35,33315.30557057869,106.8383,107.0423,106.7284,107.0031,33315.3056
2015-05-04 13:30:00,136.27,136.47,136.23,136.42,34288.80475932937,106.9403,107.0972,106.9089,107.058,34288.8048
2015-05-04 14:00:00,136.45,136.62,136.32,136.45,31584.640346133045,107.0815,107.215,106.9795,107.0815,31584.6403
2015-05-04 14:30:00,136.46,136.56,136.31,136.45,70632.77447268793,107.0894,107.1679,106.9717,107.0815,70632.7745
2015-05-04 15:00:00,136.45,136.62,136.37,136.54,84045.4299621417,107.0815,107.215,107.0188,107.1522,84045.43
2015-05-04 15:30:00,136.54,136.65,136.25,136.41,170470.52460789616,107.1522,107.2385,106.9246,107.0502,170470.5246
2015-05-05 09:30:00,137.0,137.74,136.14,136.35,103839.91346673876,107.5132,108.0939,106.8383,107.0031,103839.9135
2015-05-05 10:00:00,136.36,136.36,135.49,135.73,53326.12222823148,107.0109,107.0109,106.3282,106.5165,53326.1222
2015-05-05 10:30:00,135.7,135.75,135.25,135.47,40454.29962141698,106.493,106.5322,106.1398,106.3125,40454.2996
2015-05-05 11:00:00,135.46,135.63,135.04,135.11,74634.9378042185,106.3046,106.438,105.975,106.03,74634.9378
2015-05-05 11:30:00,135.05,135.43,134.98,135.37,17847.485127095726,105.9829,106.2811,105.9279,106.234,17847.4851
2015-05-05 12:00:00,135.41,135.74,135.39,135.57,118334.23472147106,106.2654,106.5244,106.2497,106.391,118334.2347
2015-05-05 12:30:00,135.59,135.72,135.38,135.39,25743.645213628988,106.4066,106.5087,106.2418,106.2497,25743.6452
2015-05-05 13:00:00,135.4,135.4,134.71,134.88,36776.63601946998,106.2575,106.2575,105.7161,105.8495,36776.636
2015-05-05 13:30:00,134.8,135.07,134.63,134.87,95186.58734451054,105.7867,105.9986,105.6533,105.8416,95186.5873
2015-05-05 14:00:00,134.87,135.01,134.21,134.55,34613.30448891292,105.8416,105.9515,105.3237,105.5905,34613.3045
2015-05-05 14:30:00,134.51,134.81,134.02,134.02,81341.26554894538,105.5591,105.7945,105.1746,105.1746,81341.2655
2015-05-05 15:00:00,134.02,134.67,134.02,134.61,79935.10005408329,105.1746,105.6847,105.1746,105.6376,79935.1001
2015-05-05 15:30:00,134.6,134.89,134.33,134.41,139210.3839913467,105.6297,105.8573,105.4178,105.4806,139210.384
2015-05-06 09:30:00,135.34,136.02,134.59,135.02,48674.9594375338,106.2105,106.7441,105.6219,105.9593,48674.9594
2015-05-06 10:00:00,134.95,135.08,134.22,134.98,35045.97079502434,105.9044,106.0064,105.3315,105.9279,35045.9708
2015-05-06 10:30:00,134.98,135.29,134.78,135.02,38723.63439697133,105.9279,106.1712,105.771,105.9593,38723.6344
2015-05-06 11:00:00,135.06,135.1,134.49,134.82,26392.644672796105,105.9907,106.0221,105.5434,105.8024,26392.6447
2015-05-06 11:30:00,134.81,135.23,134.81,135.12,34505.13791238507,105.7945,106.1241,105.7945,106.0378,34505.1379
2015-05-06 12:00:00,135.07,135.07,134.77,134.77,18063.81828015144,105.9986,105.9986,105.7631,105.7631,18063.8183
2015-05-06 12:30:00,134.77,135.02,134.72,134.75,25851.81179015684,105.7631,105.9593,105.7239,105.7474,25851.8118
2015-05-06 13:00:00,134.76,134.76,134.53,134.56,29853.9751216874,105.7553,105.7553,105.5748,105.5983,29853.9751
2015-05-06 13:30:00,134.59,134.63,134.2,134.34,32341.806381828013,105.6219,105.6533,105.3158,105.4257,32341.8064
2015-05-06 14:00:00,134.34,134.51,134.22,134.4,25202.812330989724,105.4257,105.5591,105.3315,105.4728,25202.8123
2015-05-06 14:30:00,134.39,134.42,133.78,134.31,38399.13466738778,105.4649,105.4885,104.9862,105.4021,38399.1347
2015-05-06 15:00:00,134.27,134.5,134.14,134.5,76041.10329908058,105.3708,105.5513,105.2687,105.5513,76041.1033
2015-05-06 15:30:00,134.5,134.56,134.27,134.56,161384.53217955653,105.5513,105.5983,105.3708,105.5983,161384.5322
2015-05-07 09:30:00,134.31,134.51,133.49,133.78,49323.95889670092,105.4021,105.5591,104.7586,104.9862,49323.9589
2015-05-07 10:00:00,133.68,134.45,133.68,134.25,34937.80421849649,104.9077,105.512,104.9077,105.3551,34937.8042
2015-05-07 10:30:00,134.22,135.15,134.2,135.1,67604.11032990806,105.3315,106.0613,105.3158,106.0221,67604.1103
2015-05-07 11:00:00,135.05,135.47,134.98,135.21,51811.79015684153,105.9829,106.3125,105.9279,106.1084,51811.7902
2015-05-07 11:30:00,135.19,135.43,134.55,134.58,57003.78583017847,106.0927,106.2811,105.5905,105.614,57003.7858
2015-05-07 12:00:00,134.6,135.5,134.6,135.37,58409.95132504056,105.6297,106.336,105.6297,106.234,58409.9513
2015-05-07 12:30:00,135.41,135.49,135.06,135.06,22931.31422390481,106.2654,106.3282,105.9907,105.9907,22931.3142
2015-05-07 13:00:00,135.13,135.26,134.87,134.95,19253.65062195781,106.0457,106.1477,105.8416,105.9044,19253.6506
2015-05-07 13:30:00,134.94,135.17,134.68,134.73,38615.46782044348,105.8965,106.077,105.6925,105.7317,38615.4678
2015-05-07 14:00:00,134.73,135.17,134.71,135.02,30502.97458085452,105.7317,106.077,105.7161,105.9593,30502.9746
2015-05-07 14:30:00,135.04,135.21,134.81,135.21,36776.63601946998,105.975,106.1084,105.7945,106.1084,36776.636
2015-05-07 15:00:00,135.18,135.21,134.78,134.91,71930.77339102217,106.0849,106.1084,105.771,105.873,71930.7734
2015-05-07 15:30:00,134.9,135.31,134.67,135.15,103515.41373715522,105.8652,106.1869,105.6847,106.0613,103515.4137
2015-05-08 09:30:00,136.71,137.23,136.45,136.91,64467.27961060032,107.2856,107.6937,107.0815,107.4425,64467.2796
2015-05-08 10:00:00,136.88,137.11,136.7,137.1,116062.73661438616,107.419,107.5995,107.2777,107.5916,116062.7366
2015-05-08 10:30:00,137.1,137.57,137.08,137.24,56895.61925365062,107.5916,107.9605,107.576,107.7015,56895.6193
2015-05-08 11:00:00,137.2,137.57,137.2,137.46,50730.12439156301,107.6701,107.9605,107.6701,107.8742,50730.1244
2015-05-08 11:30:00,137.46,137.52,137.21,137.42,55056.78745267712,107.8742,107.9212,107.678,107.8428,55056.7875
2015-05-08 12:00:00,137.42,137.77,137.39,137.58,153488.37209302324,107.8428,108.1174,107.8192,107.9683,153488.3721
2015-05-08 12:30:00,137.5,137.73,137.4,137.64,44240.12979989183,107.9056,108.0861,107.8271,108.0154,44240.1298
2015-05-08 13:00:00,137.6,137.7,137.36,137.37,23147.64737696052,107.984,108.0625,107.7957,107.8035,23147.6474
2015-05-08 13:30:00,137.37,137.44,136.94,136.97,28772.30935640887,107.8035,107.8585,107.4661,107.4896,28772.3094
2015-05-08 14:00:00,136.95,137.19,136.93,136.97,29637.64196863169,107.4739,107.6623,107.4582,107.4896,29637.642
2015-05-08 14:30:00,136.93,137.32,136.93,137.09,45754.461871281776,107.4582,107.7643,107.4582,107.5838,45754.4619
2015-05-08 15:00:00,137.11,137.17,136.95,136.96,41211.46565711195,107.5995,107.6466,107.4739,107.4818,41211.4657
2015-05-08 15:30:00,136.95,136.96,136.7,136.76,114440.23796646835,107.4739,107.4818,107.2777,107.3248,114440.238
2015-05-11 09:30:00,136.26,137.08,136.14,136.35,52785.28934559221,106.9324,107.576,106.8383,107.0031,52785.2893
2015-05-11 10:00:00,136.34,136.71,136.18,136.19,41752.29853975122,106.9952,107.2856,106.8697,106.8775,41752.2985
2015-05-11 10:30:00,136.21,136.39,135.87,136.26,32125.47322877231,106.8932,107.0345,106.6264,106.9324,32125.4732
2015-05-11 11:00:00,136.23,136.23,135.87,135.96,59383.45051379124,106.9089,106.9089,106.6264,106.697,59383.4505
2015-05-11 11:30:00,135.97,136.0,135.67,135.68,29096.809085992427,106.7049,106.7284,106.4694,106.4773,29096.8091
2015-05-11 12:00:00,135.68,135.68,135.15,135.21,44672.79610600325,106.4773,106.4773,106.0613,106.1084,44672.7961
2015-05-11 12:30:00,135.21,135.24,134.98,135.17,78096.26825310978,106.1084,106.132,105.9279,106.077,78096.2683
2015-05-11 13:00:00,135.17,135.81,135.12,135.81,48999.45916711736,106.077,106.5793,106.0378,106.5793,48999.4592
2015-05-11 13:30:00,135.79,135.87,135.68,135.75,28123.30989724175,106.5636,106.6264,106.4773,106.5322,28123.3099
2015-05-11 14:00:00,135.74,135.76,135.34,135.49,18820.984315846403,106.5244,106.5401,106.2105,106.3282,18820.9843
2015-05-11 14:30:00,135.49,135.53,135.12,135.19,26500.81124932396,106.3282,106.3596,106.0378,106.0927,26500.8112
2015-05-11 15:00:00,135.18,135.28,135.0,135.23,50189.29150892374,106.0849,106.1634,105.9436,106.1241,50189.2915
2015-05-11 15:30:00,135.21,135.27,134.94,134.96,116495.40292049757,106.1084,106.1555,105.8965,105.9122,116495.4029
2015-05-12 09:30:00,134.01,134.73,133.38,133.47,104705.2460789616,105.1667,105.7317,104.6723,104.7429,104705.2461
2015-05-12 10:00:00,133.42,133.93,133.27,133.32,116711.73607355329,104.7037,105.1039,104.586,104.6252,116711.7361
2015-05-12 10:30:00,133.33,134.14,133.33,133.9,24661.97944835046,104.6331,105.2687,104.6331,105.0804,24661.9794
2015-05-12 11:00:00,133.92,134.36,133.92,134.12,49107.625743645214,105.0961,105.4414,105.0961,105.253,49107.6257
2015-05-12 11:30:00,134.13,134.24,133.91,133.92,25202.812330989724,105.2609,105.3472,105.0882,105.0961,25202.8123
2015-05-12 12:00:00,133.94,133.96,133.52,133.56,23039.480800432662,105.1118,105.1275,104.7822,104.8136,23039.4808
2015-05-12 12:30:00,133.54,133.89,133.54,133.84,28123.30989724175,104.7979,105.0725,104.7979,105.0333,28123.3099
2015-05-12 13:00:00,133.86,134.1,133.86,133.92,28015.14332071389,105.049,105.2373,105.049,105.0961,28015.1433
2015-05-12 13:30:00,133.88,133.89,133.67,133.78,20010.816657652784,105.0647,105.0725,104.8999,104.9862,20010.8167
2015-05-12 14:00:00,133.78,133.99,133.69,133.99,23688.480259599783,104.9862,105.151,104.9156,105.151,23688.4803
2015-05-12 14:30:00,134.03,134.06,133.72,133.75,42293.13142239048,105.1824,105.206,104.9391,104.9627,42293.1314
2015-05-12 15:00:00,133.76,133.9,133.65,133.82,37533.80205516495,104.9705,105.0804,104.8842,105.0176,37533.8021
2015-05-12 15:30:00,133.82,133.91,133.54,133.58,120173.06652244455,105.0176,105.0882,104.7979,104.8293,120173.0665
2015-05-13 09:30:00,133.74,134.08,133.19,133.88,44456.462952947535,104.9548,105.2216,104.5232,105.0647,44456.463
2015-05-13 10:00:00,133.78,133.84,133.55,133.63,40886.96592752839,104.9862,105.0333,104.8057,104.8685,40886.9659
2015-05-13 10:30:00,133.65,133.68,133.1,133.1,41427.79881016766,104.8842,104.9077,104.4526,104.4526,41427.7988
2015-05-13 11:00:00,133.08,133.19,132.87,132.88,62195.78150351541,104.4369,104.5232,104.2721,104.2799,62195.7815
2015-05-13 11:30:00,132.89,133.63,132.78,133.48,119956.73336938884,104.2878,104.8685,104.2015,104.7508,119956.7334
2015-05-13 12:00:00,133.5,133.89,133.32,133.36,235262.30394808,104.7665,105.0725,104.6252,104.6566,235262.3039
2015-05-13 12:30:00,133.37,134.36,133.24,134.36,149053.54245538128,104.6645,105.4414,104.5624,105.4414,149053.5425
2015-05-13 13:00:00,134.34,135.02,134.24,134.96,207138.9940508383,105.4257,105.9593,105.3472,105.9122,207138.9941
2015-05-13 13:30:00,134.95,134.99,134.77,134.91,104272.5797728502,105.9044,105.9358,105.7631,105.873,104272.5798
2015-05-13 14:00:00,134.94,134.94,134.52,134.57,101568.41535965388,105.8965,105.8965,105.5669,105.6062,101568.4154
2015-05-13 14:30:00,134.55,134.89,134.52,134.56,44997.2958355868,105.5905,105.8573,105.5669,105.5983,44997.2958
2015-05-13 15:00:00,134.56,134.85,134.44,134.48,101243.9156300703,105.5983,105.8259,105.5042,105.5356,101243.9156
2015-05-13 15:30:00,134.47,134.48,133.81,134.01,359978.3666846944,105.5277,105.5356,105.0098,105.1667,359978.3667
2015-05-14 09:30:00,134.98,135.1,133.9,134.46,141590.04867495943,105.9279,106.0221,105.0804,105.5199,141590.0487
2015-05-14 10:00:00,134.51,135.16,134.45,135.16,85776.09518658734,105.5591,106.0692,105.512,106.0692,85776.0952
2015-05-14 10:30:00,135.23,135.37,134.81,135.34,94537.58788534344,106.1241,106.234,105.7945,106.2105,94537.5879
2015-05-14 11:00:00,135.34,135.6,135.18,135.38,46727.961060032445,106.2105,106.4145,106.0849,106.2418,46727.9611
2015-05-14 11:30:00,135.37,135.58,135.3,135.53,49432.12547322877,106.234,106.3988,106.1791,106.3596,49432.1255
2015-05-14 12:00:00,135.5,135.82,135.5,135.75,31151.974040021632,106.336,106.5871,106.336,106.5322,31151.974
2015-05-14 12:30:00,135.75,135.85,135.62,135.75,22065.98161168199,106.5322,106.6107,106.4302,106.5322,22065.9816
2015-05-14 13:00:00,135.75,136.15,135.75,136.13,40886.96592752839,106.5322,106.8461,106.5322,106.8304,40886.9659
2015-05-14 13:30:00,136.14,136.23,136.1,136.15,28123.30989724175,106.8383,106.9089,106.8069,106.8461,28123.3099
2015-05-14 14:00:00,136.15,136.3,136.01,136.23,49323.95889670092,106.8461,106.9638,106.7363,106.9089,49323.9589
2015-05-14 14:30:00,136.22,136.35,136.08,136.35,45105.462412114655,106.9011,107.0031,106.7912,107.0031,45105.4624
2015-05-14 15:00:00,136.35,136.46,136.29,136.36,65981.61168199027,107.0031,107.0894,106.956,107.0109,65981.6117
2015-05-14 15:30:00,136.36,136.58,136.2,136.47,152298.53975121686,107.0109,107.1836,106.8854,107.0972,152298.5398
2015-05-15 09:30:00,136.78,137.04,136.07,136.49,98431.58464034612,107.3405,107.5446,106.7833,107.1129,98431.5846
2015-05-15 10:00:00,136.48,137.29,136.36,137.22,52028.12330989724,107.1051,107.7408,107.0109,107.6858,52028.1233
2015-05-15 10:30:00,137.26,137.71,137.17,137.71,49648.45862628448,107.7172,108.0704,107.6466,108.0704,49648.4586
2015-05-15 11:00:00,137.69,137.69,137.21,137.33,33207.13899405084,108.0547,108.0547,107.678,107.7721,33207.139
2015-05-15 11:30:00,137.3,137.41,137.05,137.41,36560.30286641428,107.7486,107.8349,107.5524,107.8349,36560.3029
2015-05-15 12:00:00,137.42,137.66,137.25,137.57,42617.63115197404,107.8428,108.0311,107.7094,107.9605,42617.6312
2015-05-15 12:30:00,137.58,137.66,137.51,137.53,29529.47539210384,107.9683,108.0311,107.9134,107.9291,29529.4754
2015-05-15 13:00:00,137.52,137.57,137.35,137.42,37317.46890210925,107.9212,107.9605,107.7878,107.8428,37317.4689
2015-05-15 13:30:00,137.43,137.59,137.39,137.58,41319.6322336398,107.8506,107.9762,107.8192,107.9683,41319.6322
2015-05-15 14:00:00,137.58,137.67,137.33,137.36,57760.951865873445,107.9683,108.039,107.7721,107.7957,57760.9519
2015-05-15 14:30:00,137.36,137.57,137.33,137.43,46295.29475392104,107.7957,107.9605,107.7721,107.8506,46295.2948
2015-05-15 15:00:00,137.43,137.51,137.29,137.33,51595.45700378583,107.8506,107.9134,107.7408,107.7721,51595.457
2015-05-15 15:30:00,137.33,137.39,137.14,137.27,177934.018388318,107.7721,107.8192,107.623,107.7251,177934.0184
2015-05-18 09:30:00,137.21,137.37,136.71,136.84,39480.80043266631,107.678,107.8035,107.2856,107.3876,39480.8004
2015-05-18 10:00:00,136.82,136.93,136.32,136.48,30178.47485127096,107.3719,107.4582,106.9795,107.1051,30178.4749
2015-05-18 10:30:00,136.52,136.7,136.23,136.24,29962.14169821525,107.1365,107.2777,106.9089,106.9167,29962.1417
2015-05-18 11:00:00,136.23,136.84,136.23,136.72,21741.48188209843,106.9089,107.3876,106.9089,107.2934,21741.4819
2015-05-18 11:30:00,136.73,136.85,136.67,136.78,23472.14710654408,107.3013,107.3955,107.2542,107.3405,23472.1471
2015-05-18 12:00:00,136.8,136.84,136.68,136.81,10600.324499729582,107.3562,107.3876,107.262,107.3641,10600.3245
2015-05-18 12:30:00,136.82,136.86,136.73,136.78,14277.98810167658,107.3719,107.4033,107.3013,107.3405,14277.9881
2015-05-18 13:00:00,136.81,136.91,136.38,136.75,66089.77825851811,107.3641,107.4425,107.0266,107.317,66089.7783
2015-05-18 13:30:00,136.77,136.77,136.61,136.72,14818.820984315846,107.3327,107.3327,107.2071,107.2934,14818.821
2015-05-18 14:00:00,136.72,136.74,136.59,136.62,20227.14981070849,107.2934,107.3091,107.1914,107.215,20227.1498
2015-05-18 14:30:00,136.62,136.81,136.61,136.75,28988.64250946457,107.215,107.3641,107.2071,107.317,28988.6425
2015-05-18 15:00:00,136.72,136.9,136.72,136.82,43266.630611141154,107.2934,107.4347,107.2934,107.3719,43266.6306
2015-05-18 15:30:00,136.82,136.92,136.72,136.76,75392.10383991347,107.3719,107.4504,107.2934,107.3248,75392.1038
2015-05-19 09:30:00,136.81,137.61,136.59,137.15,68685.77609518658,107.3641,107.9919,107.1914,107.6309,68685.7761
2015-05-19 10:00:00,137.19,137.55,137.13,137.55,43050.29745808545,107.6623,107.9448,107.6152,107.9448,43050.2975
2015-05-19 10:30:00,137.55,138.09,137.52,137.99,57544.61871281774,107.9448,108.3686,107.9212,108.2901,57544.6187
2015-05-19 11:00:00,137.95,138.0,137.58,137.9,39048.13412655489,108.2587,108.2979,107.9683,108.2195,39048.1341
2015-05-19 11:30:00,137.94,137.94,137.36,137.54,40237.96646836127,108.2509,108.2509,107.7957,107.9369,40237.9665
2015-05-19 12:00:00,137.49,137.56,136.91,136.96,28123.30989724175,107.8977,107.9526,107.4425,107.4818,28123.3099
2015-05-19 12:30:00,136.93,137.08,136.88,137.06,25419.145484045428,107.4582,107.576,107.419,107.5603,25419.1455
2015-05-19 13:00:00,137.03,137.12,136.98,137.07,23472.14710654408,107.5367,107.6073,107.4975,107.5681,23472.1471
2015-05-19 13:30:00,137.07,137.18,137.03,137.09,33098.972417522986,107.5681,107.6544,107.5367,107.5838,33098.9724
2015-05-19 14:00:00,137.09,137.1,136.66,136.66,25635.478637101136,107.5838,107.5916,107.2463,107.2463,25635.4786
2015-05-19 14:30:00,136.62,136.64,136.23,136.33,51595.45700378583,107.215,107.2307,106.9089,106.9874,51595.457
2015-05-19 15:00:00,136.34,136.35,136.04,136.24,74743.10438074634,106.9952,107.0031,106.7598,106.9167,74743.1044
2015-05-19 15:30:00,136.24,136.44,136.1,136.38,104380.74634937804,106.9167,107.0737,106.8069,107.0266,104380.7463
2015-05-20 09:30:00,136.57,136.77,136.03,136.47,31909.1400757166,107.1757,107.3327,106.7519,107.0972,31909.1401
2015-05-20 10:00:00,136.47,136.69,136.45,136.55,25527.312060573284,107.0972,107.2699,107.0815,107.16,25527.3121
2015-05-20 10:30:00,136.56,136.73,136.56,136.61,21308.81557598702,107.1679,107.3013,107.1679,107.2071,21308.8156
2015-05-20 11:00:00,136.61,136.84,136.61,136.65,38290.968090859926,107.2071,107.3876,107.2071,107.2385,38290.9681
2015-05-20 11:30:00,136.64,136.68,136.24,136.35,27041.64413196322,107.2307,107.262,106.9167,107.0031,27041.6441
2015-05-20 12:00:00,136.35,136.81,136.27,136.65,27690.64359113034,107.0031,107.3641,106.9403,107.2385,27690.6436
2015-05-20 12:30:00,136.61,136.62,136.22,136.23,24121.146565711195,107.2071,107.215,106.9011,106.9089,24121.1466
2015-05-20 13:00:00,136.23,136.23,135.9,136.04,52136.2898864251,106.9089,106.9089,106.6499,106.7598,52136.2899
2015-05-20 13:30:00,136.04,136.07,135.73,135.75,37425.6354786371,106.7598,106.7833,106.5165,106.5322,37425.6355
2015-05-20 14:00:00,135.79,136.71,135.79,136.71,37750.13520822066,106.5636,107.2856,106.5636,107.2856,37750.1352
2015-05-20 14:30:00,136.68,136.73,136.44,136.56,37858.30178474851,107.262,107.3013,107.0737,107.1679,37858.3018
2015-05-20 15:00:00,136.56,136.57,136.01,136.18,54083.28826392644,107.1679,107.1757,106.7363,106.8697,54083.2883
2015-05-20 15:30:00,136.18,136.22,135.97,136.0,102758.24770146023,106.8697,106.9011,106.7049,106.7284,102758.2477
2015-05-21 09:30:00,135.63,136.35,135.52,136.04,47809.626825310974,106.438,107.0031,106.3517,106.7598,47809.6268
2015-05-21 10:00:00,136.01,136.71,135.95,136.57,47593.29367225527,106.7363,107.2856,106.6892,107.1757,47593.2937
2015-05-21 10:30:00,136.57,136.73,136.47,136.65,29204.97566252028,107.1757,107.3013,107.0972,107.2385,29204.9757
2015-05-21 11:00:00,136.65,137.19,136.65,137.16,28339.64305029745,107.2385,107.6623,107.2385,107.6387,28339.6431
2015-05-21 11:30:00,137.14,137.2,136.83,136.96,21308.81557598702,107.623,107.6701,107.3798,107.4818,21308.8156
2015-05-21 12:00:00,136.96,137.01,136.87,136.88,17847.485127095726,107.4818,107.521,107.4112,107.419,17847.4851
2015-05-21 12:30:00,136.86,136.89,136.43,136.5,22282.314764737694,107.4033,107.4268,107.0659,107.1208,22282.3148
2015-05-21 13:00:00,136.5,136.84,136.49,136.75,22823.14764737696,107.1208,107.3876,107.1129,107.317,22823.1476
2015-05-21 13:30:00,136.76,136.76,136.55,136.61,28988.64250946457,107.3248,107.3248,107.16,107.2071,28988.6425
2015-05-21 14:00:00,136.59,137.1,136.59,137.1,28664.14277988101,107.1914,107.5916,107.1914,107.5916,28664.1428
2015-05-21 14:30:00,137.1,137.14,136.94,137.01,37641.968631692806,107.5916,107.623,107.4661,107.521,37641.9686
2015-05-21 15:00:00,136.99,137.04,136.84,136.93,50513.7912385073,107.5053,107.5446,107.3876,107.4582,50513.7912
2015-05-21 15:30:00,136.94,137.21,136.72,136.84,100919.41590048674,107.4661,107.678,107.2934,107.3876,100919.4159
2015-05-22 09:30:00,136.38,136.89,135.96,136.33,45646.29529475392,107.0266,107.4268,106.697,106.9874,45646.2953
2015-05-22 10:00:00,136.25,136.49,135.89,136.1,41752.29853975122,106.9246,107.1129,106.6421,106.8069,41752.2985
2015-05-22 10:30:00,136.08,136.1,135.57,135.66,30070.308274743104,106.7912,106.8069,106.391,106.4616,30070.3083
2015-05-22 11:00:00,135.67,135.79,135.53,135.63,43591.13034072472,106.4694,106.5636,106.3596,106.438,43591.1303
2015-05-22 11:30:00,135.64,135.64,135.37,135.58,38074.63493780421,106.4459,106.4459,106.234,106.3988,38074.6349
2015-05-22 12:00:00,135.58,135.69,135.5,135.65,28447.80962682531,106.3988,106.4851,106.336,106.4537,28447.8096
2015-05-22 12:30:00,135.67,135.67,135.39,135.39,20767.98269334776,106.4694,106.4694,106.2497,106.2497,20767.9827
2015-05-22 13:00:00,135.38,135.74,135.32,135.69,72363.43969713358,106.2418,106.5244,106.1948,106.4851,72363.4397
2015-05-22 13:30:00,135.69,135.89,135.61,135.86,32125.47322877231,106.4851,106.6421,106.4223,106.6185,32125.4732
2015-05-22 14:00:00,135.89,136.06,135.86,135.95,20010.816657652784,106.6421,106.7755,106.6185,106.6892,20010.8167
2015-05-22 14:30:00,135.94,135.97,135.78,135.79,15684.153596538668,106.6813,106.7049,106.5558,106.5636,15684.1536
2015-05-22 15:00:00,135.78,136.03,135.76,135.97,29313.14223904813,106.5558,106.7519,106.5401,106.7049,29313.1422
2015-05-22 15:30:00,135.98,135.99,135.64,135.73,132936.7225527312,106.7127,106.7206,106.4459,106.5165,132936.7226
2015-05-26 09:30:00,135.0,135.37,134.51,134.58,47376.960519199565,105.9436,106.234,105.5591,105.614,47376.9605
2015-05-26 10:00:00,134.6,134.84,134.43,134.71,31043.80746349378,105.6297,105.8181,105.4963,105.7161,31043.8075
2015-05-26 10:30:00,134.69,134.85,134.58,134.67,31368.307193077337,105.7004,105.8259,105.614,105.6847,31368.3072
2015-05-26 11:00:00,134.7,135.04,134.65,135.0,27149.81070849108,105.7082,105.975,105.669,105.9436,27149.8107
2015-05-26 11:30:00,135.0,135.29,134.95,135.0,26284.478096268253,105.9436,106.1712,105.9044,105.9436,26284.4781
2015-05-26 12:00:00,135.01,135.14,134.83,135.08,22390.48134126555,105.9515,106.0535,105.8102,106.0064,22390.4813
2015-05-26 12:30:00,135.08,135.09,134.65,134.72,24553.812871822607,106.0064,106.0143,105.669,105.7239,24553.8129
2015-05-26 13:00:00,134.69,134.76,134.54,134.63,32558.13953488372,105.7004,105.7553,105.5826,105.6533,32558.1395
2015-05-26 13:30:00,134.63,134.68,134.43,134.51,30719.30773391022,105.6533,105.6925,105.4963,105.5591,30719.3077
2015-05-26 14:00:00,134.45,134.71,134.45,134.49,23472.14710654408,105.512,105.7161,105.512,105.5434,23472.1471
2015-05-26 14:30:00,134.5,134.54,134.33,134.41,23688.480259599783,105.5513,105.5826,105.4178,105.4806,23688.4803
2015-05-26 15:00:00,134.39,134.85,134.39,134.8,44348.29637641968,105.4649,105.8259,105.4649,105.7867,44348.2964
2015-05-26 15:30:00,134.86,135.15,134.81,135.05,101460.248783126,105.8338,106.0613,105.7945,105.9829,101460.2488
2015-05-27 09:30:00,134.98,135.65,134.56,135.25,39697.13358572201,105.9279,106.4537,105.5983,106.1398,39697.1336
2015-05-27 10:00:00,135.24,135.43,134.99,135.1,32341.806381828013,106.132,106.2811,105.9358,106.0221,32341.8064
2015-05-27 10:30:00,135.06,135.57,135.06,135.54,30502.97458085452,105.9907,106.391,105.9907,106.3674,30502.9746
2015-05-27 11:00:00,135.54,135.84,135.53,135.71,28339.64305029745,106.3674,106.6028,106.3596,106.5008,28339.6431
2015-05-27 11:30:00,135.72,136.37,135.68,136.35,28015.14332071389,106.5087,107.0188,106.4773,107.0031,28015.1433
2015-05-27 12:00:00,136.33,136.47,136.08,136.44,29204.97566252028,106.9874,107.0972,106.7912,107.0737,29204.9757
2015-05-27 12:30:00,136.43,136.46,136.28,136.39,23688.480259599783,107.0659,107.0894,106.9481,107.0345,23688.4803
2015-05-27 13:00:00,136.38,136.41,136.1,136.27,29962.14169821525,107.0266,107.0502,106.8069,106.9403,29962.1417
2015-05-27 13:30:00,136.24,136.56,136.17,136.56,32558.13953488372,106.9167,107.1679,106.8618,107.1679,32558.1395
2015-05-27 14:00:00,136.55,136.87,136.55,136.58,40562.46619794484,107.16,107.4112,107.16,107.1836,40562.4662
2015-05-27 14:30:00,136.59,136.64,136.43,136.61,32558.13953488372,107.1914,107.2307,107.0659,107.2071,32558.1395
2015-05-27 15:00:00,136.63,136.7,136.47,136.51,45538.128718226064,107.2228,107.2777,107.0972,107.1286,45538.1287
2015-05-27 15:30:00,136.52,136.63,136.38,136.41,102541.91454840454,107.1365,107.2228,107.0266,107.0502,102541.9145
2015-05-28 09:30:00,135.87,136.35,135.76,136.09,35911.30340724716,106.6264,107.0031,106.5401,106.799,35911.3034
2015-05-28 10:00:00,136.06,136.33,135.77,136.13,35803.136830719304,106.7755,106.9874,106.5479,106.8304,35803.1368
2015-05-28 10:30:00,136.11,136.11,135.86,135.98,14818.820984315846,106.8147,106.8147,106.6185,106.7127,14818.821
2015-05-28 11:00:00,135.99,136.22,135.91,136.01,20010.816657652784,106.7206,106.9011,106.6578,106.7363,20010.8167
2015-05-28 11:30:00,136.02,136.1,135.86,135.91,21525.148729042725,106.7441,106.8069,106.6185,106.6578,21525.1487
2015-05-28 12:00:00,135.9,136.2,135.88,136.19,23147.64737696052,106.6499,106.8854,106.6342,106.8775,23147.6474
2015-05-28 12:30:00,136.18,136.19,135.82,135.9,19686.316928069227,106.8697,106.8775,106.5871,106.6499,19686.3169
2015-05-28 13:00:00,135.95,136.18,135.95,136.02,10600.324499729582,106.6892,106.8697,106.6892,106.7441,10600.3245
2015-05-28 13:30:00,135.99,136.24,135.95,136.21,19361.817198485667,106.7206,106.9167,106.6892,106.8932,19361.8172
2015-05-28 14:00:00,136.22,136.49,136.16,136.49,14061.654948620877,106.9011,107.1129,106.854,107.1129,14061.6549
2015-05-28 14:30:00,136.5,136.82,136.5,136.8,48025.959978366685,107.1208,107.3719,107.1208,107.3562,48025.96
2015-05-28 15:00:00,136.8,136.91,136.68,136.72,47485.12709572742,107.3562,107.4425,107.262,107.2934,47485.1271
2015-05-28 15:30:00,136.72,137.11,136.71,137.05,91617.0903190914,107.2934,107.5995,107.2856,107.5524,91617.0903
2015-05-29 09:30:00,136.69,137.05,136.39,136.89,65107.625743645214,107.2699,107.5524,107.0345,107.4268,65107.6257
2015-05-29 10:00:00,136.87,137.21,136.73,137.01,62208.76149269875,107.4112,107.678,107.3013,107.521,62208.7615
2015-05-29 10:30:00,136.98,137.01,136.15,136.26,40677.12276906436,107.4975,107.521,106.8461,106.9324,40677.1228
2015-05-29 11:00:00,136.28,136.52,136.1,136.3,27467.820443482964,106.9481,107.1365,106.8069,106.9638,27467.8204
2015-05-29 11:30:00,136.23,136.64,136.13,136.57,25050.29745808545,106.9089,107.2307,106.8304,107.1757,25050.2975
2015-05-29 12:00:00,136.54,136.65,136.25,136.47,39313.14223904813,107.1522,107.2385,106.9246,107.0972,39313.1422
2015-05-29 12:30:00,136.47,136.61,136.23,136.23,38043.26663061114,107.0972,107.2071,106.9089,106.9089,38043.2666
2015-05-29 13:00:00,136.22,136.58,136.21,136.39,30621.95781503515,106.9011,107.1836,106.8932,107.0345,30621.9578
2015-05-29 13:30:00,136.43,136.43,135.96,135.97,37409.41049215792,107.0659,107.0659,106.697,106.7049,37409.4105
2015-05-29 14:00:00,135.97,135.98,135.59,135.65,48699.83775013521,106.7049,106.7127,106.4066,106.4537,48699.8378
2015-05-29 14:30:00,135.65,135.66,135.36,135.62,31702.541914548405,106.4537,106.4616,106.2262,106.4302,31702.5419
2015-05-29 15:00:00,135.61,136.04,135.59,135.92,88239.04813412655,106.4223,106.7598,106.4066,106.6656,88239.0481
2015-05-29 15:30:00,135.93,136.06,135.71,135.71,153358.57220118982,106.6735,106.7755,106.5008,106.5008,153358.5722
2015-06-01 09:30:00,136.5,136.74,135.48,135.84,63332.61222282315,107.1208,107.3091,106.3203,106.6028,63332.6122
2015-06-01 10:00:00,135.85,136.35,135.74,136.08,73581.3953488372,106.6107,107.0031,106.5244,106.7912,73581.3953
2015-06-01 10:30:00,136.07,136.07,135.48,135.77,41780.42184964846,106.7833,106.7833,106.3203,106.5479,41780.4218
2015-06-01 11:00:00,135.75,136.45,135.46,135.48,50818.82098431585,106.5322,107.0815,106.3046,106.3203,50818.821
2015-06-01 11:30:00,135.46,135.56,135.32,135.32,21618.17198485668,106.3046,106.3831,106.1948,106.1948,21618.172
2015-06-01 12:00:00,135.32,135.96,135.25,135.94,47018.92915089237,106.1948,106.697,106.1398,106.6813,47018.9292
2015-06-01 12:30:00,136.03,136.21,135.88,136.19,19020.010816657654,106.7519,106.8932,106.6342,106.8775,19020.0108
2015-06-01 13:00:00,136.22,136.29,136.12,136.18,17209.302325581393,106.9011,106.956,106.8226,106.8697,17209.3023
2015-06-01 13:30:00,136.2,136.72,136.2,136.62,46004.32666306111,106.8854,107.2934,106.8854,107.215,46004.3267
2015-06-01 14:00:00,136.65,136.87,136.52,136.84,22028.12330989724,107.2385,107.4112,107.1365,107.3876,22028.1233
2015-06-01 14:30:00,136.82,136.92,136.7,136.7,17092.482422931313,107.3719,107.4504,107.2777,107.2777,17092.4824
2015-06-01 15:00:00,136.74,136.8,136.53,136.56,22323.41806381828,107.3091,107.3562,107.1443,107.1679,22323.4181
2015-06-01 15:30:00,136.55,136.59,136.2,136.3,69904.8134126555,107.16,107.1914,106.8854,106.9638,69904.8134
2015-06-02 09:30:00,136.03,136.4,135.23,135.57,26298.539751216875,106.7519,107.0423,106.1241,106.391,26298.5398
2015-06-02 10:00:00,135.59,136.41,135.49,136.14,32453.217955651704,106.4066,107.0502,106.3282,106.8383,32453.218
2015-06-02 10:30:00,136.17,136.63,136.06,136.5,16232.558139534884,106.8618,107.2228,106.7755,107.1208,16232.5581
2015-06-02 11:00:00,136.48,136.58,136.21,136.42,33221.20064899946,107.1051,107.1836,106.8932,107.058,33221.2006
2015-06-02 11:30:00,136.42,136.91,136.42,136.9,131091.40075716603,107.058,107.4425,107.058,107.4347,131091.4008
2015-06-02 12:00:00,136.92,137.52,136.9,137.48,52825.31097890752,107.4504,107.9212,107.4347,107.8899,52825.311
2015-06-02 12:30:00,137.47,137.47,137.27,137.37,42077.879935100056,107.882,107.882,107.7251,107.8035,42077.8799
2015-06-02 13:00:00,137.38,137.41,137.09,137.26,25652.7852893456,107.8114,107.8349,107.5838,107.7172,25652.7853
2015-06-02 13:30:00,137.29,137.46,137.18,137.45,29766.360194699835,107.7408,107.8742,107.6544,107.8663,29766.3602
2015-06-02 14:00:00,137.44,137.5,137.1,137.2,15663.601946998377,107.8585,107.9056,107.5916,107.6701,15663.6019
2015-06-02 14:30:00,137.19,137.3,136.99,137.26,61206.05732828556,107.6623,107.7486,107.5053,107.7172,61206.0573
2015-06-02 15:00:00,137.26,137.3,136.96,137.01,52156.84153596539,107.7172,107.7486,107.4818,107.521,52156.8415
2015-06-02 15:30:00,136.99,137.15,136.89,136.97,101349.9188750676,107.5053,107.6309,107.4268,107.4896,101349.9189
2015-06-03 09:30:00,136.96,137.42,136.84,137.24,92154.67820443482,107.4818,107.8428,107.3876,107.7015,92154.6782
2015-06-03 10:00:00,137.22,137.83,136.84,137.49,129455.92212006488,107.6858,108.1645,107.3876,107.8977,129455.9221
2015-06-03 10:30:00,137.51,137.73,137.36,137.53,27750.135208220658,107.9134,108.0861,107.7957,107.9291,27750.1352
2015-06-03 11:00:00,137.57,137.79,137.33,137.35,127037.31746890213,107.9605,108.1331,107.7721,107.7878,127037.3175
2015-06-03 11:30:00,137.41,137.61,137.32,137.51,31824.77014602488,107.8349,107.9919,107.7643,107.9134,31824.7701
2015-06-03 12:00:00,137.5,137.54,137.16,137.2,36805.8409951325,107.9056,107.9369,107.6387,107.6701,36805.841
2015-06-03 12:30:00,137.22,137.29,137.01,137.29,28734.45105462412,107.6858,107.7408,107.521,107.7408,28734.4511
2015-06-03 13:00:00,137.32,137.32,137.14,137.28,29345.59221200649,107.7643,107.7643,107.623,107.7329,29345.5922
2015-06-03 13:30:00,137.26,137.3,137.1,137.21,32293.13142239048,107.7172,107.7486,107.5916,107.678,32293.1314
2015-06-03 14:00:00,137.23,137.36,137.16,137.23,32009.734991887504,107.6937,107.7957,107.6387,107.6937,32009.735
2015-06-03 14:30:00,137.24,137.27,137.08,137.08,86687.93942671714,107.7015,107.7251,107.576,107.576,86687.9394
2015-06-03 15:00:00,137.1,137.15,136.93,136.94,88744.18604651162,107.5916,107.6309,107.4582,107.4661,88744.186
2015-06-03 15:30:00,136.94,137.33,136.89,137.12,158312.6014061655,107.4661,107.7721,107.4268,107.6073,158312.6014
2015-06-04 09:30:00,134.12,136.1,134.12,135.06,85624.66197944834,105.253,106.8069,105.253,105.9907,85624.662
2015-06-04 10:00:00,135.03,135.21,134.55,134.63,123677.663601947,105.9672,106.1084,105.5905,105.6533,123677.6636
2015-06-04 10:30:00,134.53,134.53,134.05,134.17,172268.25310978908,105.5748,105.5748,105.1981,105.2923,172268.2531
2015-06-04 11:00:00,134.17,134.67,133.91,134.31,56050.83829096809,105.2923,105.6847,105.0882,105.4021,56050.8383
2015-06-04 11:30:00,134.26,134.26,133.74,133.88,27826.933477555434,105.3629,105.3629,104.9548,105.0647,27826.9335
2015-06-04 12:00:00,133.91,134.14,133.79,134.14,63551.10870740941,105.0882,105.2687,104.9941,105.2687,63551.1087
2015-06-04 12:30:00,134.07,134.44,134.02,134.4,53270.95727420227,105.2138,105.5042,105.1746,105.4728,53270.9573
2015-06-04 13:00:00,134.35,134.62,134.17,134.62,130050.83829096808,105.4335,105.6454,105.2923,105.6454,130050.8383
2015-06-04 13:30:00,134.57,135.05,134.51,135.01,66108.16657652784,105.6062,105.9829,105.5591,105.9515,66108.1666
2015-06-04 14:00:00,135.05,135.86,134.98,135.47,97458.08545159546,105.9829,106.6185,105.9279,106.3125,97458.0855
2015-06-04 14:30:00,135.49,135.54,134.95,135.0,67211.46565711196,106.3282,106.3674,105.9044,105.9436,67211.4657
2015-06-04 15:00:00,135.0,135.28,134.88,134.91,82563.5478637101,105.9436,106.1634,105.8495,105.873,82563.5479
2015-06-04 15:30:00,134.92,135.01,134.75,134.93,168487.8312601406,105.8809,105.9515,105.7474,105.8887,168487.8313
2015-06-05 09:30:00,134.38,134.93,133.67,134.3,38333.153055705785,105.4571,105.8887,104.8999,105.3943,38333.1531
2015-06-05 10:00:00,134.32,134.76,134.19,134.63,34898.864250946455,105.41,105.7553,105.308,105.6533,34898.8643
2015-06-05 10:30:00,134.61,134.77,134.37,134.69,295365.0621957815,105.6376,105.7631,105.4492,105.7004,295365.0622
2015-06-05 11:00:00,134.69,134.92,134.69,134.82,48213.08815575987,105.7004,105.8809,105.7004,105.8024,48213.0882
2015-06-05 11:30:00,134.77,134.95,134.61,134.93,33110.87074094105,105.7631,105.9044,105.6376,105.8887,33110.8707
2015-06-05 12:00:00,134.93,134.93,134.46,134.46,16071.389940508385,105.8887,105.8887,105.5199,105.5199,16071.3899
2015-06-05 12:30:00,134.44,134.73,134.36,134.66,25833.423472147108,105.5042,105.7317,105.4414,105.6768,25833.4235
2015-06-05 13:00:00,134.66,134.76,134.55,134.64,17416.982152514873,105.6768,105.7553,105.5905,105.6611,17416.9822
2015-06-05 13:30:00,134.65,134.76,134.44,134.51,34538.66955110871,105.669,105.7553,105.5042,105.5591,34538.6696
2015-06-05 14:00:00,134.51,134.88,134.49,134.66,36539.75121687399,105.5591,105.8495,105.5434,105.6768,36539.7512
2015-06-05 14:30:00,134.63,134.79,134.49,134.76,43554.353704705245,105.6533,105.7788,105.5434,105.7553,43554.3537
2015-06-05 15:00:00,134.76,134.88,134.54,134.58,43357.49053542455,105.7553,105.8495,105.5826,105.614,43357.4905
2015-06-05 15:30:00,134.56,134.7,134.34,134.58,89358.57220118983,105.5983,105.7082,105.4257,105.614,89358.5722
2015-06-08 09:30:00,134.48,134.65,134.14,134.65,31626.825310978908,105.5356,105.669,105.2687,105.669,31626.8253
2015-06-08 10:00:00,134.55,134.76,134.46,134.55,43646.29529475392,105.5905,105.7553,105.5199,105.5905,43646.2953
2015-06-08 10:30:00,134.5,134.63,134.42,134.44,27953.488372093023,105.5513,105.6533,105.4885,105.5042,27953.4884
2015-06-08 11:00:00,134.43,134.59,134.19,134.23,29050.29745808545,105.4963,105.6219,105.308,105.3394,29050.2975
2015-06-08 11:30:00,134.22,134.44,134.16,134.18,23321.795565170363,105.3315,105.5042,105.2844,105.3001,23321.7956
2015-06-08 12:00:00,134.18,134.34,133.91,133.93,27203.893996755003,105.3001,105.4257,105.0882,105.1039,27203.894
2015-06-08 12:30:00,133.95,134.26,133.94,134.13,22742.02271498107,105.1196,105.3629,105.1118,105.2609,22742.0227
2015-06-08 13:00:00,134.09,134.14,133.86,133.88,17153.055705786912,105.2295,105.2687,105.049,105.0647,17153.0557
2015-06-08 13:30:00,133.9,133.96,133.68,133.92,28111.411573823687,105.0804,105.1275,104.9077,105.0961,28111.4116
2015-06-08 14:00:00,133.94,133.94,133.74,133.93,18687.939426717145,105.1118,105.1118,104.9548,105.1039,18687.9394
2015-06-08 14:30:00,133.97,134.53,133.96,134.42,33431.043807463495,105.1353,105.5748,105.1275,105.4885,33431.0438
2015-06-08 15:00:00,134.42,134.42,133.92,133.92,36986.479177934016,105.4885,105.4885,105.0961,105.0961,36986.4792
2015-06-08 15:30:00,133.96,133.99,133.61,133.64,129591.13034072472,105.1275,105.151,104.8528,104.8764,129591.1303
2015-06-09 09:30:00,134.16,134.59,133.84,134.3,63239.58896700919,105.2844,105.6219,105.0333,105.3943,63239.589
2015-06-09 10:00:00,134.32,134.37,133.41,133.46,88401.29799891834,105.41,105.4492,104.6959,104.7351,88401.298
2015-06-09 10:30:00,133.44,133.7,133.34,133.6,58699.83775013521,104.7194,104.9234,104.6409,104.845,58699.8378
2015-06-09 11:00:00,133.61,133.82,133.48,133.59,42386.15467820443,104.8528,105.0176,104.7508,104.8371,42386.1547
2015-06-09 11:30:00,133.6,133.89,133.54,133.62,51503.51541373715,104.845,105.0725,104.7979,104.8607,51503.5154
2015-06-09 12:00:00,133.66,133.76,133.3,133.33,47750.13520822066,104.892,104.9705,104.6095,104.6331,47750.1352
2015-06-09 12:30:00,133.36,133.57,133.3,133.49,60886.96592752839,104.6566,104.8214,104.6095,104.7586,60886.9659
2015-06-09 13:00:00,133.49,133.68,133.47,133.58,48722.55273120606,104.7586,104.9077,104.7429,104.8293,48722.5527
2015-06-09 13:30:00,133.58,133.58,132.81,133.02,121232.01730665224,104.8293,104.8293,104.225,104.3898,121232.0173
2015-06-09 14:00:00,133.03,133.56,132.97,133.56,51744.72687939426,104.3976,104.8136,104.3506,104.8136,51744.7269
2015-06-09 14:30:00,133.53,133.94,133.53,133.81,36004.32666306111,104.79,105.1118,104.79,105.0098,36004.3267
2015-06-09 15:00:00,133.8,133.8,133.36,133.45,48284.47809626825,105.0019,105.0019,104.6566,104.7272,48284.4781
2015-06-09 15:30:00,133.51,133.68,133.35,133.51,87292.59058950783,104.7743,104.9077,104.6488,104.7743,87292.5906
2015-06-10 09:30:00,134.49,134.49,134.0,134.29,24144.94321254732,105.5434,105.5434,105.1589,105.3864,24144.9432
2015-06-10 10:00:00,134.35,134.51,134.21,134.39,54328.826392644674,105.4335,105.5591,105.3237,105.4649,54328.8264
2015-06-10 10:30:00,134.39,134.78,134.38,134.72,24436.992969172527,105.4649,105.771,105.4571,105.7239,24436.993
2015-06-10 11:00:00,134.77,135.3,134.58,135.03,46677.12276906436,105.7631,106.1791,105.614,105.9672,46677.1228
2015-06-10 11:30:00,135.04,135.12,134.88,134.95,19162.79069767442,105.975,106.0378,105.8495,105.9044,19162.7907
2015-06-10 12:00:00,134.98,134.99,134.71,134.93,34502.97458085451,105.9279,105.9358,105.7161,105.8887,34502.9746
2015-06-10 12:30:00,134.95,134.98,134.76,134.76,20254.191454840453,105.9044,105.9279,105.7553,105.7553,20254.1915
2015-06-10 13:00:00,134.79,134.85,134.61,134.67,26272.57977285019,105.7788,105.8259,105.6376,105.6847,26272.5798
2015-06-10 13:30:00,134.63,135.0,134.54,134.85,33297.99891833423,105.6533,105.9436,105.5826,105.8259,33297.9989
2015-06-10 14:00:00,134.91,135.01,134.88,134.9,34342.88804759329,105.873,105.9515,105.8495,105.8652,34342.888
2015-06-10 14:30:00,134.94,135.01,134.88,134.97,24626.284478096262,105.8965,105.9515,105.8495,105.9201,24626.2845
2015-06-10 15:00:00,134.98,135.0,134.85,134.91,33150.89237425636,105.9279,105.9436,105.8259,105.873,33150.8924
2015-06-10 15:30:00,134.91,135.04,134.8,134.89,116432.6663061114,105.873,105.975,105.7867,105.8573,116432.6663
2015-06-11 09:30:00,135.12,136.35,135.12,136.09,50901.02758247701,106.0378,107.0031,106.0378,106.799,50901.0276
2015-06-11 10:00:00,136.11,136.2,135.84,135.91,23892.915089237424,106.8147,106.8854,106.6028,106.6578,23892.9151
2015-06-11 10:30:00,135.9,135.9,135.55,135.64,21321.795565170363,106.6499,106.6499,106.3753,106.4459,21321.7956
2015-06-11 11:00:00,135.64,135.86,135.5,135.5,31524.067063277445,106.4459,106.6185,106.336,106.336,31524.0671
2015-06-11 11:30:00,135.49,135.67,135.46,135.62,17595.45700378583,106.3282,106.4694,106.3046,106.4302,17595.457
2015-06-11 12:00:00,135.65,135.76,135.57,135.74,10990.805840995132,106.4537,106.5401,106.391,106.5244,10990.8058
2015-06-11 12:30:00,135.69,135.78,135.63,135.72,18559.221200649,106.4851,106.5558,106.438,106.5087,18559.2212
2015-06-11 13:00:00,135.74,135.75,135.51,135.54,31820.443482963765,106.5244,106.5322,106.3439,106.3674,31820.4435
2015-06-11 13:30:00,135.53,135.56,135.44,135.47,44757.16603569497,106.3596,106.3831,106.2889,106.3125,44757.166
2015-06-11 14:00:00,135.48,135.54,135.39,135.4,27211.465657111952,106.3203,106.3674,106.2497,106.2575,27211.4657
2015-06-11 14:30:00,135.39,135.49,135.36,135.45,25609.51865873445,106.2497,106.3282,106.2262,106.2968,25609.5187
2015-06-11 15:00:00,135.45,135.53,135.29,135.33,40800.43266630611,106.2968,106.3596,106.1712,106.2026,40800.4327
2015-06-11 15:30:00,135.35,135.38,134.96,135.21,127794.48350459708,106.2183,106.2418,105.9122,106.1084,127794.4835
2015-06-12 09:30:00,134.68,135.35,134.02,134.35,48846.944294213085,105.6925,106.2183,105.1746,105.4335,48846.9443
2015-06-12 10:00:00,134.5,134.74,134.14,134.24,54915.08923742564,105.5513,105.7396,105.2687,105.3472,54915.0892
2015-06-12 10:30:00,134.22,134.27,133.87,133.93,25635.478637101136,105.3315,105.3708,105.0568,105.1039,25635.4786
2015-06-12 11:00:00,133.9,134.6,133.83,134.51,32917.25256895619,105.0804,105.6297,105.0255,105.5591,32917.2526
2015-06-12 11:30:00,134.51,134.51,134.18,134.26,21155.219037317467,105.5591,105.5591,105.3001,105.3629,21155.219
2015-06-12 12:00:00,134.29,134.39,134.19,134.33,20968.090859924283,105.3864,105.4649,105.308,105.4178,20968.0909
2015-06-12 12:30:00,134.31,134.31,134.11,134.14,17903.73174689021,105.4021,105.4021,105.2452,105.2687,17903.7317
2015-06-12 13:00:00,134.19,134.3,134.07,134.24,19401.83883180097,105.308,105.3943,105.2138,105.3472,19401.8388
2015-06-12 13:30:00,134.27,134.34,134.03,134.21,27255.81395348837,105.3708,105.4257,105.1824,105.3237,27255.814
2015-06-12 14:00:00,134.19,134.25,134.14,134.18,15906.976744186046,105.308,105.3551,105.2687,105.3001,15906.9767
2015-06-12 14:30:00,134.18,134.18,133.78,133.83,19727.42022714981,105.3001,105.3001,104.9862,105.0255,19727.4202
2015-06-12 15:00:00,133.81,134.09,133.81,134.09,33625.743645213624,105.0098,105.2295,105.0098,105.2295,33625.7436
2015-06-12 15:30:00,134.09,134.16,133.79,134.0,139919.95673336938,105.2295,105.2844,104.9941,105.1589,139919.9567
2015-06-15 09:30:00,133.28,133.49,132.33,132.56,89438.61546782045,104.5938,104.7586,103.8483,104.0288,89438.6155
2015-06-15 10:00:00,132.57,133.89,132.53,133.89,65543.53704705246,104.0366,105.0725,104.0053,105.0725,65543.537
2015-06-15 10:30:00,133.81,133.9,133.61,133.88,40248.78312601406,105.0098,105.0804,104.8528,105.0647,40248.7831
2015-06-15 11:00:00,133.88,134.21,133.5,133.54,24114.65657111952,105.0647,105.3237,104.7665,104.7979,24114.6566
2015-06-15 11:30:00,133.6,133.9,133.53,133.65,25544.618712817737,104.845,105.0804,104.79,104.8842,25544.6187
2015-06-15 12:00:00,133.63,133.91,133.55,133.63,21025.419145484044,104.8685,105.0882,104.8057,104.8685,21025.4191
2015-06-15 12:30:00,133.63,133.82,133.55,133.77,22125.47322877231,104.8685,105.0176,104.8057,104.9784,22125.4732
2015-06-15 13:00:00,133.76,133.79,133.49,133.53,25714.440237966468,104.9705,104.9941,104.7586,104.79,25714.4402
2015-06-15 13:30:00,133.55,133.81,133.31,133.51,31195.24067063277,104.8057,105.0098,104.6174,104.7743,31195.2407
2015-06-15 14:00:00,133.54,133.78,133.53,133.65,28822.06598161168,104.7979,104.9862,104.79,104.8842,28822.066
2015-06-15 14:30:00,133.57,133.63,133.31,133.44,28241.21146565711,104.8214,104.8685,104.6174,104.7194,28241.2115
2015-06-15 15:00:00,133.41,133.42,133.12,133.16,68005.4083288264,104.6959,104.7037,104.4683,104.4997,68005.4083
2015-06-15 15:30:00,133.18,133.39,133.16,133.26,146316.92806922662,104.5154,104.6802,104.4997,104.5781,146316.9281
2015-06-16 09:30:00,133.31,134.6,133.31,134.57,50885.88426176312,104.6174,105.6297,104.6174,105.6062,50885.8843
2015-06-16 10:00:00,134.57,134.74,134.18,134.27,46053.00162249865,105.6062,105.7396,105.3001,105.3708,46053.0016
2015-06-16 10:30:00,134.27,134.73,134.2,134.35,41389.94050838291,105.3708,105.7317,105.3158,105.4335,41389.9405
2015-06-16 11:00:00,134.38,134.93,134.3,134.72,42560.30286641428,105.4571,105.8887,105.3943,105.7239,42560.3029
2015-06-16 11:30:00,134.69,134.76,134.55,134.74,37017.847485127095,105.7004,105.7553,105.5905,105.7396,37017.8475
2015-06-16 12:00:00,134.76,134.94,134.74,134.89,29018.92915089237,105.7553,105.8965,105.7396,105.8573,29018.9292
2015-06-16 12:30:00,134.91,135.08,134.82,134.84,31606.273661438616,105.873,106.0064,105.8024,105.8181,31606.2737
2015-06-16 13:00:00,134.84,134.89,134.58,134.61,31375.87885343429,105.8181,105.8573,105.614,105.6376,31375.8789
2015-06-16 13:30:00,134.63,134.68,134.57,134.63,42998.37750135208,105.6533,105.6925,105.6062,105.6533,42998.3775
2015-06-16 14:00:00,134.62,134.81,134.59,134.78,28222.823147647377,105.6454,105.7945,105.6219,105.771,28222.8231
2015-06-16 14:30:00,134.76,134.76,134.35,134.49,49388.85884261763,105.7553,105.7553,105.4335,105.5434,49388.8588
2015-06-16 15:00:00,134.5,134.53,134.37,134.51,36049.75662520281,105.5513,105.5748,105.4492,105.5591,36049.7566
2015-06-16 15:30:00,134.51,134.76,134.51,134.7,98386.15467820445,105.5591,105.7553,105.5591,105.7082,98386.1547
2015-06-17 09:30:00,135.2,135.4,134.86,135.1,49479.71876690102,106.1006,106.2575,105.8338,106.0221,49479.7188
2015-06-17 10:00:00,135.12,135.52,135.09,135.27,21384.53217955652,106.0378,106.3517,106.0143,106.1555,21384.5322
2015-06-17 10:30:00,135.31,135.35,135.05,135.1,19108.70740941049,106.1869,106.2183,105.9829,106.0221,19108.7074
2015-06-17 11:00:00,135.13,135.14,134.59,134.59,21914.548404542995,106.0457,106.0535,105.6219,105.6219,21914.5484
2015-06-17 11:30:00,134.6,134.95,134.53,134.91,17446.187128177393,105.6297,105.9044,105.5748,105.873,17446.1871
2015-06-17 12:00:00,134.89,134.89,134.5,134.72,17861.54678204435,105.8573,105.8573,105.5513,105.7239,17861.5468
2015-06-17 12:30:00,134.7,134.78,134.31,134.38,13962.141698215251,105.7082,105.771,105.4021,105.4571,13962.1417
2015-06-17 13:00:00,134.37,134.44,134.28,134.35,12457.544618712818,105.4492,105.5042,105.3786,105.4335,12457.5446
2015-06-17 13:30:00,134.39,134.81,134.33,134.72,30669.55110870741,105.4649,105.7945,105.4178,105.7239,30669.5511
2015-06-17 14:00:00,134.63,135.38,134.26,134.97,38544.077879935096,105.6533,106.2418,105.3629,105.9201,38544.0779
2015-06-17 14:30:00,134.9,135.69,134.9,135.42,107924.2833964305,105.8652,106.4851,105.8652,106.2732,107924.2834
2015-06-17 15:00:00,135.46,135.52,135.19,135.37,92950.78420767984,106.3046,106.3517,106.0927,106.234,92950.7842
2015-06-17 15:30:00,135.36,135.49,135.0,135.13,233977.2850189292,106.2262,106.3282,105.9436,106.0457,233977.285
2015-06-18 09:30:00,135.81,136.24,135.54,136.24,69160.62736614386,106.5793,106.9167,106.3674,106.9167,69160.6274
2015-06-18 10:00:00,136.21,136.44,136.12,136.24,50479.17793401839,106.8932,107.0737,106.8226,106.9167,50479.1779
2015-06-18 10:30:00,136.24,136.29,136.03,136.09,41349.9188750676,106.9167,106.956,106.7519,106.799,41349.9189
2015-06-18 11:00:00,136.1,136.35,136.06,136.21,36089.77825851812,106.8069,107.0031,106.7755,106.8932,36089.7783
2015-06-18 11:30:00,136.23,136.44,135.97,136.08,29935.100054083287,106.9089,107.0737,106.7049,106.7912,29935.1001
2015-06-18 12:00:00,136.08,136.39,136.01,136.32,18616.54948620876,106.7912,107.0345,106.7363,106.9795,18616.5495
2015-06-18 12:30:00,136.32,136.56,136.3,136.39,26027.04164413196,106.9795,107.1679,106.9638,107.0345,26027.0416
2015-06-18 13:00:00,136.42,136.48,135.99,136.12,19368.307193077337,107.058,107.1051,106.7206,106.8226,19368.3072
2015-06-18 13:30:00,136.1,136.16,135.93,135.93,20858.84261763115,106.8069,106.854,106.6735,106.6735,20858.8426
2015-06-18 14:00:00,135.93,136.07,135.79,136.07,59323.95889670092,106.6735,106.7833,106.5636,106.7833,59323.9589
2015-06-18 14:30:00,136.07,136.34,136.07,136.32,34484.58626284478,106.7833,106.9952,106.7833,106.9795,34484.5863
2015-06-18 15:00:00,136.32,136.37,136.17,136.35,55593.29367225527,106.9795,107.0188,106.8618,107.0031,55593.2937
2015-06-18 15:30:00,136.36,136.39,135.62,135.84,331339.1022174148,107.0109,107.0345,106.4302,106.6028,331339.1022
2015-06-19 09:30:00,135.49,136.0,135.49,135.75,199820.4434829637,106.3282,106.7284,106.3282,106.5322,199820.4435
2015-06-19 10:00:00,135.79,135.87,135.67,135.74,37979.44835045971,106.5636,106.6264,106.4694,106.5244,37979.4484
2015-06-19 10:30:00,135.76,135.78,135.57,135.61,33640.88696592753,106.5401,106.5558,106.391,106.4223,33640.887
2015-06-19 11:00:00,135.61,135.65,135.35,135.36,32148.18820984316,106.4223,106.4537,106.2183,106.2262,32148.1882
2015-06-19 11:30:00,135.37,135.41,135.2,135.41,17728.50189291509,106.234,106.2654,106.1006,106.2654,17728.5019
2015-06-19 12:00:00,135.39,135.49,135.27,135.32,14094.104921579232,106.2497,106.3282,106.1555,106.1948,14094.1049
2015-06-19 12:30:00,135.31,135.49,135.22,135.25,15090.319091400755,106.1869,106.3282,106.1163,106.1398,15090.3191
2015-06-19 13:00:00,135.25,135.25,135.12,135.13,32300.70308274743,106.1398,106.1398,106.0378,106.0457,32300.7031
2015-06-19 13:30:00,135.13,135.25,134.97,134.97,25138.99405083829,106.0457,106.1398,105.9201,105.9201,25138.9941
2015-06-19 14:00:00,135.02,135.02,134.58,134.63,39089.237425635474,105.9593,105.9593,105.614,105.6533,39089.2374
2015-06-19 14:30:00,134.62,134.7,134.57,134.63,27425.6354786371,105.6454,105.7082,105.6062,105.6533,27425.6355
2015-06-19 15:00:00,134.58,134.6,134.39,134.4,41704.70524607896,105.614,105.6297,105.4649,105.4728,41704.7052
2015-06-19 15:30:00,134.4,134.57,134.13,134.13,112099.51325040562,105.4728,105.6062,105.2609,105.2609,112099.5133
2015-06-22 09:30:00,134.94,135.02,134.17,134.46,67763.115197404,105.8965,105.9593,105.2923,105.5199,67763.1152
2015-06-22 10:00:00,134.44,135.21,134.35,135.03,36175.22985397512,105.5042,106.1084,105.4335,105.9672,36175.2299
2015-06-22 10:30:00,135.09,135.53,135.09,135.25,150981.0708491076,106.0143,106.3596,106.0143,106.1398,150981.0708
2015-06-22 11:00:00,135.25,135.25,135.03,135.09,25307.73391022174,106.1398,106.1398,105.9672,106.0143,25307.7339
2015-06-22 11:30:00,135.14,135.31,134.93,135.06,36063.81828015144,106.0535,106.1869,105.8887,105.9907,36063.8183
2015-06-22 12:00:00,135.08,135.09,134.67,134.76,34637.10113574905,106.0064,106.0143,105.6847,105.7553,34637.1011
2015-06-22 12:30:00,134.77,134.95,134.75,134.94,24671.714440237967,105.7631,105.9044,105.7474,105.8965,24671.7144
2015-06-22 13:00:00,134.93,135.08,134.68,134.69,37612.763656030285,105.8887,106.0064,105.6925,105.7004,37612.7637
2015-06-22 13:30:00,134.7,134.96,134.7,134.91,31082.747431043805,105.7082,105.9122,105.7082,105.873,31082.7474
2015-06-22 14:00:00,134.91,134.91,134.66,134.69,28056.24661979448,105.873,105.873,105.6768,105.7004,28056.2466
2015-06-22 14:30:00,134.69,135.11,134.68,135.06,32112.493239588966,105.7004,106.03,105.6925,105.9907,32112.4932
2015-06-22 15:00:00,135.09,135.1,134.82,134.82,44269.33477555435,106.0143,106.0221,105.8024,105.8024,44269.3348
2015-06-22 15:30:00,134.81,134.94,134.75,134.85,105387.77717685237,105.7945,105.8965,105.7474,105.8259,105387.7772
2015-06-23 09:30:00,134.78,135.51,134.38,135.12,101195.24067063276,105.771,106.3439,105.4571,106.0378,101195.2407
2015-06-23 10:00:00,135.11,135.11,134.37,134.47,37585.72201189832,106.03,106.03,105.4492,105.5277,37585.722
2015-06-23 10:30:00,134.47,134.61,134.3,134.41,43804.21849648459,105.5277,105.6376,105.3943,105.4806,43804.2185
2015-06-23 11:00:00,134.44,134.72,134.31,134.53,36334.23472147106,105.5042,105.7239,105.4021,105.5748,36334.2347
2015-06-23 11:30:00,134.54,134.64,134.29,134.36,40394.80800432666,105.5826,105.6611,105.3864,105.4414,40394.808
2015-06-23 12:00:00,134.34,134.34,133.81,133.87,75847.48512709573,105.4257,105.4257,105.0098,105.0568,75847.4851
2015-06-23 12:30:00,133.85,134.14,133.69,134.09,38205.51649540292,105.0412,105.2687,104.9156,105.2295,38205.5165
2015-06-23 13:00:00,134.09,134.24,134.04,134.18,14302.866414277987,105.2295,105.3472,105.1903,105.3001,14302.8664
2015-06-23 13:30:00,134.19,134.38,134.14,134.31,21418.063818280152,105.308,105.4571,105.2687,105.4021,21418.0638
2015-06-23 14:00:00,134.3,134.32,134.07,134.09,21004.867495943752,105.3943,105.41,105.2138,105.2295,21004.8675
2015-06-23 14:30:00,134.08,134.32,134.01,134.26,85688.48025959978,105.2216,105.41,105.1667,105.3629,85688.4803
2015-06-23 15:00:00,134.29,134.29,134.08,134.08,42232.558139534885,105.3864,105.3864,105.2216,105.2216,42232.5581
2015-06-23 15:30:00,134.08,134.26,133.88,133.93,134062.73661438614,105.2216,105.3629,105.0647,105.1039,134062.7366
2015-06-24 09:30:00,133.41,133.46,132.74,133.13,80744.18604651162,104.6959,104.7351,104.1701,104.4761,80744.186
2015-06-24 10:00:00,133.18,133.26,132.72,132.79,75316.38723634397,104.5154,104.5781,104.1544,104.2093,75316.3872
2015-06-24 10:30:00,132.79,132.91,132.51,132.7,88032.44997295835,104.2093,104.3035,103.9896,104.1387,88032.45
2015-06-24 11:00:00,132.66,132.67,132.15,132.52,70541.91454840454,104.1073,104.1151,103.707,103.9974,70541.9145
2015-06-24 11:30:00,132.52,132.58,132.23,132.45,72142.77988101676,103.9974,104.0445,103.7698,103.9425,72142.7799
2015-06-24 12:00:00,132.43,132.85,132.43,132.82,68901.027582477,103.9268,104.2564,103.9268,104.2328,68901.0276
2015-06-24 12:30:00,132.81,133.01,132.74,132.92,25865.873445105462,104.225,104.3819,104.1701,104.3113,25865.8734
2015-06-24 13:00:00,132.92,132.94,132.59,132.66,25426.71714440238,104.3113,104.327,104.0523,104.1073,25426.7171
2015-06-24 13:30:00,132.67,133.04,132.66,133.03,31051.37912385073,104.1151,104.4055,104.1073,104.3976,31051.3791
2015-06-24 14:00:00,133.0,133.04,132.73,132.76,33863.7101135749,104.3741,104.4055,104.1622,104.1858,33863.7101
2015-06-24 14:30:00,132.76,133.14,132.76,133.06,34583.01784748513,104.1858,104.484,104.1858,104.4212,34583.0178
2015-06-24 15:00:00,133.08,133.14,132.92,133.02,39211.46565711195,104.4369,104.484,104.3113,104.3898,39211.4657
2015-06-24 15:30:00,133.03,133.08,132.77,132.89,103190.91400757166,104.3976,104.4369,104.1936,104.2878,103190.914
2015-06-25 09:30:00,133.54,133.86,132.8,133.11,97435.3704705246,104.7979,105.049,104.2171,104.4604,97435.3705
2015-06-25 10:00:00,133.13,133.22,132.8,132.86,74991.88750676041,104.4761,104.5467,104.2171,104.2642,74991.8875
2015-06-25 10:30:00,132.85,132.89,132.43,132.48,44922.66089778258,104.2564,104.2878,103.9268,103.966,44922.6609
2015-06-25 11:00:00,132.51,133.04,132.45,132.9,61014.60248783126,103.9896,104.4055,103.9425,104.2956,61014.6025
2015-06-25 11:30:00,132.92,132.98,132.74,132.8,25066.522444564627,104.3113,104.3584,104.1701,104.2171,25066.5224
2015-06-25 12:00:00,132.8,132.81,132.36,132.39,25631.15197404002,104.2171,104.225,103.8718,103.8954,25631.152
2015-06-25 12:30:00,132.38,132.58,132.29,132.43,35787.993510005406,103.8875,104.0445,103.8169,103.9268,35787.9935
2015-06-25 13:00:00,132.47,132.48,132.23,132.36,42144.943212547325,103.9582,103.966,103.7698,103.8718,42144.9432
2015-06-25 13:30:00,132.34,132.38,132.07,132.08,58274.743104380745,103.8562,103.8875,103.6443,103.6521,58274.7431
2015-06-25 14:00:00,132.13,132.13,131.56,131.56,52209.84315846404,103.6914,103.6914,103.244,103.244,52209.8432
2015-06-25 14:30:00,131.57,132.15,131.45,132.14,49219.0373174689,103.2519,103.707,103.1577,103.6992,49219.0373
2015-06-25 15:00:00,132.14,132.24,131.99,132.14,48144.943212547325,103.6992,103.7777,103.5815,103.6992,48144.9432
2015-06-25 15:30:00,132.15,132.19,131.81,132.05,152176.31151974038,103.707,103.7384,103.4402,103.6286,152176.3115
2015-06-26 09:30:00,132.35,132.77,132.03,132.19,49745.80854515955,103.864,104.1936,103.6129,103.7384,49745.8085
2015-06-26 10:00:00,132.09,132.3,131.71,131.89,28961.60086533261,103.66,103.8248,103.3617,103.503,28961.6009
2015-06-26 10:30:00,131.9,131.95,131.65,131.77,43228.772309356405,103.5109,103.5501,103.3147,103.4088,43228.7723
2015-06-26 11:00:00,131.78,131.82,131.62,131.74,35091.40075716603,103.4167,103.4481,103.2911,103.3853,35091.4008
2015-06-26 11:30:00,131.77,131.82,131.31,131.4,39974.04002163332,103.4088,103.4481,103.0478,103.1185,39974.04
2015-06-26 12:00:00,131.35,131.6,131.35,131.48,38416.44131963224,103.0792,103.2754,103.0792,103.1813,38416.4413
2015-06-26 12:30:00,131.52,131.53,130.95,131.05,38417.52298539751,103.2126,103.2205,102.7653,102.8438,38417.523
2015-06-26 13:00:00,131.06,131.12,130.8,130.97,40164.41319632233,102.8517,102.8987,102.6476,102.781,40164.4132
2015-06-26 13:30:00,130.98,131.1,130.9,130.99,38227.14981070849,102.7889,102.883,102.7261,102.7967,38227.1498
2015-06-26 14:00:00,131.0,131.07,130.95,131.03,36549.48620876149,102.8046,102.8595,102.7653,102.8281,36549.4862
2015-06-26 14:30:00,131.02,131.08,130.9,131.07,39118.442401298,102.8203,102.8673,102.7261,102.8595,39118.4424
2015-06-26 15:00:00,131.05,131.52,131.03,131.47,45222.282314764736,102.8438,103.2126,102.8281,103.1734,45222.2823
2015-06-26 15:30:00,131.48,131.56,131.21,131.39,262626.28447809623,103.1813,103.244,102.9694,103.1106,262626.2845
2015-06-29 09:30:00,129.99,130.43,129.22,130.0,117048.13412655488,102.6145,102.9619,102.0067,102.6224,117048.1341
2015-06-29 10:00:00,130.11,130.45,129.88,129.96,67317.46890210925,102.7092,102.9776,102.5277,102.5908,67317.4689
2015-06-29 10:30:00,129.97,129.97,129.12,129.12,111586.8036776636,102.5987,102.5987,101.9277,101.9277,111586.8037
2015-06-29 11:00:00,129.16,129.22,128.41,128.53,129193.0773391022,101.9593,102.0067,101.3673,101.462,129193.0773
2015-06-29 11:30:00,128.58,128.58,127.65,127.75,157676.58193618173,101.5015,101.5015,100.7673,100.8463,157676.5819
2015-06-29 12:00:00,127.73,128.09,127.17,127.52,103362.89886425096,100.8305,101.1146,100.3884,100.6647,103362.8989
2015-06-29 12:30:00,127.56,127.71,126.98,127.04,110689.02109248242,100.6963,100.8147,100.2384,100.2858,110689.0211
2015-06-29 13:00:00,127.05,127.73,127.04,127.63,116493.239588967,100.2937,100.8305,100.2858,100.7515,116493.2396
2015-06-29 13:30:00,127.66,127.9,127.53,127.69,70275.82477014602,100.7752,100.9647,100.6726,100.7989,70275.8248
2015-06-29 14:00:00,127.69,127.78,127.22,127.24,59619.25365062196,100.7989,100.8699,100.4279,100.4437,59619.2537
2015-06-29 14:30:00,127.22,127.48,126.99,127.3,86432.66630611141,100.4279,100.6331,100.2463,100.491,86432.6663
2015-06-29 15:00:00,127.29,127.39,127.09,127.13,98249.86479177934,100.4831,100.5621,100.3252,100.3568,98249.8648
2015-06-29 15:30:00,127.12,127.12,126.56,126.8,307643.0502974581,100.3489,100.3489,99.9069,100.0963,307643.0503
2015-06-30 09:30:00,127.46,127.87,126.89,127.01,105275.28393726338,100.6173,100.941,100.1674,100.2621,105275.2839
2015-06-30 10:00:00,127.04,127.33,126.7,127.03,34965.927528393724,100.2858,100.5147,100.0174,100.2779,34965.9275
2015-06-30 10:30:00,127.0,127.09,126.45,127.05,67985.93834505137,100.2542,100.3252,99.82,100.2937,67985.9383
2015-06-30 11:00:00,127.05,127.56,127.03,127.2,44574.3645213629,100.2937,100.6963,100.2779,100.4121,44574.3645
2015-06-30 11:30:00,127.13,127.13,126.71,126.86,44499.72958355868,100.3568,100.3568,100.0253,100.1437,44499.7296
2015-06-30 12:00:00,126.88,126.96,126.52,126.52,78162.24986479178,100.1595,100.2226,99.8753,99.8753,78162.2499
2015-06-30 12:30:00,126.58,126.8,126.44,126.67,37922.12006489994,99.9226,100.0963,99.8121,99.9937,37922.1201
2015-06-30 13:00:00,126.67,126.85,126.44,126.81,55380.2055164954,99.9937,100.1358,99.8121,100.1042,55380.2055
2015-06-30 13:30:00,126.86,127.45,126.86,127.42,41957.81503515413,100.1437,100.6094,100.1437,100.5857,41957.815
2015-06-30 14:00:00,127.45,127.98,127.29,127.35,53462.41211465657,100.6094,101.0278,100.4831,100.5305,53462.4121
2015-06-30 14:30:00,127.35,127.44,126.67,126.71,70028.12330989724,100.5305,100.6015,99.9937,100.0253,70028.1233
2015-06-30 15:00:00,126.71,126.89,126.37,126.43,103592.21200649,100.0253,100.1674,99.7569,99.8042,103592.212
2015-06-30 15:30:00,126.43,126.88,126.41,126.48,195918.8750676041,99.8042,100.1595,99.7885,99.8437,195918.8751
2015-07-01 09:30:00,126.69,127.95,126.69,127.8,189570.5786911844,100.0095,101.0041,100.0095,100.8857,189570.5787
2015-07-01 10:00:00,127.74,128.21,127.62,128.1,65146.56571119524,100.8384,101.2094,100.7436,101.1225,65146.5657
2015-07-01 10:30:00,128.1,128.2,127.6,127.88,53787.993510005406,101.1225,101.2015,100.7278,100.9489,53787.9935
2015-07-01 11:00:00,127.88,128.08,127.81,128.02,32657.652785289345,100.9489,101.1068,100.8936,101.0594,32657.6528
2015-07-01 11:30:00,128.01,128.09,127.78,127.8,66326.66306111412,101.0515,101.1146,100.8699,100.8857,66326.6631
2015-07-01 12:00:00,127.78,128.03,127.77,127.99,54955.11087074094,100.8699,101.0673,100.862,101.0357,54955.1109
2015-07-01 12:30:00,128.02,128.03,127.69,127.78,53992.42833964305,101.0594,101.0673,100.7989,100.8699,53992.4283
2015-07-01 13:00:00,127.75,128.14,127.7,127.91,46054.08328826392,100.8463,101.1541,100.8068,100.9726,46054.0833
2015-07-01 13:30:00,127.89,128.19,127.87,127.95,36063.81828015144,100.9568,101.1936,100.941,101.0041,36063.8183
2015-07-01 14:00:00,127.97,127.99,127.65,127.74,46360.19469983775,101.0199,101.0357,100.7673,100.8384,46360.1947
2015-07-01 14:30:00,127.7,127.85,127.59,127.72,55591.13034072472,100.8068,100.9252,100.7199,100.8226,55591.1303
2015-07-01 15:00:00,127.7,128.02,127.7,128.02,55811.79015684153,100.8068,101.0594,100.8068,101.0594,55811.7902
2015-07-01 15:30:00,128.02,128.14,127.82,128.07,180650.0811249324,101.0594,101.1541,100.9015,101.0989,180650.0811
2015-07-02 09:30:00,128.7,128.87,127.27,127.35,65397.51216873986,101.5962,101.7304,100.4673,100.5305,65397.5122
2015-07-02 10:00:00,127.3,127.44,126.71,127.38,129766.36019469984,100.491,100.6015,100.0253,100.5542,129766.3602
2015-07-02 10:30:00,127.35,127.4,126.66,126.69,200897.7825851812,100.5305,100.57,99.9858,100.0095,200897.7826
2015-07-02 11:00:00,126.7,126.71,126.21,126.36,69651.70362358031,100.0174,100.0253,99.6306,99.749,69651.7036
2015-07-02 11:30:00,126.32,126.79,126.25,126.5,39664.683612763656,99.7174,100.0884,99.6621,99.8595,39664.6836
2015-07-02 12:00:00,126.52,126.56,125.89,126.08,55058.95078420768,99.8753,99.9069,99.378,99.5279,55058.9508
2015-07-02 12:30:00,126.11,126.41,125.91,126.37,146088.69659275282,99.5516,99.7885,99.3937,99.7569,146088.6966
2015-07-02 13:00:00,126.38,126.47,125.91,126.07,82028.12330989724,99.7648,99.8358,99.3937,99.5201,82028.1233
2015-07-02 13:30:00,126.17,126.48,126.17,126.41,69812.87182260682,99.599,99.8437,99.599,99.7885,69812.8718
2015-07-02 14:00:00,126.38,126.69,126.37,126.66,58698.756084369925,99.7648,100.0095,99.7569,99.9858,58698.7561
2015-07-02 14:30:00,126.7,126.98,126.66,126.92,76094.10492157923,100.0174,100.2384,99.9858,100.191,76094.1049
2015-07-02 15:00:00,126.92,127.11,126.74,127.02,71198.4856679286,100.191,100.341,100.049,100.27,71198.4857
2015-07-02 15:30:00,126.99,127.18,126.73,126.97,150586.26284478095,100.2463,100.3963,100.0411,100.2305,150586.2628
2015-07-06 09:30:00,125.84,126.4,125.27,126.14,61097.8907517577,99.3385,99.7806,98.8885,99.5753,61097.8908
2015-07-06 10:00:00,126.15,126.23,125.82,125.92,63477.55543537047,99.5832,99.6464,99.3227,99.4016,63477.5554
2015-07-06 10:30:00,125.92,126.55,125.86,126.55,100989.72417522986,99.4016,99.899,99.3543,99.899,100989.7242
2015-07-06 11:00:00,126.55,126.82,126.29,126.48,44669.551108707405,99.899,100.1121,99.6937,99.8437,44669.5511
2015-07-06 11:30:00,126.53,126.53,125.91,126.05,48897.78258518118,99.8832,99.8832,99.3937,99.5043,48897.7826
2015-07-06 12:00:00,126.01,126.46,126.0,126.3,18106.003244997297,99.4727,99.8279,99.4648,99.7016,18106.0032
2015-07-06 12:30:00,126.3,126.42,126.14,126.41,25071.93077339102,99.7016,99.7963,99.5753,99.7885,25071.9308
2015-07-06 13:00:00,126.44,126.48,125.92,125.94,23592.21200649,99.8121,99.8437,99.4016,99.4174,23592.212
2015-07-06 13:30:00,125.93,125.96,125.74,125.8,22346.133044889128,99.4095,99.4332,99.2595,99.3069,22346.133
2015-07-06 14:00:00,125.79,126.04,125.67,125.78,27843.15846403461,99.299,99.4964,99.2043,99.2911,27843.1585
2015-07-06 14:30:00,125.76,125.8,125.3,125.51,55732.8285559762,99.2753,99.3069,98.9122,99.078,55732.8286
2015-07-06 15:00:00,125.49,125.6,125.35,125.39,72098.43158464035,99.0622,99.149,98.9517,98.9833,72098.4316
2015-07-06 15:30:00,125.4,125.88,125.4,125.85,157236.34396971334,98.9912,99.3701,98.9912,99.3464,157236.344
2015-07-07 09:30:00,125.9,126.23,125.41,125.55,82804.75932936723,99.3859,99.6464,98.999,99.1096,82804.7593
2015-07-07 10:00:00,125.49,125.8,125.42,125.72,147422.39048134125,99.0622,99.3069,99.0069,99.2438,147422.3905
2015-07-07 10:30:00,125.66,125.7,125.19,125.27,85053.54245538128,99.1964,99.228,98.8254,98.8885,85053.5425
2015-07-07 11:00:00,125.23,125.29,124.73,125.01,71683.07193077338,98.857,98.9043,98.4623,98.6833,71683.0719
2015-07-07 11:30:00,124.96,125.82,124.82,125.75,85389.9405083829,98.6438,99.3227,98.5333,99.2674,85389.9405
2015-07-07 12:00:00,125.73,125.89,125.47,125.78,27327.20389399676,99.2517,99.378,99.0464,99.2911,27327.2039
2015-07-07 12:30:00,125.77,126.28,125.77,126.16,23384.53217955652,99.2832,99.6858,99.2832,99.5911,23384.5322
2015-07-07 13:00:00,126.16,126.43,125.83,126.17,32367.7663601947,99.5911,99.8042,99.3306,99.599,32367.7664
2015-07-07 13:30:00,126.14,126.18,125.73,125.86,28844.78096268253,99.5753,99.6069,99.2517,99.3543,28844.781
2015-07-07 14:00:00,125.9,125.9,125.67,125.8,77190.91400757166,99.3859,99.3859,99.2043,99.3069,77190.914
2015-07-07 14:30:00,125.79,126.8,125.76,126.8,68422.9313142239,99.299,100.0963,99.2753,100.0963,68422.9313
2015-07-07 15:00:00,126.8,126.9,126.37,126.7,60805.8409951325,100.0963,100.1753,99.7569,100.0174,60805.841
2015-07-07 15:30:00,126.67,126.79,126.34,126.6,154760.4110329908,99.9937,100.0884,99.7332,99.9384,154760.411
2015-07-08 09:30:00,125.24,125.72,124.97,125.61,40326.66306111412,98.8648,99.2438,98.6517,99.1569,40326.6631
2015-07-08 10:00:00,125.57,125.76,125.14,125.5,53664.683612763656,99.1254,99.2753,98.7859,99.0701,53664.6836
2015-07-08 10:30:00,125.5,125.57,125.24,125.35,95575.9870200108,99.0701,99.1254,98.8648,98.9517,95575.987
2015-07-08 11:00:00,125.42,125.44,124.81,124.81,96621.95781503514,99.0069,99.0227,98.5254,98.5254,96621.9578
2015-07-08 11:30:00,124.82,124.91,124.61,124.75,77316.38723634397,98.5333,98.6043,98.3675,98.478,77316.3872
2015-07-08 12:00:00,124.75,124.86,124.39,124.61,106369.92969172524,98.478,98.5649,98.1939,98.3675,106369.9297
2015-07-08 12:30:00,124.6,125.02,124.53,124.96,24723.63439697133,98.3596,98.6912,98.3044,98.6438,24723.6344
2015-07-08 13:00:00,124.96,125.05,124.68,124.93,43561.9253650622,98.6438,98.7149,98.4228,98.6201,43561.9254
2015-07-08 13:30:00,124.9,124.9,124.52,124.58,20640.346133044888,98.5965,98.5965,98.2965,98.3438,20640.3461
2015-07-08 14:00:00,124.52,124.53,123.83,123.94,141675.50027041644,98.2965,98.3044,97.7518,97.8386,141675.5003
2015-07-08 14:30:00,123.88,123.9,122.96,123.11,102338.56138453218,97.7913,97.807,97.065,97.1834,102338.5614
2015-07-08 15:00:00,123.11,123.54,122.91,123.04,200644.672796106,97.1834,97.5229,97.0255,97.1282,200644.6728
2015-07-08 15:30:00,123.05,123.41,122.9,123.02,278602.48783126014,97.1361,97.4202,97.0176,97.1124,278602.4878
2015-07-09 09:30:00,124.43,125.09,123.57,124.33,344297.4580854516,98.2254,98.7464,97.5465,98.1465,344297.4581
2015-07-09 10:00:00,124.27,124.32,123.8,123.81,138469.44294213087,98.0991,98.1386,97.7281,97.736,138469.4429
2015-07-09 10:30:00,123.82,124.05,123.74,124.03,67065.44077879936,97.7439,97.9255,97.6807,97.9097,67065.4408
2015-07-09 11:00:00,124.03,124.26,123.84,123.85,90475.93293672254,97.9097,98.0912,97.7597,97.7676,90475.9329
2015-07-09 11:30:00,123.85,123.93,123.64,123.72,67293.67225527312,97.7676,97.8307,97.6018,97.665,67293.6723
2015-07-09 12:00:00,123.68,123.79,123.42,123.74,50930.232558139534,97.6334,97.7202,97.4281,97.6807,50930.2326
2015-07-09 12:30:00,123.71,123.75,123.37,123.71,40029.20497566252,97.6571,97.6886,97.3887,97.6571,40029.205
2015-07-09 13:00:00,123.69,123.69,123.18,123.18,36626.28447809627,97.6413,97.6413,97.2387,97.2387,36626.2845
2015-07-09 13:30:00,123.15,123.4,123.01,123.09,46713.89940508383,97.215,97.4123,97.1045,97.1676,46713.8994
2015-07-09 14:00:00,123.1,123.12,122.72,122.92,72947.53921038398,97.1755,97.1913,96.8756,97.0334,72947.5392
2015-07-09 14:30:00,122.9,122.9,122.45,122.65,207080.58409951325,97.0176,97.0176,96.6624,96.8203,207080.5841
2015-07-09 15:00:00,122.65,123.0,122.4,122.56,130678.20443482963,96.8203,97.0966,96.6229,96.7492,130678.2044
2015-07-09 15:30:00,122.54,122.77,122.24,122.25,247997.83666846945,96.7335,96.915,96.4966,96.5045,247997.8367
2015-07-10 09:30:00,123.9,124.1,123.56,123.88,41685.23526230395,97.807,97.9649,97.5387,97.7913,41685.2353
2015-07-10 10:00:00,123.89,124.2,123.86,124.09,35899.40508382909,97.7992,98.0439,97.7755,97.957,35899.4051
2015-07-10 10:30:00,124.13,124.26,123.99,124.17,47166.035694970255,97.9886,98.0912,97.8781,98.0202,47166.0357
2015-07-10 11:00:00,124.2,124.57,124.17,124.33,38311.51974040022,98.0439,98.3359,98.0202,98.1465,38311.5197
2015-07-10 11:30:00,124.37,124.77,124.27,124.62,53599.78366684694,98.1781,98.4938,98.0991,98.3754,53599.7837
2015-07-10 12:00:00,124.63,125.21,124.63,124.96,122433.74797187668,98.3833,98.8412,98.3833,98.6438,122433.748
2015-07-10 12:30:00,124.95,124.99,124.71,124.83,96517.03623580313,98.6359,98.6675,98.4465,98.5412,96517.0362
2015-07-10 13:00:00,124.81,124.97,124.77,124.88,45426.71714440238,98.5254,98.6517,98.4938,98.5807,45426.7171
2015-07-10 13:30:00,124.88,124.93,124.64,124.87,30982.1525148729,98.5807,98.6201,98.3912,98.5728,30982.1525
2015-07-10 14:00:00,124.86,125.3,124.85,125.15,40360.19469983775,98.5649,98.9122,98.557,98.7938,40360.1947
2015-07-10 14:30:00,125.19,125.61,125.14,125.55,45726.33856138453,98.8254,99.1569,98.7859,99.1096,45726.3386
2015-07-10 15:00:00,125.52,125.99,125.41,125.92,131516.4954029205,99.0859,99.4569,98.999,99.4016,131516.4954
2015-07-10 15:30:00,125.91,126.0,125.67,125.7,169987.02001081666,99.3937,99.4648,99.2043,99.228,169987.02
2015-07-13 09:30:00,126.7,127.11,125.94,126.78,74753.92103839913,100.0174,100.341,99.4174,100.0805,74753.921
2015-07-13 10:00:00,126.77,127.03,126.54,126.88,47344.51054624121,100.0726,100.2779,99.8911,100.1595,47344.5105
2015-07-13 10:30:00,126.92,126.92,126.49,126.63,57408.32882639264,100.191,100.191,99.8516,99.9621,57408.3288
2015-07-13 11:00:00,126.58,126.72,126.35,126.63,37823.6884802596,99.9226,100.0332,99.7411,99.9621,37823.6885
2015-07-13 11:30:00,126.61,126.72,126.24,126.37,31389.940508382908,99.9463,100.0332,99.6543,99.7569,31389.9405
2015-07-13 12:00:00,126.37,126.38,126.04,126.23,26716.062736614385,99.7569,99.7648,99.4964,99.6464,26716.0627
2015-07-13 12:30:00,126.25,126.28,126.03,126.06,29305.570578691186,99.6621,99.6858,99.4885,99.5122,29305.5706
2015-07-13 13:00:00,126.07,126.13,125.84,125.9,29305.570578691186,99.5201,99.5674,99.3385,99.3859,29305.5706
2015-07-13 13:30:00,125.93,125.97,125.82,125.86,25632.233639805298,99.4095,99.4411,99.3227,99.3543,25632.2336
2015-07-13 14:00:00,125.89,126.09,125.89,126.07,48246.6197944835,99.378,99.5358,99.378,99.5201,48246.6198
2015-07-13 14:30:00,126.06,126.29,126.01,126.25,40672.79610600325,99.5122,99.6937,99.4727,99.6621,40672.7961
2015-07-13 15:00:00,126.26,126.37,126.19,126.23,47636.56030286641,99.67,99.7569,99.6148,99.6464,47636.5603
2015-07-13 15:30:00,126.28,126.31,126.14,126.19,102789.61600865332,99.6858,99.7095,99.5753,99.6148,102789.616
2015-07-14 09:30:00,126.06,126.86,125.94,126.86,51452.67712276906,99.5122,100.1437,99.4174,100.1437,51452.6771
2015-07-14 10:00:00,126.8,127.43,126.79,127.29,57054.62412114656,100.0963,100.5936,100.0884,100.4831,57054.6241
2015-07-14 10:30:00,127.25,127.38,127.04,127.14,41711.19524067063,100.4515,100.5542,100.2858,100.3647,41711.1952
2015-07-14 11:00:00,127.1,127.33,126.75,126.8,51890.75175770687,100.3331,100.5147,100.0568,100.0963,51890.7518
2015-07-14 11:30:00,126.8,126.94,126.65,126.85,20737.69605191996,100.0963,100.2068,99.9779,100.1358,20737.6961
2015-07-14 12:00:00,126.89,126.96,126.73,126.8,41056.78745267712,100.1674,100.2226,100.0411,100.0963,41056.7875
2015-07-14 12:30:00,126.8,126.91,126.58,126.9,36222.823147647374,100.0963,100.1832,99.9226,100.1753,36222.8231
2015-07-14 13:00:00,126.9,127.09,126.77,127.07,32330.98972417523,100.1753,100.3252,100.0726,100.3095,32330.9897
2015-07-14 13:30:00,127.08,127.16,126.89,127.11,24530.01622498648,100.3174,100.3805,100.1674,100.341,24530.0162
2015-07-14 14:00:00,127.09,127.2,126.95,126.95,37910.22174148188,100.3252,100.4121,100.2147,100.2147,37910.2217
2015-07-14 14:30:00,126.95,127.07,126.88,127.03,47293.67225527312,100.2147,100.3095,100.1595,100.2779,47293.6723
2015-07-14 15:00:00,127.03,127.38,127.01,127.12,66890.21092482423,100.2779,100.5542,100.2621,100.3489,66890.2109
2015-07-14 15:30:00,127.09,127.13,126.83,126.83,127856.13845321797,100.3252,100.3568,100.12,100.12,127856.1385
2015-07-15 09:30:00,126.64,127.98,126.21,127.47,112770.14602487833,99.97,101.0278,99.6306,100.6252,112770.146
2015-07-15 10:00:00,127.34,127.47,126.85,127.44,62381.82801514332,100.5226,100.6252,100.1358,100.6015,62381.828
2015-07-15 10:30:00,127.39,127.61,127.27,127.46,56905.354245538125,100.5621,100.7357,100.4673,100.6173,56905.3542
2015-07-15 11:00:00,127.43,127.74,127.31,127.6,71521.90373174689,100.5936,100.8384,100.4989,100.7278,71521.9037
2015-07-15 11:30:00,127.62,127.67,127.4,127.48,45806.38182801514,100.7436,100.7831,100.57,100.6331,45806.3818
2015-07-15 12:00:00,127.43,127.48,127.03,127.05,25032.990805841,100.5936,100.6331,100.2779,100.2937,25032.9908
2015-07-15 12:30:00,127.07,127.5,127.07,127.5,49482.96376419686,100.3095,100.6489,100.3095,100.6489,49482.9638
2015-07-15 13:00:00,127.47,127.65,127.31,127.62,39500.27041644132,100.6252,100.7673,100.4989,100.7436,39500.2704
2015-07-15 13:30:00,127.62,127.62,127.3,127.33,34355.86803677664,100.7436,100.7436,100.491,100.5147,34355.868
2015-07-15 14:00:00,127.36,127.54,127.35,127.47,34952.947539210385,100.5384,100.6805,100.5305,100.6252,34952.9475
2015-07-15 14:30:00,127.46,127.48,126.69,126.79,61036.23580313683,100.6173,100.6331,100.0095,100.0884,61036.2358
2015-07-15 15:00:00,126.84,126.84,126.56,126.78,64571.11952406706,100.1279,100.1279,99.9069,100.0805,64571.1195
2015-07-15 15:30:00,126.77,127.18,126.68,127.16,331772.8501892915,100.0726,100.3963,100.0016,100.3805,331772.8502
2015-07-16 09:30:00,127.41,127.7,126.92,127.35,90929.15089237424,100.5779,100.8068,100.191,100.5305,90929.1509
2015-07-16 10:00:00,127.35,127.48,126.76,126.88,137406.16549486207,100.5305,100.6331,100.0647,100.1595,137406.1655
2015-07-16 10:30:00,126.87,126.9,126.62,126.84,45276.365603028666,100.1516,100.1753,99.9542,100.1279,45276.3656
2015-07-16 11:00:00,126.86,127.08,126.71,126.81,90277.98810167656,100.1437,100.3174,100.0253,100.1042,90277.9881
2015-07-16 11:30:00,126.84,126.94,126.35,126.35,86171.98485667928,100.1279,100.2068,99.7411,99.7411,86171.9849
2015-07-16 12:00:00,126.35,126.89,126.31,126.84,100922.66089778258,99.7411,100.1674,99.7095,100.1279,100922.6609
2015-07-16 12:30:00,126.82,126.84,126.16,126.29,53601.9469983775,100.1121,100.1279,99.5911,99.6937,53601.947
2015-07-16 13:00:00,126.29,126.53,126.05,126.13,1260388.3180097349,99.6937,99.8832,99.5043,99.5674,1260388.318
2015-07-16 13:30:00,126.12,126.54,126.07,126.39,378237.96646836126,99.5595,99.8911,99.5201,99.7727,378237.9665
2015-07-16 14:00:00,126.42,126.8,126.41,126.79,52481.34126554895,99.7963,100.0963,99.7885,100.0884,52481.3413
2015-07-16 14:30:00,126.79,127.02,126.54,126.56,64989.72417522985,100.0884,100.27,99.8911,99.9069,64989.7242
2015-07-16 15:00:00,126.56,126.91,126.47,126.85,67422.39048134127,99.9069,100.1832,99.8358,100.1358,67422.3905
2015-07-16 15:30:00,126.85,126.85,126.68,126.72,108829.63764196864,100.1358,100.1358,100.0016,100.0332,108829.6376
2015-07-17 09:30:00,126.72,126.73,125.67,125.94,70673.87777176852,100.0332,100.0411,99.2043,99.4174,70673.8778
2015-07-17 10:00:00,125.99,126.02,125.23,125.69,29809.626825310977,99.4569,99.4806,98.857,99.2201,29809.6268
2015-07-17 10:30:00,125.7,125.85,125.32,125.35,24118.98323418064,99.228,99.3464,98.928,98.9517,24118.9832
2015-07-17 11:00:00,125.33,125.59,125.32,125.41,36727.96106003245,98.9359,99.1411,98.928,98.999,36727.9611
2015-07-17 11:30:00,125.43,125.88,125.34,125.73,42378.583017847486,99.0148,99.3701,98.9438,99.2517,42378.583
2015-07-17 12:00:00,125.72,125.77,125.51,125.62,33064.35911303407,99.2438,99.2832,99.078,99.1648,33064.3591
2015-07-17 12:30:00,125.67,125.76,125.3,125.55,75242.83396430503,99.2043,99.2753,98.9122,99.1096,75242.834
2015-07-17 13:00:00,125.59,126.22,125.48,125.9,29195.24067063277,99.1411,99.6385,99.0543,99.3859,29195.2407
2015-07-17 13:30:00,125.86,125.98,125.7,125.86,25080.58409951325,99.3543,99.449,99.228,99.3543,25080.5841
2015-07-17 14:00:00,125.8,126.2,125.69,126.09,24660.89778258518,99.3069,99.6227,99.2201,99.5358,24660.8978
2015-07-17 14:30:00,126.09,126.21,126.01,126.06,18273.66143861547,99.5358,99.6306,99.4727,99.5122,18273.6614
2015-07-17 15:00:00,126.06,126.12,125.82,126.12,25277.44726879394,99.5122,99.5595,99.3227,99.5595,25277.4473
2015-07-17 15:30:00,126.12,126.22,125.84,125.95,136504.0562466198,99.5595,99.6385,99.3385,99.4253,136504.0562
2015-07-20 09:30:00,125.81,125.81,125.0,125.37,63976.20335316387,99.3148,99.3148,98.6754,98.9675,63976.2034
2015-07-20 10:00:00,125.38,125.44,124.92,125.35,72293.13142239048,98.9754,99.0227,98.6122,98.9517,72293.1314
2015-07-20 10:30:00,125.26,125.42,124.85,125.08,73283.93726338561,98.8806,99.0069,98.557,98.7385,73283.9373
2015-07-20 11:00:00,125.06,125.7,125.05,125.51,37984.8566792861,98.7228,99.228,98.7149,99.078,37984.8567
2015-07-20 11:30:00,125.51,125.83,125.51,125.72,33071.930773391025,99.078,99.3306,99.078,99.2438,33071.9308
2015-07-20 12:00:00,125.68,125.86,125.57,125.65,29475.39210383992,99.2122,99.3543,99.1254,99.1885,29475.3921
2015-07-20 12:30:00,125.67,125.88,125.61,125.78,37810.70849107626,99.2043,99.3701,99.1569,99.2911,37810.7085
2015-07-20 13:00:00,125.78,125.78,125.53,125.59,26961.60086533261,99.2911,99.2911,99.0938,99.1411,26961.6009
2015-07-20 13:30:00,125.56,125.6,125.25,125.31,38957.274202271496,99.1175,99.149,98.8727,98.9201,38957.2742
2015-07-20 14:00:00,125.32,125.58,125.27,125.4,24215.251487290425,98.928,99.1332,98.8885,98.9912,24215.2515
2015-07-20 14:30:00,125.39,125.4,125.08,125.08,37932.93672255273,98.9833,98.9912,98.7385,98.7385,37932.9367
2015-07-20 15:00:00,125.08,125.23,125.04,125.1,45915.630070308274,98.7385,98.857,98.707,98.7543,45915.6301
2015-07-20 15:30:00,125.11,125.25,124.95,125.03,116563.5478637101,98.7622,98.8727,98.6359,98.6991,116563.5479
2015-07-21 09:30:00,125.23,125.41,124.76,125.22,34576.52785289346,98.857,98.999,98.4859,98.8491,34576.5279
2015-07-21 10:00:00,125.22,125.36,125.08,125.1,42048.674959437536,98.8491,98.9596,98.7385,98.7543,42048.675
2015-07-21 10:30:00,125.08,125.08,124.3,124.37,40002.16333153056,98.7385,98.7385,98.1228,98.1781,40002.1633
2015-07-21 11:00:00,124.34,124.36,123.66,123.73,39928.61005949161,98.1544,98.1702,97.6176,97.6728,39928.6101
2015-07-21 11:30:00,123.74,123.83,123.54,123.6,38002.16333153056,97.6807,97.7518,97.5229,97.5702,38002.1633
2015-07-21 12:00:00,123.61,123.7,123.35,123.48,41458.085451595456,97.5781,97.6492,97.3729,97.4755,41458.0855
2015-07-21 12:30:00,123.48,123.61,123.25,123.33,36017.30665224446,97.4755,97.5781,97.2939,97.3571,36017.3067
2015-07-21 13:00:00,123.32,123.42,123.08,123.18,50574.3645213629,97.3492,97.4281,97.1597,97.2387,50574.3645
2015-07-21 13:30:00,123.2,123.29,122.96,122.99,32567.874526771226,97.2545,97.3255,97.065,97.0887,32567.8745
2015-07-21 14:00:00,122.96,123.19,122.69,123.16,49204.97566252028,97.065,97.2466,96.8519,97.2229,49204.9757
2015-07-21 14:30:00,123.22,123.22,122.87,123.09,32535.42455381287,97.2703,97.2703,96.994,97.1676,32535.4246
2015-07-21 15:00:00,123.1,123.34,122.99,123.28,87502.43374797187,97.1755,97.365,97.0887,97.3176,87502.4337
2015-07-21 15:30:00,123.25,123.47,123.25,123.41,178971.3358572201,97.2939,97.4676,97.2939,97.4202,178971.3359
2015-07-22 09:30:00,123.18,123.68,123.12,123.48,97661.43861546782,97.2387,97.6334,97.1913,97.4755,97661.4386
2015-07-22 10:00:00,123.48,123.52,123.36,123.42,152670.63277447267,97.4755,97.5071,97.3808,97.4281,152670.6328
2015-07-22 10:30:00,123.47,123.95,123.3,123.86,220968.09085992427,97.4676,97.8465,97.3334,97.7755,220968.0909
2015-07-22 11:00:00,123.86,123.93,123.5,123.61,75926.44672796105,97.7755,97.8307,97.4913,97.5781,75926.4467
2015-07-22 11:30:00,123.59,123.64,123.4,123.42,40650.0811249324,97.5623,97.6018,97.4123,97.4281,40650.0811
2015-07-22 12:00:00,123.43,123.61,123.42,123.52,30191.4548404543,97.436,97.5781,97.4281,97.5071,30191.4548
2015-07-22 12:30:00,123.53,123.57,123.39,123.42,31531.638723634394,97.515,97.5465,97.4045,97.4281,31531.6387
2015-07-22 13:00:00,123.43,123.53,123.21,123.28,79342.34721471065,97.436,97.515,97.2624,97.3176,79342.3472
2015-07-22 13:30:00,123.32,123.37,123.1,123.14,66003.24499729583,97.3492,97.3887,97.1755,97.2071,66003.245
2015-07-22 14:00:00,123.14,123.16,123.0,123.1,65480.80043266631,97.2071,97.2229,97.0966,97.1755,65480.8004
2015-07-22 14:30:00,123.14,123.22,122.84,122.92,155716.60356949703,97.2071,97.2703,96.9703,97.0334,155716.6036
2015-07-22 15:00:00,122.88,122.98,122.73,122.84,96303.94808004326,97.0019,97.0808,96.8834,96.9703,96303.9481
2015-07-22 15:30:00,122.84,122.86,122.61,122.77,339333.6938885884,96.9703,96.9861,96.7887,96.915,339333.6939
2015-07-23 09:30:00,122.93,122.93,121.85,122.03,92472.68793942672,97.0413,97.0413,96.1888,96.3309,92472.6879
2015-07-23 10:00:00,121.98,122.02,121.3,121.45,152716.06273661437,96.2914,96.323,95.7546,95.873,152716.0627
2015-07-23 10:30:00,121.48,122.55,121.47,122.41,279677.663601947,95.8967,96.7414,95.8888,96.6308,279677.6636
2015-07-23 11:00:00,122.48,122.75,122.27,122.53,137622.4986479178,96.6861,96.8992,96.5203,96.7256,137622.4986
2015-07-23 11:30:00,122.6,122.79,122.44,122.65,205154.13737155212,96.7808,96.9308,96.6545,96.8203,205154.1374
2015-07-23 12:00:00,122.64,122.69,122.03,122.11,66504.05624661979,96.8124,96.8519,96.3309,96.394,66504.0562
2015-07-23 12:30:00,122.12,122.13,121.47,121.47,151302.32558139536,96.4019,96.4098,95.8888,95.8888,151302.3256
2015-07-23 13:00:00,121.47,121.64,121.31,121.47,100652.24445646295,95.8888,96.023,95.7625,95.8888,100652.2445
2015-07-23 13:30:00,121.48,121.87,121.38,121.87,49641.968631692806,95.8967,96.2046,95.8178,96.2046,49641.9686
2015-07-23 14:00:00,121.92,122.2,121.88,122.1,59577.068685776096,96.244,96.4651,96.2125,96.3861,59577.0687
2015-07-23 14:30:00,122.12,122.56,122.04,122.27,98174.14818820985,96.4019,96.7492,96.3388,96.5203,98174.1482
2015-07-23 15:00:00,122.25,122.51,122.16,122.5,122446.72796106002,96.5045,96.7098,96.4335,96.7019,122446.728
2015-07-23 15:30:00,122.5,122.78,122.4,122.7,320036.77663601947,96.7019,96.9229,96.6229,96.8598,320036.7766
2015-07-24 09:30:00,122.39,122.69,122.05,122.52,46325.58139534883,96.615,96.8519,96.3467,96.7177,46325.5814
2015-07-24 10:00:00,122.52,122.52,121.8,121.8,42853.43428880476,96.7177,96.7177,96.1493,96.1493,42853.4343
2015-07-24 10:30:00,121.76,121.77,121.34,121.36,32395.88967009194,96.1177,96.1256,95.7862,95.802,32395.8897
2015-07-24 11:00:00,121.4,121.46,121.02,121.4,89458.08545159546,95.8335,95.8809,95.5336,95.8335,89458.0855
2015-07-24 11:30:00,121.41,121.43,120.8,121.11,49389.94050838291,95.8414,95.8572,95.3599,95.6046,49389.9405
2015-07-24 12:00:00,121.11,121.13,120.99,121.02,107372.63385613843,95.6046,95.6204,95.5099,95.5336,107372.6339
2015-07-24 12:30:00,121.04,121.11,120.63,120.63,157869.1184424013,95.5494,95.6046,95.2257,95.2257,157869.1184
2015-07-24 13:00:00,120.67,120.85,120.57,120.61,41641.968631692806,95.2573,95.3994,95.1783,95.2099,41641.9686
2015-07-24 13:30:00,120.62,120.67,120.14,120.14,64717.14440237967,95.2178,95.2573,94.8389,94.8389,64717.1444
2015-07-24 14:00:00,120.13,120.37,119.75,119.79,75096.80908599243,94.831,95.0205,94.531,94.5626,75096.8091
2015-07-24 14:30:00,119.82,120.0,119.67,119.98,102921.5792320173,94.5863,94.7284,94.4679,94.7126,102921.5792
2015-07-24 15:00:00,119.96,120.58,119.94,120.38,111780.42184964844,94.6968,95.1862,94.681,95.0283,111780.4218
2015-07-24 15:30:00,120.37,120.5,120.17,120.27,302159.0048674959,95.0205,95.1231,94.8626,94.9415,302159.0049
2015-07-27 09:30:00,119.27,119.88,118.84,119.09,109919.95673336938,94.1521,94.6336,93.8127,94.01,109919.9567
2015-07-27 10:00:00,119.12,119.33,118.96,119.29,109910.22174148187,94.0337,94.1995,93.9074,94.1679,109910.2217
2015-07-27 10:30:00,119.26,119.87,119.21,119.21,63220.11898323418,94.1442,94.6258,94.1047,94.1047,63220.119
2015-07-27 11:00:00,119.19,119.5,118.98,119.15,59688.48025959978,94.089,94.3337,93.9232,94.0574,59688.4803
2015-07-27 11:30:00,119.17,119.21,118.81,118.95,39246.07896160086,94.0732,94.1047,93.789,93.8995,39246.079
2015-07-27 12:00:00,118.91,119.12,118.7,119.12,62126.55489453759,93.8679,94.0337,93.7022,94.0337,62126.5549
2015-07-27 12:30:00,119.1,119.2,118.94,119.2,101020.01081665764,94.0179,94.0969,93.8916,94.0969,101020.0108
2015-07-27 13:00:00,119.21,119.57,119.21,119.41,125764.19686316929,94.1047,94.3889,94.1047,94.2626,125764.1969
2015-07-27 13:30:00,119.38,119.48,119.18,119.37,53740.40021633315,94.2389,94.3179,94.0811,94.2311,53740.4002
2015-07-27 14:00:00,119.33,119.45,119.01,119.02,51211.46565711195,94.1995,94.2942,93.9469,93.9548,51211.4657
2015-07-27 14:30:00,119.06,119.25,119.03,119.18,189369.3888588426,93.9863,94.1363,93.9627,94.0811,189369.3889
2015-07-27 15:00:00,119.16,119.2,118.99,119.11,157149.81070849107,94.0653,94.0969,93.9311,94.0258,157149.8107
2015-07-27 15:30:00,119.1,119.16,118.96,119.08,406282.3147647377,94.0179,94.0653,93.9074,94.0021,406282.3148
2015-07-28 09:30:00,119.73,119.8,118.81,119.45,89584.64034613305,94.5152,94.5705,93.789,94.2942,89584.6403
2015-07-28 10:00:00,119.45,119.55,119.11,119.11,57737.15521903732,94.2942,94.3731,94.0258,94.0258,57737.1552
2015-07-28 10:30:00,119.12,120.47,119.12,120.4,195624.6619794484,94.0337,95.0994,94.0337,95.0441,195624.662
2015-07-28 11:00:00,120.39,121.07,120.29,121.05,111510.00540832884,95.0362,95.573,94.9573,95.5572,111510.0054
2015-07-28 11:30:00,121.07,121.33,120.94,121.14,86969.17252568956,95.573,95.7783,95.4704,95.6283,86969.1725
2015-07-28 12:00:00,121.11,121.92,121.09,121.89,89535.9653866955,95.6046,96.244,95.5888,96.2203,89535.9654
2015-07-28 12:30:00,121.88,121.89,121.59,121.71,79510.00540832883,96.2125,96.2203,95.9835,96.0783,79510.0054
2015-07-28 13:00:00,121.71,122.03,121.71,121.94,88465.11627906977,96.0783,96.3309,96.0783,96.2598,88465.1163
2015-07-28 13:30:00,121.93,122.02,121.84,121.93,87746.89021092482,96.2519,96.323,96.1809,96.2519,87746.8902
2015-07-28 14:00:00,121.91,122.22,121.8,122.2,126451.05462412114,96.2361,96.4809,96.1493,96.4651,126451.0546
2015-07-28 14:30:00,122.22,123.69,122.19,123.43,193622.4986479178,96.4809,97.6413,96.4572,97.436,193622.4986
2015-07-28 15:00:00,123.42,123.62,123.15,123.21,220771.2276906436,97.4281,97.586,97.215,97.2624,220771.2277
2015-07-28 15:30:00,123.2,123.2,122.7,122.77,221458.08545159543,97.2545,97.2545,96.8598,96.915,221458.0855
2015-07-29 09:30:00,122.5,123.55,121.68,122.85,140931.3142239048,96.7019,97.5308,96.0546,96.9782,140931.3142
2015-07-29 10:00:00,122.9,122.91,122.01,122.4,131633.31530557058,97.0176,97.0255,96.3151,96.6229,131633.3153
2015-07-29 10:30:00,122.42,123.17,122.38,123.13,62115.7382368848,96.6387,97.2308,96.6072,97.1992,62115.7382
2015-07-29 11:00:00,123.19,123.9,123.17,123.72,98804.75932936724,97.2466,97.807,97.2308,97.665,98804.7593
2015-07-29 11:30:00,123.73,124.13,123.7,123.87,57722.01189832341,97.6728,97.9886,97.6492,97.7834,57722.0119
2015-07-29 12:00:00,123.89,123.99,123.75,123.86,72173.06652244457,97.7992,97.8781,97.6886,97.7755,72173.0665
2015-07-29 12:30:00,123.86,123.95,123.55,123.7,63172.52568956192,97.7755,97.8465,97.5308,97.6492,63172.5257
2015-07-29 13:00:00,123.7,123.85,123.33,123.37,90804.75932936724,97.6492,97.7676,97.3571,97.3887,90804.7593
2015-07-29 13:30:00,123.37,123.42,123.03,123.03,109745.80854515954,97.3887,97.4281,97.1203,97.1203,109745.8085
2015-07-29 14:00:00,123.0,123.83,122.99,123.48,122190.373174689,97.0966,97.7518,97.0887,97.4755,122190.3732
2015-07-29 14:30:00,123.48,124.02,123.48,123.66,111727.4202271498,97.4755,97.9018,97.4755,97.6176,111727.4202
2015-07-29 15:00:00,123.66,123.98,123.56,123.82,108399.13466738776,97.6176,97.8702,97.5387,97.7439,108399.1347
2015-07-29 15:30:00,123.83,124.44,123.83,123.97,332208.76149269874,97.7518,98.2333,97.7518,97.8623,332208.7615
2015-07-30 09:30:00,131.74,133.13,130.68,131.4,949239.5889670092,103.996,105.0932,103.1592,103.7276,949239.589
2015-07-30 10:00:00,131.48,131.94,130.36,130.36,247570.5786911844,103.7907,104.1538,102.9066,102.9066,247570.5787
2015-07-30 10:30:00,130.35,131.69,130.02,131.4,218921.5792320173,102.8987,103.9565,102.6382,103.7276,218921.5792
2015-07-30 11:00:00,131.4,131.58,131.06,131.24,209780.42184964844,103.7276,103.8697,103.4592,103.6013,209780.4218
2015-07-30 11:30:00,131.29,131.33,130.25,130.59,133909.1400757166,103.6407,103.6723,102.8198,103.0882,133909.1401
2015-07-30 12:00:00,130.47,131.05,130.46,130.78,78942.13088155759,102.9934,103.4513,102.9855,103.2381,78942.1309
2015-07-30 12:30:00,130.81,130.82,129.89,129.91,120836.1276365603,103.2618,103.2697,102.5356,102.5514,120836.1276
2015-07-30 13:00:00,129.89,130.35,129.89,130.23,77882.09843158464,102.5356,102.8987,102.5356,102.804,77882.0984
2015-07-30 13:30:00,130.26,130.35,129.89,129.96,139857.22011898324,102.8277,102.8987,102.5356,102.5908,139857.2201
2015-07-30 14:00:00,129.94,131.47,129.94,131.4,139367.22552731205,102.575,103.7828,102.575,103.7276,139367.2255
2015-07-30 14:30:00,131.5,131.63,130.46,131.32,206236.884802596,103.8065,103.9091,102.9855,103.6644,206236.8848
2015-07-30 15:00:00,131.32,132.26,131.08,131.3,247546.78204434828,103.6644,104.4065,103.475,103.6486,247546.782
2015-07-30 15:30:00,131.35,131.75,131.33,131.58,523028.6641427799,103.6881,104.0039,103.6723,103.8697,523028.6641
2015-07-31 09:30:00,132.42,133.23,132.07,132.25,189513.25040562465,104.5328,105.1722,104.2565,104.3986,189513.2504
2015-07-31 10:00:00,132.22,132.37,131.89,132.08,120116.81990265008,104.3749,104.4933,104.1144,104.2644,120116.8199
2015-07-31 10:30:00,132.11,132.23,131.76,132.04,79144.40237966468,104.288,104.3828,104.0118,104.2328,79144.4024
2015-07-31 11:00:00,132.01,132.19,131.79,132.1,94801.51433207138,104.2091,104.3512,104.0354,104.2802,94801.5143
2015-07-31 11:30:00,132.09,132.1,131.3,131.3,94893.45592212006,104.2723,104.2802,103.6486,103.6486,94893.4559
2015-07-31 12:00:00,131.29,131.84,131.29,131.83,79689.56192536507,103.6407,104.0749,103.6407,104.067,79689.5619
2015-07-31 12:30:00,131.77,131.79,131.47,131.57,77862.62844780962,104.0197,104.0354,103.7828,103.8618,77862.6284
2015-07-31 13:00:00,131.6,131.69,131.03,131.14,66845.86262844781,103.8855,103.9565,103.4355,103.5223,66845.8626
2015-07-31 13:30:00,131.14,131.73,130.75,131.69,137709.03190914006,103.5223,103.9881,103.2145,103.9565,137709.0319
2015-07-31 14:00:00,131.71,131.79,131.29,131.55,63121.68739859383,103.9723,104.0354,103.6407,103.846,63121.6874
2015-07-31 14:30:00,131.58,132.06,131.11,131.18,288222.8231476474,103.8697,104.2486,103.4986,103.5539,288222.8231
2015-07-31 15:00:00,131.15,131.63,131.13,131.36,118262.84478096268,103.5302,103.9091,103.5144,103.696,118262.8448
2015-07-31 15:30:00,131.37,131.78,131.25,131.74,381372.6338561385,103.7039,104.0275,103.6092,103.996,381372.6339
2015-08-03 09:30:00,131.45,133.04,131.2,132.87,323686.3169280692,103.767,105.0222,103.5697,104.888,323686.3169
2015-08-03 10:00:00,132.86,133.65,132.83,133.41,233011.35749053545,104.8801,105.5037,104.8564,105.3143,233011.3575
2015-08-03 10:30:00,133.38,134.18,133.04,133.96,213357.49053542456,105.2906,105.9221,105.0222,105.7484,213357.4905
2015-08-03 11:00:00,133.94,134.78,133.64,134.34,190228.23147647377,105.7327,106.3958,105.4958,106.0484,190228.2315
2015-08-03 11:30:00,134.34,135.1,134.32,134.42,236108.16657652784,106.0484,106.6484,106.0326,106.1116,236108.1666
2015-08-03 12:00:00,134.43,136.17,134.41,136.1,234684.6944294213,106.1195,107.493,106.1037,107.4378,234684.6944
2015-08-03 12:30:00,136.09,136.11,134.74,134.75,116507.30124391564,107.4299,107.4457,106.3642,106.3721,116507.3012
2015-08-03 13:00:00,134.72,134.76,133.87,134.02,196865.3326122228,106.3484,106.38,105.6774,105.7958,196865.3326
2015-08-03 13:30:00,134.01,134.5,133.91,134.4,90835.04597079502,105.7879,106.1747,105.709,106.0958,90835.046
2015-08-03 14:00:00,134.39,134.65,134.23,134.52,95842.07679826934,106.0879,106.2931,105.9616,106.1905,95842.0768
2015-08-03 14:30:00,134.57,134.91,134.25,134.44,102645.75446187129,106.23,106.4984,105.9774,106.1274,102645.7545
2015-08-03 15:00:00,134.43,134.98,134.27,134.96,161904.8134126555,106.1195,106.5536,105.9932,106.5378,161904.8134
2015-08-03 15:30:00,134.95,135.17,134.72,134.84,396552.7312060573,106.53,106.7036,106.3484,106.4431,396552.7312
2015-08-04 09:30:00,135.16,136.6,135.16,136.33,129791.23850730124,106.6957,107.8325,106.6957,107.6193,129791.2385
2015-08-04 10:00:00,136.25,136.49,135.86,136.43,202497.5662520281,107.5562,107.7456,107.2483,107.6983,202497.5663
2015-08-04 10:30:00,136.44,136.53,135.98,135.98,69367.22552731205,107.7062,107.7772,107.343,107.343,69367.2255
2015-08-04 11:00:00,136.0,136.15,135.77,136.09,63374.797187669006,107.3588,107.4772,107.1773,107.4299,63374.7972
2015-08-04 11:30:00,136.08,136.1,135.66,135.69,27241.75229853975,107.422,107.4378,107.0904,107.1141,27241.7523
2015-08-04 12:00:00,135.72,136.07,135.65,135.71,32809.085992428336,107.1378,107.4141,107.0825,107.1299,32809.086
2015-08-04 12:30:00,135.64,135.65,135.25,135.35,25995.67333693889,107.0746,107.0825,106.7668,106.8457,25995.6733
2015-08-04 13:00:00,135.28,135.28,134.96,135.07,36491.07625743645,106.7905,106.7905,106.5378,106.6247,36491.0763
2015-08-04 13:30:00,135.12,135.37,135.09,135.11,73057.8691184424,106.6642,106.8615,106.6405,106.6563,73057.8691
2015-08-04 14:00:00,135.1,135.24,134.69,134.88,67626.82531097891,106.6484,106.7589,106.3247,106.4747,67626.8253
2015-08-04 14:30:00,134.88,135.27,134.86,135.22,57460.248783126015,106.4747,106.7826,106.4589,106.7431,57460.2488
2015-08-04 15:00:00,135.25,135.28,135.08,135.09,79571.6603569497,106.7668,106.7905,106.6326,106.6405,79571.6604
2015-08-04 15:30:00,135.09,135.17,134.78,135.09,183977.2850189292,106.6405,106.7036,106.3958,106.6405,183977.285
2015-08-05 09:30:00,136.59,137.34,134.39,136.87,203279.6106003245,107.8246,108.4166,106.0879,108.0456,203279.6106
2015-08-05 10:00:00,136.84,137.3,136.55,137.05,59728.50189291509,108.0219,108.3851,107.793,108.1877,59728.5019
2015-08-05 10:30:00,137.03,137.22,136.29,136.35,54033.53163872363,108.1719,108.3219,107.5878,107.6351,54033.5316
2015-08-05 11:00:00,136.36,136.67,136.36,136.65,143736.07355327203,107.643,107.8877,107.643,107.8719,143736.0736
2015-08-05 11:30:00,136.65,136.83,136.09,136.18,33542.45538128718,107.8719,108.014,107.4299,107.5009,33542.4554
2015-08-05 12:00:00,136.18,136.32,135.85,135.99,28835.045970795025,107.5009,107.6114,107.2404,107.3509,28835.046
2015-08-05 12:30:00,135.96,136.11,135.79,136.04,21303.407247160627,107.3272,107.4457,107.1931,107.3904,21303.4072
2015-08-05 13:00:00,136.12,136.13,135.61,135.88,73879.93510005408,107.4536,107.4614,107.051,107.2641,73879.9351
2015-08-05 13:30:00,135.89,136.04,135.86,135.95,64174.14818820984,107.272,107.3904,107.2483,107.3194,64174.1482
2015-08-05 14:00:00,135.94,136.47,135.93,136.39,31106.54407787993,107.3115,107.7298,107.3036,107.6667,31106.5441
2015-08-05 14:30:00,136.38,136.48,136.29,136.42,83921.03839913466,107.6588,107.7377,107.5878,107.6904,83921.0384
2015-08-05 15:00:00,136.44,136.69,136.3,136.4,93952.40670632776,107.7062,107.9035,107.5956,107.6746,93952.4067
2015-08-05 15:30:00,136.35,136.5,136.31,136.36,314849.1076257436,107.6351,107.7535,107.6035,107.643,314849.1076
2015-08-06 09:30:00,136.34,137.15,135.45,136.01,41664.683612763656,107.6272,108.2666,106.9247,107.3667,41664.6836
2015-08-06 10:00:00,135.98,136.37,135.8,136.07,53193.077339102216,107.343,107.6509,107.2009,107.4141,53193.0773
2015-08-06 10:30:00,136.03,136.73,135.96,136.35,517940.5083829096,107.3825,107.9351,107.3272,107.6351,517940.5084
2015-08-06 11:00:00,136.29,136.42,135.99,136.07,300643.5911303407,107.5878,107.6904,107.3509,107.4141,300643.5911
2015-08-06 11:30:00,136.06,136.24,135.88,135.98,120721.47106544075,107.4062,107.5483,107.2641,107.343,120721.4711
2015-08-06 12:00:00,135.98,136.11,135.85,136.11,47864.79177934018,107.343,107.4457,107.2404,107.4457,47864.7918
2015-08-06 12:30:00,136.1,136.16,135.86,136.15,327517.5770686858,107.4378,107.4851,107.2483,107.4772,327517.5771
2015-08-06 13:00:00,136.14,137.14,136.11,136.83,296369.92969172524,107.4693,108.2587,107.4457,108.014,296369.9297
2015-08-06 13:30:00,136.84,136.84,136.1,136.21,33198.48566792861,108.0219,108.0219,107.4378,107.5246,33198.4857
2015-08-06 14:00:00,136.1,136.41,136.06,136.28,46056.24661979448,107.4378,107.6825,107.4062,107.5799,46056.2466
2015-08-06 14:30:00,136.29,136.3,135.89,135.9,120508.3829096809,107.5878,107.5956,107.272,107.2799,120508.3829
2015-08-06 15:00:00,135.91,135.99,135.86,135.86,170452.13628988643,107.2878,107.3509,107.2483,107.2483,170452.1363
2015-08-06 15:30:00,135.87,136.15,135.75,135.94,144491.07625743645,107.2562,107.4772,107.1615,107.3115,144491.0763
2015-08-07 09:30:00,135.61,136.47,134.96,135.68,44029.20497566252,107.051,107.7298,106.5378,107.1062,44029.205
2015-08-07 10:00:00,135.55,135.71,135.22,135.23,69356.40886965927,107.0036,107.1299,106.7431,106.751,69356.4089
2015-08-07 10:30:00,135.29,135.54,135.07,135.17,396973.4991887507,106.7983,106.9957,106.6247,106.7036,396973.4992
2015-08-07 11:00:00,135.18,135.31,134.85,134.85,347168.1990265008,106.7115,106.8141,106.451,106.451,347168.199
2015-08-07 11:30:00,134.89,135.12,134.79,134.98,35923.20173066523,106.4826,106.6642,106.4036,106.5536,35923.2017
2015-08-07 12:00:00,135.0,135.2,134.81,135.1,139219.0373174689,106.5694,106.7273,106.4194,106.6484,139219.0373
2015-08-07 12:30:00,135.05,135.05,134.63,134.96,57503.51541373715,106.6089,106.6089,106.2773,106.5378,57503.5154
2015-08-07 13:00:00,134.97,135.05,134.54,134.67,31565.17036235803,106.5457,106.6089,106.2063,106.3089,31565.1704
2015-08-07 13:30:00,134.69,135.19,134.65,135.18,61100.05408328826,106.3247,106.7194,106.2931,106.7115,61100.0541
2015-08-07 14:00:00,135.16,135.56,135.16,135.28,75868.03677663601,106.6957,107.0115,106.6957,106.7905,75868.0368
2015-08-07 14:30:00,135.37,135.41,134.88,135.05,103727.4202271498,106.8615,106.8931,106.4747,106.6089,103727.4202
2015-08-07 15:00:00,135.03,135.25,134.81,135.18,64896.700919415896,106.5931,106.7668,106.4194,106.7115,64896.7009
2015-08-07 15:30:00,135.17,135.32,135.03,135.15,211840.9951325041,106.7036,106.822,106.5931,106.6878,211840.9951
2015-08-10 09:30:00,136.48,136.77,135.98,136.57,106599.24283396432,107.7377,107.9667,107.343,107.8088,106599.2428
2015-08-10 10:00:00,136.51,136.59,136.28,136.52,45056.78745267712,107.7614,107.8246,107.5799,107.7693,45056.7875
2015-08-10 10:30:00,136.52,136.72,136.38,136.42,60103.839913466734,107.7693,107.9272,107.6588,107.6904,60103.8399
2015-08-10 11:00:00,136.39,136.61,136.2,136.23,44136.2898864251,107.6667,107.8404,107.5167,107.5404,44136.2899
2015-08-10 11:30:00,136.23,136.42,136.2,136.32,56162.249864791775,107.5404,107.6904,107.5167,107.6114,56162.2499
2015-08-10 12:00:00,136.35,136.46,136.24,136.46,57413.73715521904,107.6351,107.722,107.5483,107.722,57413.7372
2015-08-10 12:30:00,136.52,136.91,136.5,136.8,24923.74256354786,107.7693,108.0772,107.7535,107.9903,24923.7426
2015-08-10 13:00:00,136.75,136.8,136.55,136.57,38608.97782585181,107.9509,107.9903,107.793,107.8088,38608.9778
2015-08-10 13:30:00,136.55,136.8,136.55,136.79,25524.067063277445,107.793,107.9903,107.793,107.9825,25524.0671
2015-08-10 14:00:00,136.8,136.81,136.59,136.59,23941.59004867496,107.9903,107.9982,107.8246,107.8246,23941.59
2015-08-10 14:30:00,136.61,136.72,136.55,136.63,25081.66576527853,107.8404,107.9272,107.793,107.8562,25081.6658
2015-08-10 15:00:00,136.65,136.97,136.59,136.96,95149.81070849107,107.8719,108.1245,107.8246,108.1167,95149.8107
2015-08-10 15:30:00,136.96,137.16,136.83,137.13,188375.33802055163,108.1167,108.2745,108.014,108.2509,188375.338
2015-08-11 09:30:00,135.66,135.66,134.44,135.49,70542.99621416982,107.0904,107.0904,106.1274,106.9562,70542.9962
2015-08-11 10:00:00,135.4,136.02,135.18,135.64,50793.94267171444,106.8852,107.3746,106.7115,107.0746,50793.9427
2015-08-11 10:30:00,135.68,135.74,135.36,135.44,84987.56084369929,107.1062,107.1536,106.8536,106.9168,84987.5608
2015-08-11 11:00:00,135.41,135.49,135.07,135.18,95604.11032990806,106.8931,106.9562,106.6247,106.7115,95604.1103
2015-08-11 11:30:00,135.16,135.21,134.74,134.95,119166.03569497024,106.6957,106.7352,106.3642,106.53,119166.0357
2015-08-11 12:00:00,134.98,135.52,134.96,135.48,19040.562466197945,106.5536,106.9799,106.5378,106.9483,19040.5625
2015-08-11 12:30:00,135.45,135.46,135.15,135.23,28099.513250405624,106.9247,106.9325,106.6878,106.751,28099.5133
2015-08-11 13:00:00,135.21,135.32,135.02,135.2,49477.55543537047,106.7352,106.822,106.5852,106.7273,49477.5554
2015-08-11 13:30:00,135.23,135.34,134.88,135.16,67882.09843158464,106.751,106.8378,106.4747,106.6957,67882.0984
2015-08-11 14:00:00,135.17,135.38,134.99,135.32,38001.08166576528,106.7036,106.8694,106.5615,106.822,38001.0817
2015-08-11 14:30:00,135.32,135.36,134.88,135.15,33518.658734451055,106.822,106.8536,106.4747,106.6878,33518.6587
2015-08-11 15:00:00,135.18,135.39,135.09,135.33,47939.4267171444,106.7115,106.8773,106.6405,106.8299,47939.4267
2015-08-11 15:30:00,135.37,135.69,135.21,135.62,170038.93996755002,106.8615,107.1141,106.7352,107.0589,170038.94
2015-08-12 09:30:00,134.93,135.12,133.67,134.27,98494.32125473228,106.5142,106.6642,105.5195,105.9932,98494.3213
2015-08-12 10:00:00,134.28,134.28,133.06,133.47,123871.28177393186,106.0011,106.0011,105.038,105.3616,123871.2818
2015-08-12 10:30:00,133.53,133.82,133.25,133.39,74188.20984315846,105.409,105.6379,105.188,105.2985,74188.2098
2015-08-12 11:00:00,133.34,133.81,133.34,133.52,43911.30340724716,105.259,105.63,105.259,105.4011,43911.3034
2015-08-12 11:30:00,133.55,133.55,133.06,133.17,96750.6760411033,105.4248,105.4248,105.038,105.1248,96750.676
2015-08-12 12:00:00,133.15,133.51,132.79,133.43,102551.64954029204,105.109,105.3932,104.8248,105.3301,102551.6495
2015-08-12 12:30:00,133.44,133.64,133.35,133.36,48724.71606273661,105.338,105.4958,105.2669,105.2748,48724.7161
2015-08-12 13:00:00,133.33,133.42,133.16,133.29,46856.6792861006,105.2511,105.3222,105.1169,105.2195,46856.6793
2015-08-12 13:30:00,133.29,133.87,133.27,133.83,51335.85722011898,105.2195,105.6774,105.2038,105.6458,51335.8572
2015-08-12 14:00:00,133.84,133.93,133.53,133.76,79157.38236884802,105.6537,105.7248,105.409,105.5906,79157.3824
2015-08-12 14:30:00,133.78,134.51,133.78,134.51,50788.53434288805,105.6064,106.1826,105.6064,106.1826,50788.5343
2015-08-12 15:00:00,134.49,135.09,134.29,135.09,115918.87506760412,106.1668,106.6405,106.0089,106.6405,115918.8751
2015-08-12 15:30:00,135.05,135.15,134.35,134.41,266780.9626825311,106.6089,106.6878,106.0563,106.1037,266780.9627
2015-08-13 09:30:00,134.0,134.75,133.59,134.27,89624.66197944834,105.78,106.3721,105.4564,105.9932,89624.662
2015-08-13 10:00:00,134.25,134.47,133.94,134.14,100564.6295294754,105.9774,106.151,105.7327,105.8905,100564.6295
2015-08-13 10:30:00,134.14,134.79,134.0,134.51,56760.41103299081,105.8905,106.4036,105.78,106.1826,56760.411
2015-08-13 11:00:00,134.51,134.8,134.49,134.52,39703.62358031368,106.1826,106.4115,106.1668,106.1905,39703.6236
2015-08-13 11:30:00,134.53,134.7,134.48,134.61,33220.11898323418,106.1984,106.3326,106.1589,106.2616,33220.119
2015-08-13 12:00:00,134.62,134.92,134.58,134.84,33525.148729042725,106.2694,106.5063,106.2379,106.4431,33525.1487
2015-08-13 12:30:00,134.87,135.14,134.78,135.09,46020.55164954029,106.4668,106.6799,106.3958,106.6405,46020.5516
2015-08-13 13:00:00,135.1,135.37,135.1,135.19,29760.951865873445,106.6484,106.8615,106.6484,106.7194,29760.9519
2015-08-13 13:30:00,135.19,135.25,134.95,135.0,30717.144402379665,106.7194,106.7668,106.53,106.5694,30717.1444
2015-08-13 14:00:00,135.01,135.2,135.0,135.18,29850.73012439156,106.5773,106.7273,106.5694,106.7115,29850.7301
2015-08-13 14:30:00,135.2,135.24,134.92,135.12,28954.02920497566,106.7273,106.7589,106.5063,106.6642,28954.0292
2015-08-13 15:00:00,135.12,135.22,134.82,134.9,43109.789075175766,106.6642,106.7431,106.4273,106.4905,43109.7891
2015-08-13 15:30:00,134.87,134.95,134.63,134.77,91473.22877230936,106.4668,106.53,106.2773,106.3879,91473.2288
2015-08-14 09:30:00,134.98,135.55,134.63,135.3,48843.69929691725,106.5536,107.0036,106.2773,106.8062,48843.6993
2015-08-14 10:00:00,135.26,135.66,135.25,135.34,32975.66252028124,106.7747,107.0904,106.7668,106.8378,32975.6625
2015-08-14 10:30:00,135.34,135.34,134.8,135.09,33686.316928069224,106.8378,106.8378,106.4115,106.6405,33686.3169
2015-08-14 11:00:00,135.05,135.4,134.99,135.29,26560.30286641428,106.6089,106.8852,106.5615,106.7983,26560.3029
2015-08-14 11:30:00,135.32,135.64,135.12,135.43,24400.216333153054,106.822,107.0746,106.6642,106.9089,24400.2163
2015-08-14 12:00:00,135.47,135.68,135.45,135.67,25990.26500811249,106.9404,107.1062,106.9247,107.0983,25990.265
2015-08-14 12:30:00,135.61,135.78,135.2,135.64,28931.31422390481,107.051,107.1852,106.7273,107.0746,28931.3142
2015-08-14 13:00:00,135.67,135.98,135.53,135.55,29677.663601947,107.0983,107.343,106.9878,107.0036,29677.6636
2015-08-14 13:30:00,135.56,135.63,135.37,135.43,27375.87885343429,107.0115,107.0667,106.8615,106.9089,27375.8789
2015-08-14 14:00:00,135.43,135.48,135.27,135.44,19365.062195781506,106.9089,106.9483,106.7826,106.9168,19365.0622
2015-08-14 14:30:00,135.44,135.74,135.37,135.5,23857.22011898324,106.9168,107.1536,106.8615,106.9641,23857.2201
2015-08-14 15:00:00,135.51,135.77,135.5,135.75,29785.83017847485,106.972,107.1773,106.9641,107.1615,29785.8302
2015-08-14 15:30:00,135.74,135.84,135.6,135.7,58514.872904272575,107.1536,107.2325,107.0431,107.122,58514.8729
2015-08-17 09:30:00,135.61,135.61,134.82,135.05,36068.14494321255,107.051,107.051,106.4273,106.6089,36068.1449
2015-08-17 10:00:00,135.07,135.83,134.89,135.66,20399.13466738777,106.6247,107.2246,106.4826,107.0904,20399.1347
2015-08-17 10:30:00,135.57,135.83,135.13,135.8,18129.799891833423,107.0194,107.2246,106.672,107.2009,18129.7999
2015-08-17 11:00:00,135.82,136.04,135.7,135.99,19000.54083288264,107.2167,107.3904,107.122,107.3509,19000.5408
2015-08-17 11:30:00,135.98,135.98,135.45,135.53,14230.394808004326,107.343,107.343,106.9247,106.9878,14230.3948
2015-08-17 12:00:00,135.58,135.81,135.44,135.53,18359.11303407247,107.0273,107.2088,106.9168,106.9878,18359.113
2015-08-17 12:30:00,135.5,135.72,135.44,135.66,23221.20064899946,106.9641,107.1378,106.9168,107.0904,23221.2006
2015-08-17 13:00:00,135.67,135.7,135.54,135.63,22712.81773931855,107.0983,107.122,106.9957,107.0667,22712.8177
2015-08-17 13:30:00,135.69,135.75,135.49,135.5,17784.74851270957,107.1141,107.1615,106.9562,106.9641,17784.7485
2015-08-17 14:00:00,135.58,135.68,135.51,135.52,14242.29313142239,107.0273,107.1062,106.972,106.9799,14242.2931
2015-08-17 14:30:00,135.48,135.67,135.48,135.54,15269.875608436992,106.9483,107.0983,106.9483,106.9957,15269.8756
2015-08-17 15:00:00,135.53,135.68,135.53,135.66,18745.267712276906,106.9878,107.1062,106.9878,107.0904,18745.2677
2015-08-17 15:30:00,135.67,135.74,135.54,135.7,83013.52082206598,107.0983,107.1536,106.9957,107.122,83013.5208
2015-08-18 09:30:00,135.34,135.76,134.96,135.36,47749.05354245538,106.8378,107.1694,106.5378,106.8536,47749.0535
2015-08-18 10:00:00,135.25,135.65,134.96,135.57,44372.09302325581,106.7668,107.0825,106.5378,107.0194,44372.093
2015-08-18 10:30:00,135.57,135.81,135.35,135.46,139603.02866414277,107.0194,107.2088,106.8457,106.9325,139603.0287
2015-08-18 11:00:00,135.48,135.73,135.37,135.72,32666.306111411574,106.9483,107.1457,106.8615,107.1378,32666.3061
2015-08-18 11:30:00,135.7,135.76,135.38,135.49,27243.915630070307,107.122,107.1694,106.8694,106.9562,27243.9156
2015-08-18 12:00:00,135.51,135.58,135.16,135.28,20637.101135749053,106.972,107.0273,106.6957,106.7905,20637.1011
2015-08-18 12:30:00,135.32,135.44,135.23,135.32,50681.44943212548,106.822,106.9168,106.751,106.822,50681.4494
2015-08-18 13:00:00,135.32,135.34,134.77,134.91,102600.32449972958,106.822,106.8378,106.3879,106.4984,102600.3245
2015-08-18 13:30:00,134.88,135.0,134.71,134.99,44428.3396430503,106.4747,106.5694,106.3405,106.5615,44428.3396
2015-08-18 14:00:00,134.98,135.06,134.89,134.94,31743.645213628988,106.5536,106.6168,106.4826,106.5221,31743.6452
2015-08-18 14:30:00,134.94,134.99,134.77,134.97,53767.44186046512,106.5221,106.5615,106.3879,106.5457,53767.4419
2015-08-18 15:00:00,134.97,135.04,134.74,134.9,38744.186046511626,106.5457,106.601,106.3642,106.4905,38744.186
2015-08-18 15:30:00,134.87,135.17,134.77,135.0,131427.79881016765,106.4668,106.7036,106.3879,106.5694,131427.7988
2015-08-19 09:30:00,134.32,134.71,133.53,133.61,171254.73228772308,106.0326,106.3405,105.409,105.4722,171254.7323
2015-08-19 10:00:00,133.61,134.35,133.53,134.05,76167.65819361818,105.4722,106.0563,105.409,105.8195,76167.6582
2015-08-19 10:30:00,134.05,134.1,133.62,133.8,63805.30016224986,105.8195,105.859,105.48,105.6221,63805.3002
2015-08-19 11:00:00,133.8,133.96,133.65,133.65,68086.53326122228,105.6221,105.7484,105.5037,105.5037,68086.5333
2015-08-19 11:30:00,133.72,133.86,133.55,133.8,39831.26014061655,105.559,105.6695,105.4248,105.6221,39831.2601
2015-08-19 12:00:00,133.79,133.89,133.52,133.62,49065.44077879935,105.6142,105.6932,105.4011,105.48,49065.4408
2015-08-19 12:30:00,133.62,134.07,133.59,133.8,20239.048134126555,105.48,105.8353,105.4564,105.6221,20239.0481
2015-08-19 13:00:00,133.79,134.05,133.78,133.85,18977.82585181179,105.6142,105.8195,105.6064,105.6616,18977.8259
2015-08-19 13:30:00,133.8,134.27,133.63,133.96,57410.4921579232,105.6221,105.9932,105.4879,105.7484,57410.4922
2015-08-19 14:00:00,134.05,134.66,133.94,134.03,106608.9778258518,105.8195,106.301,105.7327,105.8037,106608.9778
2015-08-19 14:30:00,134.14,134.19,133.45,133.58,44894.53758788535,105.8905,105.93,105.3458,105.4485,44894.5376
2015-08-19 15:00:00,133.49,133.93,133.37,133.9,40458.626284478094,105.3774,105.7248,105.2827,105.7011,40458.6263
2015-08-19 15:30:00,133.9,134.22,133.7,133.75,87743.64521362899,105.7011,105.9537,105.5432,105.5827,87743.6452
2015-08-20 09:30:00,132.61,133.28,131.94,132.31,76842.61763115197,104.6827,105.2116,104.1538,104.4459,76842.6176
2015-08-20 10:00:00,132.3,132.36,131.85,131.88,122680.36776636018,104.438,104.4854,104.0828,104.1065,122680.3678
2015-08-20 10:30:00,131.85,132.28,131.78,132.17,87454.84045429961,104.0828,104.4222,104.0275,104.3354,87454.8405
2015-08-20 11:00:00,132.1,132.22,131.74,131.9,34220.65981611682,104.2802,104.3749,103.996,104.1223,34220.6598
2015-08-20 11:30:00,131.93,132.18,131.75,132.15,31262.303948080043,104.146,104.3433,104.0039,104.3196,31262.3039
2015-08-20 12:00:00,132.2,132.2,131.63,131.72,33329.36722552731,104.3591,104.3591,103.9091,103.9802,33329.3672
2015-08-20 12:30:00,131.74,131.92,131.23,131.29,35975.12168739859,103.996,104.1381,103.5934,103.6407,35975.1217
2015-08-20 13:00:00,131.29,131.32,130.95,131.26,66725.79772850189,103.6407,103.6644,103.3723,103.6171,66725.7977
2015-08-20 13:30:00,131.21,131.29,130.89,131.17,47861.546782044345,103.5776,103.6407,103.325,103.546,47861.5468
2015-08-20 14:00:00,131.14,131.17,130.36,130.36,65431.043807463495,103.5223,103.546,102.9066,102.9066,65431.0438
2015-08-20 14:30:00,130.38,130.47,130.1,130.3,113375.87885343427,102.9224,102.9934,102.7013,102.8592,113375.8789
2015-08-20 15:00:00,130.3,130.72,130.19,130.58,82881.557598702,102.8592,103.1908,102.7724,103.0803,82881.5576
2015-08-20 15:30:00,130.59,130.74,129.68,129.8,363726.3385613845,103.0882,103.2066,102.3698,102.4645,363726.3386
2015-08-21 09:30:00,129.01,129.24,127.81,129.05,163092.48242293132,101.8409,102.0225,100.8936,101.8725,163092.4824
2015-08-21 10:00:00,128.98,129.26,128.66,128.84,300030.2866414278,101.8172,102.0382,101.5646,101.7067,300030.2866
2015-08-21 10:30:00,128.92,128.97,128.41,128.82,65687.3985938345,101.7699,101.8093,101.3673,101.6909,65687.3986
2015-08-21 11:00:00,128.87,128.88,128.24,128.35,58070.3082747431,101.7304,101.7383,101.2331,101.3199,58070.3083
2015-08-21 11:30:00,128.42,128.45,127.86,128.41,157195.24067063275,101.3752,101.3988,100.9331,101.3673,157195.2407
2015-08-21 12:00:00,128.42,128.93,128.27,128.41,56008.65332612223,101.3752,101.7777,101.2567,101.3673,56008.6533
2015-08-21 12:30:00,128.41,128.76,127.8,127.8,38148.18820984316,101.3673,101.6435,100.8857,100.8857,38148.1882
2015-08-21 13:00:00,127.84,128.14,127.58,128.14,44348.29637641968,100.9173,101.1541,100.7121,101.1541,44348.2964
2015-08-21 13:30:00,128.1,128.27,127.72,128.14,45782.58518117901,101.1225,101.2567,100.8226,101.1541,45782.5852
2015-08-21 14:00:00,128.18,128.59,128.0,128.24,44195.78150351541,101.1857,101.5093,101.0436,101.2331,44195.7815
2015-08-21 14:30:00,128.22,128.26,127.2,127.34,75940.50838290968,101.2173,101.2488,100.4121,100.5226,75940.5084
2015-08-21 15:00:00,127.29,127.49,126.6,127.33,97399.67550027042,100.4831,100.641,99.9384,100.5147,97399.6755
2015-08-21 15:30:00,127.35,127.94,127.05,127.11,342976.7441860465,100.5305,100.9962,100.2937,100.341,342976.7442
2015-08-24 09:30:00,120.19,126.3,115.56,121.89,324810.1676581936,94.8784,99.7016,91.2234,96.2203,324810.1677
2015-08-24 10:00:00,121.87,125.65,121.87,124.1,282395.8896700919,96.2046,99.1885,96.2046,97.9649,282395.8897
2015-08-24 10:30:00,124.18,124.7,122.98,123.95,117622.4986479178,98.0281,98.4386,97.0808,97.8465,117622.4986
2015-08-24 11:00:00,124.01,124.24,123.54,123.81,142846.94429421308,97.8939,98.0754,97.5229,97.736,142846.9443
2015-08-24 11:30:00,123.67,125.73,123.54,125.72,59370.470524607896,97.6255,99.2517,97.5229,99.2438,59370.4705
2015-08-24 12:00:00,125.57,125.92,124.96,125.73,79389.9405083829,99.1254,99.4016,98.6438,99.2517,79389.9405
2015-08-24 12:30:00,125.7,126.08,124.88,125.42,77662.5202812331,99.228,99.5279,98.5807,99.0069,77662.5203
2015-08-24 13:00:00,125.47,125.82,124.5,124.67,69612.76365603028,99.0464,99.3227,98.2807,98.4149,69612.7637
2015-08-24 13:30:00,124.66,124.68,123.68,123.77,59656.03028664143,98.407,98.4228,97.6334,97.7044,59656.0303
2015-08-24 14:00:00,123.81,124.18,123.21,123.85,98746.34937804218,97.736,98.0281,97.2624,97.7676,98746.3494
2015-08-24 14:30:00,123.85,124.23,121.88,122.02,96446.72796106002,97.7676,98.0676,96.2125,96.323,96446.728
2015-08-24 15:00:00,121.9,122.72,121.16,121.53,204823.14764737696,96.2282,96.8756,95.6441,95.9362,204823.1476
2015-08-24 15:30:00,121.51,124.08,121.08,122.33,427159.54570037854,95.9204,97.9491,95.5809,96.5677,427159.5457
2015-08-25 09:30:00,126.81,127.55,126.0,126.71,207698.21525148727,100.1042,100.6884,99.4648,100.0253,207698.2153
2015-08-25 10:00:00,126.72,126.79,125.91,125.94,284972.4175229854,100.0332,100.0884,99.3937,99.4174,284972.4175
2015-08-25 10:30:00,125.91,126.55,125.68,126.53,132764.73769605192,99.3937,99.899,99.2122,99.8832,132764.7377
2015-08-25 11:00:00,126.56,127.67,126.33,126.85,101870.20010816658,99.9069,100.7831,99.7253,100.1358,101870.2001
2015-08-25 11:30:00,126.81,126.97,126.37,126.44,87888.58842617631,100.1042,100.2305,99.7569,99.8121,87888.5884
2015-08-25 12:00:00,126.38,126.94,126.27,126.59,55097.8907517577,99.7648,100.2068,99.6779,99.9305,55097.8908
2015-08-25 12:30:00,126.55,126.71,126.22,126.34,58390.48134126555,99.899,100.0253,99.6385,99.7332,58390.4813
2015-08-25 13:00:00,126.3,126.66,125.76,125.81,109521.90373174688,99.7016,99.9858,99.2753,99.3148,109521.9037
2015-08-25 13:30:00,125.76,126.31,125.73,126.12,77393.18550567875,99.2753,99.7095,99.2517,99.5595,77393.1855
2015-08-25 14:00:00,126.07,126.31,125.73,126.0,52197.94483504597,99.5201,99.7095,99.2517,99.4648,52197.9448
2015-08-25 14:30:00,125.99,126.8,125.88,126.42,66784.20767982693,99.4569,100.0963,99.3701,99.7963,66784.2077
2015-08-25 15:00:00,126.36,126.5,125.21,125.57,195835.58680367767,99.749,99.8595,98.8412,99.1254,195835.5868
2015-08-25 15:30:00,125.46,125.87,124.5,124.62,891316.3872363439,99.0385,99.3622,98.2807,98.3754,891316.3872
2015-08-26 09:30:00,127.52,128.25,125.72,126.38,173379.12385073013,100.6647,101.241,99.2438,99.7648,173379.1239
2015-08-26 10:00:00,126.39,126.71,125.17,125.84,86349.37804218497,99.7727,100.0253,98.8096,99.3385,86349.378
2015-08-26 10:30:00,126.01,126.77,125.65,126.16,133650.62195781502,99.4727,100.0726,99.1885,99.5911,133650.622
2015-08-26 11:00:00,126.19,126.23,125.24,125.53,109136.83071930772,99.6148,99.6464,98.8648,99.0938,109136.8307
2015-08-26 11:30:00,125.46,125.82,125.0,125.7,76280.15143320714,99.0385,99.3227,98.6754,99.228,76280.1514
2015-08-26 12:00:00,125.65,125.71,124.81,124.84,58418.60465116279,99.1885,99.2359,98.5254,98.5491,58418.6047
2015-08-26 12:30:00,124.87,125.17,124.37,125.17,88623.03948080043,98.5728,98.8096,98.1781,98.8096,88623.0395
2015-08-26 13:00:00,125.16,125.46,124.69,125.39,56723.63439697133,98.8017,99.0385,98.4307,98.9833,56723.6344
2015-08-26 13:30:00,125.49,125.95,125.18,125.79,54162.249864791775,99.0622,99.4253,98.8175,99.299,54162.2499
2015-08-26 14:00:00,125.9,126.06,125.29,125.64,67462.41211465657,99.3859,99.5122,98.9043,99.1806,67462.4121
2015-08-26 14:30:00,125.64,126.67,125.48,126.43,77373.71552190372,99.1806,99.9937,99.0543,99.8042,77373.7155
2015-08-26 15:00:00,126.35,127.47,126.18,126.84,91027.5824770146,99.7411,100.6252,99.6069,100.1279,91027.5825
2015-08-26 15:30:00,126.87,127.72,126.86,127.41,231671.17360735533,100.1516,100.8226,100.1437,100.5779,231671.1736
2015-08-27 09:30:00,128.7,129.79,128.27,129.39,116112.49323958896,101.5962,102.4566,101.2567,102.1409,116112.4932
2015-08-27 10:00:00,129.39,129.46,128.87,129.06,74236.88480259599,102.1409,102.1961,101.7304,101.8804,74236.8848
2015-08-27 10:30:00,129.03,130.03,128.88,129.96,128429.42130881557,101.8567,102.6461,101.7383,102.5908,128429.4213
2015-08-27 11:00:00,129.95,130.35,129.9,130.08,55569.49702541914,102.5829,102.8987,102.5435,102.6856,55569.497
2015-08-27 11:30:00,130.21,130.25,129.58,130.15,39138.99405083829,102.7882,102.8198,102.2909,102.7408,39138.9941
2015-08-27 12:00:00,130.15,130.7,130.15,130.52,29809.626825310977,102.7408,103.175,102.7408,103.0329,29809.6268
2015-08-27 12:30:00,130.57,130.58,130.15,130.44,27678.745267712275,103.0724,103.0803,102.7408,102.9697,27678.7453
2015-08-27 13:00:00,130.45,130.66,130.16,130.46,54483.5045970795,102.9776,103.1434,102.7487,102.9855,54483.5046
2015-08-27 13:30:00,130.49,130.64,129.97,130.15,59608.43699296917,103.0092,103.1276,102.5987,102.7408,59608.437
2015-08-27 14:00:00,130.21,130.24,128.73,128.85,54663.061114115735,102.7882,102.8119,101.6199,101.7146,54663.0611
2015-08-27 14:30:00,128.79,129.21,127.73,127.83,43552.190373174686,101.6672,101.9988,100.8305,100.9094,43552.1904
2015-08-27 15:00:00,127.79,128.83,127.2,128.67,102250.94645754462,100.8778,101.6988,100.4121,101.5725,102250.9465
2015-08-27 15:30:00,128.78,130.11,128.49,130.0,167839.91346673877,101.6593,102.7092,101.4304,102.6224,167839.9135
2015-08-28 09:30:00,129.16,130.11,128.52,129.61,79727.4202271498,101.9593,102.7092,101.4541,102.3145,79727.4202
2015-08-28 10:00:00,129.62,130.4,129.36,130.27,49842.076798269336,102.3224,102.9382,102.1172,102.8355,49842.0768
2015-08-28 10:30:00,130.3,130.4,129.82,129.9,39614.92698756085,102.8592,102.9382,102.4803,102.5435,39614.927
2015-08-28 11:00:00,129.91,130.57,129.85,130.47,36206.5981611682,102.5514,103.0724,102.504,102.9934,36206.5982
2015-08-28 11:30:00,130.41,130.72,130.02,130.2,36640.34613304488,102.9461,103.1908,102.6382,102.7803,36640.3461
2015-08-28 12:00:00,130.2,130.42,129.78,130.17,36014.06165494862,102.7803,102.954,102.4487,102.7566,36014.0617
2015-08-28 12:30:00,130.31,130.4,129.98,130.1,34568.956192536505,102.8671,102.9382,102.6066,102.7013,34568.9562
2015-08-28 13:00:00,130.06,130.35,129.65,129.65,26545.15954570038,102.6698,102.8987,102.3461,102.3461,26545.1595
2015-08-28 13:30:00,129.68,129.87,129.41,129.66,29675.50027041644,102.3698,102.5198,102.1567,102.354,29675.5003
2015-08-28 14:00:00,129.71,130.01,129.46,129.6,24103.83991346673,102.3935,102.6303,102.1961,102.3066,24103.8399
2015-08-28 14:30:00,129.63,130.06,129.31,129.73,61475.39210383991,102.3303,102.6698,102.0777,102.4093,61475.3921
2015-08-28 15:00:00,129.74,129.94,129.46,129.86,154759.32936722552,102.4172,102.575,102.1961,102.5119,154759.3294
2015-08-28 15:30:00,129.83,130.13,129.37,130.05,203658.193618172,102.4882,102.725,102.1251,102.6619,203658.1936
2015-08-31 09:30:00,128.99,128.99,127.82,128.15,75596.53866955111,101.8251,101.8251,100.9015,101.162,75596.5387
2015-08-31 10:00:00,128.17,129.1,127.79,128.99,21344.51054624121,101.1778,101.9119,100.8778,101.8251,21344.5105
2015-08-31 10:30:00,129.05,129.17,128.52,128.52,19731.746890210925,101.8725,101.9672,101.4541,101.4541,19731.7469
2015-08-31 11:00:00,128.58,129.24,128.41,129.09,25927.528393726338,101.5015,102.0225,101.3673,101.9041,25927.5284
2015-08-31 11:30:00,129.12,129.82,128.96,129.28,28305.029745808544,101.9277,102.4803,101.8014,102.054,28305.0297
2015-08-31 12:00:00,129.32,129.6,129.19,129.53,17794.48350459708,102.0856,102.3066,101.983,102.2514,17794.4835
2015-08-31 12:30:00,129.55,129.61,129.12,129.34,12306.111411573824,102.2672,102.3145,101.9277,102.1014,12306.1114
2015-08-31 13:00:00,129.32,129.41,129.09,129.14,20223.904813412653,102.0856,102.1567,101.9041,101.9435,20223.9048
2015-08-31 13:30:00,129.14,129.22,128.88,129.15,15251.487290427258,101.9435,102.0067,101.7383,101.9514,15251.4873
2015-08-31 14:00:00,129.16,129.37,128.76,129.09,16283.396430502977,101.9593,102.1251,101.6435,101.9041,16283.3964
2015-08-31 14:30:00,129.03,129.17,128.65,128.88,21713.35857220119,101.8567,101.9672,101.5567,101.7383,21713.3586
2015-08-31 15:00:00,128.86,129.21,128.72,128.76,40833.96430502975,101.7225,101.9988,101.612,101.6435,40833.9643
2015-08-31 15:30:00,128.74,129.4,128.71,128.94,118698.75608436992,101.6278,102.1488,101.6041,101.7856,118698.7561
2015-09-01 09:30:00,126.36,127.0,125.73,126.25,61598.70200108166,99.749,100.2542,99.2517,99.6621,61598.702
2015-09-01 10:00:00,126.32,126.72,126.01,126.55,93687.3985938345,99.7174,100.0332,99.4727,99.899,93687.3986
2015-09-01 10:30:00,126.59,127.04,126.35,126.75,156771.22769064357,99.9305,100.2858,99.7411,100.0568,156771.2277
2015-09-01 11:00:00,126.78,127.15,126.34,126.68,50931.31422390481,100.0805,100.3726,99.7332,100.0016,50931.3142
2015-09-01 11:30:00,126.67,126.92,126.54,126.66,62921.579232017306,99.9937,100.191,99.8911,99.9858,62921.5792
2015-09-01 12:00:00,126.68,126.8,126.31,126.38,31590.048674959435,100.0016,100.0963,99.7095,99.7648,31590.0487
2015-09-01 12:30:00,126.33,126.37,125.82,126.04,28726.87939426717,99.7253,99.7569,99.3227,99.4964,28726.8794
2015-09-01 13:00:00,126.07,126.56,125.89,126.35,37325.040562466194,99.5201,99.9069,99.378,99.7411,37325.0406
2015-09-01 13:30:00,126.29,126.46,126.06,126.35,25581.39534883721,99.6937,99.8279,99.5122,99.7411,25581.3953
2015-09-01 14:00:00,126.32,126.35,125.73,126.03,28621.95781503515,99.7174,99.7411,99.2517,99.4885,28621.9578
2015-09-01 14:30:00,125.94,126.66,125.94,126.0,47934.01838831801,99.4174,99.9858,99.4174,99.4648,47934.0184
2015-09-01 15:00:00,125.95,126.14,125.45,125.45,66097.34991887507,99.4253,99.5753,99.0306,99.0306,66097.3499
2015-09-01 15:30:00,125.45,126.07,124.83,125.73,258923.74256354783,99.0306,99.5201,98.5412,99.2517,258923.7426
2015-09-02 09:30:00,127.05,127.31,126.09,126.4,58429.42130881557,100.2937,100.4989,99.5358,99.7806,58429.4213
2015-09-02 10:00:00,126.23,126.67,126.14,126.33,67611.681990265,99.6464,99.9937,99.5753,99.7253,67611.682
2015-09-02 10:30:00,126.28,126.66,126.03,126.56,95979.4483504597,99.6858,99.9858,99.4885,99.9069,95979.4484
2015-09-02 11:00:00,126.56,127.25,126.56,127.06,63115.19740400216,99.9069,100.4515,99.9069,100.3016,63115.1974
2015-09-02 11:30:00,127.13,127.15,126.37,126.69,50599.2428339643,100.3568,100.3726,99.7569,100.0095,50599.2428
2015-09-02 12:00:00,126.68,127.07,126.57,126.95,52153.596538669546,100.0016,100.3095,99.9148,100.2147,52153.5965
2015-09-02 12:30:00,126.96,127.86,126.92,127.65,63213.62898864251,100.2226,100.9331,100.191,100.7673,63213.629
2015-09-02 13:00:00,127.69,127.74,127.05,127.31,41785.83017847485,100.7989,100.8384,100.2937,100.4989,41785.8302
2015-09-02 13:30:00,127.33,127.62,126.44,127.61,70577.60951865873,100.5147,100.7436,99.8121,100.7357,70577.6095
2015-09-02 14:00:00,127.61,128.11,127.51,127.93,68936.7225527312,100.7357,101.1304,100.6568,100.9883,68936.7226
2015-09-02 14:30:00,127.97,128.17,127.58,128.17,72407.78799351,101.0199,101.1778,100.7121,101.1778,72407.788
2015-09-02 15:00:00,128.13,128.27,127.29,127.62,72053.00162249865,101.1462,101.2567,100.4831,100.7436,72053.0016
2015-09-02 15:30:00,127.61,128.46,127.55,128.46,147545.70037858302,100.7357,101.4067,100.6884,101.4067,147545.7004
2015-09-03 09:30:00,129.23,129.72,128.7,129.36,79272.03893996755,102.0146,102.4014,101.5962,102.1172,79272.0389
2015-09-03 10:00:00,129.37,130.15,129.18,130.04,71977.28501892915,102.1251,102.7408,101.9751,102.654,71977.285
2015-09-03 10:30:00,130.05,130.12,129.66,129.87,39939.4267171444,102.6619,102.7171,102.354,102.5198,39939.4267
2015-09-03 11:00:00,129.99,130.03,129.41,129.53,22220.65981611682,102.6145,102.6461,102.1567,102.2514,22220.6598
2015-09-03 11:30:00,129.55,129.59,129.0,129.17,24502.97458085452,102.2672,102.2988,101.833,101.9672,24502.9746
2015-09-03 12:00:00,129.14,129.43,129.03,129.37,25501.3520822066,101.9435,102.1724,101.8567,102.1251,25501.3521
2015-09-03 12:30:00,129.38,129.43,128.83,129.39,34702.00108166577,102.133,102.1724,101.6988,102.1409,34702.0011
2015-09-03 13:00:00,129.36,129.88,129.11,129.66,65281.77393185505,102.1172,102.5277,101.9198,102.354,65281.7739
2015-09-03 13:30:00,129.78,129.78,129.1,129.24,62651.16279069767,102.4487,102.4487,101.9119,102.0225,62651.1628
2015-09-03 14:00:00,129.22,129.43,129.0,129.28,42298.53975121687,102.0067,102.1724,101.833,102.054,42298.5398
2015-09-03 14:30:00,129.32,129.67,129.12,129.46,41075.17577068686,102.0856,102.3619,101.9277,102.1961,41075.1758
2015-09-03 15:00:00,129.46,129.55,128.88,129.03,57815.03515413737,102.1961,102.2672,101.7383,101.8567,57815.0352
2015-09-03 15:30:00,128.94,129.5,128.56,129.01,122620.87614926988,101.7856,102.2277,101.4857,101.8409,122620.8761
2015-09-04 09:30:00,127.63,127.65,126.31,126.83,44404.54299621417,100.7515,100.7673,99.7095,100.12,44404.543
2015-09-04 10:00:00,126.82,127.38,126.59,127.17,33128.177393185506,100.1121,100.5542,99.9305,100.3884,33128.1774
2015-09-04 10:30:00,127.14,127.44,126.81,126.98,24867.49594375338,100.3647,100.6015,100.1042,100.2384,24867.4959
2015-09-04 11:00:00,126.98,127.15,126.59,126.8,24151.433207138994,100.2384,100.3726,99.9305,100.0963,24151.4332
2015-09-04 11:30:00,126.7,127.0,126.36,126.89,21374.79718766901,100.0174,100.2542,99.749,100.1674,21374.7972
2015-09-04 12:00:00,126.82,126.93,126.11,126.17,46600.324499729584,100.1121,100.1989,99.5516,99.599,46600.3245
2015-09-04 12:30:00,126.16,126.52,126.1,126.39,31309.897241752296,99.5911,99.8753,99.5437,99.7727,31309.8972
2015-09-04 13:00:00,126.45,126.47,125.8,125.82,70178.47485127095,99.82,99.8358,99.3069,99.3227,70178.4749
2015-09-04 13:30:00,125.82,126.01,125.69,125.69,37951.325040562464,99.3227,99.4727,99.2201,99.2201,37951.325
2015-09-04 14:00:00,125.68,125.84,125.3,125.47,32890.21092482423,99.2122,99.3385,98.9122,99.0464,32890.2109
2015-09-04 14:30:00,125.47,125.73,125.29,125.73,42315.84640346133,99.0464,99.2517,98.9043,99.2517,42315.8464
2015-09-04 15:00:00,125.73,125.87,125.57,125.73,105092.48242293132,99.2517,99.3622,99.1254,99.2517,105092.4824
2015-09-04 15:30:00,125.82,126.33,125.59,125.64,275290.42725797725,99.3227,99.7253,99.1411,99.1806,275290.4273
2015-09-08 09:30:00,127.37,128.11,126.9,127.7,42313.68307193077,100.5463,101.1304,100.1753,100.8068,42313.6831
2015-09-08 10:00:00,127.84,127.84,127.14,127.44,32938.88588426176,100.9173,100.9173,100.3647,100.6015,32938.8859
2015-09-08 10:30:00,127.5,127.85,127.09,127.85,38779.881016765816,100.6489,100.9252,100.3252,100.9252,38779.881
2015-09-08 11:00:00,127.71,128.07,127.67,127.92,34055.164954029206,100.8147,101.0989,100.7831,100.9804,34055.165
2015-09-08 11:30:00,128.02,128.1,127.65,127.88,28760.411032990804,101.0594,101.1225,100.7673,100.9489,28760.411
2015-09-08 12:00:00,127.81,128.47,127.77,128.47,26244.456462952945,100.8936,101.4146,100.862,101.4146,26244.4565
2015-09-08 12:30:00,128.47,128.58,128.21,128.34,30894.53758788534,101.4146,101.5015,101.2094,101.312,30894.5376
2015-09-08 13:00:00,128.36,128.49,128.22,128.32,31811.790156841536,101.3278,101.4304,101.2173,101.2962,31811.7902
2015-09-08 13:30:00,128.3,128.54,128.27,128.51,94935.64088696592,101.2804,101.4699,101.2567,101.4462,94935.6409
2015-09-08 14:00:00,128.54,128.77,128.48,128.56,29902.65008112493,101.4699,101.6514,101.4225,101.4857,29902.6501
2015-09-08 14:30:00,128.62,128.87,128.57,128.74,34762.57436452136,101.533,101.7304,101.4936,101.6278,34762.5744
2015-09-08 15:00:00,128.69,128.7,128.38,128.63,50971.33585722012,101.5883,101.5962,101.3436,101.5409,50971.3359
2015-09-08 15:30:00,128.63,128.77,128.41,128.75,165725.25689561924,101.5409,101.6514,101.3673,101.6357,165725.2569
2015-09-09 09:30:00,129.77,130.23,128.84,128.84,69810.70849107625,102.4408,102.804,101.7067,101.7067,69810.7085
2015-09-09 10:00:00,128.95,129.05,128.06,128.68,66341.806381828,101.7935,101.8725,101.091,101.5804,66341.8064
2015-09-09 10:30:00,128.74,128.9,128.15,128.19,34527.85289345592,101.6278,101.7541,101.162,101.1936,34527.8529
2015-09-09 11:00:00,128.33,128.62,128.02,128.27,28943.21254732288,101.3041,101.533,101.0594,101.2567,28943.2125
2015-09-09 11:30:00,128.39,128.59,128.02,128.59,23119.52406706328,101.3515,101.5093,101.0594,101.5093,23119.5241
2015-09-09 12:00:00,128.56,128.7,128.2,128.47,48253.10978907518,101.4857,101.5962,101.2015,101.4146,48253.1098
2015-09-09 12:30:00,128.53,128.65,128.2,128.36,55250.40562466198,101.462,101.5567,101.2015,101.3278,55250.4056
2015-09-09 13:00:00,128.36,128.52,128.07,128.14,32314.76473769605,101.3278,101.4541,101.0989,101.1541,32314.7647
2015-09-09 13:30:00,128.02,128.07,127.13,127.15,59449.43212547323,101.0594,101.0989,100.3568,100.3726,59449.4321
2015-09-09 14:00:00,127.2,127.37,126.81,127.08,50774.47268793942,100.4121,100.5463,100.1042,100.3174,50774.4727
2015-09-09 14:30:00,126.98,127.61,126.92,127.44,38592.75283937263,100.2384,100.7357,100.191,100.6015,38592.7528
2015-09-09 15:00:00,127.43,127.83,127.19,127.35,349368.30719307734,100.5936,100.9094,100.4042,100.5305,349368.3072
2015-09-09 15:30:00,127.31,127.33,126.67,126.87,189605.1919956733,100.4989,100.5147,99.9937,100.1516,189605.192
2015-09-10 09:30:00,125.14,126.74,125.14,125.73,98547.32287723094,98.7859,100.049,98.7859,99.2517,98547.3229
2015-09-10 10:00:00,125.78,126.08,125.6,125.87,87522.98539751217,99.2911,99.5279,99.149,99.3622,87522.9854
2015-09-10 10:30:00,126.04,127.01,125.97,126.84,96125.4732287723,99.4964,100.2621,99.4411,100.1279,96125.4732
2015-09-10 11:00:00,126.84,126.84,126.13,126.34,99731.74689021092,100.1279,100.1279,99.5674,99.7332,99731.7469
2015-09-10 11:30:00,126.44,127.04,126.3,126.96,61191.99567333694,99.8121,100.2858,99.7016,100.2226,61191.9957
2015-09-10 12:00:00,127.0,127.25,126.8,126.98,23784.74851270957,100.2542,100.4515,100.0963,100.2384,23784.7485
2015-09-10 12:30:00,126.99,127.08,126.82,126.92,76154.67820443482,100.2463,100.3174,100.1121,100.191,76154.6782
2015-09-10 13:00:00,126.98,127.5,126.86,127.38,64709.57274202271,100.2384,100.6489,100.1437,100.5542,64709.5727
2015-09-10 13:30:00,127.44,127.71,127.35,127.66,38670.63277447269,100.6015,100.8147,100.5305,100.7752,38670.6328
2015-09-10 14:00:00,127.67,127.71,127.35,127.42,52526.77122769064,100.7831,100.8147,100.5305,100.5857,52526.7712
2015-09-10 14:30:00,127.42,127.53,126.76,126.8,95777.17685235264,100.5857,100.6726,100.0647,100.0963,95777.1769
2015-09-10 15:00:00,126.8,126.9,126.0,126.07,232153.59653866955,100.0963,100.1753,99.4648,99.5201,232153.5965
2015-09-10 15:30:00,126.07,126.55,126.05,126.24,464328.8263926447,99.5201,99.899,99.5043,99.6543,464328.8264
2015-09-11 09:30:00,125.45,126.23,125.02,125.09,137002.70416441318,99.0306,99.6464,98.6912,98.7464,137002.7042
2015-09-11 10:00:00,125.0,125.92,124.85,125.61,60720.3893996755,98.6754,99.4016,98.557,99.1569,60720.3894
2015-09-11 10:30:00,125.64,125.83,125.45,125.74,48619.79448350459,99.1806,99.3306,99.0306,99.2595,48619.7945
2015-09-11 11:00:00,125.71,125.84,125.35,125.57,76025.95997836668,99.2359,99.3385,98.9517,99.1254,76025.96
2015-09-11 11:30:00,125.57,126.15,125.47,125.97,31605.191995673336,99.1254,99.5832,99.0464,99.4411,31605.192
2015-09-11 12:00:00,125.96,126.43,125.89,125.93,52266.08977825852,99.4332,99.8042,99.378,99.4095,52266.0898
2015-09-11 12:30:00,125.93,126.42,125.82,126.07,34571.119524067064,99.4095,99.7963,99.3227,99.5201,34571.1195
2015-09-11 13:00:00,126.06,126.32,125.65,125.65,48896.700919415896,99.5122,99.7174,99.1885,99.1885,48896.7009
2015-09-11 13:30:00,125.66,125.76,125.5,125.71,115090.31909140076,99.1964,99.2753,99.0701,99.2359,115090.3191
2015-09-11 14:00:00,125.72,125.72,125.47,125.57,102497.56625202812,99.2438,99.2438,99.0464,99.1254,102497.5663
2015-09-11 14:30:00,125.57,125.8,125.51,125.69,79302.32558139534,99.1254,99.3069,99.078,99.2201,79302.3256
2015-09-11 15:00:00,125.71,126.14,125.65,125.73,134486.74959437535,99.2359,99.5753,99.1885,99.2517,134486.7496
2015-09-11 15:30:00,125.73,126.17,125.57,126.1,215671.17360735533,99.2517,99.599,99.1254,99.5437,215671.1736
2015-09-14 09:30:00,126.25,126.25,125.52,125.68,60086.53326122228,99.6621,99.6621,99.0859,99.2122,60086.5333
2015-09-14 10:00:00,125.6,125.8,125.38,125.5,38179.55651703623,99.149,99.3069,98.9754,99.0701,38179.5565
2015-09-14 10:30:00,125.51,125.99,125.5,125.56,34819.90265008112,99.078,99.4569,99.0701,99.1175,34819.9027
2015-09-14 11:00:00,125.61,125.75,125.5,125.55,56281.233098972414,99.1569,99.2674,99.0701,99.1096,56281.2331
2015-09-14 11:30:00,125.54,125.63,125.33,125.56,90554.89453758788,99.1017,99.1727,98.9359,99.1175,90554.8945
2015-09-14 12:00:00,125.57,125.61,125.06,125.15,27038.399134667387,99.1254,99.1569,98.7228,98.7938,27038.3991
2015-09-14 12:30:00,125.18,125.35,125.08,125.2,24812.33098972417,98.8175,98.9517,98.7385,98.8333,24812.331
2015-09-14 13:00:00,125.21,125.3,125.09,125.28,30443.4829637642,98.8412,98.9122,98.7464,98.8964,30443.483
2015-09-14 13:30:00,125.3,125.62,125.3,125.62,31806.381828015143,98.9122,99.1648,98.9122,99.1648,31806.3818
2015-09-14 14:00:00,125.6,125.6,125.28,125.29,29044.88912925906,99.149,99.149,98.8964,98.9043,29044.8891
2015-09-14 14:30:00,125.28,125.45,125.17,125.33,42776.63601946998,98.8964,99.0306,98.8096,98.9359,42776.636
2015-09-14 15:00:00,125.29,125.36,125.0,125.33,62581.93618171984,98.9043,98.9596,98.6754,98.9359,62581.9362
2015-09-14 15:30:00,125.34,125.36,125.05,125.27,119970.79502433748,98.9438,98.9596,98.7149,98.8885,119970.795
2015-09-15 09:30:00,125.85,125.85,124.84,124.99,65778.2585181179,99.3464,99.3464,98.5491,98.6675,65778.2585
2015-09-15 10:00:00,124.99,125.36,124.53,124.96,83084.91076257436,98.6675,98.9596,98.3044,98.6438,83084.9108
2015-09-15 10:30:00,125.04,125.75,125.01,125.37,52405.62466197945,98.707,99.2674,98.6833,98.9675,52405.6247
2015-09-15 11:00:00,125.42,125.7,125.26,125.33,39812.871822606816,99.0069,99.228,98.8806,98.9359,39812.8718
2015-09-15 11:30:00,125.35,125.41,125.18,125.34,31280.692266089776,98.9517,98.999,98.8175,98.9438,31280.6923
2015-09-15 12:00:00,125.39,125.65,125.23,125.29,24725.797728501893,98.9833,99.1885,98.857,98.9043,24725.7977
2015-09-15 12:30:00,125.33,125.33,125.08,125.19,38996.21416982153,98.9359,98.9359,98.7385,98.8254,38996.2142
2015-09-15 13:00:00,125.19,125.35,125.08,125.21,33713.35857220119,98.8254,98.9517,98.7385,98.8412,33713.3586
2015-09-15 13:30:00,125.2,125.51,125.07,125.14,56419.68631692807,98.8333,99.078,98.7306,98.7859,56419.6863
2015-09-15 14:00:00,125.15,125.53,125.12,125.36,41662.5202812331,98.7938,99.0938,98.7701,98.9596,41662.5203
2015-09-15 14:30:00,125.36,125.45,125.26,125.38,54841.53596538669,98.9596,99.0306,98.8806,98.9754,54841.536
2015-09-15 15:00:00,125.41,125.7,125.4,125.57,76970.25419145483,98.999,99.228,98.9912,99.1254,76970.2542
2015-09-15 15:30:00,125.58,125.58,125.26,125.36,165641.9686316928,99.1332,99.1332,98.8806,98.9596,165641.9686
2015-09-16 09:30:00,125.36,125.87,125.19,125.75,52111.41157382369,98.9596,99.3622,98.8254,99.2674,52111.4116
2015-09-16 10:00:00,125.68,126.61,125.46,126.31,105935.10005408328,99.2122,99.9463,99.0385,99.7095,105935.1001
2015-09-16 10:30:00,126.31,126.84,126.31,126.61,72213.08815575986,99.7095,100.1279,99.7095,99.9463,72213.0882
2015-09-16 11:00:00,126.61,127.9,126.43,127.74,144470.52460789616,99.9463,100.9647,99.8042,100.8384,144470.5246
2015-09-16 11:30:00,127.77,127.78,127.27,127.69,28682.53109789075,100.862,100.8699,100.4673,100.7989,28682.5311
2015-09-16 12:00:00,127.69,128.1,127.41,128.09,65621.41698215251,100.7989,101.1225,100.5779,101.1146,65621.417
2015-09-16 12:30:00,128.0,128.23,127.91,127.94,46036.776636019466,101.0436,101.2252,100.9726,100.9962,46036.7766
2015-09-16 13:00:00,127.98,128.17,127.69,127.69,37397.51216873986,101.0278,101.1778,100.7989,100.7989,37397.5122
2015-09-16 13:30:00,127.69,127.95,127.69,127.95,41527.31206057328,100.7989,101.0041,100.7989,101.0041,41527.3121
2015-09-16 14:00:00,127.94,127.96,127.48,127.59,60307.1930773391,100.9962,101.012,100.6331,100.7199,60307.1931
2015-09-16 14:30:00,127.57,127.95,127.41,127.92,55481.88209843158,100.7042,101.0041,100.5779,100.9804,55481.8821
2015-09-16 15:00:00,127.93,128.04,127.77,128.02,53530.55705786912,100.9883,101.0752,100.862,101.0594,53530.5571
2015-09-16 15:30:00,128.03,128.32,128.0,128.18,149651.7036235803,101.0673,101.2962,101.0436,101.1857,149651.7036
2015-09-17 09:30:00,128.75,128.97,127.18,128.35,265301.24391563004,101.6357,101.8093,100.3963,101.3199,265301.2439
2015-09-17 10:00:00,128.34,129.5,128.27,128.88,246666.3061114116,101.312,102.2277,101.2567,101.7383,246666.3061
2015-09-17 10:30:00,128.9,129.4,128.44,129.4,162820.9843158464,101.7541,102.1488,101.3909,102.1488,162820.9843
2015-09-17 11:00:00,129.39,130.12,129.22,129.55,129912.38507301244,102.1409,102.7171,102.0067,102.2672,129912.3851
2015-09-17 11:30:00,129.52,129.95,129.43,129.91,94525.68956192536,102.2435,102.5829,102.1724,102.5514,94525.6896
2015-09-17 12:00:00,129.91,129.94,129.5,129.67,32210.92482422931,102.5514,102.575,102.2277,102.3619,32210.9248
2015-09-17 12:30:00,129.65,129.81,129.41,129.55,57663.60194699837,102.3461,102.4724,102.1567,102.2672,57663.6019
2015-09-17 13:00:00,129.57,129.74,129.37,129.64,97173.6073553272,102.283,102.4172,102.1251,102.3382,97173.6074
2015-09-17 13:30:00,129.74,130.04,129.26,129.32,76977.8258518118,102.4172,102.654,102.0382,102.0856,76977.8259
2015-09-17 14:00:00,129.42,129.75,128.72,129.13,132745.2677122769,102.1646,102.4251,101.612,101.9356,132745.2677
2015-09-17 14:30:00,129.2,130.82,129.15,130.36,93422.39048134128,101.9909,103.2697,101.9514,102.9066,93422.3905
2015-09-17 15:00:00,130.36,130.6,128.55,129.32,143902.6500811249,102.9066,103.096,101.4778,102.0856,143902.6501
2015-09-17 15:30:00,129.25,129.57,128.48,128.51,324628.4478096268,102.0304,102.283,101.4225,101.4462,324628.4478
2015-09-18 09:30:00,126.5,127.16,125.29,125.3,249413.73715521905,99.8595,100.3805,98.9043,98.9122,249413.7372
2015-09-18 10:00:00,125.33,126.3,125.04,126.06,72015.14332071389,98.9359,99.7016,98.707,99.5122,72015.1433
2015-09-18 10:30:00,126.03,126.06,125.21,125.7,67428.88047593294,99.4885,99.5122,98.8412,99.228,67428.8805
2015-09-18 11:00:00,125.62,125.95,125.31,125.33,68601.40616549486,99.1648,99.4253,98.9201,98.9359,68601.4062
2015-09-18 11:30:00,125.33,125.77,124.97,125.42,38240.12979989183,98.9359,99.2832,98.6517,99.0069,38240.1298
2015-09-18 12:00:00,125.45,125.54,125.04,125.2,67338.02055164953,99.0306,99.1017,98.707,98.8333,67338.0206
2015-09-18 12:30:00,125.2,125.31,125.04,125.18,89751.21687398593,98.8333,98.9201,98.707,98.8175,89751.2169
2015-09-18 13:00:00,125.14,125.36,125.05,125.18,39243.9156300703,98.7859,98.9596,98.7149,98.8175,39243.9156
2015-09-18 13:30:00,125.18,125.24,124.85,124.93,91613.84532179555,98.8175,98.8648,98.557,98.6201,91613.8453
2015-09-18 14:00:00,124.88,125.64,124.85,125.57,60283.39643050297,98.5807,99.1806,98.557,99.1254,60283.3964
2015-09-18 14:30:00,125.57,125.57,124.99,125.35,50442.40129799892,99.1254,99.1254,98.6675,98.9517,50442.4013
2015-09-18 15:00:00,125.44,125.44,124.93,125.02,83167.11736073553,99.0227,99.0227,98.6201,98.6912,83167.1174
2015-09-18 15:30:00,124.99,125.06,124.25,124.45,390536.50621957815,98.6675,98.7228,98.0833,98.2412,390536.5062
2015-09-21 09:30:00,125.11,125.84,124.47,125.08,64532.17955651703,98.7622,99.3385,98.257,98.7385,64532.1796
2015-09-21 10:00:00,125.17,125.61,125.07,125.28,63593.29367225527,98.8096,99.1569,98.7306,98.8964,63593.2937
2015-09-21 10:30:00,125.33,125.77,125.28,125.36,77556.5170362358,98.9359,99.2832,98.8964,98.9596,77556.517
2015-09-21 11:00:00,125.37,125.5,125.21,125.41,56989.72417522985,98.9675,99.0701,98.8412,98.999,56989.7242
2015-09-21 11:30:00,125.44,125.54,124.62,124.7,59493.780421849646,99.0227,99.1017,98.3754,98.4386,59493.7804
2015-09-21 12:00:00,124.71,124.71,124.14,124.5,98984.31584640346,98.4465,98.4465,97.9965,98.2807,98984.3158
2015-09-21 12:30:00,124.5,124.51,123.75,123.95,62293.13142239048,98.2807,98.2886,97.6886,97.8465,62293.1314
2015-09-21 13:00:00,123.87,124.31,123.84,124.2,74307.1930773391,97.7834,98.1307,97.7597,98.0439,74307.1931
2015-09-21 13:30:00,124.21,124.72,124.17,124.33,35321.79556517036,98.0518,98.4544,98.0202,98.1465,35321.7956
2015-09-21 14:00:00,124.27,124.49,124.18,124.23,36117.90156841536,98.0991,98.2728,98.0281,98.0676,36117.9016
2015-09-21 14:30:00,124.21,125.04,124.15,124.92,45236.34396971336,98.0518,98.707,98.0044,98.6122,45236.344
2015-09-21 15:00:00,124.95,124.97,124.68,124.97,71448.35045970794,98.6359,98.6517,98.4228,98.6517,71448.3505
2015-09-21 15:30:00,124.95,124.99,124.28,124.71,160709.57274202272,98.6359,98.6675,98.107,98.4465,160709.5727
2015-09-22 09:30:00,123.62,123.7,122.35,122.86,48374.25635478637,97.586,97.6492,96.5835,96.9861,48374.2564
2015-09-22 10:00:00,122.98,123.38,122.39,122.44,103431.04380746347,97.0808,97.3966,96.615,96.6545,103431.0438
2015-09-22 10:30:00,122.41,122.41,121.95,122.14,35883.18009734992,96.6308,96.6308,96.2677,96.4177,35883.1801
2015-09-22 11:00:00,122.06,122.28,121.85,122.06,34812.33098972417,96.3545,96.5282,96.1888,96.3545,34812.331
2015-09-22 11:30:00,121.94,122.0,121.51,121.77,50149.26987560844,96.2598,96.3072,95.9204,96.1256,50149.2699
2015-09-22 12:00:00,121.77,122.23,121.65,122.18,52454.29962141698,96.1256,96.4887,96.0309,96.4493,52454.2996
2015-09-22 12:30:00,122.11,122.26,121.86,121.9,52517.036235803134,96.394,96.5124,96.1967,96.2282,52517.0362
2015-09-22 13:00:00,121.9,122.06,121.63,121.63,30855.59762033532,96.2282,96.3545,96.0151,96.0151,30855.5976
2015-09-22 13:30:00,121.63,122.13,121.63,122.13,26895.61925365062,96.0151,96.4098,96.0151,96.4098,26895.6193
2015-09-22 14:00:00,122.13,122.26,121.88,122.12,38354.78637101136,96.4098,96.5124,96.2125,96.4019,38354.7864
2015-09-22 14:30:00,122.1,122.41,122.1,122.4,50505.13791238507,96.3861,96.6308,96.3861,96.6229,50505.1379
2015-09-22 15:00:00,122.37,122.64,122.18,122.58,68206.5981611682,96.5993,96.8124,96.4493,96.765,68206.5982
2015-09-22 15:30:00,122.61,122.92,122.43,122.61,160484.58626284476,96.7887,97.0334,96.6466,96.7887,160484.5863
2015-09-23 09:30:00,122.63,122.91,122.02,122.31,37700.378583017846,96.8045,97.0255,96.323,96.5519,37700.3786
2015-09-23 10:00:00,122.41,122.44,121.75,121.89,83406.16549486209,96.6308,96.6545,96.1098,96.2203,83406.1655
2015-09-23 10:30:00,121.94,122.2,121.87,122.04,77346.67387777177,96.2598,96.4651,96.2046,96.3388,77346.6739
2015-09-23 11:00:00,122.08,122.11,121.42,121.43,69369.38885884262,96.3703,96.394,95.8493,95.8572,69369.3889
2015-09-23 11:30:00,121.42,121.42,120.96,121.13,101514.33207138992,95.8493,95.8493,95.4862,95.6204,101514.3321
2015-09-23 12:00:00,121.16,121.16,120.63,120.85,64259.59978366685,95.6441,95.6441,95.2257,95.3994,64259.5998
2015-09-23 12:30:00,120.77,121.13,120.57,121.09,96753.92103839912,95.3362,95.6204,95.1783,95.5888,96753.921
2015-09-23 13:00:00,121.1,121.27,121.07,121.09,60377.5013520822,95.5967,95.7309,95.573,95.5888,60377.5014
2015-09-23 13:30:00,121.1,121.43,121.08,121.26,36113.574905354246,95.5967,95.8572,95.5809,95.723,36113.5749
2015-09-23 14:00:00,121.27,121.5,121.04,121.12,29296.91725256896,95.7309,95.9125,95.5494,95.6125,29296.9173
2015-09-23 14:30:00,121.04,121.14,120.74,120.81,35575.98702001081,95.5494,95.6283,95.3125,95.3678,35575.987
2015-09-23 15:00:00,120.78,120.91,120.54,120.55,69518.65873445105,95.3441,95.4467,95.1547,95.1625,69518.6587
2015-09-23 15:30:00,120.6,120.67,120.41,120.63,156722.55273120606,95.202,95.2573,95.052,95.2257,156722.5527
2015-09-24 09:30:00,119.44,119.82,118.23,118.86,97288.26392644671,94.2863,94.5863,93.3311,93.8285,97288.2639
2015-09-24 10:00:00,118.89,119.16,118.02,118.22,205384.5321795565,93.8521,94.0653,93.1654,93.3232,205384.5322
2015-09-24 10:30:00,118.23,118.34,117.84,117.85,115915.63007030828,93.3311,93.418,93.0233,93.0312,115915.6301
2015-09-24 11:00:00,117.86,118.43,117.62,118.21,87370.4705246079,93.0391,93.489,92.8496,93.3153,87370.4705
2015-09-24 11:30:00,118.24,118.97,118.21,118.97,37334.775554353706,93.339,93.9153,93.3153,93.9153,37334.7756
2015-09-24 12:00:00,118.99,119.06,118.75,118.85,34615.46782044348,93.9311,93.9863,93.7416,93.8206,34615.4678
2015-09-24 12:30:00,118.89,119.23,118.29,118.32,75670.09194159004,93.8521,94.1205,93.3785,93.4022,75670.0919
2015-09-24 13:00:00,118.31,118.52,118.2,118.2,44851.2709572742,93.3943,93.5601,93.3075,93.3075,44851.271
2015-09-24 13:30:00,118.2,118.76,118.2,118.71,43253.650621957815,93.3075,93.7495,93.3075,93.71,43253.6506
2015-09-24 14:00:00,118.71,119.38,118.53,119.34,62857.76095186587,93.71,94.2389,93.568,94.2074,62857.761
2015-09-24 14:30:00,119.33,119.97,119.09,119.67,32697.67441860465,94.1995,94.7047,94.01,94.4679,32697.6744
2015-09-24 15:00:00,119.67,120.2,119.21,120.01,71463.49378042185,94.4679,94.8863,94.1047,94.7363,71463.4938
2015-09-24 15:30:00,119.99,120.19,119.53,119.73,117557.59870200108,94.7205,94.8784,94.3574,94.5152,117557.5987
2015-09-25 09:30:00,120.68,120.81,119.55,119.7,118275.82477014602,95.2652,95.3678,94.3731,94.4916,118275.8248
2015-09-25 10:00:00,119.59,119.78,118.4,118.43,94376.41968631692,94.4047,94.5547,93.4653,93.489,94376.4197
2015-09-25 10:30:00,118.4,118.76,118.25,118.61,236284.47809626823,93.4653,93.7495,93.3469,93.6311,236284.4781
2015-09-25 11:00:00,118.72,118.72,118.07,118.23,45101.13574905354,93.7179,93.7179,93.2048,93.3311,45101.1357
2015-09-25 11:30:00,118.3,118.43,118.2,118.24,61570.57869118442,93.3864,93.489,93.3075,93.339,61570.5787
2015-09-25 12:00:00,118.24,118.27,117.96,118.0,51633.31530557058,93.339,93.3627,93.118,93.1496,51633.3153
2015-09-25 12:30:00,118.05,118.49,117.98,118.34,51604.11032990806,93.189,93.5364,93.1338,93.418,51604.1103
2015-09-25 13:00:00,118.41,118.82,118.35,118.59,61076.257436452135,93.4732,93.7969,93.4259,93.6153,61076.2574
2015-09-25 13:30:00,118.59,118.61,118.39,118.6,54713.89940508383,93.6153,93.6311,93.4574,93.6232,54713.8994
2015-09-25 14:00:00,118.62,118.82,118.01,118.09,75982.69334775554,93.639,93.7969,93.1575,93.2206,75982.6933
2015-09-25 14:30:00,118.09,118.15,117.59,117.82,115214.71065440778,93.2206,93.268,92.8259,93.0075,115214.7107
2015-09-25 15:00:00,117.86,117.91,117.4,117.64,143902.6500811249,93.0391,93.0785,92.6759,92.8654,143902.6501
2015-09-25 15:30:00,117.63,118.21,117.61,118.0,296252.0281233099,92.8575,93.3153,92.8417,93.1496,296252.0281
2015-09-28 09:30:00,117.08,117.24,116.38,116.89,84681.44943212548,92.4233,92.5496,91.8707,92.2733,84681.4494
2015-09-28 10:00:00,116.89,116.92,116.03,116.21,100737.69605191996,92.2733,92.297,91.5944,91.7365,100737.6961
2015-09-28 10:30:00,116.22,116.35,115.66,116.02,55980.53001622498,91.7444,91.8471,91.3024,91.5866,55980.53
2015-09-28 11:00:00,116.04,116.32,115.65,115.78,42826.39264467279,91.6023,91.8234,91.2945,91.3971,42826.3926
2015-09-28 11:30:00,115.76,115.91,115.23,115.53,67919.95673336938,91.3813,91.4997,90.9629,91.1997,67919.9567
2015-09-28 12:00:00,115.51,115.78,115.26,115.65,81356.40886965927,91.184,91.3971,90.9866,91.2945,81356.4089
2015-09-28 12:30:00,115.62,115.78,115.4,115.63,63863.7101135749,91.2708,91.3971,91.0971,91.2787,63863.7101
2015-09-28 13:00:00,115.62,115.97,115.53,115.66,92483.5045970795,91.2708,91.5471,91.1997,91.3024,92483.5046
2015-09-28 13:30:00,115.68,116.49,115.67,115.78,86286.64142779881,91.3182,91.9576,91.3103,91.3971,86286.6414
2015-09-28 14:00:00,115.82,115.82,115.22,115.65,50491.07625743645,91.4287,91.4287,90.955,91.2945,50491.0763
2015-09-28 14:30:00,115.7,115.9,115.28,115.37,66032.44997295835,91.3339,91.4918,91.0024,91.0734,66032.45
2015-09-28 15:00:00,115.31,115.65,115.11,115.53,110850.18929150893,91.0261,91.2945,90.8682,91.1997,110850.1893
2015-09-28 15:30:00,115.53,116.02,115.53,115.79,341535.9653866955,91.1997,91.5866,91.1997,91.405,341535.9654
2015-09-29 09:30:00,115.03,116.07,114.32,116.06,106457.5446187128,91.3896,92.2159,90.8255,92.2079,106457.5446
2015-09-29 10:00:00,116.22,116.46,115.79,116.21,79550.02704164413,92.3351,92.5257,91.9934,92.3271,79550.027
2015-09-29 10:30:00,116.22,116.6,115.4,115.78,83731.74689021092,92.3351,92.637,91.6836,91.9855,83731.7469
2015-09-29 11:00:00,115.72,116.09,115.4,115.89,49750.13520822066,91.9378,92.2318,91.6836,92.0729,49750.1352
2015-09-29 11:30:00,115.91,116.02,115.62,115.71,37400.75716603569,92.0888,92.1762,91.8584,91.9299,37400.7572
2015-09-29 12:00:00,115.68,115.78,115.25,115.57,35151.97404002163,91.906,91.9855,91.5644,91.8186,35151.974
2015-09-29 12:30:00,115.62,115.63,115.08,115.28,32833.964305029745,91.8584,91.8663,91.4293,91.5882,32833.9643
2015-09-29 13:00:00,115.23,115.76,115.16,115.67,34789.61600865333,91.5485,91.9696,91.4929,91.8981,34789.616
2015-09-29 13:30:00,115.67,116.1,115.61,116.08,37940.50838290968,91.8981,92.2397,91.8504,92.2238,37940.5084
2015-09-29 14:00:00,116.08,116.49,115.76,116.39,72095.1865873445,92.2238,92.5496,91.9696,92.4701,72095.1866
2015-09-29 14:30:00,116.4,116.51,115.46,115.47,95745.80854515954,92.4781,92.5655,91.7313,91.7392,95745.8085
2015-09-29 15:00:00,115.46,115.88,115.46,115.6,115855.05678745268,91.7313,92.0649,91.7313,91.8425,115855.0568
2015-09-29 15:30:00,115.64,116.55,115.6,116.3,346083.28826392646,91.8743,92.5972,91.8425,92.3986,346083.2883
2015-09-30 09:30:00,117.67,118.54,116.48,117.46,303164.95402920496,93.4871,94.1783,92.5416,93.3202,303164.954
2015-09-30 10:00:00,117.46,118.24,117.46,117.83,62499.72958355868,93.3202,93.9399,93.3202,93.6142,62499.7296
2015-09-30 10:30:00,117.8,118.0,117.43,117.88,83379.12385073012,93.5903,93.7492,93.2964,93.6539,83379.1239
2015-09-30 11:00:00,117.83,117.91,117.42,117.61,71963.22336398053,93.6142,93.6777,93.2884,93.4394,71963.2234
2015-09-30 11:30:00,117.58,117.69,117.44,117.69,72755.0027041644,93.4156,93.503,93.3043,93.503,72755.0027
2015-09-30 12:00:00,117.61,117.71,117.35,117.57,67127.09572742022,93.4394,93.5188,93.2328,93.4076,67127.0957
2015-09-30 12:30:00,117.49,117.55,116.85,116.89,65048.13412655489,93.3441,93.3917,92.8356,92.8674,65048.1341
2015-09-30 13:00:00,116.95,117.3,116.92,116.97,42617.63115197404,92.915,93.1931,92.8912,92.9309,42617.6312
2015-09-30 13:30:00,117.02,117.24,116.9,117.12,40084.369929691726,92.9706,93.1454,92.8753,93.0501,40084.3699
2015-09-30 14:00:00,117.12,117.56,117.06,117.49,80653.32612222823,93.0501,93.3997,93.0024,93.3441,80653.3261
2015-09-30 14:30:00,117.49,117.61,117.2,117.6,62310.43807463493,93.3441,93.4394,93.1137,93.4315,62310.4381
2015-09-30 15:00:00,117.6,117.96,117.5,117.96,121387.77717685237,93.4315,93.7175,93.352,93.7175,121387.7772
2015-09-30 15:30:00,117.96,118.13,117.74,117.93,246950.78420767983,93.7175,93.8525,93.5427,93.6936,246950.7842
2015-10-01 09:30:00,117.99,118.65,117.51,117.96,104151.433207139,93.7413,94.2657,93.3599,93.7175,104151.4332
2015-10-01 10:00:00,117.89,118.52,117.48,118.33,147613.84532179555,93.6619,94.1624,93.3361,94.0114,147613.8453
2015-10-01 10:30:00,118.29,118.66,118.07,118.5,151581.3953488372,93.9796,94.2736,93.8049,94.1465,151581.3953
2015-10-01 11:00:00,118.52,118.84,118.26,118.29,112885.88426176312,94.1624,94.4166,93.9558,93.9796,112885.8843
2015-10-01 11:30:00,118.33,118.52,117.77,117.92,111474.31043807464,94.0114,94.1624,93.5665,93.6857,111474.3104
2015-10-01 12:00:00,117.85,118.02,117.09,117.99,100513.7912385073,93.6301,93.7651,93.0263,93.7413,100513.7912
2015-10-01 12:30:00,117.98,118.47,117.9,118.29,207466.7387777177,93.7334,94.1227,93.6698,93.9796,207466.7388
2015-10-01 13:00:00,118.21,118.65,118.05,118.44,74674.9594375338,93.9161,94.2657,93.789,94.0988,74674.9594
2015-10-01 13:30:00,118.38,119.11,118.34,119.11,79428.88047593294,94.0511,94.6311,94.0194,94.6311,79428.8805
2015-10-01 14:00:00,119.06,119.51,118.9,119.25,116941.04921579231,94.5914,94.9489,94.4643,94.7424,116941.0492
2015-10-01 14:30:00,119.3,119.68,118.92,119.53,98678.20443482963,94.7821,95.084,94.4802,94.9648,98678.2044
2015-10-01 15:00:00,119.51,119.66,118.95,119.03,107421.308815576,94.9489,95.0681,94.504,94.5676,107421.3088
2015-10-01 15:30:00,118.99,119.54,118.69,119.49,234655.4894537588,94.5358,94.9728,94.2974,94.933,234655.4895
2015-10-02 09:30:00,118.29,118.88,117.25,117.82,96716.0627366144,93.9796,94.4484,93.1534,93.6062,96716.0627
2015-10-02 10:00:00,117.79,118.14,117.53,117.89,98488.9129259059,93.5824,93.8605,93.3758,93.6619,98488.9129
2015-10-02 10:30:00,117.87,118.62,117.71,118.57,77892.91508923742,93.646,94.2418,93.5188,94.2021,77892.9151
2015-10-02 11:00:00,118.66,119.09,118.5,118.72,66877.23093564088,94.2736,94.6152,94.1465,94.3213,66877.2309
2015-10-02 11:30:00,118.77,119.17,118.59,118.77,53837.75013520822,94.361,94.6788,94.218,94.361,53837.7501
2015-10-02 12:00:00,118.79,119.33,118.72,119.22,62028.12330989724,94.3769,94.8059,94.3213,94.7185,62028.1233
2015-10-02 12:30:00,119.26,119.91,119.16,119.77,92222.82314764736,94.7503,95.2667,94.6708,95.1555,92222.8231
2015-10-02 13:00:00,119.75,120.16,119.62,119.72,53608.43699296917,95.1396,95.4653,95.0363,95.1158,53608.437
2015-10-02 13:30:00,119.72,119.82,119.42,119.63,111505.67874526772,95.1158,95.1952,94.8774,95.0443,111505.6787
2015-10-02 14:00:00,119.64,119.76,119.25,119.65,78232.55813953489,95.0522,95.1475,94.7424,95.0601,78232.5581
2015-10-02 14:30:00,119.67,119.74,119.21,119.34,72274.74310438074,95.076,95.1316,94.7106,94.8139,72274.7431
2015-10-02 15:00:00,119.34,120.22,119.28,120.19,124824.22931314223,94.8139,95.513,94.7662,95.4892,124824.2293
2015-10-02 15:30:00,120.19,120.69,120.11,120.63,219625.74364521363,95.4892,95.8864,95.4256,95.8387,219625.7436
2015-10-05 09:30:00,121.97,122.56,121.48,122.11,89005.94916170902,96.9034,97.3721,96.5141,97.0146,89005.9492
2015-10-05 10:00:00,122.12,122.61,122.02,122.43,83701.46024878313,97.0225,97.4118,96.9431,97.2688,83701.4602
2015-10-05 10:30:00,122.54,122.94,122.18,122.31,144752.83937263384,97.3562,97.674,97.0702,97.1735,144752.8394
2015-10-05 11:00:00,122.35,122.93,122.34,122.81,125696.05191995674,97.2053,97.6661,97.1973,97.5707,125696.0519
2015-10-05 11:30:00,122.81,122.91,122.4,122.55,79499.18875067604,97.5707,97.6502,97.245,97.3642,79499.1888
2015-10-05 12:00:00,122.53,122.57,122.17,122.4,62625.20281233099,97.3483,97.38,97.0622,97.245,62625.2028
2015-10-05 12:30:00,122.43,122.89,122.43,122.68,112659.8161168199,97.2688,97.6343,97.2688,97.4674,112659.8161
2015-10-05 13:00:00,122.68,122.88,122.57,122.83,61757.70686857761,97.4674,97.6263,97.38,97.5866,61757.7069
2015-10-05 13:30:00,122.83,122.83,122.34,122.36,76144.94321254732,97.5866,97.5866,97.1973,97.2132,76144.9432
2015-10-05 14:00:00,122.35,122.46,122.06,122.12,78242.29313142238,97.2053,97.2926,96.9749,97.0225,78242.2931
2015-10-05 14:30:00,122.12,122.69,122.07,122.63,88623.03948080043,97.0225,97.4754,96.9828,97.4277,88623.0395
2015-10-05 15:00:00,122.63,122.76,122.4,122.74,94811.2493239589,97.4277,97.531,97.245,97.5151,94811.2493
2015-10-05 15:30:00,122.72,122.95,122.43,122.86,214330.9897241752,97.4992,97.6819,97.2688,97.6104,214330.9897
2015-10-06 09:30:00,122.81,123.51,122.51,123.37,81636.5603028664,97.5707,98.1269,97.3324,98.0156,81636.5603
2015-10-06 10:00:00,123.39,123.61,122.57,122.88,46510.546241211465,98.0315,98.2063,97.38,97.6263,46510.5462
2015-10-06 10:30:00,122.87,123.34,122.75,123.05,28708.49107625744,97.6184,97.9918,97.523,97.7614,28708.4911
2015-10-06 11:00:00,123.07,123.8,123.0,123.75,30548.404542996213,97.7773,98.3573,97.7217,98.3175,30548.4045
2015-10-06 11:30:00,123.75,123.85,122.99,123.17,32743.104380746347,98.3175,98.397,97.7137,97.8567,32743.1044
2015-10-06 12:00:00,123.23,123.52,123.14,123.25,28108.16657652785,97.9044,98.1348,97.8329,97.9203,28108.1666
2015-10-06 12:30:00,123.31,123.35,122.83,123.07,42878.31260140616,97.968,97.9997,97.5866,97.7773,42878.3126
2015-10-06 13:00:00,123.12,123.46,123.12,123.22,25959.97836668469,97.817,98.0871,97.817,97.8965,25959.9784
2015-10-06 13:30:00,123.22,123.22,122.69,122.88,31949.16170903191,97.8965,97.8965,97.4754,97.6263,31949.1617
2015-10-06 14:00:00,122.88,123.25,122.65,123.13,40007.57166035695,97.6263,97.9203,97.4436,97.825,40007.5717
2015-10-06 14:30:00,123.11,123.22,122.68,122.75,64036.776636019466,97.8091,97.8965,97.4674,97.523,64036.7766
2015-10-06 15:00:00,122.72,123.05,122.62,122.91,60606.81449432125,97.4992,97.7614,97.4198,97.6502,60606.8145
2015-10-06 15:30:00,122.89,123.09,122.58,122.76,141465.6571119524,97.6343,97.7932,97.388,97.531,141465.6571
2015-10-07 09:30:00,123.12,124.13,123.01,123.55,71733.91022174148,97.817,98.6194,97.7296,98.1586,71733.9102
2015-10-07 10:00:00,123.67,124.13,123.4,124.1,34571.119524067064,98.254,98.6194,98.0395,98.5956,34571.1195
2015-10-07 10:30:00,124.08,124.08,122.8,123.3,49475.39210383991,98.5797,98.5797,97.5628,97.96,49475.3921
2015-10-07 11:00:00,123.14,123.14,122.06,122.14,48358.0313683072,97.8329,97.8329,96.9749,97.0384,48358.0314
2015-10-07 11:30:00,122.1,122.84,121.99,122.84,27481.882098431583,97.0066,97.5946,96.9192,97.5946,27481.8821
2015-10-07 12:00:00,122.88,122.92,122.46,122.52,49809.626825310974,97.6263,97.6581,97.2926,97.3403,49809.6268
2015-10-07 12:30:00,122.51,123.15,122.5,122.98,39442.94213088156,97.3324,97.8408,97.3244,97.7058,39442.9421
2015-10-07 13:00:00,123.1,123.6,123.06,123.44,17528.39372633856,97.8011,98.1984,97.7693,98.0712,17528.3937
2015-10-07 13:30:00,123.56,123.91,123.56,123.78,20566.79286100595,98.1666,98.4447,98.1666,98.3414,20566.7929
2015-10-07 14:00:00,123.86,124.11,123.7,123.81,14329.90805840995,98.4049,98.6035,98.2778,98.3652,14329.9081
2015-10-07 14:30:00,123.8,124.01,123.41,123.6,27952.406706327743,98.3573,98.5241,98.0474,98.1984,27952.4067
2015-10-07 15:00:00,123.56,123.93,123.42,123.61,50435.91130340724,98.1666,98.4605,98.0554,98.2063,50435.9113
2015-10-07 15:30:00,123.61,124.25,123.61,124.04,200130.8815575987,98.2063,98.7148,98.2063,98.5479,200130.8816
2015-10-08 09:30:00,125.3,126.11,124.29,125.1,150742.02271498105,99.549,100.1925,98.7466,99.3901,150742.0227
2015-10-08 10:00:00,125.23,126.22,125.09,125.94,78018.38831800973,99.4934,100.2799,99.3821,100.0575,78018.3883
2015-10-08 10:30:00,125.92,126.99,125.88,126.93,96395.88967009194,100.0416,100.8917,100.0098,100.844,96395.8897
2015-10-08 11:00:00,126.92,126.97,126.55,126.79,237160.62736614383,100.8361,100.8758,100.5421,100.7328,237160.6274
2015-10-08 11:30:00,126.79,127.06,126.72,126.89,75773.93185505678,100.7328,100.9473,100.6772,100.8122,75773.9319
2015-10-08 12:00:00,126.85,127.33,126.77,127.21,77331.53055705786,100.7804,101.1618,100.7169,101.0665,77331.5306
2015-10-08 12:30:00,127.23,127.29,126.41,126.57,43005.94916170903,101.0823,101.13,100.4309,100.558,43005.9492
2015-10-08 13:00:00,126.61,126.94,126.53,126.79,24922.660897782585,100.5898,100.8519,100.5262,100.7328,24922.6609
2015-10-08 13:30:00,126.73,126.8,126.45,126.45,34051.91995673337,100.6851,100.7407,100.4626,100.4626,34051.92
2015-10-08 14:00:00,126.45,126.97,126.31,126.66,197212.5473228772,100.4626,100.8758,100.3514,100.6295,197212.5473
2015-10-08 14:30:00,126.64,127.24,126.55,127.21,77482.96376419686,100.6136,101.0903,100.5421,101.0665,77482.9638
2015-10-08 15:00:00,127.12,127.29,126.86,127.16,120590.58950784209,100.9949,101.13,100.7884,101.0267,120590.5895
2015-10-08 15:30:00,127.16,127.77,127.11,127.54,197365.0621957815,101.0267,101.5114,100.987,101.3286,197365.0622
2015-10-09 09:30:00,127.93,128.98,127.93,128.26,79617.0903190914,101.6385,102.4727,101.6385,101.9007,79617.0903
2015-10-09 10:00:00,128.14,128.36,127.26,128.01,68069.22660897783,101.8053,101.9801,101.1062,101.702,68069.2266
2015-10-09 10:30:00,128.04,129.03,128.04,129.0,118560.30286641428,101.7259,102.5124,101.7259,102.4886,118560.3029
2015-10-09 11:00:00,128.99,129.43,128.9,129.35,109753.38020551649,102.4806,102.8302,102.4091,102.7667,109753.3802
2015-10-09 11:30:00,129.34,129.68,128.97,129.35,129527.31206057328,102.7587,103.0288,102.4647,102.7667,129527.3121
2015-10-09 12:00:00,129.35,129.57,128.68,129.51,79464.57544618713,102.7667,102.9414,102.2343,102.8938,79464.5754
2015-10-09 12:30:00,129.55,129.75,128.85,128.92,70766.90102758247,102.9255,103.0844,102.3694,102.425,70766.901
2015-10-09 13:00:00,128.9,129.06,128.63,128.63,81618.17198485667,102.4091,102.5363,102.1946,102.1946,81618.172
2015-10-09 13:30:00,128.63,129.21,128.52,128.98,59268.79394267171,102.1946,102.6554,102.1072,102.4727,59268.7939
2015-10-09 14:00:00,129.04,129.36,128.74,129.25,68514.87290427258,102.5204,102.7746,102.282,102.6872,68514.8729
2015-10-09 14:30:00,129.26,129.26,128.88,129.12,61490.53542455381,102.6951,102.6951,102.3932,102.5839,61490.5354
2015-10-09 15:00:00,129.06,129.8,129.06,129.77,121140.07571660356,102.5363,103.1242,102.5363,103.1003,121140.0757
2015-10-09 15:30:00,129.76,130.02,129.23,129.38,261886.42509464573,103.0924,103.299,102.6713,102.7905,261886.4251
2015-10-12 09:30:00,129.12,129.54,127.82,128.01,80597.07950243374,102.5839,102.9176,101.5511,101.702,80597.0795
2015-10-12 10:00:00,127.97,128.49,127.73,127.91,34065.981611681986,101.6703,102.0834,101.4796,101.6226,34065.9816
2015-10-12 10:30:00,127.84,128.14,127.59,127.66,24152.51487290427,101.567,101.8053,101.3684,101.424,24152.5149
2015-10-12 11:00:00,127.65,128.06,127.59,127.83,32509.464575446185,101.416,101.7418,101.3684,101.559,32509.4646
2015-10-12 11:30:00,127.91,128.16,127.59,127.77,46332.07138994051,101.6226,101.8212,101.3684,101.5114,46332.0714
2015-10-12 12:00:00,127.79,128.2,127.64,128.19,17362.898864250947,101.5273,101.853,101.4081,101.845,17362.8989
2015-10-12 12:30:00,128.11,128.16,127.93,128.01,10987.560843699295,101.7815,101.8212,101.6385,101.702,10987.5608
2015-10-12 13:00:00,128.06,128.2,127.9,128.08,16048.674959437534,101.7418,101.853,101.6146,101.7577,16048.675
2015-10-12 13:30:00,128.12,128.27,127.98,128.04,22029.20497566252,101.7894,101.9086,101.6782,101.7259,22029.205
2015-10-12 14:00:00,128.04,128.04,127.71,127.9,36362.35803136831,101.7259,101.7259,101.4637,101.6146,36362.358
2015-10-12 14:30:00,127.88,128.07,127.88,127.98,17345.59221200649,101.5988,101.7497,101.5988,101.6782,17345.5922
2015-10-12 15:00:00,127.99,128.25,127.96,128.12,33531.638723634394,101.6862,101.8927,101.6623,101.7894,33531.6387
2015-10-12 15:30:00,128.16,128.4,128.05,128.33,97821.52514872904,101.8212,102.0119,101.7338,101.9563,97821.5251
2015-10-13 09:30:00,127.26,127.72,126.45,127.72,59113.03407247161,101.1062,101.4716,100.4626,101.4716,59113.0341
2015-10-13 10:00:00,127.65,128.18,127.65,127.99,171703.62358031367,101.416,101.8371,101.416,101.6862,171703.6236
2015-10-13 10:30:00,128.03,128.34,127.89,128.31,106399.13466738776,101.7179,101.9642,101.6067,101.9404,106399.1347
2015-10-13 11:00:00,128.29,128.53,128.23,128.35,24029.20497566252,101.9245,102.1152,101.8768,101.9722,24029.205
2015-10-13 11:30:00,128.41,128.57,128.26,128.57,27580.31368307193,102.0198,102.147,101.9007,102.147,27580.3137
2015-10-13 12:00:00,128.56,128.79,128.51,128.79,25492.69875608437,102.139,102.3217,102.0993,102.3217,25492.6988
2015-10-13 12:30:00,128.71,128.83,128.13,128.13,44020.55164954029,102.2582,102.3535,101.7974,101.7974,44020.5516
2015-10-13 13:00:00,128.13,128.69,128.0,128.69,69796.64683612763,101.7974,102.2423,101.6941,102.2423,69796.6468
2015-10-13 13:30:00,128.68,128.7,128.2,128.2,76574.36452136289,102.2343,102.2502,101.853,101.853,76574.3645
2015-10-13 14:00:00,128.24,128.39,127.97,127.97,82624.12114656571,101.8848,102.0039,101.6703,101.6703,82624.1211
2015-10-13 14:30:00,128.01,128.13,127.96,128.13,54030.2866414278,101.702,101.7974,101.6623,101.7974,54030.2866
2015-10-13 15:00:00,128.1,128.1,127.61,127.79,72698.75608436993,101.7735,101.7735,101.3842,101.5273,72698.7561
2015-10-13 15:30:00,127.78,127.92,127.57,127.82,228435.91130340725,101.5193,101.6305,101.3525,101.5511,228435.9113
2015-10-14 09:30:00,127.79,128.14,127.54,128.11,31267.71227690644,101.5273,101.8053,101.3286,101.7815,31267.7123
2015-10-14 10:00:00,128.16,128.51,127.83,127.91,26378.583017847483,101.8212,102.0993,101.559,101.6226,26378.583
2015-10-14 10:30:00,127.9,127.96,127.5,127.52,34937.80421849649,101.6146,101.6623,101.2969,101.3127,34937.8042
2015-10-14 11:00:00,127.46,127.76,127.31,127.31,25729.58355868037,101.2651,101.5034,101.1459,101.1459,25729.5836
2015-10-14 11:30:00,127.3,127.97,127.29,127.93,38999.45916711736,101.138,101.6703,101.13,101.6385,38999.4592
2015-10-14 12:00:00,127.9,128.16,127.8,128.04,22537.58788534343,101.6146,101.8212,101.5352,101.7259,22537.5879
2015-10-14 12:30:00,128.11,128.56,128.1,128.42,23339.102217414817,101.7815,102.139,101.7735,102.0278,23339.1022
2015-10-14 13:00:00,128.43,128.54,128.19,128.2,19068.685776095183,102.0357,102.1231,101.845,101.853,19068.6858
2015-10-14 13:30:00,128.19,128.25,128.02,128.17,30682.53109789075,101.845,101.8927,101.71,101.8292,30682.5311
2015-10-14 14:00:00,128.23,128.33,127.96,127.96,42600.324499729584,101.8768,101.9563,101.6623,101.6623,42600.3245
2015-10-14 14:30:00,127.96,128.19,127.78,127.88,57233.09897241752,101.6623,101.845,101.5193,101.5988,57233.099
2015-10-14 15:00:00,127.95,128.39,127.92,128.17,56200.10816657652,101.6544,102.0039,101.6305,101.8292,56200.1082
2015-10-14 15:30:00,128.21,128.44,127.91,128.04,108270.41644131964,101.8609,102.0437,101.6226,101.7259,108270.4164
2015-10-15 09:30:00,128.93,129.01,128.47,128.72,67643.05029745809,102.433,102.4965,102.0675,102.2661,67643.0503
2015-10-15 10:00:00,128.86,129.13,128.72,129.12,54858.84261763115,102.3774,102.5919,102.2661,102.5839,54858.8426
2015-10-15 10:30:00,129.03,129.3,128.86,129.2,83145.48404542996,102.5124,102.7269,102.3774,102.6475,83145.484
2015-10-15 11:00:00,129.13,129.19,128.24,128.39,19981.611681990264,102.5919,102.6395,101.8848,102.0039,19981.6117
2015-10-15 11:30:00,128.41,128.44,127.93,128.07,21881.01676581936,102.0198,102.0437,101.6385,101.7497,21881.0168
2015-10-15 12:00:00,128.0,128.28,127.84,128.28,19595.45700378583,101.6941,101.9166,101.567,101.9166,19595.457
2015-10-15 12:30:00,128.31,128.38,128.1,128.27,25686.316928069227,101.9404,101.996,101.7735,101.9086,25686.3169
2015-10-15 13:00:00,128.3,128.91,128.3,128.88,21823.6884802596,101.9324,102.4171,101.9324,102.3932,21823.6885
2015-10-15 13:30:00,128.88,128.97,128.72,128.83,22987.56084369929,102.3932,102.4647,102.2661,102.3535,22987.5608
2015-10-15 14:00:00,128.76,128.92,128.63,128.63,33734.99188750676,102.2979,102.425,102.1946,102.1946,33734.9919
2015-10-15 14:30:00,128.71,129.19,128.67,128.96,56140.61654948621,102.2582,102.6395,102.2264,102.4568,56140.6165
2015-10-15 15:00:00,128.92,129.33,128.92,129.29,51769.60519199567,102.425,102.7508,102.425,102.719,51769.6052
2015-10-15 15:30:00,129.26,129.43,129.04,129.21,137253.65062195782,102.6951,102.8302,102.5204,102.6554,137253.6506
2015-10-16 09:30:00,129.89,130.06,128.69,129.1,89092.48242293131,103.1957,103.3307,102.2423,102.568,89092.4824
2015-10-16 10:00:00,128.95,129.11,128.2,128.44,52465.11627906976,102.4489,102.576,101.853,102.0437,52465.1163
2015-10-16 10:30:00,128.47,128.47,127.62,127.71,47804.21849648459,102.0675,102.0675,101.3922,101.4637,47804.2185
2015-10-16 11:00:00,127.72,128.29,127.65,128.19,34300.70308274743,101.4716,101.9245,101.416,101.845,34300.7031
2015-10-16 11:30:00,128.21,128.35,127.98,128.25,27836.668469442942,101.8609,101.9722,101.6782,101.8927,27836.6685
2015-10-16 12:00:00,128.27,128.27,127.87,128.11,27370.470524607896,101.9086,101.9086,101.5908,101.7815,27370.4705
2015-10-16 12:30:00,128.09,128.22,127.97,128.17,17164.954029204975,101.7656,101.8689,101.6703,101.8292,17164.954
2015-10-16 13:00:00,128.17,128.17,127.79,127.93,12710.654407787992,101.8292,101.8292,101.5273,101.6385,12710.6544
2015-10-16 13:30:00,127.9,127.96,127.56,127.61,17143.320713899404,101.6146,101.6623,101.3445,101.3842,17143.3207
2015-10-16 14:00:00,127.62,128.02,127.6,128.02,20620.87614926988,101.3922,101.71,101.3763,101.71,20620.8761
2015-10-16 14:30:00,128.01,128.24,127.9,128.19,20790.697674418603,101.702,101.8848,101.6146,101.845,20790.6977
2015-10-16 15:00:00,128.23,128.4,128.09,128.26,25076.25743645213,101.8768,102.0119,101.7656,101.9007,25076.2574
2015-10-16 15:30:00,128.33,128.51,128.09,128.31,63030.827474310434,101.9563,102.0993,101.7656,101.9404,63030.8275
2015-10-19 09:30:00,127.67,128.29,127.64,127.79,20764.73769605192,101.4319,101.9245,101.4081,101.5273,20764.7377
2015-10-19 10:00:00,127.79,127.98,127.6,127.77,15770.686857760951,101.5273,101.6782,101.3763,101.5114,15770.6869
2015-10-19 10:30:00,127.7,128.02,127.65,127.78,12134.126554894538,101.4558,101.71,101.416,101.5193,12134.1266
2015-10-19 11:00:00,127.75,127.94,127.57,127.57,10912.925905895076,101.4955,101.6464,101.3525,101.3525,10912.9259
2015-10-19 11:30:00,127.59,127.67,127.41,127.41,36605.73282855598,101.3684,101.4319,101.2254,101.2254,36605.7328
2015-10-19 12:00:00,127.49,127.5,127.31,127.34,19244.997295835587,101.2889,101.2969,101.1459,101.1697,19244.9973
2015-10-19 12:30:00,127.3,127.48,127.26,127.31,23673.336938885885,101.138,101.281,101.1062,101.1459,23673.3369
2015-10-19 13:00:00,127.32,127.39,127.17,127.22,12792.861005949162,101.1538,101.2095,101.0347,101.0744,12792.861
2015-10-19 13:30:00,127.21,127.25,127.06,127.11,41362.89886425094,101.0665,101.0982,100.9473,100.987,41362.8989
2015-10-19 14:00:00,127.12,127.18,127.03,127.12,40843.69929691725,100.9949,101.0426,100.9234,100.9949,40843.6993
2015-10-19 14:30:00,127.14,127.19,127.05,127.16,35915.630070308274,101.0108,101.0506,100.9393,101.0267,35915.6301
2015-10-19 15:00:00,127.15,127.57,127.14,127.42,54154.67820443483,101.0188,101.3525,101.0108,101.2333,54154.6782
2015-10-19 15:30:00,127.48,127.65,127.3,127.61,56056.24661979448,101.281,101.416,101.138,101.3842,56056.2466
2015-10-20 09:30:00,127.55,127.89,126.87,127.71,37395.3488372093,101.3366,101.6067,100.7963,101.4637,37395.3488
2015-10-20 10:00:00,127.78,128.2,127.68,127.91,47103.2990805841,101.5193,101.853,101.4399,101.6226,47103.2991
2015-10-20 10:30:00,127.82,128.29,127.76,128.14,70431.58464034613,101.5511,101.9245,101.5034,101.8053,70431.5846
2015-10-20 11:00:00,128.11,128.14,127.69,127.94,29177.93401838832,101.7815,101.8053,101.4478,101.6464,29177.934
2015-10-20 11:30:00,127.9,127.95,127.49,127.65,30665.22444564629,101.6146,101.6544,101.2889,101.416,30665.2244
2015-10-20 12:00:00,127.65,127.68,127.25,127.5,31155.219037317467,101.416,101.4399,101.0982,101.2969,31155.219
2015-10-20 12:30:00,127.5,127.57,127.21,127.31,32074.634937804218,101.2969,101.3525,101.0665,101.1459,32074.6349
2015-10-20 13:00:00,127.29,127.31,127.04,127.12,28409.95132504056,101.13,101.1459,100.9314,100.9949,28409.9513
2015-10-20 13:30:00,127.13,127.31,127.04,127.31,49706.86857760952,101.0029,101.1459,100.9314,101.1459,49706.8686
2015-10-20 14:00:00,127.27,127.31,127.06,127.23,70742.02271498107,101.1141,101.1459,100.9473,101.0823,70742.0227
2015-10-20 14:30:00,127.25,127.3,127.13,127.23,64014.06165494862,101.0982,101.138,101.0029,101.0823,64014.0617
2015-10-20 15:00:00,127.27,127.35,127.13,127.23,52459.70795024337,101.1141,101.1777,101.0029,101.0823,52459.708
2015-10-20 15:30:00,127.21,127.24,126.87,127.0,188934.55922120064,101.0665,101.0903,100.7963,100.8996,188934.5592
2015-10-21 09:30:00,127.45,127.68,126.67,127.02,41563.00703082747,101.2571,101.4399,100.6374,100.9155,41563.007
2015-10-21 10:00:00,126.92,126.92,125.81,125.82,66108.16657652784,100.8361,100.8361,99.9542,99.9621,66108.1666
2015-10-21 10:30:00,125.81,125.82,124.69,125.3,205718.7669010276,99.9542,99.9621,99.0644,99.549,205718.7669
2015-10-21 11:00:00,125.35,125.36,124.9,125.13,116950.78420767984,99.5887,99.5967,99.2312,99.4139,116950.7842
2015-10-21 11:30:00,125.16,125.16,124.5,124.86,134033.53163872362,99.4378,99.4378,98.9134,99.1994,134033.5316
2015-10-21 12:00:00,124.94,125.68,124.83,125.57,79437.53380205516,99.263,99.8509,99.1756,99.7635,79437.5338
2015-10-21 12:30:00,125.56,125.78,124.96,124.96,61652.78528934559,99.7556,99.9303,99.2789,99.2789,61652.7853
2015-10-21 13:00:00,124.96,124.98,122.76,122.81,231754.46187128176,99.2789,99.2948,97.531,97.5707,231754.4619
2015-10-21 13:30:00,122.88,124.95,122.76,124.72,185574.9053542456,97.6263,99.2709,97.531,99.0882,185574.9054
2015-10-21 14:00:00,124.65,124.65,124.04,124.3,106108.16657652784,99.0326,99.0326,98.5479,98.7545,106108.1666
2015-10-21 14:30:00,124.31,125.17,124.3,125.03,132916.1709031909,98.7624,99.4457,98.7545,99.3345,132916.1709
2015-10-21 15:00:00,125.04,125.47,124.96,125.47,134346.13304488914,99.3424,99.684,99.2789,99.684,134346.133
2015-10-21 15:30:00,125.47,125.62,125.13,125.32,348177.39318550564,99.684,99.8032,99.4139,99.5649,348177.3932
2015-10-22 09:30:00,126.24,127.11,125.68,126.94,59941.59004867496,100.2958,100.987,99.8509,100.8519,59941.59
2015-10-22 10:00:00,126.94,127.11,126.34,126.58,48011.89832341806,100.8519,100.987,100.3753,100.5659,48011.8983
2015-10-22 10:30:00,126.53,126.8,126.19,126.67,58566.792861005946,100.5262,100.7407,100.2561,100.6374,58566.7929
2015-10-22 11:00:00,126.73,126.83,126.53,126.66,80409.95132504056,100.6851,100.7645,100.5262,100.6295,80409.9513
2015-10-22 11:30:00,126.68,127.05,126.38,127.05,102091.94159004868,100.6454,100.9393,100.407,100.9393,102091.9416
2015-10-22 12:00:00,127.02,127.34,126.71,127.1,57230.93564088696,100.9155,101.1697,100.6692,100.9791,57230.9356
2015-10-22 12:30:00,127.19,127.45,126.89,127.18,114420.76798269336,101.0506,101.2571,100.8122,101.0426,114420.768
2015-10-22 13:00:00,127.16,127.2,126.96,127.14,64285.55976203353,101.0267,101.0585,100.8678,101.0108,64285.5598
2015-10-22 13:30:00,127.18,127.3,126.93,126.93,39830.17847485127,101.0426,101.138,100.844,100.844,39830.1785
2015-10-22 14:00:00,126.93,127.0,126.22,126.51,50412.11465657112,100.844,100.8996,100.2799,100.5103,50412.1147
2015-10-22 14:30:00,126.47,126.8,126.4,126.74,167956.73336938885,100.4785,100.7407,100.4229,100.693,167956.7334
2015-10-22 15:00:00,126.76,127.2,126.64,127.16,114495.40292049757,100.7089,101.0585,100.6136,101.0267,114495.4029
2015-10-22 15:30:00,127.13,127.52,127.0,127.41,307166.0356949702,101.0029,101.3127,100.8996,101.2254,307166.0357
2015-10-23 09:30:00,129.02,129.21,128.14,129.04,138572.20118983233,102.5045,102.6554,101.8053,102.5204,138572.2012
2015-10-23 10:00:00,129.03,129.52,128.76,129.49,146945.37587885343,102.5124,102.9017,102.2979,102.8779,146945.3759
2015-10-23 10:30:00,129.43,130.26,129.25,129.47,167482.96376419684,102.8302,103.4896,102.6872,102.862,167482.9638
2015-10-23 11:00:00,129.47,129.7,129.19,129.35,103775.01352082206,102.862,103.0447,102.6395,102.7667,103775.0135
2015-10-23 11:30:00,129.31,129.49,128.96,128.96,50903.19091400757,102.7349,102.8779,102.4568,102.4568,50903.1909
2015-10-23 12:00:00,128.94,128.94,128.37,128.37,39765.27852893456,102.4409,102.4409,101.9881,101.9881,39765.2785
2015-10-23 12:30:00,128.37,128.37,127.8,127.9,78446.72796106002,101.9881,101.9881,101.5352,101.6146,78446.728
2015-10-23 13:00:00,127.9,128.09,127.63,128.09,74938.88588426176,101.6146,101.7656,101.4001,101.7656,74938.8859
2015-10-23 13:30:00,128.11,128.32,127.91,127.91,45226.608977825854,101.7815,101.9483,101.6226,101.6226,45226.609
2015-10-23 14:00:00,127.92,128.88,127.92,128.82,54963.764196863165,101.6305,102.3932,101.6305,102.3456,54963.7642
2015-10-23 14:30:00,128.78,129.25,128.66,129.09,129119.52406706328,102.3138,102.6872,102.2185,102.5601,129119.5241
2015-10-23 15:00:00,129.11,129.75,129.02,129.31,204192.5365062196,102.576,103.0844,102.5045,102.7349,204192.5365
2015-10-23 15:30:00,129.32,129.69,129.32,129.48,191381.28718226068,102.7428,103.0368,102.7428,102.8699,191381.2872
2015-10-26 09:30:00,129.4,129.81,129.11,129.39,38808.00432666306,102.8064,103.1321,102.576,102.7984,38808.0043
2015-10-26 10:00:00,129.36,129.62,129.01,129.43,32734.45105462412,102.7746,102.9812,102.4965,102.8302,32734.4511
2015-10-26 10:30:00,129.5,129.74,129.44,129.47,24388.31800973499,102.8858,103.0765,102.8382,102.862,24388.318
2015-10-26 11:00:00,129.49,129.61,129.34,129.42,35416.98215251487,102.8779,102.9732,102.7587,102.8223,35416.9822
2015-10-26 11:30:00,129.41,129.69,129.25,129.5,298120.0648999459,102.8143,103.0368,102.6872,102.8858,298120.0649
2015-10-26 12:00:00,129.53,129.7,129.42,129.66,30562.46619794484,102.9097,103.0447,102.8223,103.0129,30562.4662
2015-10-26 12:30:00,129.73,129.73,129.43,129.53,26777.71768523526,103.0686,103.0686,102.8302,102.9097,26777.7177
2015-10-26 13:00:00,129.47,129.54,129.42,129.45,19223.36398053001,102.862,102.9176,102.8223,102.8461,19223.364
2015-10-26 13:30:00,129.49,129.61,129.45,129.47,15315.30557057869,102.8779,102.9732,102.8461,102.862,15315.3056
2015-10-26 14:00:00,129.43,129.54,129.16,129.29,29166.03569497025,102.8302,102.9176,102.6157,102.719,29166.0357
2015-10-26 14:30:00,129.29,129.44,129.18,129.38,39834.50513791238,102.719,102.8382,102.6316,102.7905,39834.5051
2015-10-26 15:00:00,129.37,129.38,129.15,129.3,39588.96700919416,102.7825,102.7905,102.6078,102.7269,39588.967
2015-10-26 15:30:00,129.31,129.39,129.09,129.2,118492.15792320172,102.7349,102.7984,102.5601,102.6475,118492.1579
2015-10-27 09:30:00,128.27,128.79,128.1,128.56,74859.92428339642,101.9086,102.3217,101.7735,102.139,74859.9243
2015-10-27 10:00:00,128.51,129.03,128.26,128.48,97908.05840995132,102.0993,102.5124,101.9007,102.0754,97908.0584
2015-10-27 10:30:00,128.45,128.92,128.17,128.89,30086.53326122228,102.0516,102.425,101.8292,102.4012,30086.5333
2015-10-27 11:00:00,128.89,129.12,128.71,128.71,29254.73228772309,102.4012,102.5839,102.2582,102.2582,29254.7323
2015-10-27 11:30:00,128.67,128.76,128.19,128.27,26028.12330989724,102.2264,102.2979,101.845,101.9086,26028.1233
2015-10-27 12:00:00,128.28,128.59,128.21,128.59,29128.177393185502,101.9166,102.1628,101.8609,102.1628,29128.1774
2015-10-27 12:30:00,128.56,129.03,128.53,128.65,21656.030286641428,102.139,102.5124,102.1152,102.2105,21656.0303
2015-10-27 13:00:00,128.6,128.6,128.14,128.22,30214.16982152515,102.1708,102.1708,101.8053,101.8689,30214.1698
2015-10-27 13:30:00,128.21,128.51,128.21,128.38,34684.69442942131,101.8609,102.0993,101.8609,101.996,34684.6944
2015-10-27 14:00:00,128.37,128.51,128.32,128.5,26992.96917252569,101.9881,102.0993,101.9483,102.0913,26992.9692
2015-10-27 14:30:00,128.51,128.71,128.23,128.7,85779.34018388318,102.0993,102.2582,101.8768,102.2502,85779.3402
2015-10-27 15:00:00,128.68,128.91,128.6,128.84,62498.6479177934,102.2343,102.4171,102.1708,102.3615,62498.6479
2015-10-27 15:30:00,128.84,128.87,128.5,128.76,101818.2801514332,102.3615,102.3853,102.0913,102.2979,101818.2802
2015-10-28 09:30:00,128.72,129.43,128.43,129.27,82220.65981611682,102.2661,102.8302,102.0357,102.7031,82220.6598
2015-10-28 10:00:00,129.33,129.86,129.33,129.71,47106.54407787993,102.7508,103.1718,102.7508,103.0527,47106.5441
2015-10-28 10:30:00,129.74,130.17,129.55,129.98,42924.82422931314,103.0765,103.4181,102.9255,103.2672,42924.8242
2015-10-28 11:00:00,129.98,130.21,129.49,129.79,49964.30502974581,103.2672,103.4499,102.8779,103.1162,49964.305
2015-10-28 11:30:00,129.75,130.03,129.56,129.86,77831.26014061655,103.0844,103.3069,102.9335,103.1718,77831.2601
2015-10-28 12:00:00,129.86,130.35,129.81,130.07,62226.06814494321,103.1718,103.5611,103.1321,103.3387,62226.0681
2015-10-28 12:30:00,130.18,130.34,129.98,130.16,55861.546782044345,103.4261,103.5532,103.2672,103.4102,55861.5468
2015-10-28 13:00:00,130.22,130.44,130.13,130.3,89106.54407787994,103.4579,103.6326,103.3863,103.5214,89106.5441
2015-10-28 13:30:00,130.27,130.89,130.15,130.54,54527.85289345592,103.4976,103.9902,103.4022,103.7121,54527.8529
2015-10-28 14:00:00,130.51,130.54,129.05,129.51,158404.54299621418,103.6883,103.7121,102.5283,102.8938,158404.543
2015-10-28 14:30:00,129.49,129.85,129.14,129.71,107488.37209302324,102.8779,103.1639,102.5998,103.0527,107488.3721
2015-10-28 15:00:00,129.71,130.81,129.44,130.45,123897.24175229852,103.0527,103.9266,102.8382,103.6406,123897.2418
2015-10-28 15:30:00,130.49,131.41,130.41,131.41,281924.2833964305,103.6724,104.4033,103.6088,104.4033,281924.2834
2015-10-29 09:30:00,127.14,131.54,126.45,130.25,221194.15900486748,101.0108,104.5066,100.4626,103.4817,221194.159
2015-10-29 10:00:00,130.2,130.26,128.36,128.5,215487.290427258,103.442,103.4896,101.9801,102.0913,215487.2904
2015-10-29 10:30:00,128.51,128.59,127.05,127.14,171055.70578691183,102.0993,102.1628,100.9393,101.0108,171055.7058
2015-10-29 11:00:00,127.15,127.34,126.45,126.88,126722.55273120606,101.0188,101.1697,100.4626,100.8043,126722.5527
2015-10-29 11:30:00,126.86,127.53,126.68,127.42,127309.89724175227,100.7884,101.3207,100.6454,101.2333,127309.8972
2015-10-29 12:00:00,127.43,127.9,126.82,127.05,134002.16333153055,101.2412,101.6146,100.7566,100.9393,134002.1633
2015-10-29 12:30:00,127.05,127.16,126.2,126.38,87700.37858301784,100.9393,101.0267,100.264,100.407,87700.3786
2015-10-29 13:00:00,126.46,126.46,125.5,125.82,172153.59653866955,100.4706,100.4706,99.7079,99.9621,172153.5965
2015-10-29 13:30:00,125.84,126.41,125.73,125.99,109444.02379664684,99.978,100.4309,99.8906,100.0972,109444.0238
2015-10-29 14:00:00,125.98,127.26,125.95,127.15,181432.1254732288,100.0892,101.1062,100.0654,101.0188,181432.1255
2015-10-29 14:30:00,127.14,128.04,127.04,127.65,251315.3055705787,101.0108,101.7259,100.9314,101.416,251315.3056
2015-10-29 15:00:00,127.65,127.92,127.06,127.24,210928.06922660896,101.416,101.6305,100.9473,101.0903,210928.0692
2015-10-29 15:30:00,127.2,127.35,126.71,127.02,352972.4175229854,101.0585,101.1777,100.6692,100.9155,352972.4175
2015-10-30 09:30:00,127.52,129.68,127.52,128.82,115909.1400757166,101.3127,103.0288,101.3127,102.3456,115909.1401
2015-10-30 10:00:00,128.74,129.49,128.56,128.94,130182.80151433208,102.282,102.8779,102.139,102.4409,130182.8015
2015-10-30 10:30:00,128.9,129.13,128.42,128.75,97678.74526771228,102.4091,102.5919,102.0278,102.29,97678.7453
2015-10-30 11:00:00,128.75,128.77,128.42,128.67,52220.659816116815,102.29,102.3058,102.0278,102.2264,52220.6598
2015-10-30 11:30:00,128.68,128.86,128.33,128.57,124674.9594375338,102.2343,102.3774,101.9563,102.147,124674.9594
2015-10-30 12:00:00,128.55,128.81,128.51,128.75,62214.169821525145,102.1311,102.3376,102.0993,102.29,62214.1698
2015-10-30 12:30:00,128.74,129.6,128.69,129.32,98625.202812331,102.282,102.9653,102.2423,102.7428,98625.2028
2015-10-30 13:00:00,129.28,129.32,128.84,129.06,54813.412655489454,102.711,102.7428,102.3615,102.5363,54813.4127
2015-10-30 13:30:00,129.06,129.13,128.81,128.83,43993.51000540833,102.5363,102.5919,102.3376,102.3535,43993.51
2015-10-30 14:00:00,128.8,129.41,128.76,129.39,79889.67009194159,102.3297,102.8143,102.2979,102.7984,79889.6701
2015-10-30 14:30:00,129.4,129.55,129.03,129.19,80300.70308274742,102.8064,102.9255,102.5124,102.6395,80300.7031
2015-10-30 15:00:00,129.13,129.18,128.47,128.54,104614.3861546782,102.5919,102.6316,102.0675,102.1231,104614.3862
2015-10-30 15:30:00,128.54,129.09,128.5,128.52,338787.4526771228,102.1231,102.5601,102.0913,102.1072,338787.4527
2015-11-02 09:30:00,128.39,129.42,128.09,128.5,95508.92374256357,102.0039,102.8223,101.7656,102.0913,95508.9237
2015-11-02 10:00:00,128.44,128.76,128.05,128.57,89363.98053001623,102.0437,102.2979,101.7338,102.147,89363.9805
2015-11-02 10:30:00,128.68,128.68,128.18,128.18,48876.149269875605,102.2343,102.2343,101.8371,101.8371,48876.1493
2015-11-02 11:00:00,128.22,128.36,127.83,128.3,25326.12222823148,101.8689,101.9801,101.559,101.9324,25326.1222
2015-11-02 11:30:00,128.3,128.38,128.11,128.11,74014.06165494861,101.9324,101.996,101.7815,101.7815,74014.0617
2015-11-02 12:00:00,128.13,128.56,127.99,128.55,96299.62141698216,101.7974,102.139,101.6862,102.1311,96299.6214
2015-11-02 12:30:00,128.55,128.65,128.26,128.54,41769.60519199567,102.1311,102.2105,101.9007,102.1231,41769.6052
2015-11-02 13:00:00,128.53,128.66,128.44,128.59,32033.531638723634,102.1152,102.2185,102.0437,102.1628,32033.5316
2015-11-02 13:30:00,128.58,128.68,128.42,128.65,20081.124932395887,102.1549,102.2343,102.0278,102.2105,20081.1249
2015-11-02 14:00:00,128.69,128.69,128.14,128.44,74716.06273661439,102.2423,102.2423,101.8053,102.0437,74716.0627
2015-11-02 14:30:00,128.41,128.52,128.26,128.38,75984.8566792861,102.0198,102.1072,101.9007,101.996,75984.8567
2015-11-02 15:00:00,128.39,128.63,128.34,128.4,135717.6852352623,102.0039,102.1946,101.9642,102.0119,135717.6852
2015-11-02 15:30:00,128.36,128.6,128.02,128.11,209250.405624662,101.9801,102.1708,101.71,101.7815,209250.4056
2015-11-03 09:30:00,127.81,128.41,127.51,127.74,52522.44456462953,101.5431,102.0198,101.3048,101.4875,52522.4446
2015-11-03 10:00:00,127.82,127.92,127.3,127.31,45792.32017306653,101.5511,101.6305,101.138,101.1459,45792.3202
2015-11-03 10:30:00,127.32,128.08,127.32,127.79,24755.002704164413,101.1538,101.7577,101.1538,101.5273,24755.0027
2015-11-03 11:00:00,127.74,128.03,127.58,127.58,25781.503515413737,101.4875,101.7179,101.3604,101.3604,25781.5035
2015-11-03 11:30:00,127.58,128.21,127.48,128.21,89352.08220659816,101.3604,101.8609,101.281,101.8609,89352.0822
2015-11-03 12:00:00,128.21,128.41,128.12,128.41,14367.7663601947,101.8609,102.0198,101.7894,102.0198,14367.7664
2015-11-03 12:30:00,128.34,128.74,128.15,128.69,43511.0870740941,101.9642,102.282,101.8133,102.2423,43511.0871
2015-11-03 13:00:00,128.69,128.82,128.58,128.74,29597.620335316387,102.2423,102.3456,102.1549,102.282,29597.6203
2015-11-03 13:30:00,128.71,128.75,128.53,128.75,38279.06976744186,102.2582,102.29,102.1152,102.29,38279.0698
2015-11-03 14:00:00,128.76,128.99,128.61,128.99,38918.33423472147,102.2979,102.4806,102.1787,102.4806,38918.3342
2015-11-03 14:30:00,129.06,129.16,128.59,128.71,30375.338020551648,102.5363,102.6157,102.1628,102.2582,30375.338
2015-11-03 15:00:00,128.72,128.8,128.55,128.55,48154.67820443483,102.2661,102.3297,102.1311,102.1311,48154.6782
2015-11-03 15:30:00,128.55,128.59,128.14,128.22,94057.32828555976,102.1311,102.1628,101.8053,101.8689,94057.3283
2015-11-04 09:30:00,129.34,129.43,127.78,127.8,97544.61871281774,102.7587,102.8302,101.5193,101.5352,97544.6187
2015-11-04 10:00:00,127.87,128.39,127.41,128.33,54748.51270957274,101.5908,102.0039,101.2254,101.9563,54748.5127
2015-11-04 10:30:00,128.37,128.63,128.04,128.16,30672.796106003243,101.9881,102.1946,101.7259,101.8212,30672.7961
2015-11-04 11:00:00,128.07,128.15,127.42,127.97,36245.538128718224,101.7497,101.8133,101.2333,101.6703,36245.5381
2015-11-04 11:30:00,127.99,128.19,127.72,128.17,44230.39480800433,101.6862,101.845,101.4716,101.8292,44230.3948
2015-11-04 12:00:00,128.23,128.52,128.06,128.49,71401.83883180097,101.8768,102.1072,101.7418,102.0834,71401.8388
2015-11-04 12:30:00,128.48,128.51,128.09,128.27,22311.519740400217,102.0754,102.0993,101.7656,101.9086,22311.5197
2015-11-04 13:00:00,128.25,128.26,127.67,127.84,16373.174689021092,101.8927,101.9007,101.4319,101.567,16373.1747
2015-11-04 13:30:00,127.9,128.28,127.85,128.25,19016.76581936181,101.6146,101.9166,101.5749,101.8927,19016.7658
2015-11-04 14:00:00,128.19,128.33,127.9,127.9,35055.70578691184,101.845,101.9563,101.6146,101.6146,35055.7058
2015-11-04 14:30:00,127.93,128.07,127.68,127.92,87649.54029204976,101.6385,101.7497,101.4399,101.6305,87649.5403
2015-11-04 15:00:00,127.96,128.0,127.63,127.81,46196.86316928069,101.6623,101.6941,101.4001,101.5431,46196.8632
2015-11-04 15:30:00,127.83,127.94,127.61,127.74,183651.7036235803,101.559,101.6464,101.3842,101.4875,183651.7036
2015-11-05 09:30:00,127.38,128.17,127.31,127.77,111935.10005408328,101.2015,101.8292,101.1459,101.5114,111935.1001
2015-11-05 10:00:00,127.7,127.8,126.55,126.55,122611.14115738236,101.4558,101.5352,100.5421,100.5421,122611.1412
2015-11-05 10:30:00,126.55,126.57,125.28,126.06,117297.99891833424,100.5421,100.558,99.5331,100.1528,117297.9989
2015-11-05 11:00:00,126.06,126.51,125.71,126.04,139832.34180638182,100.1528,100.5103,99.8747,100.1369,139832.3418
2015-11-05 11:30:00,126.04,127.04,125.93,126.96,59094.64575446187,100.1369,100.9314,100.0495,100.8678,59094.6458
2015-11-05 12:00:00,126.97,127.4,126.89,127.38,50287.72309356408,100.8758,101.2174,100.8122,101.2015,50287.7231
2015-11-05 12:30:00,127.42,127.52,127.1,127.38,56999.45916711736,101.2333,101.3127,100.9791,101.2015,56999.4592
2015-11-05 13:00:00,127.4,127.43,127.02,127.03,39328.28555976203,101.2174,101.2412,100.9155,100.9234,39328.2856
2015-11-05 13:30:00,127.12,127.31,126.92,127.06,30658.734451054625,100.9949,101.1459,100.8361,100.9473,30658.7345
2015-11-05 14:00:00,127.12,127.29,126.78,126.82,51750.13520822066,100.9949,101.13,100.7248,100.7566,51750.1352
2015-11-05 14:30:00,126.86,127.23,126.82,127.09,53404.00216333153,100.7884,101.0823,100.7566,100.9711,53404.0022
2015-11-05 15:00:00,127.04,127.16,126.79,127.1,59362.89886425094,100.9314,101.0267,100.7328,100.9791,59362.8989
2015-11-05 15:30:00,127.08,127.24,126.9,126.94,214294.21308815567,100.9632,101.0903,100.8202,100.8519,214294.2131
2015-11-06 09:30:00,125.92,127.28,125.88,126.19,68533.26122228231,100.0416,101.1221,100.0098,100.2561,68533.2612
2015-11-06 10:00:00,126.19,126.27,125.73,126.18,86522.44456462952,100.2561,100.3196,99.8906,100.2481,86522.4446
2015-11-06 10:30:00,126.19,126.95,126.19,126.65,35136.830719307734,100.2561,100.8599,100.2561,100.6215,35136.8307
2015-11-06 11:00:00,126.59,126.67,125.92,126.14,46341.80638182801,100.5739,100.6374,100.0416,100.2164,46341.8064
2015-11-06 11:30:00,126.14,126.98,126.14,126.71,43027.5824770146,100.2164,100.8837,100.2164,100.6692,43027.5825
2015-11-06 12:00:00,126.71,127.13,126.61,126.72,32917.25256895619,100.6692,101.0029,100.5898,100.6772,32917.2526
2015-11-06 12:30:00,126.67,127.04,126.55,126.96,29716.603569497023,100.6374,100.9314,100.5421,100.8678,29716.6036
2015-11-06 13:00:00,126.96,127.47,126.96,127.41,29790.156841535965,100.8678,101.273,100.8678,101.2254,29790.1568
2015-11-06 13:30:00,127.42,127.58,127.13,127.35,38521.36289886425,101.2333,101.3604,101.0029,101.1777,38521.3629
2015-11-06 14:00:00,127.35,127.83,127.29,127.49,51078.42076798269,101.1777,101.559,101.13,101.2889,51078.4208
2015-11-06 14:30:00,127.48,127.56,127.16,127.41,35851.81179015684,101.281,101.3445,101.0267,101.2254,35851.8118
2015-11-06 15:00:00,127.42,127.73,127.37,127.73,88314.76473769605,101.2333,101.4796,101.1936,101.4796,88314.7647
2015-11-06 15:30:00,127.74,128.19,127.69,128.15,142935.64088696594,101.4875,101.845,101.4478,101.8133,142935.6409
2015-11-09 09:30:00,127.67,127.99,127.02,127.26,39806.38182801514,101.4319,101.6862,100.9155,101.1062,39806.3818
2015-11-09 10:00:00,127.14,127.29,126.58,126.58,86419.68631692807,101.0108,101.13,100.5659,100.5659,86419.6863
2015-11-09 10:30:00,126.66,126.71,126.1,126.24,56849.10762574364,100.6295,100.6692,100.1846,100.2958,56849.1076
2015-11-09 11:00:00,126.16,126.2,125.4,125.41,45027.5824770146,100.2322,100.264,99.6284,99.6364,45027.5825
2015-11-09 11:30:00,125.49,125.65,125.19,125.21,36577.60951865873,99.6999,99.8271,99.4616,99.4775,36577.6095
2015-11-09 12:00:00,125.21,125.49,125.0,125.29,15179.015684153595,99.4775,99.6999,99.3106,99.541,15179.0157
2015-11-09 12:30:00,125.35,125.82,125.16,125.74,20109.24824229313,99.5887,99.9621,99.4378,99.8986,20109.2482
2015-11-09 13:00:00,125.82,126.0,125.69,125.95,34371.01135749053,99.9621,100.1051,99.8588,100.0654,34371.0114
2015-11-09 13:30:00,125.92,126.07,125.73,125.92,27753.380205516496,100.0416,100.1607,99.8906,100.0416,27753.3802
2015-11-09 14:00:00,125.84,126.06,125.7,126.03,20573.28285559762,99.978,100.1528,99.8668,100.129,20573.2829
2015-11-09 14:30:00,126.05,126.08,125.7,125.9,33944.835045970794,100.1449,100.1687,99.8668,100.0257,33944.835
2015-11-09 15:00:00,125.86,125.97,125.62,125.93,41702.541914548405,99.9939,100.0813,99.8032,100.0495,41702.5419
2015-11-09 15:30:00,125.99,126.48,125.93,126.06,175862.62844780963,100.0972,100.4865,100.0495,100.1528,175862.6284
2015-11-10 09:30:00,125.73,126.27,125.35,125.75,54890.21092482423,99.8906,100.3196,99.5887,99.9065,54890.2109
2015-11-10 10:00:00,125.76,125.83,124.72,125.2,79045.97079502433,99.9144,99.9701,99.0882,99.4695,79045.9708
2015-11-10 10:30:00,125.1,125.57,124.92,125.57,44374.25635478637,99.3901,99.7635,99.2471,99.7635,44374.2564
2015-11-10 11:00:00,125.57,125.61,125.0,125.05,42455.38128718226,99.7635,99.7953,99.3106,99.3504,42455.3813
2015-11-10 11:30:00,125.02,125.37,125.02,125.17,21809.626825310977,99.3265,99.6046,99.3265,99.4457,21809.6268
2015-11-10 12:00:00,125.16,125.49,125.08,125.37,21040.562466197945,99.4378,99.6999,99.3742,99.6046,21040.5625
2015-11-10 12:30:00,125.42,125.46,125.28,125.44,21136.83071930773,99.6443,99.6761,99.5331,99.6602,21136.8307
2015-11-10 13:00:00,125.45,125.47,125.19,125.33,18533.261222282315,99.6682,99.684,99.4616,99.5728,18533.2612
2015-11-10 13:30:00,125.35,125.74,125.21,125.71,33756.62520281233,99.5887,99.8986,99.4775,99.8747,33756.6252
2015-11-10 14:00:00,125.7,126.02,125.62,125.98,53584.64034613304,99.8668,100.121,99.8032,100.0892,53584.6403
2015-11-10 14:30:00,125.99,126.42,125.94,126.37,61177.93401838832,100.0972,100.4388,100.0575,100.3991,61177.934
2015-11-10 15:00:00,126.37,126.61,126.34,126.51,68214.16982152515,100.3991,100.5898,100.3753,100.5103,68214.1698
2015-11-10 15:30:00,126.5,126.59,126.15,126.4,162795.0243374797,100.5024,100.5739,100.2243,100.4229,162795.0243
2015-11-11 09:30:00,126.96,126.96,126.28,126.46,44118.98323418064,100.8678,100.8678,100.3276,100.4706,44118.9832
2015-11-11 10:00:00,126.41,126.53,125.82,125.89,11975.121687398594,100.4309,100.5262,99.9621,100.0177,11975.1217
2015-11-11 10:30:00,125.81,125.97,125.67,125.95,17616.00865332612,99.9542,100.0813,99.8429,100.0654,17616.0087
2015-11-11 11:00:00,125.8,125.95,125.68,125.75,25495.943753380205,99.9462,100.0654,99.8509,99.9065,25495.9438
2015-11-11 11:30:00,125.78,126.15,125.7,126.05,54536.50621957815,99.9303,100.2243,99.8668,100.1449,54536.5062
2015-11-11 12:00:00,126.11,126.37,125.94,126.27,26461.87128177393,100.1925,100.3991,100.0575,100.3196,26461.8713
2015-11-11 12:30:00,126.38,126.51,126.06,126.09,50880.47593293672,100.407,100.5103,100.1528,100.1766,50880.4759
2015-11-11 13:00:00,126.07,126.12,125.72,125.84,20378.583017847486,100.1607,100.2005,99.8827,99.978,20378.583
2015-11-11 13:30:00,125.85,126.16,125.75,126.02,12905.354245538128,99.986,100.2322,99.9065,100.121,12905.3542
2015-11-11 14:00:00,126.1,126.23,125.93,126.23,124219.57815035152,100.1846,100.2879,100.0495,100.2879,124219.5782
2015-11-11 14:30:00,126.24,126.38,126.19,126.26,25554.353704705245,100.2958,100.407,100.2561,100.3117,25554.3537
2015-11-11 15:00:00,126.24,126.56,126.17,126.56,28764.73769605192,100.2958,100.55,100.2402,100.55,28764.7377
2015-11-11 15:30:00,126.59,126.72,126.38,126.45,106881.557598702,100.5739,100.6772,100.407,100.4626,106881.5576
2015-11-12 09:30:00,125.16,125.73,124.72,124.83,71392.10383991347,99.4378,99.8906,99.0882,99.1756,71392.1038
2015-11-12 10:00:00,124.82,125.08,124.59,124.94,60179.55651703623,99.1676,99.3742,98.9849,99.263,60179.5565
2015-11-12 10:30:00,124.92,125.39,124.58,125.31,133332.61222282314,99.2471,99.6205,98.977,99.5569,133332.6122
2015-11-12 11:00:00,125.37,125.5,124.87,124.95,143028.6641427799,99.6046,99.7079,99.2074,99.2709,143028.6641
2015-11-12 11:30:00,124.95,125.24,124.95,125.09,32796.106003245,99.2709,99.5013,99.2709,99.3821,32796.106
2015-11-12 12:00:00,125.04,125.21,124.81,125.02,29530.55705786912,99.3424,99.4775,99.1597,99.3265,29530.5571
2015-11-12 12:30:00,124.97,125.44,124.87,125.26,29320.713899405084,99.2868,99.6602,99.2074,99.5172,29320.7139
2015-11-12 13:00:00,125.3,125.5,125.21,125.49,25331.530557057868,99.549,99.7079,99.4775,99.6999,25331.5306
2015-11-12 13:30:00,125.52,125.7,125.48,125.54,41452.67712276906,99.7238,99.8668,99.692,99.7397,41452.6771
2015-11-12 14:00:00,125.5,125.57,125.13,125.36,35707.9502433748,99.7079,99.7635,99.4139,99.5967,35707.9502
2015-11-12 14:30:00,125.37,125.48,124.91,125.09,74574.36452136289,99.6046,99.692,99.2391,99.3821,74574.3645
2015-11-12 15:00:00,125.12,125.33,125.01,125.29,106134.12655489454,99.406,99.5728,99.3186,99.541,106134.1266
2015-11-12 15:30:00,125.27,125.33,124.9,125.08,196792.86100594915,99.5252,99.5728,99.2312,99.3742,196792.861
2015-11-13 09:30:00,125.22,125.75,124.86,125.08,41375.87885343429,99.4854,99.9065,99.1994,99.3742,41375.8789
2015-11-13 10:00:00,124.88,125.2,124.05,124.44,116577.60951865872,99.2153,99.4695,98.5559,98.8657,116577.6095
2015-11-13 10:30:00,124.42,125.56,124.33,125.56,27803.136830719308,98.8498,99.7556,98.7783,99.7556,27803.1368
2015-11-13 11:00:00,125.49,125.67,124.89,125.47,27823.6884802596,99.6999,99.8429,99.2232,99.684,27823.6885
2015-11-13 11:30:00,125.47,125.94,125.41,125.9,41837.75013520822,99.684,100.0575,99.6364,100.0257,41837.7501
2015-11-13 12:00:00,125.94,126.87,125.81,126.55,45740.40021633315,100.0575,100.7963,99.9542,100.5421,45740.4002
2015-11-13 12:30:00,126.55,126.82,126.48,126.65,49919.956733369385,100.5421,100.7566,100.4865,100.6215,49919.9567
2015-11-13 13:00:00,126.65,126.73,126.29,126.55,31439.69713358572,100.6215,100.6851,100.3355,100.5421,31439.6971
2015-11-13 13:30:00,126.62,126.79,126.15,126.61,42945.37587885343,100.5977,100.7328,100.2243,100.5898,42945.3759
2015-11-13 14:00:00,126.56,126.84,126.52,126.83,50593.83450513791,100.55,100.7725,100.5183,100.7645,50593.8345
2015-11-13 14:30:00,126.82,126.92,126.57,126.67,94988.64250946455,100.7566,100.8361,100.558,100.6374,94988.6425
2015-11-13 15:00:00,126.67,128.22,126.66,127.23,259075.17577068685,100.6374,101.8689,100.6295,101.0823,259075.1758
2015-11-13 15:30:00,127.18,127.53,126.99,127.04,322367.7663601947,101.0426,101.3207,100.8917,100.9314,322367.7664
2015-11-16 09:30:00,127.0,128.88,126.9,128.18,114504.0562466198,100.8996,102.3932,100.8202,101.8371,114504.0562
2015-11-16 10:00:00,128.06,128.72,127.37,128.71,139593.29367225527,101.7418,102.2661,101.1936,102.2582,139593.2937
2015-11-16 10:30:00,128.74,128.81,127.87,127.91,59372.633856138455,102.282,102.3376,101.5908,101.6226,59372.6339
2015-11-16 11:00:00,127.85,128.51,127.72,128.34,81919.95673336938,101.5749,102.0993,101.4716,101.9642,81919.9567
2015-11-16 11:30:00,128.36,129.12,128.36,128.87,46061.65494862088,101.9801,102.5839,101.9801,102.3853,46061.6549
2015-11-16 12:00:00,128.78,129.38,128.77,129.25,49696.051919956735,102.3138,102.7905,102.3058,102.6872,49696.0519
2015-11-16 12:30:00,129.25,129.54,128.75,128.84,70381.82801514331,102.6872,102.9176,102.29,102.3615,70381.828
2015-11-16 13:00:00,128.91,129.37,128.86,128.93,33617.0903190914,102.4171,102.7825,102.3774,102.433,33617.0903
2015-11-16 13:30:00,129.0,129.18,128.92,129.14,34877.23093564089,102.4886,102.6316,102.425,102.5998,34877.2309
2015-11-16 14:00:00,129.17,129.3,128.99,129.22,57599.78366684694,102.6236,102.7269,102.4806,102.6634,57599.7837
2015-11-16 14:30:00,129.21,129.49,128.9,128.99,95799.89183342346,102.6554,102.8779,102.4091,102.4806,95799.8918
2015-11-16 15:00:00,128.98,129.6,128.88,129.45,83902.65008112493,102.4727,102.9653,102.3932,102.8461,83902.6501
2015-11-16 15:30:00,129.47,129.83,129.42,129.75,259879.93510005408,102.862,103.148,102.8223,103.0844,259879.9351
2015-11-17 09:30:00,129.53,130.19,129.21,129.55,53425.6354786371,102.9097,103.434,102.6554,102.9255,53425.6355
2015-11-17 10:00:00,129.56,129.88,129.16,129.88,41936.181719848566,102.9335,103.1877,102.6157,103.1877,41936.1817
2015-11-17 10:30:00,129.89,130.47,129.86,130.29,180096.2682531098,103.1957,103.6565,103.1718,103.5135,180096.2683
2015-11-17 11:00:00,130.26,130.49,130.13,130.36,46760.41103299081,103.4896,103.6724,103.3863,103.5691,46760.411
2015-11-17 11:30:00,130.38,130.7,130.29,130.42,40579.77285018929,103.585,103.8392,103.5135,103.6168,40579.7729
2015-11-17 12:00:00,130.39,132.97,130.35,131.42,365021.0924824229,103.5929,105.6427,103.5611,104.4112,365021.0925
2015-11-17 12:30:00,131.61,131.69,130.64,130.96,164010.8166576528,104.5622,104.6257,103.7915,104.0458,164010.8167
2015-11-17 13:00:00,130.96,131.08,129.85,130.05,110192.53650621958,104.0458,104.1411,103.1639,103.3228,110192.5365
2015-11-17 13:30:00,130.08,130.52,130.01,130.45,68348.29637641969,103.3466,103.6962,103.291,103.6406,68348.2964
2015-11-17 14:00:00,130.43,132.55,129.52,129.52,353631.15197404,103.6247,105.309,102.9017,102.9017,353631.152
2015-11-17 14:30:00,129.57,130.35,129.14,129.45,446739.8593834505,102.9414,103.5611,102.5998,102.8461,446739.8594
2015-11-17 15:00:00,129.51,129.97,128.57,128.94,167710.11357490535,102.8938,103.2592,102.147,102.4409,167710.1136
2015-11-17 15:30:00,128.96,129.15,128.62,128.93,336231.4764737696,102.4568,102.6078,102.1867,102.433,336231.4765
2015-11-18 09:30:00,129.04,129.47,127.62,128.54,94687.93942671714,102.5204,102.862,101.3922,102.1231,94687.9394
2015-11-18 10:00:00,128.47,128.96,128.21,128.39,67029.74580854515,102.0675,102.4568,101.8609,102.0039,67029.7458
2015-11-18 10:30:00,128.39,128.48,127.55,127.7,64277.98810167658,102.0039,102.0754,101.3366,101.4558,64277.9881
2015-11-18 11:00:00,127.63,127.65,127.19,127.4,53117.36073553272,101.4001,101.416,101.0506,101.2174,53117.3607
2015-11-18 11:30:00,127.42,127.67,126.88,126.97,93856.13845321797,101.2333,101.4319,100.8043,100.8758,93856.1385
2015-11-18 12:00:00,126.94,127.31,126.54,127.29,62631.692806922656,100.8519,101.1459,100.5341,101.13,62631.6928
2015-11-18 12:30:00,127.33,127.57,127.15,127.55,29816.11681990265,101.1618,101.3525,101.0188,101.3366,29816.1168
2015-11-18 13:00:00,127.51,127.8,127.17,127.42,86963.76419686317,101.3048,101.5352,101.0347,101.2333,86963.7642
2015-11-18 13:30:00,127.42,128.09,127.34,127.97,39260.140616549485,101.2333,101.7656,101.1697,101.6703,39260.1406
2015-11-18 14:00:00,127.96,128.5,127.78,128.07,74257.43645213629,101.6623,102.0913,101.5193,101.7497,74257.4365
2015-11-18 14:30:00,128.07,128.6,127.96,128.6,81765.27852893456,101.7497,102.1708,101.6623,102.1708,81765.2785
2015-11-18 15:00:00,128.58,128.62,128.39,128.51,61568.41535965387,102.1549,102.1867,102.0039,102.0993,61568.4154
2015-11-18 15:30:00,128.5,129.05,128.5,128.9,266510.5462412115,102.0913,102.5283,102.0913,102.4091,266510.5462
2015-11-19 09:30:00,128.93,129.65,128.14,129.37,62640.34613304488,102.433,103.005,101.8053,102.7825,62640.3461
2015-11-19 10:00:00,129.37,129.78,129.23,129.28,40435.91130340724,102.7825,103.1083,102.6713,102.711,40435.9113
2015-11-19 10:30:00,129.37,129.48,129.09,129.23,42796.106003245,102.7825,102.8699,102.5601,102.6713,42796.106
2015-11-19 11:00:00,129.24,129.45,129.1,129.43,90309.35640886966,102.6793,102.8461,102.568,102.8302,90309.3564
2015-11-19 11:30:00,129.38,129.48,128.97,129.05,24218.496484586263,102.7905,102.8699,102.4647,102.5283,24218.4965
2015-11-19 12:00:00,129.05,129.1,128.83,128.88,18938.885884261763,102.5283,102.568,102.3535,102.3932,18938.8859
2015-11-19 12:30:00,128.93,129.15,128.89,129.15,31930.77339102217,102.433,102.6078,102.4012,102.6078,31930.7734
2015-11-19 13:00:00,129.13,129.29,129.08,129.21,91007.03082747431,102.5919,102.719,102.5521,102.6554,91007.0308
2015-11-19 13:30:00,129.25,129.48,129.21,129.41,129394.26717144402,102.6872,102.8699,102.6554,102.8143,129394.2672
2015-11-19 14:00:00,129.4,129.47,129.31,129.35,61057.8691184424,102.8064,102.862,102.7349,102.7667,61057.8691
2015-11-19 14:30:00,129.39,129.44,129.34,129.36,40201.189832341806,102.7984,102.8382,102.7587,102.7746,40201.1898
2015-11-19 15:00:00,129.36,129.52,129.3,129.5,37558.68036776636,102.7746,102.9017,102.7269,102.8858,37558.6804
2015-11-19 15:30:00,129.49,129.53,129.3,129.38,152791.7793401839,102.8779,102.9097,102.7269,102.7905,152791.7793
2015-11-20 09:30:00,129.51,130.17,129.29,129.89,102752.83937263384,102.8938,103.4181,102.719,103.1957,102752.8394
2015-11-20 10:00:00,129.89,129.94,129.68,129.82,38464.03461330449,103.1957,103.2354,103.0288,103.1401,38464.0346
2015-11-20 10:30:00,129.86,129.94,129.46,129.48,24630.61114115738,103.1718,103.2354,102.854,102.8699,24630.6111
2015-11-20 11:00:00,129.47,129.76,129.42,129.62,24372.093023255813,102.862,103.0924,102.8223,102.9812,24372.093
2015-11-20 11:30:00,129.59,129.6,129.21,129.44,15609.51865873445,102.9573,102.9653,102.6554,102.8382,15609.5187
2015-11-20 12:00:00,129.47,129.52,129.22,129.22,11851.81179015684,102.862,102.9017,102.6634,102.6634,11851.8118
2015-11-20 12:30:00,129.25,129.43,129.21,129.39,16454.299621416983,102.6872,102.8302,102.6554,102.7984,16454.2996
2015-11-20 13:00:00,129.43,129.57,129.25,129.25,25537.047052460788,102.8302,102.9414,102.6872,102.6872,25537.0471
2015-11-20 13:30:00,129.3,129.43,129.05,129.25,23998.91833423472,102.7269,102.8302,102.5283,102.6872,23998.9183
2015-11-20 14:00:00,129.3,129.43,129.18,129.25,73068.68577609518,102.7269,102.8302,102.6316,102.6872,73068.6858
2015-11-20 14:30:00,129.25,129.27,128.67,128.67,81300.16224986479,102.6872,102.7031,102.2264,102.2264,81300.1622
2015-11-20 15:00:00,128.74,128.81,128.6,128.68,23441.86046511628,102.282,102.3376,102.1708,102.2343,23441.8605
2015-11-20 15:30:00,128.69,128.88,128.56,128.75,78267.1714440238,102.2423,102.3932,102.139,102.29,78267.1714
2015-11-23 09:30:00,129.07,130.42,129.07,129.77,133812.8718226068,102.5442,103.6168,102.5442,103.1003,133812.8718
2015-11-23 10:00:00,129.8,130.19,129.68,130.08,46477.01460248783,103.1242,103.434,103.0288,103.3466,46477.0146
2015-11-23 10:30:00,130.08,130.12,129.8,130.08,30506.21957815035,103.3466,103.3784,103.1242,103.3466,30506.2196
2015-11-23 11:00:00,130.05,130.59,129.91,130.53,79577.06868577609,103.3228,103.7518,103.2116,103.7041,79577.0687
2015-11-23 11:30:00,130.57,130.66,130.19,130.19,42604.651162790695,103.7359,103.8074,103.434,103.434,42604.6512
2015-11-23 12:00:00,130.18,130.22,129.85,129.86,17304.488912925906,103.4261,103.4579,103.1639,103.1718,17304.4889
2015-11-23 12:30:00,129.83,130.25,129.76,130.23,28042.184964845863,103.148,103.4817,103.0924,103.4658,28042.185
2015-11-23 13:00:00,130.21,130.26,129.86,129.91,22656.571119524066,103.4499,103.4896,103.1718,103.2116,22656.5711
2015-11-23 13:30:00,129.92,129.94,129.77,129.89,15938.345051379123,103.2195,103.2354,103.1003,103.1957,15938.3451
2015-11-23 14:00:00,129.89,129.89,129.29,129.37,29565.17036235803,103.1957,103.1957,102.719,102.7825,29565.1704
2015-11-23 14:30:00,129.35,129.44,129.27,129.37,42866.4142779881,102.7667,102.8382,102.7031,102.7825,42866.4143
2015-11-23 15:00:00,129.35,129.45,129.29,129.43,56962.68253109789,102.7667,102.8461,102.719,102.8302,56962.6825
2015-11-23 15:30:00,129.43,129.66,129.42,129.59,111158.4640346133,102.8302,103.0129,102.8223,102.9573,111158.464
2015-11-24 09:30:00,128.72,129.01,128.4,128.42,117206.05732828556,102.2661,102.4965,102.0119,102.0278,117206.0573
2015-11-24 10:00:00,128.34,128.69,128.23,128.33,37853.9751216874,101.9642,102.2423,101.8768,101.9563,37853.9751
2015-11-24 10:30:00,128.27,128.5,128.09,128.16,23188.7506760411,101.9086,102.0913,101.7656,101.8212,23188.7507
2015-11-24 11:00:00,128.2,128.76,128.13,128.58,37175.77068685776,101.853,102.2979,101.7974,102.1549,37175.7707
2015-11-24 11:30:00,128.64,128.87,128.61,128.83,54521.36289886425,102.2026,102.3853,102.1787,102.3535,54521.3629
2015-11-24 12:00:00,128.83,128.92,128.56,128.71,38682.53109789075,102.3535,102.425,102.139,102.2582,38682.5311
2015-11-24 12:30:00,128.68,128.83,128.58,128.58,36332.07138994051,102.2343,102.3535,102.1549,102.1549,36332.0714
2015-11-24 13:00:00,128.6,129.11,128.6,129.09,45161.70903190914,102.1708,102.576,102.1708,102.5601,45161.709
2015-11-24 13:30:00,129.09,129.2,129.02,129.05,29127.095727420223,102.5601,102.6475,102.5045,102.5283,29127.0957
2015-11-24 14:00:00,129.11,129.34,129.06,129.1,67440.778799351,102.576,102.7587,102.5363,102.568,67440.7788
2015-11-24 14:30:00,129.11,129.37,129.04,129.37,45389.94050838291,102.576,102.7825,102.5204,102.7825,45389.9405
2015-11-24 15:00:00,129.36,129.52,129.19,129.2,79035.15413737154,102.7746,102.9017,102.6395,102.6475,79035.1541
2015-11-24 15:30:00,129.2,129.29,128.79,128.9,126098.43158464036,102.6475,102.719,102.3217,102.4091,126098.4316
2015-11-25 09:30:00,128.68,129.45,128.62,129.37,59516.4954029205,102.2343,102.8461,102.1867,102.7825,59516.4954
2015-11-25 10:00:00,129.33,129.52,129.01,129.45,29393.185505678743,102.7508,102.9017,102.4965,102.8461,29393.1855
2015-11-25 10:30:00,129.46,129.74,128.76,128.94,44837.20930232558,102.854,103.0765,102.2979,102.4409,44837.2093
2015-11-25 11:00:00,128.84,129.12,128.71,128.88,45665.76527852893,102.3615,102.5839,102.2582,102.3932,45665.7653
2015-11-25 11:30:00,128.88,128.99,128.73,128.91,17628.988642509463,102.3932,102.4806,102.2741,102.4171,17628.9886
2015-11-25 12:00:00,128.95,129.07,128.45,128.53,82467.27961060032,102.4489,102.5442,102.0516,102.1152,82467.2796
2015-11-25 12:30:00,128.58,128.87,128.5,128.5,64446.72796106003,102.1549,102.3853,102.0913,102.0913,64446.728
2015-11-25 13:00:00,128.46,128.71,128.21,128.28,53457.00378583018,102.0596,102.2582,101.8609,101.9166,53457.0038
2015-11-25 13:30:00,128.25,128.31,128.02,128.09,54817.73931855056,101.8927,101.9404,101.71,101.7656,54817.7393
2015-11-25 14:00:00,128.09,128.26,127.95,127.99,49465.65711195241,101.7656,101.9007,101.6544,101.6862,49465.6571
2015-11-25 14:30:00,128.01,128.3,127.94,128.3,54418.60465116279,101.702,101.9324,101.6464,101.9324,54418.6047
2015-11-25 15:00:00,128.31,128.36,128.13,128.25,42992.969172525685,101.9404,101.9801,101.7974,101.8927,42992.9692
2015-11-25 15:30:00,128.25,128.25,127.88,127.92,115163.87236343967,101.8927,101.8927,101.5988,101.6305,115163.8724
2015-11-27 09:30:00,127.71,128.51,126.92,127.14,131058.95078420769,101.4637,102.0993,100.8361,101.0108,131058.9508
2015-11-27 10:00:00,127.07,127.41,126.92,127.34,107976.20335316387,100.9552,101.2254,100.8361,101.1697,107976.2034
2015-11-27 10:30:00,127.33,127.72,127.21,127.69,63154.13737155219,101.1618,101.4716,101.0665,101.4478,63154.1374
2015-11-27 11:00:00,127.76,127.98,127.71,127.8,51257.977285018926,101.5034,101.6782,101.4637,101.5352,51257.9773
2015-11-27 11:30:00,127.83,127.95,127.78,127.95,39612.763656030285,101.559,101.6544,101.5193,101.6544,39612.7637
2015-11-27 12:00:00,127.95,128.11,127.84,127.84,42496.48458626284,101.6544,101.7815,101.567,101.567,42496.4846
2015-11-27 12:30:00,127.87,127.9,127.41,127.48,48878.31260140616,101.5908,101.6146,101.2254,101.281,48878.3126
2015-11-30 09:30:00,127.44,128.03,127.17,127.9,73516.4954029205,101.2492,101.7179,101.0347,101.6146,73516.4954
2015-11-30 10:00:00,127.93,127.93,127.53,127.76,74533.26122228231,101.6385,101.6385,101.3207,101.5034,74533.2612
2015-11-30 10:30:00,127.77,127.9,127.58,127.83,46151.433207138994,101.5114,101.6146,101.3604,101.559,46151.4332
2015-11-30 11:00:00,127.85,127.85,127.13,127.14,35491.61709031909,101.5749,101.5749,101.0029,101.0108,35491.6171
2015-11-30 11:30:00,127.18,127.24,126.91,127.04,47925.36506219578,101.0426,101.0903,100.8281,100.9314,47925.3651
2015-11-30 12:00:00,127.05,127.21,126.91,127.1,28078.96160086533,100.9393,101.0665,100.8281,100.9791,28078.9616
2015-11-30 12:30:00,127.05,127.26,126.98,127.16,41005.94916170903,100.9393,101.1062,100.8837,101.0267,41005.9492
2015-11-30 13:00:00,127.17,127.52,127.11,127.52,44292.0497566252,101.0347,101.3127,100.987,101.3127,44292.0498
2015-11-30 13:30:00,127.47,127.63,127.45,127.63,30383.99134667388,101.273,101.4001,101.2571,101.4001,30383.9913
2015-11-30 14:00:00,127.61,127.63,127.22,127.29,83114.11573823688,101.3842,101.4001,101.0744,101.13,83114.1157
2015-11-30 14:30:00,127.25,127.28,126.82,126.83,40970.25419145484,101.0982,101.1221,100.7566,100.7645,40970.2542
2015-11-30 15:00:00,126.88,127.02,126.81,126.92,59411.57382368848,100.8043,100.9155,100.7487,100.8361,59411.5738
2015-11-30 15:30:00,126.91,127.03,126.53,126.55,215407.24716062736,100.8281,100.9234,100.5262,100.5421,215407.2472
2015-12-01 09:30:00,126.42,126.43,125.12,126.19,224121.1465657112,100.4388,100.4468,99.406,100.2561,224121.1466
2015-12-01 10:00:00,126.17,126.69,125.89,126.6,148492.15792320174,100.2402,100.6533,100.0177,100.5818,148492.1579
2015-12-01 10:30:00,126.55,127.4,126.52,127.24,98618.71281773932,100.5421,101.2174,100.5183,101.0903,98618.7128
2015-12-01 11:00:00,127.21,127.65,127.21,127.49,54864.25094645754,101.0665,101.416,101.0665,101.2889,54864.2509
2015-12-01 11:30:00,127.51,127.6,127.41,127.52,51389.94050838291,101.3048,101.3763,101.2254,101.3127,51389.9405
2015-12-01 12:00:00,127.53,127.6,127.44,127.5,117021.09248242292,101.3207,101.3763,101.2492,101.2969,117021.0925
2015-12-01 12:30:00,127.51,127.9,127.3,127.6,59612.763656030285,101.3048,101.6146,101.138,101.3763,59612.7637
2015-12-01 13:00:00,127.58,127.65,127.45,127.58,44443.4829637642,101.3604,101.416,101.2571,101.3604,44443.483
2015-12-01 13:30:00,127.54,127.72,127.45,127.58,50126.55489453759,101.3286,101.4716,101.2571,101.3604,50126.5549
2015-12-01 14:00:00,127.57,127.64,127.46,127.55,48464.03461330449,101.3525,101.4081,101.2651,101.3366,48464.0346
2015-12-01 14:30:00,127.58,127.61,127.41,127.42,55991.34667387777,101.3604,101.3842,101.2254,101.2333,55991.3467
2015-12-01 15:00:00,127.4,127.63,127.37,127.58,58253.10978907518,101.2174,101.4001,101.1936,101.3604,58253.1098
2015-12-01 15:30:00,127.58,127.82,127.5,127.58,277468.9021092482,101.3604,101.5511,101.2969,101.3604,277468.9021
2015-12-02 09:30:00,127.13,127.89,126.32,127.58,108348.29637641968,101.0029,101.6067,100.3594,101.3604,108348.2964
2015-12-02 10:00:00,127.62,127.73,127.33,127.43,142373.17468902108,101.3922,101.4796,101.1618,101.2412,142373.1747
2015-12-02 10:30:00,127.43,127.84,127.42,127.52,97792.32017306652,101.2412,101.567,101.2333,101.3127,97792.3202
2015-12-02 11:00:00,127.49,128.06,127.27,127.74,424418.6046511628,101.2889,101.7418,101.1141,101.4875,424418.6047
2015-12-02 11:30:00,127.77,128.02,127.53,128.02,297689.56192536507,101.5114,101.71,101.3207,101.71,297689.5619
2015-12-02 12:00:00,128.03,128.31,127.58,128.29,107195.24067063276,101.7179,101.9404,101.3604,101.9245,107195.2407
2015-12-02 12:30:00,128.27,128.54,128.12,128.39,78377.50135208221,101.9086,102.1231,101.7894,102.0039,78377.5014
2015-12-02 13:00:00,128.39,128.52,128.19,128.37,58394.80800432666,102.0039,102.1072,101.845,101.9881,58394.808
2015-12-02 13:30:00,128.33,128.39,127.86,128.12,88647.91779340184,101.9563,102.0039,101.5829,101.7894,88647.9178
2015-12-02 14:00:00,128.12,128.2,127.87,127.96,107610.60032449973,101.7894,101.853,101.5908,101.6623,107610.6003
2015-12-02 14:30:00,127.91,128.22,127.82,127.92,111409.41049215791,101.6226,101.8689,101.5511,101.6305,111409.4105
2015-12-02 15:00:00,127.89,128.49,127.85,128.36,159348.83720930232,101.6067,102.0834,101.5749,101.9801,159348.8372
2015-12-02 15:30:00,128.36,128.48,127.95,128.06,223262.30394808,101.9801,102.0754,101.6544,101.7418,223262.3039
2015-12-03 09:30:00,128.47,128.94,128.0,128.04,66480.25959978366,102.0675,102.4409,101.6941,101.7259,66480.2596
2015-12-03 10:00:00,127.95,128.02,127.13,127.38,158646.83612763655,101.6544,101.71,101.0029,101.2015,158646.8361
2015-12-03 10:30:00,127.31,127.66,126.82,127.25,86046.51162790698,101.1459,101.424,100.7566,101.0982,86046.5116
2015-12-03 11:00:00,127.28,127.97,127.14,127.82,58018.38831800973,101.1221,101.6703,101.0108,101.5511,58018.3883
2015-12-03 11:30:00,127.82,127.82,127.2,127.49,50545.15954570038,101.5511,101.5511,101.0585,101.2889,50545.1595
2015-12-03 12:00:00,127.45,127.47,126.44,126.5,46589.5078420768,101.2571,101.273,100.4547,100.5024,46589.5078
2015-12-03 12:30:00,126.49,126.64,126.22,126.22,44441.31963223364,100.4944,100.6136,100.2799,100.2799,44441.3196
2015-12-03 13:00:00,126.21,126.32,125.96,126.18,63227.69064359113,100.272,100.3594,100.0733,100.2481,63227.6906
2015-12-03 13:30:00,126.17,126.34,125.97,125.99,63073.0124391563,100.2402,100.3753,100.0813,100.0972,63073.0124
2015-12-03 14:00:00,125.99,126.08,125.57,125.57,68154.67820443482,100.0972,100.1687,99.7635,99.7635,68154.6782
2015-12-03 14:30:00,125.57,126.05,125.19,125.98,138000.0,99.7635,100.1449,99.4616,100.0892,138000.0
2015-12-03 15:00:00,125.94,126.18,125.2,125.23,211581.3953488372,100.0575,100.2481,99.4695,99.4934,211581.3953
2015-12-03 15:30:00,125.25,125.81,125.1,125.55,475501.3520822066,99.5093,99.9542,99.3901,99.7476,475501.3521
2015-12-04 09:30:00,126.06,127.24,125.83,126.62,58831.80097349919,100.1528,101.0903,99.9701,100.5977,58831.801
2015-12-04 10:00:00,126.66,127.57,126.66,127.39,78170.903190914,100.6295,101.3525,100.6295,101.2095,78170.9032
2015-12-04 10:30:00,127.36,127.66,126.8,127.02,69685.23526230395,101.1856,101.424,100.7407,100.9155,69685.2353
2015-12-04 11:00:00,127.02,127.24,126.81,126.81,62850.18929150892,100.9155,101.0903,100.7487,100.7487,62850.1893
2015-12-04 11:30:00,126.77,127.2,126.65,127.17,65022.174148188205,100.7169,101.0585,100.6215,101.0347,65022.1741
2015-12-04 12:00:00,127.06,127.19,126.74,126.79,58560.30286641428,100.9473,101.0506,100.693,100.7328,58560.3029
2015-12-04 12:30:00,126.83,127.68,126.8,127.64,90355.86803677664,100.7645,101.4399,100.7407,101.4081,90355.868
2015-12-04 13:00:00,127.6,127.75,127.53,127.74,42149.26987560844,101.3763,101.4955,101.3207,101.4875,42149.2699
2015-12-04 13:30:00,127.78,127.91,127.56,127.65,43405.08382909681,101.5193,101.6226,101.3445,101.416,43405.0838
2015-12-04 14:00:00,127.65,127.75,127.44,127.65,58978.90751757707,101.416,101.4955,101.2492,101.416,58978.9075
2015-12-04 14:30:00,127.64,128.12,127.62,128.07,56455.38128718226,101.4081,101.7894,101.3922,101.7497,56455.3813
2015-12-04 15:00:00,128.12,128.14,127.88,128.05,48735.5327203894,101.7894,101.8053,101.5988,101.7338,48735.5327
2015-12-04 15:30:00,128.08,128.16,127.79,127.95,176839.37263385614,101.7577,101.8212,101.5273,101.6544,176839.3726
2015-12-07 09:30:00,127.25,127.35,126.18,126.28,38221.7414818821,101.0982,101.1777,100.2481,100.3276,38221.7415
2015-12-07 10:00:00,126.3,126.75,126.13,126.64,73782.58518117902,100.3435,100.701,100.2084,100.6136,73782.5852
2015-12-07 10:30:00,126.67,126.7,126.39,126.66,71022.1741481882,100.6374,100.6613,100.415,100.6295,71022.1741
2015-12-07 11:00:00,126.66,126.68,126.5,126.54,59842.076798269336,100.6295,100.6454,100.5024,100.5341,59842.0768
2015-12-07 11:30:00,126.55,127.15,126.55,127.07,57995.67333693888,100.5421,101.0188,100.5421,100.9552,57995.6733
2015-12-07 12:00:00,127.04,127.14,126.97,127.01,20012.979989183343,100.9314,101.0108,100.8758,100.9076,20012.98
2015-12-07 12:30:00,127.04,127.07,126.83,126.86,55198.48566792861,100.9314,100.9552,100.7645,100.7884,55198.4857
2015-12-07 13:00:00,126.82,126.9,126.52,126.55,37650.62195781504,100.7566,100.8202,100.5183,100.5421,37650.622
2015-12-07 13:30:00,126.51,126.53,126.01,126.21,28261.7631151974,100.5103,100.5262,100.1131,100.272,28261.7631
2015-12-07 14:00:00,126.23,126.55,126.2,126.35,32338.56138453218,100.2879,100.5421,100.264,100.3832,32338.5614
2015-12-07 14:30:00,126.36,126.47,126.09,126.19,35990.265008112496,100.3911,100.4785,100.1766,100.2561,35990.265
2015-12-07 15:00:00,126.19,126.31,125.84,126.28,56842.61763115197,100.2561,100.3514,99.978,100.3276,56842.6176
2015-12-07 15:30:00,126.28,126.51,126.08,126.44,269382.368848026,100.3276,100.5103,100.1687,100.4547,269382.3688
2015-12-08 09:30:00,125.23,125.53,124.37,124.83,75855.05678745268,99.4934,99.7317,98.8101,99.1756,75855.0568
2015-12-08 10:00:00,124.88,125.14,124.62,124.77,49135.74905354245,99.2153,99.4219,99.0087,99.1279,49135.7491
2015-12-08 10:30:00,124.68,125.59,124.51,125.54,68798.26933477556,99.0564,99.7794,98.9213,99.7397,68798.2693
2015-12-08 11:00:00,125.59,126.37,125.53,125.53,37799.89183342347,99.7794,100.3991,99.7317,99.7317,37799.8918
2015-12-08 11:30:00,125.48,125.53,124.96,125.04,35529.475392103835,99.692,99.7317,99.2789,99.3424,35529.4754
2015-12-08 12:00:00,125.03,125.08,124.72,124.94,68367.7663601947,99.3345,99.3742,99.0882,99.263,68367.7664
2015-12-08 12:30:00,124.92,124.92,124.41,124.56,41913.46673877772,99.2471,99.2471,98.8419,98.9611,41913.4667
2015-12-08 13:00:00,124.54,124.7,124.14,124.18,29222.282314764736,98.9452,99.0723,98.6274,98.6592,29222.2823
2015-12-08 13:30:00,124.22,124.27,123.89,124.03,60175.22985397512,98.6909,98.7307,98.4288,98.54,60175.2299
2015-12-08 14:00:00,123.99,124.56,123.93,123.98,63526.230394808,98.5082,98.9611,98.4605,98.5003,63526.2304
2015-12-08 14:30:00,124.02,124.07,123.61,123.63,108407.78799351,98.532,98.5718,98.2063,98.2222,108407.788
2015-12-08 15:00:00,123.61,123.64,122.67,122.97,367493.7804218496,98.2063,98.2301,97.4595,97.6978,367493.7804
2015-12-08 15:30:00,122.94,123.25,122.68,122.98,545055.7057869118,97.674,97.9203,97.4674,97.7058,545055.7058
2015-12-09 09:30:00,123.38,124.49,123.03,124.04,71372.63385613845,98.0236,98.9055,97.7455,98.5479,71372.6339
2015-12-09 10:00:00,124.04,124.85,123.89,124.51,104620.87614926988,98.5479,99.1915,98.4288,98.9213,104620.8761
2015-12-09 10:30:00,124.59,125.17,124.59,124.72,66075.7166035695,98.9849,99.4457,98.9849,99.0882,66075.7166
2015-12-09 11:00:00,124.71,124.96,124.31,124.37,36517.036235803134,99.0802,99.2789,98.7624,98.8101,36517.0362
2015-12-09 11:30:00,124.39,124.47,123.62,123.91,68118.98323418063,98.826,98.8896,98.2143,98.4447,68118.9832
2015-12-09 12:00:00,123.85,124.16,123.27,123.27,35688.48025959978,98.397,98.6433,97.9362,97.9362,35688.4803
2015-12-09 12:30:00,123.31,123.37,122.5,123.02,61154.13737155219,97.968,98.0156,97.3244,97.7376,61154.1374
2015-12-09 13:00:00,123.0,123.02,122.39,122.95,207752.2985397512,97.7217,97.7376,97.237,97.6819,207752.2985
2015-12-09 13:30:00,123.01,123.5,122.55,123.22,171163.8723634397,97.7296,98.1189,97.3642,97.8965,171163.8724
2015-12-09 14:00:00,123.22,123.36,122.86,123.03,123179.0156841536,97.8965,98.0077,97.6104,97.7455,123179.0157
2015-12-09 14:30:00,123.12,123.32,122.95,123.13,139971.87669010274,97.817,97.9759,97.6819,97.825,139971.8767
2015-12-09 15:00:00,123.13,123.85,123.12,123.73,167718.7669010276,97.825,98.397,97.817,98.3016,167718.7669
2015-12-09 15:30:00,123.73,124.01,123.69,123.81,260815.57598702,98.3016,98.5241,98.2699,98.3652,260815.576
2015-12-10 09:30:00,123.42,123.62,122.55,122.65,83949.1617090319,98.0554,98.2143,97.3642,97.4436,83949.1617
2015-12-10 10:00:00,122.77,123.06,122.06,122.21,69806.38182801515,97.5389,97.7693,96.9749,97.094,69806.3818
2015-12-10 10:30:00,122.21,123.62,122.18,123.59,147485.12709572742,97.094,98.2143,97.0702,98.1904,147485.1271
2015-12-10 11:00:00,123.55,123.67,123.27,123.54,91995.67333693888,98.1586,98.254,97.9362,98.1507,91995.6733
2015-12-10 11:30:00,123.54,123.59,122.78,123.14,99128.1773931855,98.1507,98.1904,97.5469,97.8329,99128.1774
2015-12-10 12:00:00,123.12,123.16,122.73,123.16,107537.04705246078,97.817,97.8488,97.5072,97.8488,107537.0471
2015-12-10 12:30:00,123.13,123.37,122.8,123.35,85807.46349378042,97.825,98.0156,97.5628,97.9997,85807.4635
2015-12-10 13:00:00,123.34,123.56,123.07,123.39,57937.26338561384,97.9918,98.1666,97.7773,98.0315,57937.2634
2015-12-10 13:30:00,123.38,123.9,123.36,123.84,57367.22552731206,98.0236,98.4367,98.0077,98.389,57367.2255
2015-12-10 14:00:00,123.77,123.86,123.32,123.7,91606.2736614386,98.3334,98.4049,97.9759,98.2778,91606.2737
2015-12-10 14:30:00,123.67,123.74,123.15,123.23,73431.04380746349,98.254,98.3096,97.8408,97.9044,73431.0438
2015-12-10 15:00:00,123.25,123.29,122.7,122.77,98580.85451595456,97.9203,97.9521,97.4833,97.5389,98580.8545
2015-12-10 15:30:00,122.77,122.78,122.13,122.5,403731.7468902109,97.5389,97.5469,97.0305,97.3244,403731.7469
2015-12-11 09:30:00,120.52,120.86,119.63,120.64,81457.00378583018,95.7513,96.0215,95.0443,95.8467,81457.0038
2015-12-11 10:00:00,120.63,121.13,120.37,120.95,88759.32936722552,95.8387,96.236,95.6322,96.093,88759.3294
2015-12-11 10:30:00,120.85,121.11,120.48,120.55,62869.659275283935,96.0135,96.2201,95.7196,95.7752,62869.6593
2015-12-11 11:00:00,120.55,120.67,120.16,120.16,50323.41806381828,95.7752,95.8705,95.4653,95.4653,50323.4181
2015-12-11 11:30:00,120.18,120.57,119.74,119.82,89363.98053001623,95.4812,95.7911,95.1316,95.1952,89363.9805
2015-12-11 12:00:00,119.75,119.88,119.36,119.52,114345.05137912383,95.1396,95.2429,94.8297,94.9569,114345.0514
2015-12-11 12:30:00,119.52,119.97,119.45,119.58,105262.30394808004,94.9569,95.3144,94.9012,95.0045,105262.3039
2015-12-11 13:00:00,119.6,119.99,119.53,119.68,209249.32395889668,95.0204,95.3303,94.9648,95.084,209249.324
2015-12-11 13:30:00,119.67,120.31,119.59,120.12,132077.87993510006,95.076,95.5845,95.0125,95.4336,132077.8799
2015-12-11 14:00:00,120.11,120.89,120.11,120.57,207706.8685776095,95.4256,96.0453,95.4256,95.7911,207706.8686
2015-12-11 14:30:00,120.58,120.76,120.45,120.54,171186.58734451054,95.799,95.942,95.6957,95.7672,171186.5873
2015-12-11 15:00:00,120.52,120.8,120.3,120.74,261736.07355327203,95.7513,95.9738,95.5766,95.9261,261736.0736
2015-12-11 15:30:00,120.69,120.72,120.32,120.6,340911.8442401298,95.8864,95.9102,95.5925,95.8149,340911.8442
2015-12-14 09:30:00,120.46,120.86,119.73,119.87,113491.6170903191,95.7037,96.0215,95.1237,95.2349,113491.6171
2015-12-14 10:00:00,119.94,120.45,119.62,119.64,98379.66468361276,95.2905,95.6957,95.0363,95.0522,98379.6647
2015-12-14 10:30:00,119.7,120.17,119.51,119.76,44986.479177934016,95.0999,95.4733,94.9489,95.1475,44986.4792
2015-12-14 11:00:00,119.77,119.83,119.04,119.17,65287.182260681446,95.1555,95.2032,94.5755,94.6788,65287.1823
2015-12-14 11:30:00,119.17,119.17,118.67,119.0,75844.24012979989,94.6788,94.6788,94.2816,94.5437,75844.2401
2015-12-14 12:00:00,118.99,119.46,118.8,119.46,74072.47160627366,94.5358,94.9092,94.3848,94.9092,74072.4716
2015-12-14 12:30:00,119.45,119.61,119.17,119.57,144382.9096809086,94.9012,95.0284,94.6788,94.9966,144382.9097
2015-12-14 13:00:00,119.68,119.79,119.22,119.4,122565.71119524068,95.084,95.1714,94.7185,94.8615,122565.7112
2015-12-14 13:30:00,119.38,119.51,118.86,119.22,98772.30935640886,94.8456,94.9489,94.4325,94.7185,98772.3094
2015-12-14 14:00:00,119.17,119.22,118.66,118.8,107066.52244456465,94.6788,94.7185,94.2736,94.3848,107066.5224
2015-12-14 14:30:00,118.74,119.15,118.47,118.88,136027.04164413197,94.3372,94.6629,94.1227,94.4484,136027.0416
2015-12-14 15:00:00,118.92,118.92,118.39,118.59,134773.39102217415,94.4802,94.4802,94.0591,94.218,134773.391
2015-12-14 15:30:00,118.6,119.23,118.34,119.21,255174.6890210925,94.2259,94.7265,94.0194,94.7106,255174.689
2015-12-15 09:30:00,120.25,121.01,120.1,120.73,77241.75229853975,95.5368,96.1406,95.4177,95.9182,77241.7523
2015-12-15 10:00:00,120.68,120.78,120.43,120.73,85617.0903190914,95.8785,95.9579,95.6798,95.9182,85617.0903
2015-12-15 10:30:00,120.72,120.8,120.31,120.46,41870.20010816657,95.9102,95.9738,95.5845,95.7037,41870.2001
2015-12-15 11:00:00,120.47,120.71,120.42,120.58,44229.31314223904,95.7116,95.9023,95.6719,95.799,44229.3131
2015-12-15 11:30:00,120.58,120.72,120.11,120.27,22690.1027582477,95.799,95.9102,95.4256,95.5527,22690.1028
2015-12-15 12:00:00,120.22,121.17,120.2,121.17,82518.11790156842,95.513,96.2678,95.4971,96.2678,82518.1179
2015-12-15 12:30:00,121.12,121.46,121.08,121.42,131043.80746349378,96.228,96.4982,96.1963,96.4664,131043.8075
2015-12-15 13:00:00,121.37,121.43,121.04,121.17,162748.51270957274,96.4267,96.4743,96.1645,96.2678,162748.5127
2015-12-15 13:30:00,121.17,121.53,121.11,121.49,135691.72525689562,96.2678,96.5538,96.2201,96.522,135691.7253
2015-12-15 14:00:00,121.48,121.88,121.38,121.78,155442.94213088157,96.5141,96.8318,96.4346,96.7524,155442.9421
2015-12-15 14:30:00,121.77,121.94,121.46,121.82,146381.8280151433,96.7445,96.8795,96.4982,96.7842,146381.828
2015-12-15 15:00:00,121.82,121.9,121.55,121.65,211963.22336398053,96.7842,96.8477,96.5697,96.6491,211963.2234
2015-12-15 15:30:00,121.65,121.84,121.45,121.6,236465.11627906977,96.6491,96.8001,96.4902,96.6094,236465.1163
2015-12-16 09:30:00,122.69,122.76,121.62,121.76,108116.81990265008,97.4754,97.531,96.6253,96.7365,108116.8199
2015-12-16 10:00:00,121.82,121.82,121.4,121.49,32502.97458085452,96.7842,96.7842,96.4505,96.522,32502.9746
2015-12-16 10:30:00,121.47,121.48,120.77,120.85,88152.51487290427,96.5061,96.5141,95.95,96.0135,88152.5149
2015-12-16 11:00:00,120.78,120.81,120.31,120.41,97504.59707950243,95.9579,95.9817,95.5845,95.664,97504.5971
2015-12-16 11:30:00,120.41,120.53,120.11,120.34,64819.90265008112,95.664,95.7593,95.4256,95.6083,64819.9027
2015-12-16 12:00:00,120.38,120.5,119.9,119.94,302330.98972417525,95.6401,95.7355,95.2588,95.2905,302330.9897
2015-12-16 12:30:00,119.94,120.27,119.76,119.82,135238.50730124392,95.2905,95.5527,95.1475,95.1952,135238.5073
2015-12-16 13:00:00,119.87,120.6,119.74,120.46,135675.50027041644,95.2349,95.8149,95.1316,95.7037,135675.5003
2015-12-16 13:30:00,120.46,121.29,120.01,121.16,126469.44294213087,95.7037,96.3631,95.3462,96.2598,126469.4429
2015-12-16 14:00:00,121.04,121.26,119.92,120.47,258224.98647917795,96.1645,96.3393,95.2747,95.7116,258224.9865
2015-12-16 14:30:00,120.43,121.73,120.28,121.65,198327.74472687932,95.6798,96.7127,95.5607,96.6491,198327.7447
2015-12-16 15:00:00,121.68,121.89,121.04,121.84,222096.2682531098,96.673,96.8398,96.1645,96.8001,222096.2683
2015-12-16 15:30:00,121.83,122.39,121.78,122.23,296811.2493239589,96.7921,97.237,96.7524,97.1099,296811.2493
2015-12-17 09:30:00,122.52,122.86,121.58,122.27,121829.09680908598,97.3403,97.6104,96.5935,97.1417,121829.0968
2015-12-17 10:00:00,122.36,122.39,121.04,121.45,175117.3607355327,97.2132,97.237,96.1645,96.4902,175117.3607
2015-12-17 10:30:00,121.45,121.52,120.58,120.6,111548.94537587884,96.4902,96.5458,95.799,95.8149,111548.9454
2015-12-17 11:00:00,120.6,120.79,119.93,120.31,126294.21308815575,95.8149,95.9659,95.2826,95.5845,126294.2131
2015-12-17 11:30:00,120.31,121.16,120.01,120.98,99246.07896160086,95.5845,96.2598,95.3462,96.1168,99246.079
2015-12-17 12:00:00,120.97,121.36,120.84,121.06,95088.1557598702,96.1089,96.4187,96.0056,96.1804,95088.1558
2015-12-17 12:30:00,121.02,121.09,120.77,120.9,96149.26987560844,96.1486,96.2042,95.95,96.0533,96149.2699
2015-12-17 13:00:00,120.88,121.46,120.83,121.27,208630.61114115737,96.0374,96.4982,95.9976,96.3472,208630.6111
2015-12-17 13:30:00,121.25,121.65,121.07,121.55,257352.08220659816,96.3313,96.6491,96.1883,96.5697,257352.0822
2015-12-17 14:00:00,121.55,121.65,121.14,121.53,224149.26987560844,96.5697,96.6491,96.2439,96.5538,224149.2699
2015-12-17 14:30:00,121.53,121.58,121.12,121.4,207336.93888588424,96.5538,96.5935,96.228,96.4505,207336.9389
2015-12-17 15:00:00,121.38,121.55,120.97,121.44,235061.11411573825,96.4346,96.5697,96.1089,96.4823,235061.1141
2015-12-17 15:30:00,121.44,121.57,120.47,120.52,357551.1087074094,96.4823,96.5856,95.7116,95.7513,357551.1087
2015-12-18 09:30:00,119.72,119.84,119.27,119.52,209914.548404543,95.1158,95.2111,94.7582,94.9569,209914.5484
2015-12-18 10:00:00,119.52,120.15,119.33,120.15,109074.09410492158,94.9569,95.4574,94.8059,95.4574,109074.0941
2015-12-18 10:30:00,120.1,120.17,119.67,119.93,85524.06706327744,95.4177,95.4733,95.076,95.2826,85524.0671
2015-12-18 11:00:00,119.89,120.2,119.84,119.99,61855.05678745268,95.2508,95.4971,95.2111,95.3303,61855.0568
2015-12-18 11:30:00,119.95,120.18,119.78,119.81,54663.061114115735,95.2985,95.4812,95.1634,95.1873,54663.0611
2015-12-18 12:00:00,119.83,119.89,119.6,119.85,73269.875608437,95.2032,95.2508,95.0204,95.219,73269.8756
2015-12-18 12:30:00,119.84,119.93,119.61,119.82,64578.69118442401,95.2111,95.2826,95.0284,95.1952,64578.6912
2015-12-18 13:00:00,119.8,120.06,119.65,119.74,39066.52244456463,95.1793,95.3859,95.0601,95.1316,39066.5224
2015-12-18 13:30:00,119.7,119.87,119.66,119.77,111512.16873985938,95.0999,95.2349,95.0681,95.1555,111512.1687
2015-12-18 14:00:00,119.79,120.12,119.74,120.06,70692.26608977826,95.1714,95.4336,95.1316,95.3859,70692.2661
2015-12-18 14:30:00,120.08,120.08,119.36,119.41,137664.68361276365,95.4018,95.4018,94.8297,94.8695,137664.6836
2015-12-18 15:00:00,119.42,119.59,119.19,119.33,112973.49918875068,94.8774,95.0125,94.6947,94.8059,112973.4992
2015-12-18 15:30:00,119.3,119.4,118.15,118.22,470355.8680367766,94.7821,94.8615,93.8684,93.924,470355.868
2015-12-21 09:30:00,119.56,120.31,118.5,119.24,57665.76527852893,94.9886,95.5845,94.1465,94.7344,57665.7653
2015-12-21 10:00:00,119.21,119.41,119.06,119.16,37972.95835586804,94.7106,94.8695,94.5914,94.6708,37972.9584
2015-12-21 10:30:00,119.15,119.62,119.14,119.4,38345.05137912385,94.6629,95.0363,94.655,94.8615,38345.0514
2015-12-21 11:00:00,119.33,119.4,119.11,119.28,33634.39697133585,94.8059,94.8615,94.6311,94.7662,33634.397
2015-12-21 11:30:00,119.32,119.35,118.95,119.35,38898.864250946455,94.798,94.8218,94.504,94.8218,38898.8643
2015-12-21 12:00:00,119.33,119.55,119.16,119.51,86270.41644131963,94.8059,94.9807,94.6708,94.9489,86270.4164
2015-12-21 12:30:00,119.51,119.86,119.48,119.81,80838.29096809086,94.9489,95.227,94.9251,95.1873,80838.291
2015-12-21 13:00:00,119.82,120.09,119.8,120.02,132578.691184424,95.1952,95.4097,95.1793,95.3541,132578.6912
2015-12-21 13:30:00,120.01,120.19,119.8,119.98,145291.50892374257,95.3462,95.4892,95.1793,95.3223,145291.5089
2015-12-21 14:00:00,119.98,120.0,119.55,119.61,137413.73715521905,95.3223,95.3382,94.9807,95.0284,137413.7372
2015-12-21 14:30:00,119.59,119.94,119.47,119.71,147265.54894537586,95.0125,95.2905,94.9171,95.1078,147265.5489
2015-12-21 15:00:00,119.7,119.77,119.23,119.37,154053.00162249865,95.0999,95.1555,94.7265,94.8377,154053.0016
2015-12-21 15:30:00,119.38,120.14,119.34,120.12,212994.05083829092,94.8456,95.4494,94.8139,95.4336,212994.0508
2015-12-22 09:30:00,120.71,121.41,120.32,121.14,63437.533802055164,95.9023,96.4584,95.5925,96.2439,63437.5338
2015-12-22 10:00:00,121.07,121.29,120.72,121.08,31521.90373174689,96.1883,96.3631,95.9102,96.1963,31521.9037
2015-12-22 10:30:00,121.02,121.07,120.44,120.58,27153.055705786912,96.1486,96.1883,95.6878,95.799,27153.0557
2015-12-22 11:00:00,120.63,120.91,120.5,120.64,22334.234721471064,95.8387,96.0612,95.7355,95.8467,22334.2347
2015-12-22 11:30:00,120.75,121.11,120.7,120.84,28263.92644672796,95.9341,96.2201,95.8944,96.0056,28263.9264
2015-12-22 12:00:00,120.82,121.09,120.72,121.09,19828.01514332072,95.9897,96.2042,95.9102,96.2042,19828.0151
2015-12-22 12:30:00,121.13,121.6,121.13,121.6,33290.42725797728,96.236,96.6094,96.236,96.6094,33290.4273
2015-12-22 13:00:00,121.6,121.85,121.52,121.65,100227.14981070848,96.6094,96.808,96.5458,96.6491,100227.1498
2015-12-22 13:30:00,121.68,121.81,121.36,121.81,55024.337479718764,96.673,96.7762,96.4187,96.7762,55024.3375
2015-12-22 14:00:00,121.81,121.81,121.58,121.79,41895.07842076798,96.7762,96.7762,96.5935,96.7603,41895.0784
2015-12-22 14:30:00,121.74,121.79,121.48,121.78,36925.90589507842,96.7206,96.7603,96.5141,96.7524,36925.9059
2015-12-22 15:00:00,121.77,122.09,121.73,121.8,69524.06706327744,96.7445,96.9987,96.7127,96.7683,69524.0671
2015-12-22 15:30:00,121.79,121.87,121.26,121.59,162799.35100054083,96.7603,96.8239,96.3393,96.6014,162799.351
2015-12-23 09:30:00,122.62,122.78,122.05,122.65,60606.81449432125,97.4198,97.5469,96.9669,97.4436,60606.8145
2015-12-23 10:00:00,122.77,122.83,122.39,122.39,25440.778799351,97.5389,97.5866,97.237,97.237,25440.7788
2015-12-23 10:30:00,122.43,122.74,122.41,122.71,27760.951865873445,97.2688,97.5151,97.2529,97.4913,27760.9519
2015-12-23 11:00:00,122.76,122.84,122.58,122.72,20298.539751216875,97.531,97.5946,97.388,97.4992,20298.5398
2015-12-23 11:30:00,122.75,122.9,122.5,122.63,47885.34342888047,97.523,97.6422,97.3244,97.4277,47885.3434
2015-12-23 12:00:00,122.63,123.03,122.63,122.68,43950.24337479719,97.4277,97.7455,97.4277,97.4674,43950.2434
2015-12-23 12:30:00,122.73,122.73,122.5,122.59,23872.36343969713,97.5072,97.5072,97.3244,97.3959,23872.3634
2015-12-23 13:00:00,122.59,122.63,122.49,122.52,17980.530016224984,97.3959,97.4277,97.3165,97.3403,17980.53
2015-12-23 13:30:00,122.6,122.7,122.34,122.7,24988.64250946457,97.4039,97.4833,97.1973,97.4833,24988.6425
2015-12-23 14:00:00,122.64,123.04,122.64,123.0,21945.91671173608,97.4357,97.7535,97.4357,97.7217,21945.9167
2015-12-23 14:30:00,122.99,123.29,122.91,122.99,30625.20281233099,97.7137,97.9521,97.6502,97.7137,30625.2028
2015-12-23 15:00:00,123.0,123.19,122.95,123.05,34008.65332612223,97.7217,97.8726,97.6819,97.7614,34008.6533
2015-12-23 15:30:00,123.03,123.19,122.83,123.12,77980.53001622498,97.7455,97.8726,97.5866,97.817,77980.53
2015-12-24 09:30:00,122.88,123.49,122.68,123.12,34510.546241211465,97.6263,98.111,97.4674,97.817,34510.5462
2015-12-24 10:00:00,123.09,123.76,122.89,123.67,50485.667928610055,97.7932,98.3255,97.6343,98.254,50485.6679
2015-12-24 10:30:00,123.6,123.66,123.04,123.19,36790.6976744186,98.1984,98.246,97.7535,97.8726,36790.6977
2015-12-24 11:00:00,123.2,123.45,123.19,123.36,27713.35857220119,97.8806,98.0792,97.8726,98.0077,27713.3586
2015-12-24 11:30:00,123.37,123.45,123.24,123.35,27319.632233639804,98.0156,98.0792,97.9123,97.9997,27319.6322
2015-12-24 12:00:00,123.32,123.48,123.28,123.45,35605.19199567333,97.9759,98.103,97.9441,98.0792,35605.192
2015-12-24 12:30:00,123.43,123.52,123.08,123.12,53480.80043266631,98.0633,98.1348,97.7852,97.817,53480.8004
2015-12-28 09:30:00,122.51,122.77,122.32,122.52,32560.30286641428,97.3324,97.5389,97.1814,97.3403,32560.3029
2015-12-28 10:00:00,122.47,122.47,122.08,122.37,19886.42509464576,97.3006,97.3006,96.9907,97.2211,19886.4251
2015-12-28 10:30:00,122.27,122.54,122.14,122.32,15717.685235262305,97.1417,97.3562,97.0384,97.1814,15717.6852
2015-12-28 11:00:00,122.24,122.39,122.06,122.11,18893.455922120065,97.1179,97.237,96.9749,97.0146,18893.4559
2015-12-28 11:30:00,122.09,122.73,122.09,122.64,21136.83071930773,96.9987,97.5072,96.9987,97.4357,21136.8307
2015-12-28 12:00:00,122.57,122.78,122.4,122.64,39293.67225527312,97.38,97.5469,97.245,97.4357,39293.6723
2015-12-28 12:30:00,122.6,122.64,122.44,122.5,22707.40941049216,97.4039,97.4357,97.2768,97.3244,22707.4094
2015-12-28 13:00:00,122.51,122.78,122.49,122.78,32082.206598161167,97.3324,97.5469,97.3165,97.5469,32082.2066
2015-12-28 13:30:00,122.79,122.93,122.57,122.57,44752.839372633855,97.5548,97.6661,97.38,97.38,44752.8394
2015-12-28 14:00:00,122.62,122.68,122.36,122.62,48779.881016765816,97.4198,97.4674,97.2132,97.4198,48779.881
2015-12-28 14:30:00,122.6,122.7,122.49,122.66,38555.976203353166,97.4039,97.4833,97.3165,97.4515,38555.9762
2015-12-28 15:00:00,122.64,122.67,122.46,122.57,27621.41698215252,97.4357,97.4595,97.2926,97.38,27621.417
2015-12-28 15:30:00,122.57,122.63,122.44,122.62,92057.32828555976,97.38,97.4277,97.2768,97.4198,92057.3283
2015-12-29 09:30:00,123.61,124.56,123.24,123.98,83188.7506760411,98.2063,98.9611,97.9123,98.5003,83188.7507
2015-12-29 10:00:00,123.94,124.1,123.54,123.55,33082.747431043805,98.4685,98.5956,98.1507,98.1586,33082.7474
2015-12-29 10:30:00,123.61,123.72,122.99,123.17,31081.66576527853,98.2063,98.2937,97.7137,97.8567,31081.6658
2015-12-29 11:00:00,123.24,123.24,122.81,122.95,19025.419145484044,97.9123,97.9123,97.5707,97.6819,19025.4191
2015-12-29 11:30:00,122.95,122.99,122.49,122.56,52338.56138453218,97.6819,97.7137,97.3165,97.3721,52338.5614
2015-12-29 12:00:00,122.56,122.96,122.5,122.86,17656.030286641428,97.3721,97.6899,97.3244,97.6104,17656.0303
2015-12-29 12:30:00,122.85,122.87,122.59,122.64,24048.67495943753,97.6025,97.6184,97.3959,97.4357,24048.675
2015-12-29 13:00:00,122.64,122.9,122.41,122.88,44249.86479177934,97.4357,97.6422,97.2529,97.6263,44249.8648
2015-12-29 13:30:00,122.88,123.24,122.76,123.18,22205.51649540292,97.6263,97.9123,97.531,97.8647,22205.5165
2015-12-29 14:00:00,123.16,123.29,123.03,123.08,24774.472687939426,97.8488,97.9521,97.7455,97.7852,24774.4727
2015-12-29 14:30:00,123.12,123.36,123.06,123.36,39141.157382368845,97.817,98.0077,97.7693,98.0077,39141.1574
2015-12-29 15:00:00,123.37,123.5,123.25,123.32,36644.672796106,98.0156,98.1189,97.9203,97.9759,36644.6728
2015-12-29 15:30:00,123.32,123.37,122.97,123.12,92602.48783126014,97.9759,98.0156,97.6978,97.817,92602.4878
2015-12-30 09:30:00,122.42,122.87,121.92,122.87,48099.51325040562,97.8565,98.2162,97.4568,98.2162,48099.5133
2015-12-30 10:00:00,122.9,122.93,122.52,122.63,44221.7414818821,98.2402,98.2642,97.9365,98.0244,44221.7415
2015-12-30 10:30:00,122.54,122.87,122.41,122.73,43461.33044889129,97.9524,98.2162,97.8485,98.1043,43461.3304
2015-12-30 11:00:00,122.75,123.07,122.72,123.06,37675.50027041644,98.1203,98.3761,98.0963,98.3681,37675.5003
2015-12-30 11:30:00,123.08,123.08,122.63,122.76,26272.57977285019,98.3841,98.3841,98.0244,98.1283,26272.5798
2015-12-30 12:00:00,122.71,122.84,122.63,122.81,36786.37101135749,98.0883,98.1923,98.0244,98.1683,36786.371
2015-12-30 12:30:00,122.76,122.84,122.67,122.75,66179.55651703624,98.1283,98.1923,98.0564,98.1203,66179.5565
2015-12-30 13:00:00,122.7,122.84,122.56,122.6,51975.12168739859,98.0803,98.1923,97.9684,98.0004,51975.1217
2015-12-30 13:30:00,122.55,122.77,122.55,122.69,44541.914548404544,97.9604,98.1363,97.9604,98.0723,44541.9145
2015-12-30 14:00:00,122.7,122.82,122.64,122.81,36201.189832341806,98.0803,98.1763,98.0324,98.1683,36201.1898
2015-12-30 14:30:00,122.82,122.89,122.71,122.76,35237.425635478634,98.1763,98.2322,98.0883,98.1283,35237.4256
2015-12-30 15:00:00,122.76,122.85,122.67,122.76,55055.70578691184,98.1283,98.2002,98.0564,98.1283,55055.7058
2015-12-30 15:30:00,122.75,122.75,122.19,122.29,144818.82098431583,98.1203,98.1203,97.6727,97.7526,144818.821
2015-12-31 09:30:00,121.53,121.63,120.85,120.96,66606.81449432125,97.1451,97.225,96.6015,96.6895,66606.8145
2015-12-31 10:00:00,120.96,120.97,120.32,120.34,118588.42617631152,96.6895,96.6975,96.1779,96.1939,118588.4262
2015-12-31 10:30:00,120.33,120.88,120.16,120.88,73967.55002704164,96.1859,96.6255,96.05,96.6255,73967.55
2015-12-31 11:00:00,120.88,121.22,120.88,121.14,24434.829637641968,96.6255,96.8973,96.6255,96.8334,24434.8296
2015-12-31 11:30:00,121.11,121.79,121.04,121.78,30130.881557598703,96.8094,97.3529,96.7534,97.3449,30130.8816
2015-12-31 12:00:00,121.78,122.14,121.74,122.14,33087.07409410492,97.3449,97.6327,97.313,97.6327,33087.0741
2015-12-31 12:30:00,122.09,122.15,121.91,122.03,26032.449972958355,97.5927,97.6407,97.4489,97.5448,26032.45
2015-12-31 13:00:00,121.96,122.04,121.47,121.58,21336.93888588426,97.4888,97.5528,97.0971,97.1851,21336.9389
2015-12-31 13:30:00,121.57,121.85,121.5,121.68,19883.18009734992,97.1771,97.4009,97.1211,97.265,19883.1801
2015-12-31 14:00:00,121.74,121.78,121.06,121.17,22618.71281773932,97.313,97.3449,96.7694,96.8573,22618.7128
2015-12-31 14:30:00,121.14,121.18,120.9,121.05,27145.484045429963,96.8334,96.8653,96.6415,96.7614,27145.484
2015-12-31 15:00:00,121.04,121.05,120.71,120.76,47267.71227690644,96.7534,96.7614,96.4896,96.5296,47267.7123
2015-12-31 15:30:00,120.8,120.93,120.25,120.27,139924.2833964305,96.5616,96.6655,96.1219,96.1379,139924.2834
2016-01-04 09:30:00,118.53,118.6,117.47,118.52,115227.69064359112,94.747,94.803,93.8997,94.7391,115227.6906
2016-01-04 10:00:00,118.38,118.98,117.73,118.72,87679.82693347755,94.6271,95.1068,94.1076,94.8989,87679.8269
2016-01-04 10:30:00,118.67,118.78,118.3,118.41,50068.14494321255,94.859,94.9469,94.5632,94.6511,50068.1449
2016-01-04 11:00:00,118.41,118.47,117.97,118.47,48888.04759329367,94.6511,94.6991,94.2994,94.6991,48888.0476
2016-01-04 11:30:00,118.43,118.61,118.2,118.38,37303.40724716063,94.6671,94.811,94.4833,94.6271,37303.4072
2016-01-04 12:00:00,118.44,118.61,118.15,118.55,33151.97404002163,94.6751,94.811,94.4433,94.763,33151.974
2016-01-04 12:30:00,118.5,118.82,118.32,118.76,28131.96322336398,94.7231,94.9789,94.5792,94.9309,28131.9632
2016-01-04 13:00:00,118.72,119.06,118.66,119.0,61058.95078420768,94.8989,95.1707,94.851,95.1227,61058.9508
2016-01-04 13:30:00,119.0,119.06,118.76,118.79,26937.804218496483,95.1227,95.1707,94.9309,94.9549,26937.8042
2016-01-04 14:00:00,118.78,119.15,118.47,119.14,87246.07896160087,94.9469,95.2426,94.6991,95.2347,87246.079
2016-01-04 14:30:00,119.08,119.11,118.72,118.88,124492.15792320172,95.1867,95.2107,94.8989,95.0268,124492.1579
2016-01-04 15:00:00,118.79,118.82,118.43,118.6,126123.30989724176,94.9549,94.9789,94.6671,94.803,126123.3099
2016-01-04 15:30:00,118.66,119.52,118.58,119.48,146164.41319632233,94.851,95.5384,94.787,95.5064,146164.4132
2016-01-05 09:30:00,118.77,119.51,117.46,117.71,141045.97079502433,94.9389,95.5304,93.8917,94.0916,141045.9708
2016-01-05 10:00:00,117.67,117.79,117.08,117.12,73818.28015143321,94.0596,94.1555,93.588,93.62,73818.2802
2016-01-05 10:30:00,117.12,118.0,116.92,117.74,81020.01081665765,93.62,94.3234,93.4601,94.1156,81020.0108
2016-01-05 11:00:00,117.78,117.78,116.7,116.77,106045.4299621417,94.1475,94.1475,93.2842,93.3402,106045.43
2016-01-05 11:30:00,116.78,116.95,116.51,116.77,112069.22660897784,93.3482,93.4841,93.1324,93.3402,112069.2266
2016-01-05 12:00:00,116.8,116.84,116.39,116.73,77329.36722552731,93.3642,93.3961,93.0364,93.3082,77329.3672
2016-01-05 12:30:00,116.7,116.93,116.44,116.93,42564.62952947539,93.2842,93.4681,93.0764,93.4681,42564.6295
2016-01-05 13:00:00,116.94,117.13,116.78,117.02,41088.1557598702,93.4761,93.628,93.3482,93.54,41088.1558
2016-01-05 13:30:00,117.03,117.63,116.98,117.18,58206.5981611682,93.548,94.0276,93.5081,93.6679,58206.5982
2016-01-05 14:00:00,117.18,117.82,117.0,117.74,51689.56192536506,93.6679,94.1795,93.524,94.1156,51689.5619
2016-01-05 14:30:00,117.73,117.83,117.26,117.31,52936.7225527312,94.1076,94.1875,93.7319,93.7718,52936.7226
2016-01-05 15:00:00,117.34,117.35,116.83,117.05,126883.72093023256,93.7958,93.8038,93.3882,93.564,126883.7209
2016-01-05 15:30:00,117.11,117.39,116.87,117.29,178014.06165494863,93.612,93.8358,93.4201,93.7559,178014.0617
2016-01-06 09:30:00,115.43,115.64,114.83,115.29,84487.8312601406,92.2691,92.4369,91.7895,92.1572,84487.8313
2016-01-06 10:00:00,115.26,115.52,114.83,115.45,164628.4478096268,92.1332,92.341,91.7895,92.285,164628.4478
2016-01-06 10:30:00,115.45,115.45,114.76,114.89,157381.28718226068,92.285,92.285,91.7335,91.8374,157381.2872
2016-01-06 11:00:00,114.93,115.33,114.89,115.21,60777.71768523526,91.8694,92.1891,91.8374,92.0932,60777.7177
2016-01-06 11:30:00,115.17,115.23,114.69,114.71,47195.240670632775,92.0612,92.1092,91.6775,91.6935,47195.2407
2016-01-06 12:00:00,114.71,114.85,114.62,114.74,51419.14548404543,91.6935,91.8054,91.6216,91.7175,51419.1455
2016-01-06 12:30:00,114.72,115.1,114.68,114.78,48577.60951865873,91.7015,92.0053,91.6695,91.7495,48577.6095
2016-01-06 13:00:00,114.76,114.82,114.48,114.51,53594.37533802055,91.7335,91.7815,91.5097,91.5337,53594.3753
2016-01-06 13:30:00,114.55,114.55,114.21,114.26,60016.22498647917,91.5656,91.5656,91.2939,91.3338,60016.225
2016-01-06 14:00:00,114.26,114.6,114.14,114.42,61725.25689561925,91.3338,91.6056,91.2379,91.4617,61725.2569
2016-01-06 14:30:00,114.39,114.48,113.57,113.59,110004.32666306112,91.4377,91.5097,90.7823,90.7983,110004.3267
2016-01-06 15:00:00,113.66,114.05,113.62,113.97,85809.62682531097,90.8542,91.166,90.8222,91.102,85809.6268
2016-01-06 15:30:00,113.97,114.46,113.95,114.43,266605.732828556,91.102,91.4937,91.086,91.4697,266605.7328
2016-01-07 09:30:00,112.11,113.46,111.63,113.33,186155.7598702001,89.6152,90.6943,89.2315,90.5904,186155.7599
2016-01-07 10:00:00,113.21,113.21,112.25,112.38,81620.33531638724,90.4945,90.4945,89.7271,89.831,81620.3353
2016-01-07 10:30:00,112.45,113.21,112.45,112.86,96279.06976744186,89.887,90.4945,89.887,90.2147,96279.0698
2016-01-07 11:00:00,112.86,112.93,111.89,112.1,110171.98485667928,90.2147,90.2707,89.4394,89.6072,110171.9849
2016-01-07 11:30:00,112.13,112.19,111.69,111.79,88823.14764737696,89.6312,89.6792,89.2795,89.3594,88823.1476
2016-01-07 12:00:00,111.76,112.12,111.74,111.82,74210.92482422931,89.3354,89.6232,89.3195,89.3834,74210.9248
2016-01-07 12:30:00,111.83,112.31,111.81,112.2,46302.86641427799,89.3914,89.7751,89.3754,89.6872,46302.8664
2016-01-07 13:00:00,112.18,112.18,111.37,111.41,64427.257977285015,89.6712,89.6712,89.0237,89.0557,64427.258
2016-01-07 13:30:00,111.42,111.43,110.78,110.94,2045906.976744186,89.0637,89.0717,88.5521,88.68,2045906.9767
2016-01-07 14:00:00,110.94,110.97,110.45,110.81,191802.055164954,88.68,88.704,88.2883,88.5761,191802.0552
2016-01-07 14:30:00,110.77,111.27,110.71,110.77,247075.17577068685,88.5441,88.9438,88.4961,88.5441,247075.1758
2016-01-07 15:00:00,110.77,110.98,110.18,110.18,205330.4488912926,88.5441,88.712,88.0725,88.0725,205330.4489
2016-01-07 15:30:00,110.21,111.09,110.18,110.61,396396.9713358572,88.0965,88.7999,88.0725,88.4162,396396.9713
2016-01-08 09:30:00,111.22,111.76,110.48,111.15,176300.70308274744,88.9038,89.3354,88.3123,88.8478,176300.7031
2016-01-08 10:00:00,111.11,111.11,110.53,110.8,211359.6538669551,88.8159,88.8159,88.3522,88.5681,211359.6539
2016-01-08 10:30:00,110.78,111.37,110.76,111.0,297444.0237966468,88.5521,89.0237,88.5361,88.7279,297444.0238
2016-01-08 11:00:00,111.0,111.2,110.63,110.69,82871.82260681449,88.7279,88.8878,88.4322,88.4801,82871.8226
2016-01-08 11:30:00,110.65,110.93,110.28,110.87,52188.20984315846,88.4482,88.672,88.1524,88.624,52188.2098
2016-01-08 12:00:00,110.91,111.37,110.8,111.33,139227.69064359114,88.656,89.0237,88.5681,88.9917,139227.6906
2016-01-08 12:30:00,111.37,111.37,110.8,110.93,99109.78907517577,89.0237,89.0237,88.5681,88.672,99109.7891
2016-01-08 13:00:00,110.94,111.04,110.54,110.58,63159.54570037858,88.68,88.7599,88.3602,88.3922,63159.5457
2016-01-08 13:30:00,110.57,110.79,110.14,110.17,121535.9653866955,88.3842,88.5601,88.0405,88.0645,121535.9654
2016-01-08 14:00:00,110.16,110.63,109.98,110.14,77784.74851270957,88.0565,88.4322,87.9126,88.0405,77784.7485
2016-01-08 14:30:00,110.08,110.64,110.03,110.37,78388.31800973498,87.9925,88.4402,87.9526,88.2243,78388.318
2016-01-08 15:00:00,110.28,110.83,110.27,110.56,138751.75770686858,88.1524,88.592,88.1444,88.3762,138751.7577
2016-01-08 15:30:00,110.56,110.62,109.86,110.02,356917.2525689562,88.3762,88.4242,87.8167,87.9446,356917.2526
2016-01-11 09:30:00,111.98,112.1,110.45,110.64,255824.77014602488,89.5113,89.6072,88.2883,88.4402,255824.7701
2016-01-11 10:00:00,110.63,110.8,110.23,110.48,139651.7036235803,88.4322,88.5681,88.1124,88.3123,139651.7036
2016-01-11 10:30:00,110.5,111.31,110.49,110.77,201744.72687939423,88.3283,88.9757,88.3203,88.5441,201744.7269
2016-01-11 11:00:00,110.77,111.17,110.5,111.13,100118.98323418065,88.5441,88.8638,88.3283,88.8319,100118.9832
2016-01-11 11:30:00,111.12,111.13,110.59,110.85,136247.7014602488,88.8239,88.8319,88.4002,88.608,136247.7015
2016-01-11 12:00:00,110.9,111.25,110.76,110.95,72474.85127095727,88.648,88.9278,88.5361,88.688,72474.8513
2016-01-11 12:30:00,110.94,111.13,110.56,110.63,84614.3861546782,88.68,88.8319,88.3762,88.4322,84614.3862
2016-01-11 13:00:00,110.69,110.76,110.23,110.69,99926.44672796104,88.4801,88.5361,88.1124,88.4801,99926.4467
2016-01-11 13:30:00,110.65,110.87,110.13,110.29,117883.18009734992,88.4482,88.624,88.0325,88.1604,117883.1801
2016-01-11 14:00:00,110.27,110.88,110.26,110.8,75611.681990265,88.1444,88.632,88.1364,88.5681,75611.682
2016-01-11 14:30:00,110.81,110.84,110.21,110.27,127679.82693347755,88.5761,88.6,88.0965,88.1444,127679.8269
2016-01-11 15:00:00,110.24,110.54,109.68,110.49,110853.43428880475,88.1204,88.3602,87.6728,88.3203,110853.4343
2016-01-11 15:30:00,110.51,110.82,110.23,110.42,296090.8599242834,88.3363,88.5841,88.1124,88.2643,296090.8599
2016-01-12 09:30:00,111.58,112.03,110.99,111.65,138329.90805840996,89.1916,89.5513,88.7199,89.2475,138329.9081
2016-01-12 10:00:00,111.66,111.75,110.79,111.0,93980.53001622498,89.2555,89.3275,88.5601,88.7279,93980.53
2016-01-12 10:30:00,110.93,111.31,110.63,111.05,105887.50676041102,88.672,88.9757,88.4322,88.7679,105887.5068
2016-01-12 11:00:00,111.12,111.18,110.76,110.88,45718.76690102758,88.8239,88.8718,88.5361,88.632,45718.7669
2016-01-12 11:30:00,110.86,111.24,110.44,111.08,62737.69605191996,88.616,88.9198,88.2803,88.7919,62737.6961
2016-01-12 12:00:00,111.07,111.29,110.81,110.88,55946.99837750135,88.7839,88.9597,88.5761,88.632,55946.9984
2016-01-12 12:30:00,110.89,111.0,110.57,110.75,104884.80259599784,88.64,88.7279,88.3842,88.5281,104884.8026
2016-01-12 13:00:00,110.76,111.0,110.66,110.77,89431.04380746349,88.5361,88.7279,88.4562,88.5441,89431.0438
2016-01-12 13:30:00,110.73,110.97,110.63,110.79,102866.4142779881,88.5121,88.704,88.4322,88.5601,102866.4143
2016-01-12 14:00:00,110.81,110.93,110.51,110.74,115478.63710113574,88.5761,88.672,88.3363,88.5201,115478.6371
2016-01-12 14:30:00,110.77,111.57,110.7,111.53,140475.93293672256,88.5441,89.1836,88.4881,89.1516,140475.9329
2016-01-12 15:00:00,111.49,111.98,111.07,111.79,188548.4045429962,89.1196,89.5113,88.7839,89.3594,188548.4045
2016-01-12 15:30:00,111.82,112.11,111.54,112.02,152591.67117360735,89.3834,89.6152,89.1596,89.5433,152591.6712
2016-01-13 09:30:00,112.72,113.11,111.89,112.03,85433.20713899405,90.1028,90.4146,89.4394,89.5513,85433.2071
2016-01-13 10:00:00,112.04,112.51,111.61,112.06,57130.34072471606,89.5593,89.935,89.2155,89.5752,57130.3407
2016-01-13 10:30:00,111.98,112.1,111.22,111.78,52324.49972958356,89.5113,89.6072,88.9038,89.3514,52324.4997
2016-01-13 11:00:00,111.75,111.86,111.41,111.56,44945.37587885343,89.3275,89.4154,89.0557,89.1756,44945.3759
2016-01-13 11:30:00,111.5,111.82,111.24,111.35,85586.8036776636,89.1276,89.3834,88.9198,89.0077,85586.8037
2016-01-13 12:00:00,111.36,111.56,111.12,111.51,35718.76690102758,89.0157,89.1756,88.8239,89.1356,35718.7669
2016-01-13 12:30:00,111.51,111.52,111.02,111.12,26041.103299080583,89.1356,89.1436,88.7439,88.8239,26041.1033
2016-01-13 13:00:00,111.12,111.26,110.84,110.97,27193.077339102216,88.8239,88.9358,88.6,88.704,27193.0773
2016-01-13 13:30:00,110.97,111.1,110.61,110.66,66720.38939967549,88.704,88.8079,88.4162,88.4562,66720.3894
2016-01-13 14:00:00,110.61,110.86,110.08,110.45,80325.58139534884,88.4162,88.616,87.9925,88.2883,80325.5814
2016-01-13 14:30:00,110.4,110.44,109.44,109.99,77613.84532179557,88.2483,88.2803,87.481,87.9206,77613.8453
2016-01-13 15:00:00,110.0,110.16,109.68,109.9,96347.2147106544,87.9286,88.0565,87.6728,87.8487,96347.2147
2016-01-13 15:30:00,109.88,110.16,109.47,109.6,266395.8896700919,87.8327,88.0565,87.5049,87.6088,266395.8897
2016-01-14 09:30:00,110.24,110.24,108.19,108.3,91843.1584640346,88.1204,88.1204,86.4818,86.5697,91843.1585
2016-01-14 10:00:00,108.21,108.31,106.91,107.96,420673.8777717685,86.4977,86.5777,85.4586,86.2979,420673.8778
2016-01-14 10:30:00,108.04,109.57,107.91,108.89,323396.43050297454,86.3619,87.5849,86.2579,87.0413,323396.4305
2016-01-14 11:00:00,108.95,109.11,108.04,108.45,172542.9962141698,87.0893,87.2172,86.3619,86.6896,172542.9962
2016-01-14 11:30:00,108.42,108.49,107.81,107.98,144337.4797187669,86.6656,86.7216,86.178,86.3139,144337.4797
2016-01-14 12:00:00,108.03,108.15,107.91,108.0,180936.7225527312,86.3539,86.4498,86.2579,86.3299,180936.7226
2016-01-14 12:30:00,108.03,108.27,107.93,108.06,215343.428880476,86.3539,86.5457,86.2739,86.3778,215343.4289
2016-01-14 13:00:00,108.06,108.94,108.06,108.79,136480.25959978366,86.3778,87.0813,86.3778,86.9614,136480.2596
2016-01-14 13:30:00,108.79,109.62,108.6,109.56,333977.2850189292,86.9614,87.6248,86.8095,87.5769,333977.285
2016-01-14 14:00:00,109.59,110.06,109.41,109.79,172726.87939426716,87.6009,87.9765,87.457,87.7607,172726.8794
2016-01-14 14:30:00,109.81,109.99,109.58,109.67,131522.98539751215,87.7767,87.9206,87.5929,87.6648,131522.9854
2016-01-14 15:00:00,109.67,110.56,109.65,110.39,167465.6571119524,87.6648,88.3762,87.6488,88.2403,167465.6571
2016-01-14 15:30:00,110.37,110.37,109.29,109.46,387626.8253109789,88.2243,88.2243,87.361,87.4969,387626.8253
2016-01-15 09:30:00,106.93,108.36,106.19,107.89,299023.25581395347,85.4746,86.6177,84.8831,86.242,299023.2558
2016-01-15 10:00:00,107.83,108.23,107.6,107.87,118124.39156300704,86.194,86.5137,86.0101,86.226,118124.3916
2016-01-15 10:30:00,107.81,108.68,107.81,108.0,87525.14872904272,86.178,86.8734,86.178,86.3299,87525.1487
2016-01-15 11:00:00,107.95,108.06,107.25,107.48,88025.95997836668,86.2899,86.3778,85.7304,85.9142,88025.96
2016-01-15 11:30:00,107.45,107.84,107.39,107.65,72295.29475392103,85.8902,86.202,85.8423,86.0501,72295.2948
2016-01-15 12:00:00,107.63,107.75,106.84,106.95,106432.6663061114,86.0341,86.13,85.4026,85.4906,106432.6663
2016-01-15 12:30:00,106.94,107.51,106.61,107.25,118438.0746349378,85.4826,85.9382,85.2188,85.7304,118438.0746
2016-01-15 13:00:00,107.28,107.9,106.91,107.79,67189.83234180638,85.7544,86.25,85.4586,86.162,67189.8323
2016-01-15 13:30:00,107.74,108.43,107.66,108.34,121241.75229853977,86.1221,86.6736,86.0581,86.6017,121241.7523
2016-01-15 14:00:00,108.28,108.62,107.83,107.83,243820.4434829637,86.5537,86.8255,86.194,86.194,243820.4435
2016-01-15 14:30:00,107.83,108.91,107.74,108.86,97338.02055164952,86.194,87.0573,86.1221,87.0173,97338.0206
2016-01-15 15:00:00,108.87,109.22,108.53,109.08,188383.9913466739,87.0253,87.3051,86.7535,87.1932,188383.9913
2016-01-15 15:30:00,109.07,109.16,108.67,108.92,332865.3326122228,87.1852,87.2571,86.8655,87.0653,332865.3326
2016-01-19 09:30:00,109.82,110.06,108.47,109.34,93000.54083288265,87.7847,87.9765,86.7056,87.401,93000.5408
2016-01-19 10:00:00,109.41,110.49,109.23,110.49,93506.76041103298,87.457,88.3203,87.3131,88.3203,93506.7604
2016-01-19 10:30:00,110.4,110.83,109.99,110.03,147378.04218496484,88.2483,88.592,87.9206,87.9526,147378.0422
2016-01-19 11:00:00,110.0,110.6,109.9,110.58,98830.7193077339,87.9286,88.4082,87.8487,88.3922,98830.7193
2016-01-19 11:30:00,110.64,110.72,110.22,110.42,62438.0746349378,88.4402,88.5041,88.1044,88.2643,62438.0746
2016-01-19 12:00:00,110.39,110.48,109.92,110.2,77027.5824770146,88.2403,88.3123,87.8646,88.0885,77027.5825
2016-01-19 12:30:00,110.17,110.17,109.93,110.02,77691.72525689562,88.0645,88.0645,87.8726,87.9446,77691.7253
2016-01-19 13:00:00,110.06,110.22,109.76,110.02,85893.9967550027,87.9765,88.1044,87.7367,87.9446,85893.9968
2016-01-19 13:30:00,110.0,110.15,109.74,110.1,64288.80475932937,87.9286,88.0485,87.7208,88.0085,64288.8048
2016-01-19 14:00:00,110.08,110.23,109.11,109.19,143079.50243374796,87.9925,88.1124,87.2172,87.2811,143079.5024
2016-01-19 14:30:00,109.16,109.35,108.78,109.22,93783.6668469443,87.2571,87.409,86.9534,87.3051,93783.6668
2016-01-19 15:00:00,109.21,110.67,109.15,110.67,111544.61871281774,87.2971,88.4642,87.2491,88.4642,111544.6187
2016-01-19 15:30:00,110.67,111.07,110.42,110.55,353791.23850730126,88.4642,88.7839,88.2643,88.3682,353791.2385
2016-01-20 09:30:00,108.72,109.51,108.01,108.12,99808.5451595457,86.9054,87.5369,86.3379,86.4258,99808.5452
2016-01-20 10:00:00,108.12,108.19,107.51,107.68,95075.17577068684,86.4258,86.4818,85.9382,86.0741,95075.1758
2016-01-20 10:30:00,107.66,107.77,106.86,106.89,67437.53380205516,86.0581,86.146,85.4186,85.4426,67437.5338
2016-01-20 11:00:00,106.8,107.7,106.8,107.31,77582.47701460248,85.3707,86.0901,85.3707,85.7783,77582.477
2016-01-20 11:30:00,107.33,107.39,106.61,106.84,74337.4797187669,85.7943,85.8423,85.2188,85.4026,74337.4797
2016-01-20 12:00:00,106.79,106.96,105.98,106.15,58429.42130881557,85.3627,85.4986,84.7152,84.8511,58429.4213
2016-01-20 12:30:00,106.15,106.97,106.15,106.93,56122.22823147648,84.8511,85.5066,84.8511,85.4746,56122.2282
2016-01-20 13:00:00,106.97,107.2,106.58,107.09,82443.4829637642,85.5066,85.6904,85.1948,85.6025,82443.483
2016-01-20 13:30:00,106.98,108.07,106.97,107.78,56599.2428339643,85.5145,86.3858,85.5066,86.154,56599.2428
2016-01-20 14:00:00,107.73,107.98,107.39,107.68,46762.57436452136,86.1141,86.3139,85.8423,86.0741,46762.5744
2016-01-20 14:30:00,107.7,108.38,107.42,108.12,66638.18280151433,86.0901,86.6336,85.8663,86.4258,66638.1828
2016-01-20 15:00:00,108.13,109.64,107.94,109.53,97693.88858842615,86.4338,87.6408,86.2819,87.5529,97693.8886
2016-01-20 15:30:00,109.6,109.65,108.47,108.73,256193.61817198485,87.6088,87.6488,86.7056,86.9134,256193.6182
2016-01-21 09:30:00,109.26,109.94,108.47,108.61,73542.45538128717,87.3371,87.8806,86.7056,86.8175,73542.4554
2016-01-21 10:00:00,108.65,109.63,108.65,109.03,78326.66306111412,86.8495,87.6328,86.8495,87.1532,78326.6631
2016-01-21 10:30:00,109.02,109.68,108.82,108.82,33638.72363439697,87.1452,87.6728,86.9854,86.9854,33638.7236
2016-01-21 11:00:00,108.96,109.29,108.24,108.44,43731.746890210925,87.0973,87.361,86.5217,86.6816,43731.7469
2016-01-21 11:30:00,108.39,109.01,108.1,108.9,55542.45538128718,86.6416,87.1372,86.4098,87.0493,55542.4554
2016-01-21 12:00:00,108.94,109.33,108.92,109.13,80928.06922660898,87.0813,87.393,87.0653,87.2332,80928.0692
2016-01-21 12:30:00,109.16,109.21,108.7,108.8,33658.19361817199,87.2571,87.2971,86.8894,86.9694,33658.1936
2016-01-21 13:00:00,108.92,109.21,108.57,108.65,69083.82909680909,87.0653,87.2971,86.7855,86.8495,69083.8291
2016-01-21 13:30:00,108.66,108.94,108.37,108.68,46003.24499729584,86.8575,87.0813,86.6256,86.8734,46003.245
2016-01-21 14:00:00,108.67,108.78,107.59,107.94,64349.378042184966,86.8655,86.9534,86.0022,86.2819,64349.378
2016-01-21 14:30:00,108.01,108.67,107.98,108.46,77190.91400757166,86.3379,86.8655,86.3139,86.6976,77190.914
2016-01-21 15:00:00,108.48,108.5,107.94,108.06,91983.77501352082,86.7136,86.7296,86.2819,86.3778,91983.775
2016-01-21 15:30:00,108.07,108.72,108.06,108.3,177361.81719848566,86.3858,86.9054,86.3778,86.5697,177361.8172
2016-01-22 09:30:00,110.11,111.12,110.11,111.12,108461.87128177391,88.0165,88.8239,88.0165,88.8239,108461.8713
2016-01-22 10:00:00,111.12,111.59,110.97,111.16,75500.27041644132,88.8239,89.1996,88.704,88.8558,75500.2704
2016-01-22 10:30:00,111.18,111.29,110.22,110.22,68299.62141698215,88.8718,88.9597,88.1044,88.1044,68299.6214
2016-01-22 11:00:00,110.29,110.69,109.92,110.29,68006.48999459167,88.1604,88.4801,87.8646,88.1604,68006.49
2016-01-22 11:30:00,110.32,110.37,109.39,109.46,66288.80475932936,88.1844,88.2243,87.441,87.4969,66288.8048
2016-01-22 12:00:00,109.39,109.86,109.03,109.46,57078.42076798269,87.441,87.8167,87.1532,87.4969,57078.4208
2016-01-22 12:30:00,109.46,110.14,109.34,110.14,25280.692266089776,87.4969,88.0405,87.401,88.0405,25280.6923
2016-01-22 13:00:00,110.13,110.18,109.71,110.02,30501.89291508924,88.0325,88.0725,87.6968,87.9446,30501.8929
2016-01-22 13:30:00,110.02,110.35,109.95,110.27,24197.94483504597,87.9446,88.2084,87.8886,88.1444,24197.9448
2016-01-22 14:00:00,110.27,110.39,109.95,110.09,31783.66684694429,88.1444,88.2403,87.8886,88.0005,31783.6668
2016-01-22 14:30:00,110.08,110.12,109.63,109.86,31829.09680908599,87.9925,88.0245,87.6328,87.8167,31829.0968
2016-01-22 15:00:00,109.92,110.02,109.54,109.96,43726.33856138453,87.8646,87.9446,87.5609,87.8966,43726.3386
2016-01-22 15:30:00,109.94,110.17,109.75,110.02,156190.373174689,87.8806,88.0645,87.7287,87.9446,156190.3732
2016-01-25 09:30:00,109.93,110.0,108.7,109.46,92998.37750135208,87.8726,87.9286,86.8894,87.4969,92998.3775
2016-01-25 10:00:00,109.46,110.2,109.27,109.65,52233.63980530016,87.4969,88.0885,87.3451,87.6488,52233.6398
2016-01-25 10:30:00,109.57,109.93,109.11,109.27,49868.03677663602,87.5849,87.8726,87.2172,87.3451,49868.0368
2016-01-25 11:00:00,109.27,109.36,108.87,109.27,41730.66522444564,87.3451,87.417,87.0253,87.3451,41730.6652
2016-01-25 11:30:00,109.16,109.29,108.88,109.16,32383.99134667388,87.2571,87.361,87.0333,87.2571,32383.9913
2016-01-25 12:00:00,109.19,109.32,108.73,108.73,18826.3926446728,87.2811,87.385,86.9134,86.9134,18826.3926
2016-01-25 12:30:00,108.7,108.93,108.59,108.92,34310.438074634934,86.8894,87.0733,86.8015,87.0653,34310.4381
2016-01-25 13:00:00,108.87,109.03,108.62,108.75,80939.96755002704,87.0253,87.1532,86.8255,86.9294,80939.9676
2016-01-25 13:30:00,108.76,108.78,108.12,108.16,55201.73066522445,86.9374,86.9534,86.4258,86.4578,55201.7307
2016-01-25 14:00:00,108.14,108.54,108.09,108.36,33951.325040562464,86.4418,86.7615,86.4018,86.6177,33951.325
2016-01-25 14:30:00,108.36,108.41,108.07,108.17,36045.429962141694,86.6177,86.6576,86.3858,86.4658,36045.43
2016-01-25 15:00:00,108.2,108.38,107.58,107.58,43943.75338020552,86.4898,86.6336,85.9942,85.9942,43943.7534
2016-01-25 15:30:00,107.65,107.77,107.38,107.55,239885.34342888047,86.0501,86.146,85.8343,85.9702,239885.3434
2016-01-26 09:30:00,108.43,109.03,107.66,108.12,137535.96538669552,86.6736,87.1532,86.0581,86.4258,137535.9654
2016-01-26 10:00:00,108.12,110.29,108.06,109.99,131972.95835586803,86.4258,88.1604,86.3778,87.9206,131972.9584
2016-01-26 10:30:00,109.92,110.14,109.75,109.84,39519.74040021633,87.8646,88.0405,87.7287,87.8007,39519.7404
2016-01-26 11:00:00,109.87,110.55,109.87,110.39,39353.16387236344,87.8247,88.3682,87.8247,88.2403,39353.1639
2016-01-26 11:30:00,110.33,110.33,109.94,110.11,31240.670632774472,88.1924,88.1924,87.8806,88.0165,31240.6706
2016-01-26 12:00:00,110.11,110.34,109.97,110.02,106455.38128718226,88.0165,88.2004,87.9046,87.9446,106455.3813
2016-01-26 12:30:00,110.02,110.3,109.9,110.03,46581.93618171984,87.9446,88.1684,87.8487,87.9526,46581.9362
2016-01-26 13:00:00,110.04,110.16,109.67,109.67,64801.51433207139,87.9606,88.0565,87.6648,87.6648,64801.5143
2016-01-26 13:30:00,109.66,109.79,109.51,109.6,46896.700919415896,87.6568,87.7607,87.5369,87.6088,46896.7009
2016-01-26 14:00:00,109.61,109.64,109.18,109.22,50347.21471065441,87.6168,87.6408,87.2731,87.3051,50347.2147
2016-01-26 14:30:00,109.18,109.4,109.03,109.16,43304.4889129259,87.2731,87.449,87.1532,87.2571,43304.4889
2016-01-26 15:00:00,109.14,109.47,108.93,109.25,80687.93942671714,87.2411,87.5049,87.0733,87.3291,80687.9394
2016-01-26 15:30:00,109.26,109.88,109.23,109.46,239077.3391022174,87.3371,87.8327,87.3131,87.4969,239077.3391
2016-01-27 09:30:00,109.2,109.81,109.05,109.22,84363.43969713358,87.2891,87.7767,87.1692,87.3051,84363.4397
2016-01-27 10:00:00,109.34,109.51,108.82,109.34,83600.86533261221,87.401,87.5369,86.9854,87.401,83600.8653
2016-01-27 10:30:00,109.38,110.22,109.29,110.14,128160.08653326122,87.433,88.1044,87.361,88.0405,128160.0865
2016-01-27 11:00:00,110.11,110.51,109.93,110.51,86472.68793942672,88.0165,88.3363,87.8726,88.3363,86472.6879
2016-01-27 11:30:00,110.51,111.3,110.37,111.21,108466.19794483505,88.3363,88.9677,88.2243,88.8958,108466.1979
2016-01-27 12:00:00,111.17,111.39,111.0,111.17,51828.01514332072,88.8638,89.0397,88.7279,88.8638,51828.0151
2016-01-27 12:30:00,111.17,111.25,110.83,110.91,45362.89886425094,88.8638,88.9278,88.592,88.656,45362.8989
2016-01-27 13:00:00,110.84,110.85,110.51,110.6,37273.12060573283,88.6,88.608,88.3363,88.4082,37273.1206
2016-01-27 13:30:00,110.55,110.89,110.49,110.62,66601.40616549486,88.3682,88.64,88.3203,88.4242,66601.4062
2016-01-27 14:00:00,110.62,110.78,109.53,110.18,72346.13304488912,88.4242,88.5521,87.5529,88.0725,72346.133
2016-01-27 14:30:00,110.09,110.17,109.25,109.49,48520.28123309897,88.0005,88.0645,87.3291,87.5209,48520.2812
2016-01-27 15:00:00,109.39,109.45,108.65,109.1,84303.94808004326,87.441,87.4889,86.8495,87.2092,84303.9481
2016-01-27 15:30:00,109.11,109.33,108.79,109.16,118245.53812871822,87.2172,87.393,86.9614,87.2571,118245.5381
2016-01-28 09:30:00,109.77,110.88,109.73,110.84,81736.07355327204,87.7447,88.632,87.7128,88.6,81736.0736
2016-01-28 10:00:00,110.87,111.03,109.62,109.63,79838.8318009735,88.624,88.7519,87.6248,87.6328,79838.8318
2016-01-28 10:30:00,109.62,110.33,109.43,110.33,64226.06814494321,87.6248,88.1924,87.473,88.1924,64226.0681
2016-01-28 11:00:00,110.27,110.93,110.04,110.15,64321.25473228772,88.1444,88.672,87.9606,88.0485,64321.2547
2016-01-28 11:30:00,110.06,110.3,109.31,109.36,68061.65494862087,87.9765,88.1684,87.377,87.417,68061.6549
2016-01-28 12:00:00,109.29,109.83,109.29,109.72,78613.30448891292,87.361,87.7927,87.361,87.7048,78613.3045
2016-01-28 12:30:00,109.73,110.24,109.68,109.83,63047.052460789615,87.7128,88.1204,87.6728,87.7927,63047.0525
2016-01-28 13:00:00,109.86,110.03,109.16,109.6,77832.34180638182,87.8167,87.9526,87.2571,87.6088,77832.3418
2016-01-28 13:30:00,109.59,110.87,109.53,110.37,126253.10978907516,87.6009,88.624,87.5529,88.2243,126253.1098
2016-01-28 14:00:00,110.34,111.22,110.33,111.22,122226.06814494322,88.2004,88.9038,88.1924,88.9038,122226.0681
2016-01-28 14:30:00,111.23,111.35,110.27,110.38,140603.56949702543,88.9118,89.0077,88.1444,88.2323,140603.5695
2016-01-28 15:00:00,110.35,110.56,110.02,110.04,145439.69713358572,88.2084,88.3762,87.9446,87.9606,145439.6971
2016-01-28 15:30:00,110.04,110.41,109.81,109.96,344108.1665765278,87.9606,88.2563,87.7767,87.8966,344108.1666
2016-01-29 09:30:00,113.06,113.94,112.15,113.48,287197.4040021633,90.3746,91.078,89.6472,90.7103,287197.404
2016-01-29 10:00:00,113.48,115.87,113.48,115.08,397984.8566792861,90.7103,92.6208,90.7103,91.9893,397984.8567
2016-01-29 10:30:00,115.07,115.42,114.12,114.95,183230.9356408869,91.9813,92.2611,91.2219,91.8854,183230.9356
2016-01-29 11:00:00,114.96,116.08,114.52,116.0,155471.0654407788,91.8934,92.7886,91.5417,92.7247,155471.0654
2016-01-29 11:30:00,116.04,116.4,115.43,116.4,192540.83288263925,92.7567,93.0444,92.2691,93.0444,192540.8329
2016-01-29 12:00:00,116.42,116.45,115.44,115.63,96439.15630070308,93.0604,93.0844,92.2771,92.4289,96439.1563
2016-01-29 12:30:00,115.56,115.71,115.48,115.56,107396.43050297456,92.373,92.4929,92.309,92.373,107396.4305
2016-01-29 13:00:00,115.56,115.59,115.05,115.47,89921.03839913466,92.373,92.397,91.9653,92.301,89921.0384
2016-01-29 13:30:00,115.48,115.7,115.44,115.62,103237.42563547863,92.309,92.4849,92.2771,92.4209,103237.4256
2016-01-29 14:00:00,115.62,116.02,115.56,116.01,130583.01784748511,92.4209,92.7407,92.373,92.7327,130583.0178
2016-01-29 14:30:00,116.02,116.36,115.78,116.19,186046.51162790696,92.7407,93.0125,92.5488,92.8766,186046.5116
2016-01-29 15:00:00,116.22,116.53,116.15,116.46,167073.0124391563,92.9005,93.1483,92.8446,93.0924,167073.0124
2016-01-29 15:30:00,116.41,117.21,116.33,117.14,540711.7360735532,93.0524,93.6919,92.9885,93.636,540711.7361
2016-02-01 09:30:00,115.97,118.22,115.57,117.16,299263.3856138453,92.7007,94.4993,92.381,93.6519,299263.3856
2016-02-01 10:00:00,117.15,119.07,116.25,118.68,215341.26554894532,93.6439,95.1787,92.9245,94.867,215341.2655
2016-02-01 10:30:00,118.81,119.94,118.21,119.72,204266.0897782585,94.9709,95.8741,94.4913,95.6983,204266.0898
2016-02-01 11:00:00,119.69,119.88,118.96,119.31,201010.27582477013,95.6743,95.8262,95.0908,95.3705,201010.2758
2016-02-01 11:30:00,119.31,120.31,119.26,120.06,228468.3612763656,95.3705,96.1699,95.3306,95.9701,228468.3613
2016-02-01 12:00:00,119.94,120.19,119.42,119.93,151596.5386695511,95.8741,96.074,95.4585,95.8661,151596.5387
2016-02-01 12:30:00,119.89,120.19,119.36,119.45,145167.11736073552,95.8342,96.074,95.4105,95.4825,145167.1174
2016-02-01 13:00:00,119.47,120.66,119.45,120.64,150296.3764196863,95.4984,96.4497,95.4825,96.4337,150296.3764
2016-02-01 13:30:00,120.65,120.81,119.54,119.78,203557.5987020011,96.4417,96.5696,95.5544,95.7462,203557.5987
2016-02-01 14:00:00,119.79,120.47,119.73,120.34,163017.8474851271,95.7542,96.2978,95.7063,96.1939,163017.8475
2016-02-01 14:30:00,120.33,121.23,120.26,120.68,197038.3991346674,96.1859,96.9053,96.1299,96.4657,197038.3991
2016-02-01 15:00:00,120.67,121.51,120.67,121.31,233215.79232017303,96.4577,97.1291,96.4577,96.9692,233215.7923
2016-02-01 15:30:00,121.33,121.74,121.2,121.35,512830.7193077339,96.9852,97.313,96.8813,97.0012,512830.7193
2016-02-02 09:30:00,121.16,121.31,119.3,120.09,558499.7295835586,96.8493,96.9692,95.3625,95.994,558499.7296
2016-02-02 10:00:00,120.11,120.78,119.74,119.9,268099.5132504056,96.01,96.5456,95.7143,95.8422,268099.5133
2016-02-02 10:30:00,120.01,121.58,119.9,121.41,257872.3634396972,95.9301,97.1851,95.8422,97.0492,257872.3634
2016-02-02 11:00:00,121.39,122.35,120.86,120.86,231609.51865873445,97.0332,97.8006,96.6095,96.6095,231609.5187
2016-02-02 11:30:00,120.91,122.16,120.9,121.99,178962.68253109787,96.6495,97.6487,96.6415,97.5128,178962.6825
2016-02-02 12:00:00,121.97,122.27,121.21,121.71,181623.58031368308,97.4968,97.7366,96.8893,97.289,181623.5803
2016-02-02 12:30:00,121.71,121.95,120.51,121.42,171926.44672796107,97.289,97.4808,96.3298,97.0572,171926.4467
2016-02-02 13:00:00,121.42,121.76,121.01,121.76,148385.07301243916,97.0572,97.329,96.7294,97.329,148385.073
2016-02-02 13:30:00,121.76,122.11,120.82,120.82,214055.1649540292,97.329,97.6087,96.5776,96.5776,214055.165
2016-02-02 14:00:00,120.81,121.04,120.63,120.89,189084.91076257435,96.5696,96.7534,96.4257,96.6335,189084.9108
2016-02-02 14:30:00,120.88,121.03,120.39,120.56,163279.6106003245,96.6255,96.7454,96.2338,96.3697,163279.6106
2016-02-02 15:00:00,120.53,120.76,120.23,120.55,263815.0351541373,96.3458,96.5296,96.1059,96.3617,263815.0352
2016-02-02 15:30:00,120.52,121.01,120.39,120.92,497778.2585181179,96.3378,96.7294,96.2338,96.6575,497778.2585
2016-02-03 09:30:00,122.76,123.78,121.95,122.5,219578.15035154132,98.1283,98.9436,97.4808,97.9205,219578.1504
2016-02-03 10:00:00,122.54,122.89,120.95,121.11,296081.1249323959,97.9524,98.2322,96.6815,96.8094,296081.1249
2016-02-03 10:30:00,121.0,122.03,120.95,121.89,268840.4542996214,96.7214,97.5448,96.6815,97.4329,268840.4543
2016-02-03 11:00:00,121.88,122.88,121.32,122.77,202999.4591671173,97.4249,98.2242,96.9772,98.1363,202999.4592
2016-02-03 11:30:00,122.77,123.07,121.87,122.21,124356.94970254193,98.1363,98.3761,97.4169,97.6887,124356.9497
2016-02-03 12:00:00,122.13,122.99,121.93,122.64,105466.73877771768,97.6247,98.3122,97.4648,98.0324,105466.7388
2016-02-03 12:30:00,122.62,122.64,121.97,122.37,164628.4478096268,98.0164,98.0324,97.4968,97.8166,164628.4478
2016-02-03 13:00:00,122.43,122.6,121.98,122.02,137775.01352082207,97.8645,98.0004,97.5048,97.5368,137775.0135
2016-02-03 13:30:00,122.06,122.36,121.51,122.03,232854.51595457003,97.5688,97.8086,97.1291,97.5448,232854.516
2016-02-03 14:00:00,122.05,123.34,122.02,123.08,210745.2677122769,97.5608,98.5919,97.5368,98.3841,210745.2677
2016-02-03 14:30:00,123.08,123.63,122.82,123.51,122744.18604651162,98.3841,98.8237,98.1763,98.7278,122744.186
2016-02-03 15:00:00,123.48,123.73,122.82,122.82,145972.95835586803,98.7038,98.9037,98.1763,98.1763,145972.9584
2016-02-03 15:30:00,122.86,123.42,122.31,123.29,423557.5987020011,98.2082,98.6559,97.7686,98.552,423557.5987
2016-02-04 09:30:00,123.23,124.81,122.92,124.8,274553.8128718226,98.504,99.767,98.2562,99.759,274553.8129
2016-02-04 10:00:00,124.7,125.78,124.31,125.55,154216.3331530557,99.679,100.5423,99.3673,100.3585,154216.3332
2016-02-04 10:30:00,125.64,126.66,125.38,126.51,223953.488372093,100.4304,101.2458,100.2226,101.1259,223953.4884
2016-02-04 11:00:00,126.51,126.56,124.78,125.1,149865.87344510545,101.1259,101.1658,99.743,99.9988,149865.8734
2016-02-04 11:30:00,125.06,125.21,124.57,125.12,296435.9113034072,99.9668,100.0867,99.5751,100.0148,296435.9113
2016-02-04 12:00:00,125.12,126.02,124.99,125.2,131832.34180638182,100.0148,100.7342,99.9109,100.0787,131832.3418
2016-02-04 12:30:00,125.21,125.65,124.85,125.45,157923.20173066523,100.0867,100.4384,99.7989,100.2786,157923.2017
2016-02-04 13:00:00,125.41,126.09,125.31,125.56,105322.87723093564,100.2466,100.7901,100.1666,100.3665,105322.8772
2016-02-04 13:30:00,125.52,125.72,125.14,125.14,93978.36668469444,100.3345,100.4944,100.0308,100.0308,93978.3667
2016-02-04 14:00:00,125.1,125.43,124.74,125.16,137049.21579232017,99.9988,100.2626,99.711,100.0467,137049.2158
2016-02-04 14:30:00,125.06,125.31,124.72,125.07,267037.3174689021,99.9668,100.1666,99.695,99.9748,267037.3175
2016-02-04 15:00:00,125.12,125.68,125.01,125.38,185665.7652785289,100.0148,100.4624,99.9268,100.2226,185665.7653
2016-02-04 15:30:00,125.43,126.01,125.34,125.92,373517.5770686858,100.2626,100.7262,100.1906,100.6543,373517.5771
2016-02-05 09:30:00,125.88,126.29,124.99,125.52,84535.42455381287,100.6223,100.95,99.9109,100.3345,84535.4246
2016-02-05 10:00:00,125.63,126.14,125.09,125.42,115660.35694970252,100.4224,100.8301,99.9908,100.2546,115660.3569
2016-02-05 10:30:00,125.37,126.01,125.22,125.43,152388.318009735,100.2146,100.7262,100.0947,100.2626,152388.318
2016-02-05 11:00:00,125.43,125.7,124.77,124.98,140633.8561384532,100.2626,100.4784,99.735,99.9029,140633.8561
2016-02-05 11:30:00,125.0,125.46,124.96,125.3,139089.23742563548,99.9188,100.2866,99.8869,100.1587,139089.2374
2016-02-05 12:00:00,125.25,126.25,125.21,126.0,109729.58355868036,100.1187,100.918,100.0867,100.7182,109729.5836
2016-02-05 12:30:00,125.94,126.57,125.94,126.31,164255.27312060574,100.6702,101.1738,100.6702,100.966,164255.2731
2016-02-05 13:00:00,126.25,126.35,125.97,126.13,74335.31638723634,100.918,100.998,100.6942,100.8221,74335.3164
2016-02-05 13:30:00,126.18,126.18,125.68,125.87,127485.1270957274,100.8621,100.8621,100.4624,100.6143,127485.1271
2016-02-05 14:00:00,125.86,125.94,125.45,125.51,130752.83937263384,100.6063,100.6702,100.2786,100.3265,130752.8394
2016-02-05 14:30:00,125.51,125.78,125.18,125.27,152447.8096268253,100.3265,100.5423,100.0627,100.1347,152447.8096
2016-02-05 15:00:00,125.29,125.68,124.85,124.87,158302.866414278,100.1507,100.4624,99.7989,99.8149,158302.8664
2016-02-05 15:30:00,124.85,125.42,124.82,125.34,223658.193618172,99.7989,100.2546,99.775,100.1906,223658.1936
2016-02-08 09:30:00,123.89,124.04,119.07,122.02,253678.74526771228,99.0316,99.1515,95.1787,97.5368,253678.7453
2016-02-08 10:00:00,122.03,122.88,121.37,121.65,100952.94753921038,97.5448,98.2242,97.0172,97.241,100952.9475
2016-02-08 10:30:00,121.61,121.98,120.63,120.75,158904.27257977283,97.209,97.5048,96.4257,96.5216,158904.2726
2016-02-08 11:00:00,120.85,121.27,119.86,121.16,169300.16224986478,96.6015,96.9373,95.8102,96.8493,169300.1622
2016-02-08 11:30:00,121.28,121.28,120.29,120.86,79242.83396430503,96.9453,96.9453,96.1539,96.6095,79242.834
2016-02-08 12:00:00,120.89,121.16,120.47,120.62,83858.30178474852,96.6335,96.8493,96.2978,96.4177,83858.3018
2016-02-08 12:30:00,120.65,121.39,120.63,120.84,93212.54732287725,96.4417,97.0332,96.4257,96.5935,93212.5473
2016-02-08 13:00:00,120.86,121.07,120.31,120.43,63397.51216873986,96.6095,96.7774,96.1699,96.2658,63397.5122
2016-02-08 13:30:00,120.5,120.6,120.07,120.17,76110.32990805841,96.3218,96.4017,95.978,96.058,76110.3299
2016-02-08 14:00:00,120.15,120.3,119.67,120.17,157817.19848566793,96.042,96.1619,95.6583,96.058,157817.1985
2016-02-08 14:30:00,120.26,120.41,119.92,120.03,135786.91184424012,96.1299,96.2498,95.8581,95.9461,135786.9118
2016-02-08 15:00:00,120.0,120.1,119.7,119.82,262386.15467820445,95.9221,96.002,95.6823,95.7782,262386.1547
2016-02-08 15:30:00,119.83,121.03,119.79,120.85,329656.03028664144,95.7862,96.7454,95.7542,96.6015,329656.0303
2016-02-09 09:30:00,119.23,121.24,119.09,121.11,167823.6884802596,95.3066,96.9133,95.1947,96.8094,167823.6885
2016-02-09 10:00:00,120.99,122.1,120.78,121.78,114533.26122228232,96.7135,97.6007,96.5456,97.3449,114533.2612
2016-02-09 10:30:00,122.0,122.76,121.89,122.29,121253.65062195782,97.5208,98.1283,97.4329,97.7526,121253.6506
2016-02-09 11:00:00,122.22,123.38,122.22,123.32,94787.45267712275,97.6967,98.6239,97.6967,98.5759,94787.4527
2016-02-09 11:30:00,123.22,123.34,122.27,122.27,64986.479177934016,98.496,98.5919,97.7366,97.7366,64986.4792
2016-02-09 12:00:00,122.24,122.95,122.03,122.82,97765.27852893456,97.7126,98.2802,97.5448,98.1763,97765.2785
2016-02-09 12:30:00,122.78,123.18,122.71,123.14,56929.15089237425,98.1443,98.464,98.0883,98.4321,56929.1509
2016-02-09 13:00:00,123.12,123.3,121.79,121.9,112497.56625202812,98.4161,98.56,97.3529,97.4409,112497.5663
2016-02-09 13:30:00,121.99,122.2,121.24,121.49,92363.43969713358,97.5128,97.6807,96.9133,97.1131,92363.4397
2016-02-09 14:00:00,121.53,122.62,121.53,121.9,75512.16873985938,97.1451,98.0164,97.1451,97.4409,75512.1687
2016-02-09 14:30:00,121.98,122.61,121.9,122.01,133091.40075716603,97.5048,98.0084,97.4409,97.5288,133091.4008
2016-02-09 15:00:00,122.02,123.11,121.96,122.32,103069.76744186046,97.5368,98.4081,97.4888,97.7766,103069.7674
2016-02-09 15:30:00,122.39,122.69,121.94,122.46,170949.70254191454,97.8325,98.0723,97.4728,97.8885,170949.7025
2016-02-10 09:30:00,122.82,123.58,121.82,123.28,117891.83342347214,98.1763,98.7838,97.3769,98.544,117891.8334
2016-02-10 10:00:00,123.25,124.35,122.79,123.67,180504.0562466198,98.52,99.3993,98.1523,98.8557,180504.0562
2016-02-10 10:30:00,123.66,123.97,122.78,123.28,106884.80259599784,98.8477,99.0955,98.1443,98.544,106884.8026
2016-02-10 11:00:00,123.27,123.34,122.02,122.02,78303.94808004326,98.536,98.5919,97.5368,97.5368,78303.9481
2016-02-10 11:30:00,122.07,122.21,121.53,121.98,37724.17522985397,97.5768,97.6887,97.1451,97.5048,37724.1752
2016-02-10 12:00:00,122.06,122.54,121.53,122.27,110697.67441860464,97.5688,97.9524,97.1451,97.7366,110697.6744
2016-02-10 12:30:00,122.39,122.76,121.98,122.39,46332.07138994051,97.8325,98.1283,97.5048,97.8325,46332.0714
2016-02-10 13:00:00,122.49,122.5,121.57,121.8,47199.567333693885,97.9125,97.9205,97.1771,97.3609,47199.5673
2016-02-10 13:30:00,121.78,122.18,121.57,121.77,27912.38507301244,97.3449,97.6647,97.1771,97.3369,27912.3851
2016-02-10 14:00:00,121.8,122.04,121.53,121.79,36731.20605732829,97.3609,97.5528,97.1451,97.3529,36731.2061
2016-02-10 14:30:00,121.84,121.98,121.32,121.34,35590.048674959435,97.3929,97.5048,96.9772,96.9932,35590.0487
2016-02-10 15:00:00,121.37,121.67,120.44,120.51,117678.74526771228,97.0172,97.257,96.2738,96.3298,117678.7453
2016-02-10 15:30:00,120.54,120.94,120.3,120.6,246977.8258518118,96.3537,96.6735,96.1619,96.4017,246977.8259
2016-02-11 09:30:00,118.85,119.64,117.6,119.47,183747.9718766901,95.0028,95.6343,94.0037,95.4984,183747.9719
2016-02-11 10:00:00,119.45,120.19,118.77,119.06,83710.11357490535,95.4825,96.074,94.9389,95.1707,83710.1136
2016-02-11 10:30:00,118.91,119.16,118.16,118.23,103959.97836668468,95.0508,95.2506,94.4513,94.5072,103959.9784
2016-02-11 11:00:00,118.23,118.88,117.55,117.61,92127.63656030288,94.5072,95.0268,93.9637,94.0116,92127.6366
2016-02-11 11:30:00,117.57,117.68,117.0,117.1,105809.62682531096,93.9797,94.0676,93.524,93.604,105809.6268
2016-02-11 12:00:00,117.2,117.55,116.97,117.27,49376.960519199565,93.6839,93.9637,93.5001,93.7399,49376.9605
2016-02-11 12:30:00,117.17,117.5,116.94,117.32,77505.67874526771,93.6599,93.9237,93.4761,93.7798,77505.6787
2016-02-11 13:00:00,117.27,117.66,117.16,117.37,106136.28988642507,93.7399,94.0516,93.6519,93.8198,106136.2899
2016-02-11 13:30:00,117.36,117.53,116.85,117.31,74600.32449972958,93.8118,93.9477,93.4041,93.7718,74600.3245
2016-02-11 14:00:00,117.26,117.49,116.75,116.75,74009.73499188751,93.7319,93.9157,93.3242,93.3242,74009.735
2016-02-11 14:30:00,116.77,118.39,116.58,117.84,129304.4889129259,93.3402,94.6351,93.1883,94.1955,129304.4889
2016-02-11 15:00:00,117.88,117.98,117.25,117.47,149916.71173607354,94.2275,94.3074,93.7239,93.8997,149916.7117
2016-02-11 15:30:00,117.5,118.48,117.37,117.55,480483.5045970795,93.9237,94.7071,93.8198,93.9637,480483.5046
2016-02-12 09:30:00,119.08,119.84,117.66,118.9,204483.5045970795,95.1867,95.7942,94.0516,95.0428,204483.5046
2016-02-12 10:00:00,118.81,120.18,118.34,120.06,74100.5949161709,94.9709,96.066,94.5952,95.9701,74100.5949
2016-02-12 10:30:00,120.07,120.25,119.53,119.59,28380.74634937804,95.978,96.1219,95.5464,95.5944,28380.7463
2016-02-12 11:00:00,119.57,120.29,119.36,120.28,36554.89453758788,95.5784,96.1539,95.4105,96.1459,36554.8945
2016-02-12 11:30:00,120.18,120.45,119.88,119.97,29214.710654407787,96.066,96.2818,95.8262,95.8981,29214.7107
2016-02-12 12:00:00,120.06,120.19,119.39,119.82,63253.650621957815,95.9701,96.074,95.4345,95.7782,63253.6506
2016-02-12 12:30:00,119.83,120.24,119.71,120.02,22772.30935640887,95.7862,96.1139,95.6903,95.9381,22772.3094
2016-02-12 13:00:00,120.03,120.15,119.61,119.98,48710.654407788,95.9461,96.042,95.6103,95.9061,48710.6544
2016-02-12 13:30:00,120.01,120.56,119.9,120.51,46272.579772850186,95.9301,96.3697,95.8422,96.3298,46272.5798
2016-02-12 14:00:00,120.5,121.07,120.45,120.92,81378.04218496484,96.3218,96.7774,96.2818,96.6575,81378.0422
2016-02-12 14:30:00,120.93,121.05,120.49,120.62,42272.579772850186,96.6655,96.7614,96.3138,96.4177,42272.5798
2016-02-12 15:00:00,120.62,120.77,120.32,120.69,34603.56949702542,96.4177,96.5376,96.1779,96.4736,34603.5695
2016-02-12 15:30:00,120.73,120.73,120.2,120.51,143665.76527852894,96.5056,96.5056,96.082,96.3298,143665.7653
2016-02-16 09:30:00,121.98,122.02,120.78,120.95,86068.14494321254,97.5048,97.5368,96.5456,96.6815,86068.1449
2016-02-16 10:00:00,120.82,121.08,120.17,120.5,67102.21741481882,96.5776,96.7854,96.058,96.3218,67102.2174
2016-02-16 10:30:00,120.55,120.78,120.27,120.39,27001.62249864792,96.3617,96.5456,96.1379,96.2338,27001.6225
2016-02-16 11:00:00,120.47,120.72,119.9,120.67,22677.12276906436,96.2978,96.4976,95.8422,96.4577,22677.1228
2016-02-16 11:30:00,120.63,121.05,120.55,121.05,24107.084910762573,96.4257,96.7614,96.3617,96.7614,24107.0849
2016-02-16 12:00:00,121.11,121.33,120.85,121.11,25372.63385613845,96.8094,96.9852,96.6015,96.8094,25372.6339
2016-02-16 12:30:00,121.11,121.11,120.71,120.97,17921.038399134668,96.8094,96.8094,96.4896,96.6975,17921.0384
2016-02-16 13:00:00,120.96,121.21,120.96,121.19,32703.082747431043,96.6895,96.8893,96.6895,96.8733,32703.0827
2016-02-16 13:30:00,121.16,121.39,121.01,121.39,25355.327203894,96.8493,97.0332,96.7294,97.0332,25355.3272
2016-02-16 14:00:00,121.3,121.5,121.12,121.43,37810.70849107626,96.9613,97.1211,96.8174,97.0652,37810.7085
2016-02-16 14:30:00,121.43,121.48,120.92,121.06,43859.38345051379,97.0652,97.1051,96.6575,96.7694,43859.3835
2016-02-16 15:00:00,121.11,121.53,121.08,121.41,63784.74851270957,96.8094,97.1451,96.7854,97.0492,63784.7485
2016-02-16 15:30:00,121.41,121.56,121.02,121.41,153195.24067063275,97.0492,97.1691,96.7374,97.0492,153195.2407
2016-02-17 09:30:00,122.67,123.05,121.9,122.26,191644.13196322336,98.0564,98.3601,97.4409,97.7286,191644.132
2016-02-17 10:00:00,122.25,123.1,122.25,122.93,47951.325040562464,97.7206,98.4001,97.7206,98.2642,47951.325
2016-02-17 10:30:00,123.0,123.11,122.53,122.64,52541.914548404544,98.3201,98.4081,97.9445,98.0324,52541.9145
2016-02-17 11:00:00,122.58,122.82,121.89,122.02,49196.32233639805,97.9844,98.1763,97.4329,97.5368,49196.3223
2016-02-17 11:30:00,122.02,122.38,121.71,122.29,52545.15954570038,97.5368,97.8246,97.289,97.7526,52545.1595
2016-02-17 12:00:00,122.32,122.36,121.78,121.89,41912.38507301244,97.7766,97.8086,97.3449,97.4329,41912.3851
2016-02-17 12:30:00,121.89,122.19,121.89,121.99,53459.16711736073,97.4329,97.6727,97.4329,97.5128,53459.1671
2016-02-17 13:00:00,121.99,122.08,121.48,121.59,40708.49107625744,97.5128,97.5847,97.1051,97.1931,40708.4911
2016-02-17 13:30:00,121.54,121.75,121.44,121.44,49647.3769605192,97.1531,97.321,97.0732,97.0732,49647.377
2016-02-17 14:00:00,121.45,121.96,121.36,121.78,44854.51595457004,97.0812,97.4888,97.0092,97.3449,44854.516
2016-02-17 14:30:00,121.79,122.18,121.78,121.83,50583.01784748513,97.3529,97.6647,97.3449,97.3849,50583.0178
2016-02-17 15:00:00,121.85,122.49,121.85,122.46,66862.08761492699,97.4009,97.9125,97.4009,97.8885,66862.0876
2016-02-17 15:30:00,122.48,122.7,122.22,122.51,214345.05137912385,97.9045,98.0803,97.6967,97.9285,214345.0514
2016-02-18 09:30:00,122.39,122.92,121.94,122.55,113569.49702541914,97.8325,98.2562,97.4728,97.9604,113569.497
2016-02-18 10:00:00,122.53,122.57,121.72,122.3,70295.29475392103,97.9445,97.9764,97.297,97.7606,70295.2948
2016-02-18 10:30:00,122.3,122.37,121.34,121.39,32418.60465116279,97.7606,97.8166,96.9932,97.0332,32418.6047
2016-02-18 11:00:00,121.36,121.36,120.76,120.81,72355.86803677664,97.0092,97.0092,96.5296,96.5696,72355.868
2016-02-18 11:30:00,120.84,121.29,120.83,121.29,27426.717144402377,96.5935,96.9533,96.5856,96.9533,27426.7171
2016-02-18 12:00:00,121.26,121.41,121.1,121.16,50313.68307193077,96.9293,97.0492,96.8014,96.8493,50313.6831
2016-02-18 12:30:00,121.15,121.29,121.15,121.18,38648.99945916711,96.8413,96.9533,96.8413,96.8653,38648.9995
2016-02-18 13:00:00,121.16,121.28,121.06,121.09,60153.596538669546,96.8493,96.9453,96.7694,96.7934,60153.5965
2016-02-18 13:30:00,121.11,121.16,120.72,121.04,58439.15630070308,96.8094,96.8493,96.4976,96.7534,58439.1563
2016-02-18 14:00:00,121.01,121.27,120.98,121.11,44525.68956192536,96.7294,96.9373,96.7055,96.8094,44525.6896
2016-02-18 14:30:00,121.14,121.44,121.05,121.33,95921.03839913466,96.8334,97.0732,96.7614,96.9852,95921.0384
2016-02-18 15:00:00,121.33,121.4,121.1,121.29,82726.87939426716,96.9852,97.0412,96.8014,96.9533,82726.8794
2016-02-18 15:30:00,121.29,121.33,121.1,121.27,171227.69064359114,96.9533,96.9852,96.8014,96.9373,171227.6906
2016-02-19 09:30:00,120.83,120.83,119.15,119.94,210385.0730124392,96.5856,96.5856,95.2426,95.8741,210385.073
2016-02-19 10:00:00,120.02,120.55,119.98,120.43,93781.50351541371,95.9381,96.3617,95.9061,96.2658,93781.5035
2016-02-19 10:30:00,120.38,121.14,120.32,120.8,65389.9405083829,96.2258,96.8334,96.1779,96.5616,65389.9405
2016-02-19 11:00:00,120.77,121.13,120.4,121.07,55756.62520281233,96.5376,96.8254,96.2418,96.7774,55756.6252
2016-02-19 11:30:00,121.02,121.29,121.02,121.19,58560.30286641428,96.7374,96.9533,96.7374,96.8733,58560.3029
2016-02-19 12:00:00,121.04,121.28,120.78,121.02,34995.132504056244,96.7534,96.9453,96.5456,96.7374,34995.1325
2016-02-19 12:30:00,120.93,121.64,120.91,121.22,57776.09518658734,96.6655,97.233,96.6495,96.8973,57776.0952
2016-02-19 13:00:00,121.25,121.38,121.05,121.17,27425.6354786371,96.9213,97.0252,96.7614,96.8573,27425.6355
2016-02-19 13:30:00,121.24,121.62,121.23,121.29,70108.16657652784,96.9133,97.217,96.9053,96.9533,70108.1666
2016-02-19 14:00:00,121.29,121.94,121.25,121.6,58090.8599242834,96.9533,97.4728,96.9213,97.2011,58090.8599
2016-02-19 14:30:00,121.7,121.84,121.53,121.58,39382.36884802596,97.281,97.3929,97.1451,97.1851,39382.3688
2016-02-19 15:00:00,121.53,121.78,121.39,121.7,74125.4732287723,97.1451,97.3449,97.0332,97.281,74125.4732
2016-02-19 15:30:00,121.66,121.69,121.32,121.57,135009.19415900487,97.249,97.273,96.9772,97.1771,135009.1942
2016-02-22 09:30:00,122.84,123.73,122.29,122.93,74208.76149269876,98.1923,98.9037,97.7526,98.2642,74208.7615
2016-02-22 10:00:00,122.96,123.8,122.96,123.66,81532.72038939968,98.2882,98.9596,98.2882,98.8477,81532.7204
2016-02-22 10:30:00,123.62,123.75,123.3,123.3,37637.641968631695,98.8157,98.9197,98.56,98.56,37637.642
2016-02-22 11:00:00,123.28,123.28,122.85,123.05,29210.38399134668,98.544,98.544,98.2002,98.3601,29210.384
2016-02-22 11:30:00,123.03,123.21,122.87,122.97,73974.04002163331,98.3441,98.488,98.2162,98.2962,73974.04
2016-02-22 12:00:00,122.93,123.11,122.71,122.77,31979.44835045971,98.2642,98.4081,98.0883,98.1363,31979.4484
2016-02-22 12:30:00,122.85,123.07,122.6,122.6,20840.45429962141,98.2002,98.3761,98.0004,98.0004,20840.4543
2016-02-22 13:00:00,122.64,122.88,122.55,122.55,20045.429962141698,98.0324,98.2242,97.9604,97.9604,20045.43
2016-02-22 13:30:00,122.63,122.99,122.55,122.93,35544.61871281774,98.0244,98.3122,97.9604,98.2642,35544.6187
2016-02-22 14:00:00,122.93,122.94,122.5,122.81,45446.18712817739,98.2642,98.2722,97.9205,98.1683,45446.1871
2016-02-22 14:30:00,122.81,122.91,122.64,122.67,35681.99026500811,98.1683,98.2482,98.0324,98.0564,35681.9903
2016-02-22 15:00:00,122.68,122.98,122.59,122.84,54707.40941049215,98.0644,98.3042,97.9924,98.1923,54707.4094
2016-02-22 15:30:00,122.8,122.96,122.61,122.86,155259.0589507842,98.1603,98.2882,98.0084,98.2082,155259.059
2016-02-23 09:30:00,122.08,122.6,121.65,121.88,57753.38020551649,97.5847,98.0004,97.241,97.4249,57753.3802
2016-02-23 10:00:00,121.95,122.16,121.17,121.38,37828.01514332072,97.4808,97.6487,96.8573,97.0252,37828.0151
2016-02-23 10:30:00,121.4,121.49,121.14,121.14,21667.92861005949,97.0412,97.1131,96.8334,96.8334,21667.9286
2016-02-23 11:00:00,121.15,121.2,120.77,120.83,19531.6387236344,96.8413,96.8813,96.5376,96.5856,19531.6387
2016-02-23 11:30:00,120.83,121.29,120.71,121.16,18598.161168199025,96.5856,96.9533,96.4896,96.8493,18598.1612
2016-02-23 12:00:00,121.21,121.22,121.08,121.15,32588.42617631152,96.8893,96.8973,96.7854,96.8413,32588.4262
2016-02-23 12:30:00,121.14,121.22,121.09,121.18,23524.067063277445,96.8334,96.8973,96.7934,96.8653,23524.0671
2016-02-23 13:00:00,121.16,121.48,121.16,121.36,16362.358031368309,96.8493,97.1051,96.8493,97.0092,16362.358
2016-02-23 13:30:00,121.32,121.45,121.18,121.43,60986.479177934016,96.9772,97.0812,96.8653,97.0652,60986.4792
2016-02-23 14:00:00,121.4,121.44,121.23,121.29,31796.646836127635,97.0412,97.0732,96.9053,96.9533,31796.6468
2016-02-23 14:30:00,121.3,121.38,121.16,121.24,55499.18875067604,96.9613,97.0252,96.8493,96.9133,55499.1888
2016-02-23 15:00:00,121.24,121.29,120.94,120.98,93210.38399134668,96.9133,96.9533,96.6735,96.7055,93210.384
2016-02-23 15:30:00,120.99,121.42,120.97,121.29,194411.03299080583,96.7135,97.0572,96.6975,96.9533,194411.033
2016-02-24 09:30:00,119.07,119.98,116.84,119.55,59681.99026500811,95.1787,95.9061,93.3961,95.5624,59681.9903
2016-02-24 10:00:00,119.53,120.15,119.5,119.9,55069.76744186047,95.5464,96.042,95.5224,95.8422,55069.7674
2016-02-24 10:30:00,120.09,120.68,119.86,120.5,34570.03785830178,95.994,96.4657,95.8102,96.3218,34570.0379
2016-02-24 11:00:00,120.5,120.73,120.05,120.19,31873.44510546241,96.3218,96.5056,95.9621,96.074,31873.4451
2016-02-24 11:30:00,120.19,120.72,120.16,120.55,26694.42942130881,96.074,96.4976,96.05,96.3617,26694.4294
2016-02-24 12:00:00,120.5,120.84,120.2,120.21,36141.69821525148,96.3218,96.5935,96.082,96.09,36141.6982
2016-02-24 12:30:00,120.22,120.52,120.13,120.35,25804.218496484584,96.098,96.3378,96.026,96.2019,25804.2185
2016-02-24 13:00:00,120.35,120.79,120.31,120.43,39773.931855056784,96.2019,96.5536,96.1699,96.2658,39773.9319
2016-02-24 13:30:00,120.42,120.5,120.19,120.19,29944.835045970794,96.2578,96.3218,96.074,96.074,29944.835
2016-02-24 14:00:00,120.24,121.1,120.15,121.09,22691.18442401298,96.1139,96.8014,96.042,96.7934,22691.1844
2016-02-24 14:30:00,121.04,121.12,120.86,121.01,27080.58409951325,96.7534,96.8174,96.6095,96.7294,27080.5841
2016-02-24 15:00:00,121.0,121.78,121.0,121.65,39885.34342888047,96.7214,97.3449,96.7214,97.241,39885.3434
2016-02-24 15:30:00,121.64,121.78,121.36,121.57,123922.12006489994,97.233,97.3449,97.0092,97.1771,123922.1201
2016-02-25 09:30:00,122.13,122.46,121.08,121.21,38637.10113574905,97.6247,97.8885,96.7854,96.8893,38637.1011
2016-02-25 10:00:00,121.11,121.11,120.6,121.06,24904.27257977285,96.8094,96.8094,96.4017,96.7694,24904.2726
2016-02-25 10:30:00,121.02,121.41,120.91,120.92,31104.380746349376,96.7374,97.0492,96.6495,96.6575,31104.3807
2016-02-25 11:00:00,120.92,121.3,120.76,121.12,20333.153055705785,96.6575,96.9613,96.5296,96.8174,20333.1531
2016-02-25 11:30:00,121.12,121.96,120.97,121.83,22740.94104921579,96.8174,97.4888,96.6975,97.3849,22740.941
2016-02-25 12:00:00,121.83,121.9,121.67,121.75,7702.541914548405,97.3849,97.4409,97.257,97.321,7702.5419
2016-02-25 12:30:00,121.7,121.87,121.56,121.7,10048.674959437534,97.281,97.4169,97.1691,97.281,10048.675
2016-02-25 13:00:00,121.69,122.16,121.68,122.15,9805.300162249863,97.273,97.6487,97.265,97.6407,9805.3002
2016-02-25 13:30:00,122.24,122.43,122.17,122.39,18641.427798810168,97.7126,97.8645,97.6567,97.8325,18641.4278
2016-02-25 14:00:00,122.36,122.48,122.24,122.32,36487.83126014061,97.8086,97.9045,97.7126,97.7766,36487.8313
2016-02-25 14:30:00,122.32,122.41,122.12,122.13,21916.71173607356,97.7766,97.8485,97.6167,97.6247,21916.7117
2016-02-25 15:00:00,122.14,122.5,122.14,122.41,37120.60573282855,97.6327,97.9205,97.6327,97.8485,37120.6057
2016-02-25 15:30:00,122.39,122.96,122.31,122.93,173657.1119524067,97.8325,98.2882,97.7686,98.2642,173657.112
2016-02-26 09:30:00,123.57,124.32,122.97,123.76,61048.13412655489,98.7758,99.3753,98.2962,98.9277,61048.1341
2016-02-26 10:00:00,123.68,123.92,123.34,123.55,45126.01406165495,98.8637,99.0556,98.5919,98.7598,45126.0141
2016-02-26 10:30:00,123.49,124.12,123.45,123.81,44775.55435370471,98.7118,99.2154,98.6799,98.9676,44775.5544
2016-02-26 11:00:00,123.79,124.02,123.54,123.55,46115.7382368848,98.9516,99.1355,98.7518,98.7598,46115.7382
2016-02-26 11:30:00,123.52,123.65,123.39,123.62,30395.88967009194,98.7358,98.8397,98.6319,98.8157,30395.8897
2016-02-26 12:00:00,123.58,123.83,123.3,123.83,36552.73120605733,98.7838,98.9836,98.56,98.9836,36552.7312
2016-02-26 12:30:00,123.78,124.04,123.72,123.91,28064.89994591671,98.9436,99.1515,98.8957,99.0476,28064.8999
2016-02-26 13:00:00,123.94,123.99,123.76,123.82,19481.882098431583,99.0715,99.1115,98.9277,98.9756,19481.8821
2016-02-26 13:30:00,123.89,123.89,123.55,123.76,47330.44889129259,99.0316,99.0316,98.7598,98.9277,47330.4489
2016-02-26 14:00:00,123.74,123.88,123.69,123.77,31181.17901568416,98.9117,99.0236,98.8717,98.9356,31181.179
2016-02-26 14:30:00,123.83,123.86,123.36,123.48,37537.04705246079,98.9836,99.0076,98.6079,98.7038,37537.0471
2016-02-26 15:00:00,123.4,124.12,123.38,123.74,78292.0497566252,98.6399,99.2154,98.6239,98.9117,78292.0498
2016-02-26 15:30:00,123.79,123.98,123.49,123.54,132851.2709572742,98.9516,99.1035,98.7118,98.7518,132851.271
2016-02-29 09:30:00,123.36,124.59,123.14,123.66,38159.00486749594,98.6079,99.5911,98.4321,98.8477,38159.0049
2016-02-29 10:00:00,123.79,123.94,123.33,123.53,59830.17847485127,98.9516,99.0715,98.5839,98.7438,59830.1785
2016-02-29 10:30:00,123.66,123.86,123.36,123.63,101317.46890210923,98.8477,99.0076,98.6079,98.8237,101317.4689
2016-02-29 11:00:00,123.69,124.26,123.63,123.79,30112.493239588966,98.8717,99.3273,98.8237,98.9516,30112.4932
2016-02-29 11:30:00,123.86,124.47,123.82,124.28,39398.59383450514,99.0076,99.4952,98.9756,99.3433,39398.5938
2016-02-29 12:00:00,124.34,124.39,124.07,124.13,39688.48025959978,99.3913,99.4312,99.1755,99.2234,39688.4803
2016-02-29 12:30:00,124.23,124.23,123.93,124.08,24832.882639264462,99.3033,99.3033,99.0635,99.1834,24832.8826
2016-02-29 13:00:00,124.06,124.07,123.62,123.68,27813.95348837209,99.1675,99.1755,98.8157,98.8637,27813.9535
2016-02-29 13:30:00,123.65,123.68,123.39,123.6,91555.43537047051,98.8397,98.8637,98.6319,98.7998,91555.4354
2016-02-29 14:00:00,123.59,123.89,123.34,123.67,149690.64359113033,98.7918,99.0316,98.5919,98.8557,149690.6436
2016-02-29 14:30:00,123.61,123.74,123.29,123.49,153838.8318009735,98.8078,98.9117,98.552,98.7118,153838.8318
2016-02-29 15:00:00,123.48,123.61,123.01,123.17,82624.12114656571,98.7038,98.8078,98.3281,98.456,82624.1211
2016-02-29 15:30:00,123.15,123.28,122.41,122.45,308567.8745267712,98.4401,98.544,97.8485,97.8805,308567.8745
2016-03-01 09:30:00,123.68,124.09,121.95,122.3,197824.77014602488,98.8637,99.1914,97.4808,97.7606,197824.7701
2016-03-01 10:00:00,122.43,123.63,122.38,123.55,114129.79989183342,97.8645,98.8237,97.8246,98.7598,114129.7999
2016-03-01 10:30:00,123.58,123.69,123.35,123.56,98016.22498647918,98.7838,98.8717,98.5999,98.7678,98016.225
2016-03-01 11:00:00,123.56,124.22,123.45,124.22,91349.9188750676,98.7678,99.2954,98.6799,99.2954,91349.9189
2016-03-01 11:30:00,124.23,124.7,124.1,124.7,33526.230394808,99.3033,99.679,99.1994,99.679,33526.2304
2016-03-01 12:00:00,124.7,124.97,124.56,124.95,37527.31206057328,99.679,99.8949,99.5671,99.8789,37527.3121
2016-03-01 12:30:00,124.99,125.02,124.75,124.96,32899.94591671174,99.9109,99.9348,99.719,99.8869,32899.9459
2016-03-01 13:00:00,124.96,125.0,124.24,124.25,51882.09843158464,99.8869,99.9188,99.3113,99.3193,51882.0984
2016-03-01 13:30:00,124.25,124.88,124.25,124.47,45998.91833423472,99.3193,99.8229,99.3193,99.4952,45998.9183
2016-03-01 14:00:00,124.44,124.67,124.04,124.19,52057.32828555976,99.4712,99.6551,99.1515,99.2714,52057.3283
2016-03-01 14:30:00,124.2,124.53,124.12,124.48,63581.395348837206,99.2794,99.5432,99.2154,99.5032,63581.3953
2016-03-01 15:00:00,124.53,124.74,124.4,124.59,64085.451595457,99.5432,99.711,99.4392,99.5911,64085.4516
2016-03-01 15:30:00,124.58,124.59,124.02,124.28,245556.5170362358,99.5831,99.5911,99.1355,99.3433,245556.517
2016-03-02 09:30:00,123.34,124.79,122.9,123.37,74668.46944294212,98.5919,99.751,98.2402,98.6159,74668.4694
2016-03-02 10:00:00,123.39,123.61,122.63,122.88,58150.35154137371,98.6319,98.8078,98.0244,98.2242,58150.3515
2016-03-02 10:30:00,122.89,123.61,122.63,123.51,34046.51162790698,98.2322,98.8078,98.0244,98.7278,34046.5116
2016-03-02 11:00:00,123.55,124.01,123.4,123.62,43981.61168199026,98.7598,99.1275,98.6399,98.8157,43981.6117
2016-03-02 11:30:00,123.61,123.66,123.07,123.07,67696.05191995674,98.8078,98.8477,98.3761,98.3761,67696.0519
2016-03-02 12:00:00,123.04,123.43,123.04,123.29,36922.66089778258,98.3521,98.6639,98.3521,98.552,36922.6609
2016-03-02 12:30:00,123.26,123.76,123.25,123.75,26028.12330989724,98.528,98.9277,98.52,98.9197,26028.1233
2016-03-02 13:00:00,123.78,124.01,123.63,124.0,30910.76257436452,98.9436,99.1275,98.8237,99.1195,30910.7626
2016-03-02 13:30:00,123.9,124.07,123.89,123.89,40520.28123309897,99.0396,99.1755,99.0316,99.0316,40520.2812
2016-03-02 14:00:00,123.91,124.06,123.61,123.85,30960.51919956733,99.0476,99.1675,98.8078,98.9996,30960.5192
2016-03-02 14:30:00,123.86,124.32,123.81,124.18,48180.63818280152,99.0076,99.3753,98.9676,99.2634,48180.6382
2016-03-02 15:00:00,124.11,124.23,123.94,124.02,53260.140616549485,99.2074,99.3033,99.0715,99.1355,53260.1406
2016-03-02 15:30:00,123.99,124.14,123.75,124.05,152208.76149269874,99.1115,99.2314,98.9197,99.1595,152208.7615
2016-03-03 09:30:00,124.35,124.69,123.88,124.6,47195.240670632775,99.3993,99.6711,99.0236,99.5991,47195.2407
2016-03-03 10:00:00,124.61,125.04,124.3,125.04,55273.12060573282,99.6071,99.9508,99.3593,99.9508,55273.1206
2016-03-03 10:30:00,125.09,125.69,124.92,125.48,59958.89670091942,99.9908,100.4704,99.8549,100.3025,59958.8967
2016-03-03 11:00:00,125.49,125.55,124.98,125.07,35459.16711736073,100.3105,100.3585,99.9029,99.9748,35459.1671
2016-03-03 11:30:00,125.06,125.17,124.85,125.0,90770.14602487833,99.9668,100.0547,99.7989,99.9188,90770.146
2016-03-03 12:00:00,124.91,125.0,124.83,124.9,39510.00540832883,99.8469,99.9188,99.783,99.8389,39510.0054
2016-03-03 12:30:00,124.88,125.06,124.87,125.04,39823.6884802596,99.8229,99.9668,99.8149,99.9508,39823.6885
2016-03-03 13:00:00,124.99,125.19,124.99,125.12,35003.78583017847,99.9109,100.0707,99.9109,100.0148,35003.7858
2016-03-03 13:30:00,125.1,125.44,125.09,125.36,45083.82909680909,99.9988,100.2706,99.9908,100.2066,45083.8291
2016-03-03 14:00:00,125.36,125.41,125.17,125.17,22069.226608977824,100.2066,100.2466,100.0547,100.0547,22069.2266
2016-03-03 14:30:00,125.2,125.39,125.11,125.33,38703.08274743104,100.0787,100.2306,100.0068,100.1826,38703.0827
2016-03-03 15:00:00,125.27,125.35,124.67,124.67,81015.68415359654,100.1347,100.1986,99.6551,99.6551,81015.6842
2016-03-03 15:30:00,124.67,125.0,124.64,124.7,218309.35640886964,99.6551,99.9188,99.6311,99.679,218309.3564
2016-03-04 09:30:00,125.43,125.43,123.73,123.86,92802.59599783666,100.2626,100.2626,98.9037,99.0076,92802.596
2016-03-04 10:00:00,123.92,124.46,123.49,124.46,61274.20227149811,99.0556,99.4872,98.7118,99.4872,61274.2023
2016-03-04 10:30:00,124.45,124.96,124.32,124.8,72216.3331530557,99.4792,99.8869,99.3753,99.759,72216.3332
2016-03-04 11:00:00,124.82,125.53,124.82,125.45,74902.1092482423,99.775,100.3425,99.775,100.2786,74902.1092
2016-03-04 11:30:00,125.45,125.72,125.32,125.72,33997.83666846944,100.2786,100.4944,100.1746,100.4944,33997.8367
2016-03-04 12:00:00,125.72,125.95,125.63,125.66,42228.23147647377,100.4944,100.6782,100.4224,100.4464,42228.2315
2016-03-04 12:30:00,125.67,125.74,125.45,125.61,48751.75770686858,100.4544,100.5104,100.2786,100.4065,48751.7577
2016-03-04 13:00:00,125.63,125.68,125.31,125.68,71881.01676581935,100.4224,100.4624,100.1666,100.4624,71881.0168
2016-03-04 13:30:00,125.71,125.91,125.55,125.85,51499.18875067604,100.4864,100.6463,100.3585,100.5983,51499.1888
2016-03-04 14:00:00,125.85,125.85,125.09,125.15,47332.61222282315,100.5983,100.5983,99.9908,100.0388,47332.6122
2016-03-04 14:30:00,125.13,125.13,124.66,124.82,55822.60681449432,100.0228,100.0228,99.6471,99.775,55822.6068
2016-03-04 15:00:00,124.84,124.98,124.51,124.88,100314.76473769604,99.791,99.9029,99.5272,99.8229,100314.7647
2016-03-04 15:30:00,124.91,125.08,124.48,124.61,265438.61546782043,99.8469,99.9828,99.5032,99.6071,265438.6155
2016-03-07 09:30:00,124.52,125.05,123.76,124.43,90765.8193618172,99.5352,99.9588,98.9277,99.4632,90765.8194
2016-03-07 10:00:00,124.4,125.23,124.29,125.02,36698.75608436993,99.4392,100.1027,99.3513,99.9348,36698.7561
2016-03-07 10:30:00,124.99,125.37,124.95,125.34,51908.05840995132,99.9109,100.2146,99.8789,100.1906,51908.0584
2016-03-07 11:00:00,125.34,125.73,125.33,125.37,27426.717144402377,100.1906,100.5024,100.1826,100.2146,27426.7171
2016-03-07 11:30:00,125.38,125.52,124.87,124.91,37950.24337479719,100.2226,100.3345,99.8149,99.8469,37950.2434
2016-03-07 12:00:00,124.93,124.97,124.52,124.57,23738.236884802594,99.8629,99.8949,99.5352,99.5751,23738.2369
2016-03-07 12:30:00,124.58,124.73,124.32,124.38,34774.47268793942,99.5831,99.703,99.3753,99.4233,34774.4727
2016-03-07 13:00:00,124.42,124.52,124.18,124.27,30233.63980530016,99.4552,99.5352,99.2634,99.3353,30233.6398
2016-03-07 13:30:00,124.3,124.35,123.91,124.25,61775.01352082207,99.3593,99.3993,99.0476,99.3193,61775.0135
2016-03-07 14:00:00,124.27,124.27,123.82,123.94,36703.08274743104,99.3353,99.3353,98.9756,99.0715,36703.0827
2016-03-07 14:30:00,123.9,124.22,123.68,124.18,102234.72147106544,99.0396,99.2954,98.8637,99.2634,102234.7215
2016-03-07 15:00:00,124.15,124.55,123.86,124.45,66006.48999459167,99.2394,99.5591,99.0076,99.4792,66006.49
2016-03-07 15:30:00,124.49,124.76,124.38,124.74,96127.63656030288,99.5112,99.727,99.4233,99.711,96127.6366
2016-03-08 09:30:00,123.81,124.3,122.6,122.6,50959.437533802055,98.9676,99.3593,98.0004,98.0004,50959.4375
2016-03-08 10:00:00,122.73,122.82,122.25,122.37,25352.08220659816,98.1043,98.1763,97.7206,97.8166,25352.0822
2016-03-08 10:30:00,122.26,122.46,121.98,122.07,32544.0778799351,97.7286,97.8885,97.5048,97.5768,32544.0779
2016-03-08 11:00:00,122.15,122.89,122.09,122.88,34380.74634937804,97.6407,98.2322,97.5927,98.2242,34380.7463
2016-03-08 11:30:00,122.86,123.4,122.77,123.4,23287.18226068145,98.2082,98.6399,98.1363,98.6399,23287.1823
2016-03-08 12:00:00,123.4,123.98,123.2,123.86,27012.4391563007,98.6399,99.1035,98.48,99.0076,27012.4392
2016-03-08 12:30:00,123.94,124.27,123.66,124.27,28598.161168199025,99.0715,99.3353,98.8477,99.3353,28598.1612
2016-03-08 13:00:00,124.14,124.62,123.98,124.49,28508.38290968091,99.2314,99.6151,99.1035,99.5112,28508.3829
2016-03-08 13:30:00,124.46,124.7,124.4,124.63,40546.24121146565,99.4872,99.679,99.4392,99.6231,40546.2412
2016-03-08 14:00:00,124.63,124.89,124.1,124.19,52452.13628988642,99.6231,99.8309,99.1994,99.2714,52452.1363
2016-03-08 14:30:00,124.23,124.35,123.89,124.2,43333.69388858842,99.3033,99.3993,99.0316,99.2794,43333.6939
2016-03-08 15:00:00,124.2,124.3,123.95,124.17,107344.5105462412,99.2794,99.3593,99.0795,99.2554,107344.5105
2016-03-08 15:30:00,124.17,124.31,124.01,124.08,177697.133585722,99.2554,99.3673,99.1275,99.1834,177697.1336
2016-03-09 09:30:00,124.91,125.19,124.15,124.96,105270.95727420229,99.8469,100.0707,99.2394,99.8869,105270.9573
2016-03-09 10:00:00,124.96,124.96,124.19,124.61,103548.94537587884,99.8869,99.8869,99.2714,99.6071,103548.9454
2016-03-09 10:30:00,124.67,125.08,124.1,124.82,260998.37750135208,99.6551,99.9828,99.1994,99.775,260998.3775
2016-03-09 11:00:00,124.84,124.88,124.45,124.74,93024.33747971876,99.791,99.8229,99.4792,99.711,93024.3375
2016-03-09 11:30:00,124.73,125.09,124.72,125.01,47560.84369929692,99.703,99.9908,99.695,99.9268,47560.8437
2016-03-09 12:00:00,125.02,125.27,124.99,125.11,50345.05137912385,99.9348,100.1347,99.9109,100.0068,50345.0514
2016-03-09 12:30:00,125.19,125.22,124.21,124.21,84248.78312601405,100.0707,100.0947,99.2874,99.2874,84248.7831
2016-03-09 13:00:00,124.16,124.36,123.67,123.7,71098.97241752298,99.2474,99.4073,98.8557,98.8797,71098.9724
2016-03-09 13:30:00,123.76,123.84,123.6,123.72,85677.663601947,98.9277,98.9916,98.7998,98.8957,85677.6636
2016-03-09 14:00:00,123.75,124.19,123.69,124.04,64031.36830719307,98.9197,99.2714,98.8717,99.1515,64031.3683
2016-03-09 14:30:00,124.07,124.33,123.91,124.33,57234.1806381828,99.1755,99.3833,99.0476,99.3833,57234.1806
2016-03-09 15:00:00,124.29,124.58,124.2,124.24,84642.50946457544,99.3513,99.5831,99.2794,99.3113,84642.5095
2016-03-09 15:30:00,124.23,124.53,124.13,124.48,186733.36938885885,99.3033,99.5432,99.2234,99.5032,186733.3694
2016-03-10 09:30:00,125.24,125.69,123.69,125.69,62650.0811249324,100.1107,100.4704,98.8717,100.4704,62650.0811
2016-03-10 10:00:00,125.66,125.82,124.87,125.19,67689.56192536507,100.4464,100.5743,99.8149,100.0707,67689.5619
2016-03-10 10:30:00,125.08,125.08,123.89,123.89,63501.3520822066,99.9828,99.9828,99.0316,99.0316,63501.3521
2016-03-10 11:00:00,123.87,124.03,123.21,123.45,48859.92428339643,99.0156,99.1435,98.488,98.6799,48859.9243
2016-03-10 11:30:00,123.44,123.84,122.98,123.68,70068.14494321255,98.6719,98.9916,98.3042,98.8637,70068.1449
2016-03-10 12:00:00,123.71,123.95,123.56,123.73,130279.06976744186,98.8877,99.0795,98.7678,98.9037,130279.0698
2016-03-10 12:30:00,123.74,123.81,123.59,123.6,112116.81990265008,98.9117,98.9676,98.7918,98.7998,112116.8199
2016-03-10 13:00:00,123.6,123.91,123.49,123.91,45617.0903190914,98.7998,99.0476,98.7118,99.0476,45617.0903
2016-03-10 13:30:00,123.86,124.03,123.6,123.7,70055.1649540292,99.0076,99.1435,98.7998,98.8797,70055.165
2016-03-10 14:00:00,123.7,124.04,123.27,123.9,79665.76527852894,98.8797,99.1515,98.536,99.0396,79665.7653
2016-03-10 14:30:00,123.97,124.4,123.73,124.26,48505.13791238507,99.0955,99.4392,98.9037,99.3273,48505.1379
2016-03-10 15:00:00,124.25,124.72,124.13,124.72,74623.03948080043,99.3193,99.695,99.2234,99.695,74623.0395
2016-03-10 15:30:00,124.74,124.85,124.21,124.4,222307.1930773391,99.711,99.7989,99.2874,99.4392,222307.1931
2016-03-11 09:30:00,125.71,125.93,124.81,125.54,80948.62087614927,100.4864,100.6622,99.767,100.3505,80948.6209
2016-03-11 10:00:00,125.58,126.51,125.54,126.51,51887.50676041103,100.3825,101.1259,100.3505,101.1259,51887.5068
2016-03-11 10:30:00,126.54,126.99,126.52,126.92,53882.09843158464,101.1498,101.5096,101.1339,101.4536,53882.0984
2016-03-11 11:00:00,126.91,127.38,126.82,127.07,58420.76798269335,101.4456,101.8213,101.3737,101.5735,58420.768
2016-03-11 11:30:00,127.05,127.12,126.59,126.92,77839.91346673877,101.5575,101.6135,101.1898,101.4536,77839.9135
2016-03-11 12:00:00,126.95,127.09,126.76,126.99,51018.92915089237,101.4776,101.5895,101.3257,101.5096,51018.9292
2016-03-11 12:30:00,127.0,127.07,126.65,126.73,69061.11411573824,101.5176,101.5735,101.2378,101.3017,69061.1141
2016-03-11 13:00:00,126.71,126.72,126.35,126.51,77269.875608437,101.2857,101.2937,100.998,101.1259,77269.8756
2016-03-11 13:30:00,126.5,126.51,126.11,126.29,66957.2742022715,101.1179,101.1259,100.8061,100.95,66957.2742
2016-03-11 14:00:00,126.29,126.4,126.09,126.2,85715.52190373174,100.95,101.0379,100.7901,100.8781,85715.5219
2016-03-11 14:30:00,126.18,126.32,126.01,126.19,83792.32017306652,100.8621,100.974,100.7262,100.8701,83792.3202
2016-03-11 15:00:00,126.22,126.61,126.19,126.28,101005.94916170902,100.8941,101.2058,100.8701,100.942,101005.9492
2016-03-11 15:30:00,126.23,126.31,125.95,126.13,265321.79556517035,100.9021,100.966,100.6782,100.8221,265321.7956
2016-03-14 09:30:00,125.71,126.17,125.05,125.29,71028.66414277987,100.4864,100.8541,99.9588,100.1507,71028.6641
2016-03-14 10:00:00,125.32,125.7,125.27,125.55,30512.70957274202,100.1746,100.4784,100.1347,100.3585,30512.7096
2016-03-14 10:30:00,125.56,126.02,125.46,125.58,106875.06760411031,100.3665,100.7342,100.2866,100.3825,106875.0676
2016-03-14 11:00:00,125.58,125.77,125.33,125.33,53164.95402920497,100.3825,100.5343,100.1826,100.1826,53164.954
2016-03-14 11:30:00,125.37,125.76,125.17,125.42,67237.42563547863,100.2146,100.5264,100.0547,100.2546,67237.4256
2016-03-14 12:00:00,125.43,125.86,125.43,125.75,34112.49323958896,100.2626,100.6063,100.2626,100.5184,34112.4932
2016-03-14 12:30:00,125.82,126.11,125.79,126.08,42994.05083829097,100.5743,100.8061,100.5503,100.7821,42994.0508
2016-03-14 13:00:00,126.06,126.35,125.95,126.22,21480.800432666307,100.7662,100.998,100.6782,100.8941,21480.8004
2016-03-14 13:30:00,126.19,126.25,125.98,126.11,42005.4083288264,100.8701,100.918,100.7022,100.8061,42005.4083
2016-03-14 14:00:00,126.1,126.29,126.08,126.21,60888.04759329367,100.7981,100.95,100.7821,100.8861,60888.0476
2016-03-14 14:30:00,126.22,126.31,126.07,126.1,39718.76690102758,100.8941,100.966,100.7742,100.7981,39718.7669
2016-03-14 15:00:00,126.09,126.32,126.04,126.31,63636.56030286641,100.7901,100.974,100.7502,100.966,63636.5603
2016-03-14 15:30:00,126.26,126.26,125.89,125.93,162574.3645213629,100.926,100.926,100.6303,100.6622,162574.3645
2016-03-15 09:30:00,124.87,125.25,124.15,124.22,245262.30394808,99.8149,100.1187,99.2394,99.2954,245262.3039
2016-03-15 10:00:00,124.17,124.47,124.09,124.24,132595.99783666845,99.2554,99.4952,99.1914,99.3113,132595.9978
2016-03-15 10:30:00,124.27,124.57,124.22,124.35,82247.70146024878,99.3353,99.5751,99.2954,99.3993,82247.7015
2016-03-15 11:00:00,124.35,124.36,123.95,123.98,220358.0313683072,99.3993,99.4073,99.0795,99.1035,220358.0314
2016-03-15 11:30:00,124.01,124.23,123.85,123.92,82977.8258518118,99.1275,99.3033,98.9996,99.0556,82977.8259
2016-03-15 12:00:00,123.92,124.0,123.56,123.7,120749.594375338,99.0556,99.1195,98.7678,98.8797,120749.5944
2016-03-15 12:30:00,123.69,123.83,123.63,123.73,47691.72525689562,98.8717,98.9836,98.8237,98.9037,47691.7253
2016-03-15 13:00:00,123.69,124.1,123.66,124.1,59565.17036235803,98.8717,99.1994,98.8477,99.1994,59565.1704
2016-03-15 13:30:00,124.11,124.3,123.98,124.13,47574.90535424554,99.2074,99.3593,99.1035,99.2234,47574.9054
2016-03-15 14:00:00,124.15,124.15,123.94,124.02,67626.82531097891,99.2394,99.2394,99.0715,99.1355,67626.8253
2016-03-15 14:30:00,124.06,124.19,123.95,124.12,45701.46024878312,99.1675,99.2714,99.0795,99.2154,45701.4602
2016-03-15 15:00:00,124.11,124.27,124.02,124.11,86133.04488912926,99.2074,99.3353,99.1355,99.2074,86133.0449
2016-03-15 15:30:00,124.1,124.11,123.54,123.9,292157.92320173065,99.1994,99.2074,98.7518,99.0396,292157.9232
2016-03-16 09:30:00,123.23,123.85,123.11,123.5,64743.10438074635,98.504,98.9996,98.4081,98.7198,64743.1044
2016-03-16 10:00:00,123.59,124.04,123.49,123.98,60553.81287182261,98.7918,99.1515,98.7118,99.1035,60553.8129
2016-03-16 10:30:00,123.94,124.15,123.55,123.67,73895.07842076798,99.0715,99.2394,98.7598,98.8557,73895.0784
2016-03-16 11:00:00,123.7,123.74,123.42,123.47,98571.11952406706,98.8797,98.9117,98.6559,98.6958,98571.1195
2016-03-16 11:30:00,123.47,123.75,123.47,123.73,114735.5327203894,98.6958,98.9197,98.6958,98.9037,114735.5327
2016-03-16 12:00:00,123.73,124.1,123.71,124.08,90168.73985938344,98.9037,99.1994,98.8877,99.1834,90168.7399
2016-03-16 12:30:00,124.07,124.1,123.77,123.9,79927.52839372633,99.1755,99.1994,98.9356,99.0396,79927.5284
2016-03-16 13:00:00,123.9,124.15,123.83,123.96,88599.24283396431,99.0396,99.2394,98.9836,99.0875,88599.2428
2016-03-16 13:30:00,123.96,124.49,123.84,124.41,104552.73120605732,99.0875,99.5112,98.9916,99.4472,104552.7312
2016-03-16 14:00:00,124.47,125.82,124.44,125.71,149138.9940508383,99.4952,100.5743,99.4712,100.4864,149138.9941
2016-03-16 14:30:00,125.76,126.15,125.46,125.59,119673.33693888588,100.5264,100.8381,100.2866,100.3905,119673.3369
2016-03-16 15:00:00,125.54,125.88,125.44,125.82,104894.53758788534,100.3505,100.6223,100.2706,100.5743,104894.5376
2016-03-16 15:30:00,125.82,126.02,125.58,125.81,240170.903190914,100.5743,100.7342,100.3825,100.5663,240170.9032
2016-03-17 09:30:00,126.75,130.72,125.92,129.74,378865.3326122228,101.3177,104.4911,100.6543,103.7078,378865.3326
2016-03-17 10:00:00,129.73,130.21,129.25,129.87,203879.93510005408,103.6998,104.0835,103.3161,103.8117,203879.9351
2016-03-17 10:30:00,129.87,130.0,129.25,129.52,157285.0189291509,103.8117,103.9156,103.3161,103.5319,157285.0189
2016-03-17 11:00:00,129.45,129.66,129.24,129.29,81349.9188750676,103.476,103.6438,103.3081,103.3481,81349.9189
2016-03-17 11:30:00,129.33,129.66,129.16,129.25,110871.82260681449,103.38,103.6438,103.2441,103.3161,110871.8226
2016-03-17 12:00:00,129.25,129.77,129.0,129.51,83214.71065440778,103.3161,103.7318,103.1163,103.5239,83214.7107
2016-03-17 12:30:00,129.51,129.68,129.3,129.37,68072.47160627366,103.5239,103.6598,103.3561,103.412,68072.4716
2016-03-17 13:00:00,129.37,129.4,129.06,129.15,57930.77339102217,103.412,103.436,103.1642,103.2362,57930.7734
2016-03-17 13:30:00,129.15,129.4,129.1,129.37,91963.22336398052,103.2362,103.436,103.1962,103.412,91963.2234
2016-03-17 14:00:00,129.37,130.1,129.34,129.95,103500.27041644132,103.412,103.9955,103.388,103.8756,103500.2704
2016-03-17 14:30:00,129.95,130.36,129.69,130.21,120194.69983775011,103.8756,104.2034,103.6678,104.0835,120194.6998
2016-03-17 15:00:00,130.2,130.72,130.15,130.64,127998.91833423472,104.0755,104.4911,104.0355,104.4272,127998.9183
2016-03-17 15:30:00,130.69,130.69,130.12,130.29,316803.67766360193,104.4672,104.4672,104.0115,104.1474,316803.6777
2016-03-18 09:30:00,130.45,131.63,130.41,131.59,336587.34451054625,104.2753,105.2185,104.2433,105.1866,336587.3445
2016-03-18 10:00:00,131.59,131.96,131.48,131.7,108215.25148729044,105.1866,105.4823,105.0986,105.2745,108215.2515
2016-03-18 10:30:00,131.7,131.88,130.94,131.51,159994.5916711736,105.2745,105.4184,104.667,105.1226,159994.5917
2016-03-18 11:00:00,131.49,131.87,131.38,131.57,175871.28177393184,105.1066,105.4104,105.0187,105.1706,175871.2818
2016-03-18 11:30:00,131.57,131.7,130.91,131.05,265936.18171984854,105.1706,105.2745,104.643,104.7549,265936.1817
2016-03-18 12:00:00,131.04,131.09,130.32,130.41,143513.25040562465,104.7469,104.7869,104.1714,104.2433,143513.2504
2016-03-18 12:30:00,130.41,130.72,130.3,130.48,122855.5976203353,104.2433,104.4911,104.1554,104.2993,122855.5976
2016-03-18 13:00:00,130.48,130.48,130.02,130.07,96268.25310978908,104.2993,104.2993,103.9316,103.9716,96268.2531
2016-03-18 13:30:00,130.07,130.23,129.72,130.21,104210.92482422933,103.9716,104.0995,103.6918,104.0835,104210.9248
2016-03-18 14:00:00,130.2,130.23,129.95,130.17,94504.0562466198,104.0755,104.0995,103.8756,104.0515,94504.0562
2016-03-18 14:30:00,130.17,130.35,130.08,130.23,98473.769605192,104.0515,104.1954,103.9796,104.0995,98473.7696
2016-03-18 15:00:00,130.19,130.74,130.13,130.71,115146.56571119525,104.0675,104.5071,104.0195,104.4831,115146.5657
2016-03-18 15:30:00,130.71,130.99,130.59,130.9,387582.47701460245,104.4831,104.707,104.3872,104.635,387582.477
2016-03-21 09:30:00,130.59,131.15,130.09,130.21,92614.3861546782,104.3872,104.8349,103.9875,104.0835,92614.3862
2016-03-21 10:00:00,130.25,130.29,129.7,129.91,92552.73120605732,104.1154,104.1474,103.6758,103.8437,92552.7312
2016-03-21 10:30:00,129.92,130.11,129.2,129.28,106189.29150892374,103.8517,104.0035,103.2761,103.3401,106189.2915
2016-03-21 11:00:00,129.28,130.29,129.18,130.1,78811.2493239589,103.3401,104.1474,103.2601,103.9955,78811.2493
2016-03-21 11:30:00,130.1,130.46,129.81,130.14,103516.4954029205,103.9955,104.2833,103.7637,104.0275,103516.4954
2016-03-21 12:00:00,130.11,130.31,129.84,129.89,69954.5700378583,104.0035,104.1634,103.7877,103.8277,69954.57
2016-03-21 12:30:00,129.88,130.31,129.8,130.18,120981.07084910762,103.8197,104.1634,103.7557,104.0595,120981.0708
2016-03-21 13:00:00,130.17,130.2,129.96,130.04,91626.82531097892,104.0515,104.0755,103.8836,103.9476,91626.8253
2016-03-21 13:30:00,130.02,130.07,129.95,130.0,82168.73985938345,103.9316,103.9716,103.8756,103.9156,82168.7399
2016-03-21 14:00:00,130.02,130.13,129.91,130.01,91027.5824770146,103.9316,104.0195,103.8437,103.9236,91027.5825
2016-03-21 14:30:00,130.01,130.34,129.97,130.3,88389.39967550027,103.9236,104.1874,103.8916,104.1554,88389.3997
2016-03-21 15:00:00,130.27,130.28,129.95,130.15,96840.4542996214,104.1314,104.1394,103.8756,104.0355,96840.4543
2016-03-21 15:30:00,130.12,130.15,129.92,130.06,134196.8631692807,104.0115,104.0355,103.8517,103.9636,134196.8632
2016-03-22 09:30:00,129.43,130.72,129.19,130.5,93221.20064899944,103.46,104.4911,103.2681,104.3153,93221.2006
2016-03-22 10:00:00,130.51,130.59,130.1,130.35,60449.972958355866,104.3233,104.3872,103.9955,104.1954,60449.973
2016-03-22 10:30:00,130.3,131.08,130.22,131.08,148620.87614926987,104.1554,104.7789,104.0915,104.7789,148620.8761
2016-03-22 11:00:00,131.08,131.22,130.79,131.2,51899.40508382909,104.7789,104.8908,104.5471,104.8748,51899.4051
2016-03-22 11:30:00,131.17,131.27,130.83,131.22,56404.54299621417,104.8508,104.9308,104.5791,104.8908,56404.543
2016-03-22 12:00:00,131.24,131.68,131.11,131.68,59598.70200108166,104.9068,105.2585,104.8029,105.2585,59598.702
2016-03-22 12:30:00,131.69,131.69,131.33,131.63,57983.77501352082,105.2665,105.2665,104.9787,105.2185,57983.775
2016-03-22 13:00:00,131.59,131.78,131.57,131.65,74734.45105462412,105.1866,105.3384,105.1706,105.2345,74734.4511
2016-03-22 13:30:00,131.61,132.52,131.61,132.31,231206.0573282856,105.2026,105.93,105.2026,105.7621,231206.0573
2016-03-22 14:00:00,132.32,133.03,132.31,132.46,176494.3212547323,105.7701,106.3376,105.7621,105.882,176494.3213
2016-03-22 14:30:00,132.46,132.68,132.35,132.36,136181.71984856678,105.882,106.0579,105.7941,105.8021,136181.7198
2016-03-22 15:00:00,132.34,132.67,132.25,132.48,181048.13412655488,105.7861,106.0499,105.7141,105.898,181048.1341
2016-03-22 15:30:00,132.46,132.55,132.1,132.25,428070.3082747431,105.882,105.9539,105.5942,105.7141,428070.3083
2016-03-23 09:30:00,131.7,131.7,130.96,131.24,59875.60843699297,105.2745,105.2745,104.683,104.9068,59875.6084
2016-03-23 10:00:00,131.26,131.76,131.12,131.57,63889.67009194159,104.9228,105.3225,104.8109,105.1706,63889.6701
2016-03-23 10:30:00,131.49,131.6,131.1,131.33,47547.863710113576,105.1066,105.1946,104.7949,104.9787,47547.8637
2016-03-23 11:00:00,131.28,131.7,130.84,131.7,110879.39426717145,104.9388,105.2745,104.5871,105.2745,110879.3943
2016-03-23 11:30:00,131.7,131.91,131.57,131.71,39312.060573282855,105.2745,105.4424,105.1706,105.2825,39312.0606
2016-03-23 12:00:00,131.79,131.94,131.57,131.89,53473.22877230936,105.3464,105.4663,105.1706,105.4264,53473.2288
2016-03-23 12:30:00,131.9,132.01,131.75,131.97,39779.34018388318,105.4344,105.5223,105.3145,105.4903,39779.3402
2016-03-23 13:00:00,131.97,132.0,131.76,131.87,42184.96484586263,105.4903,105.5143,105.3225,105.4104,42184.9648
2016-03-23 13:30:00,131.94,132.0,131.76,131.93,68765.8193618172,105.4663,105.5143,105.3225,105.4584,68765.8194
2016-03-23 14:00:00,131.98,132.08,131.63,131.63,48018.38831800973,105.4983,105.5783,105.2185,105.2185,48018.3883
2016-03-23 14:30:00,131.57,131.7,131.13,131.2,36440.23796646836,105.1706,105.2745,104.8189,104.8748,36440.238
2016-03-23 15:00:00,131.16,131.34,131.14,131.33,42166.57652785289,104.8428,104.9867,104.8269,104.9787,42166.5765
2016-03-23 15:30:00,131.35,132.26,131.26,132.05,634474.8512709573,104.9947,105.7221,104.9228,105.5543,634474.8513
2016-03-24 09:30:00,133.16,133.46,132.04,132.23,249105.46241211463,106.4416,106.6814,105.5463,105.6982,249105.4624
2016-03-24 10:00:00,132.18,132.19,131.78,131.93,83452.67712276906,105.6582,105.6662,105.3384,105.4584,83452.6771
2016-03-24 10:30:00,131.93,132.04,131.43,131.51,43351.00054083288,105.4584,105.5463,105.0587,105.1226,43351.0005
2016-03-24 11:00:00,131.5,131.57,130.95,131.06,64009.734991887504,105.1146,105.1706,104.675,104.7629,64009.735
2016-03-24 11:30:00,131.11,131.21,130.78,130.86,42620.87614926988,104.8029,104.8828,104.5391,104.603,42620.8761
2016-03-24 12:00:00,130.84,131.05,130.71,130.81,41154.13737155219,104.5871,104.7549,104.4831,104.5631,41154.1374
2016-03-24 12:30:00,130.81,131.19,130.65,131.11,51625.74364521362,104.5631,104.8668,104.4352,104.8029,51625.7436
2016-03-24 13:00:00,131.12,131.28,130.94,131.21,36056.24661979448,104.8109,104.9388,104.667,104.8828,36056.2466
2016-03-24 13:30:00,131.2,131.27,130.99,131.16,36314.76473769605,104.8748,104.9308,104.707,104.8428,36314.7647
2016-03-24 14:00:00,131.16,131.23,130.96,131.17,49533.80205516495,104.8428,104.8988,104.683,104.8508,49533.8021
2016-03-24 14:30:00,131.15,131.26,131.03,131.03,31004.867495943752,104.8349,104.9228,104.7389,104.7389,31004.8675
2016-03-24 15:00:00,131.07,131.22,130.96,131.03,42799.35100054083,104.7709,104.8908,104.683,104.7389,42799.351
2016-03-24 15:30:00,131.04,131.15,130.87,131.07,162707.40941049214,104.7469,104.8349,104.611,104.7709,162707.4094
2016-03-28 09:30:00,131.61,132.8,131.23,132.17,186878.31260140616,105.2026,106.1538,104.8988,105.6502,186878.3126
2016-03-28 10:00:00,132.23,132.26,131.84,131.96,41503.51541373716,105.6982,105.7221,105.3864,105.4823,41503.5154
2016-03-28 10:30:00,131.86,132.17,131.78,132.17,74473.76960519199,105.4024,105.6502,105.3384,105.6502,74473.7696
2016-03-28 11:00:00,132.19,132.32,131.82,131.97,78472.68793942672,105.6662,105.7701,105.3704,105.4903,78472.6879
2016-03-28 11:30:00,132.01,132.47,131.93,132.07,178058.40995132504,105.5223,105.89,105.4584,105.5703,178058.41
2016-03-28 12:00:00,132.06,132.1,131.86,131.9,162526.77122769062,105.5623,105.5942,105.4024,105.4344,162526.7712
2016-03-28 12:30:00,131.91,132.16,131.83,132.09,179568.41535965385,105.4424,105.6422,105.3784,105.5862,179568.4154
2016-03-28 13:00:00,132.13,132.14,131.95,132.01,152684.6944294213,105.6182,105.6262,105.4743,105.5223,152684.6944
2016-03-28 13:30:00,132.01,132.28,131.93,132.28,176616.54948620877,105.5223,105.7381,105.4584,105.7381,176616.5495
2016-03-28 14:00:00,132.24,132.42,132.21,132.3,40904.27257977285,105.7061,105.85,105.6822,105.7541,40904.2726
2016-03-28 14:30:00,132.28,132.4,132.16,132.37,57260.140616549485,105.7381,105.834,105.6422,105.8101,57260.1406
2016-03-28 15:00:00,132.33,132.61,132.33,132.49,64446.72796106003,105.7781,106.0019,105.7781,105.906,64446.728
2016-03-28 15:30:00,132.44,132.5,132.19,132.38,124651.16279069766,105.866,105.914,105.6662,105.8181,124651.1628
2016-03-29 09:30:00,131.51,132.35,130.84,132.18,67429.96214169821,105.1226,105.7941,104.5871,105.6582,67429.9621
2016-03-29 10:00:00,132.12,132.56,132.12,132.4,105809.62682531096,105.6102,105.9619,105.6102,105.834,105809.6268
2016-03-29 10:30:00,132.41,132.65,131.95,132.6,204042.18496484583,105.842,106.0339,105.4743,105.9939,204042.185
2016-03-29 11:00:00,132.61,132.84,132.55,132.79,173647.3769605192,106.0019,106.1858,105.9539,106.1458,173647.377
2016-03-29 11:30:00,132.77,133.13,132.71,132.78,161917.79340183883,106.1298,106.4176,106.0818,106.1378,161917.7934
2016-03-29 12:00:00,132.78,133.93,132.72,133.92,119921.03839913466,106.1378,107.0571,106.0898,107.0491,119921.0384
2016-03-29 12:30:00,133.88,134.47,133.78,134.04,181124.9323958897,107.0171,107.4887,106.9371,107.145,181124.9324
2016-03-29 13:00:00,134.12,134.44,134.03,134.08,108371.01135749053,107.2089,107.4647,107.137,107.177,108371.0114
2016-03-29 13:30:00,134.06,134.29,134.03,134.26,77135.74905354246,107.161,107.3448,107.137,107.3208,77135.7491
2016-03-29 14:00:00,134.25,134.95,134.2,134.79,115042.7257977285,107.3128,107.8724,107.2729,107.7445,115042.7258
2016-03-29 14:30:00,134.81,134.81,134.21,134.21,108239.04813412655,107.7605,107.7605,107.2809,107.2809,108239.0481
2016-03-29 15:00:00,134.21,134.64,134.17,134.59,120474.85127095728,107.2809,107.6246,107.2489,107.5846,120474.8513
2016-03-29 15:30:00,134.56,134.6,133.97,134.09,241948.0800432666,107.5606,107.5926,107.089,107.1849,241948.08
2016-03-30 09:30:00,134.05,134.53,133.47,134.34,115073.0124391563,107.7874,108.1734,107.321,108.0206,115073.0124
2016-03-30 10:00:00,134.34,134.85,134.27,134.85,81135.74905354246,108.0206,108.4307,107.9643,108.4307,81135.7491
2016-03-30 10:30:00,134.77,136.05,134.77,135.88,142636.01946998376,108.3663,109.3956,108.3663,109.2589,142636.0195
2016-03-30 11:00:00,135.9,136.02,135.0,135.31,147775.01352082207,109.275,109.3715,108.5513,108.8006,147775.0135
2016-03-30 11:30:00,135.29,135.33,134.41,134.54,46418.60465116279,108.7845,108.8166,108.0769,108.1814,46418.6047
2016-03-30 12:00:00,134.61,134.85,134.41,134.46,29792.32017306652,108.2377,108.4307,108.0769,108.1171,29792.3202
2016-03-30 12:30:00,134.46,134.61,134.34,134.51,29136.83071930773,108.1171,108.2377,108.0206,108.1573,29136.8307
2016-03-30 13:00:00,134.5,134.53,134.15,134.32,39361.81719848567,108.1492,108.1734,107.8678,108.0045,39361.8172
2016-03-30 13:30:00,134.33,134.61,134.24,134.56,43585.72201189832,108.0126,108.2377,107.9402,108.1975,43585.722
2016-03-30 14:00:00,134.51,134.71,134.39,134.48,75287.18226068145,108.1573,108.3181,108.0608,108.1332,75287.1823
2016-03-30 14:30:00,134.48,134.51,134.15,134.28,57256.89561925365,108.1332,108.1573,107.8678,107.9723,57256.8956
2016-03-30 15:00:00,134.29,134.43,134.13,134.39,89575.98702001081,107.9804,108.093,107.8517,108.0608,89575.987
2016-03-30 15:30:00,134.4,134.45,134.22,134.31,186391.5630070308,108.0688,108.109,107.9241,107.9965,186391.563
2016-03-31 09:30:00,134.17,134.68,133.79,133.79,55763.115197404,107.8839,108.294,107.5783,107.5783,55763.1152
2016-03-31 10:00:00,133.78,133.92,133.35,133.47,46592.75283937263,107.5703,107.6829,107.2245,107.321,46592.7528
2016-03-31 10:30:00,133.56,133.9,133.44,133.68,63995.67333693888,107.3934,107.6668,107.2969,107.4899,63995.6733
2016-03-31 11:00:00,133.65,133.83,133.51,133.53,51846.40346133045,107.4658,107.6105,107.3532,107.3693,51846.4035
2016-03-31 11:30:00,133.53,133.87,133.4,133.78,33466.738777717685,107.3693,107.6427,107.2648,107.5703,33466.7388
2016-03-31 12:00:00,133.79,134.09,133.51,133.79,34129.79989183342,107.5783,107.8196,107.3532,107.5783,34129.7999
2016-03-31 12:30:00,133.75,133.93,133.69,133.9,49857.220118983234,107.5462,107.6909,107.4979,107.6668,49857.2201
2016-03-31 13:00:00,133.9,134.04,133.81,133.84,36750.676041103296,107.6668,107.7794,107.5944,107.6186,36750.676
2016-03-31 13:30:00,133.82,133.85,133.44,133.55,44553.81287182261,107.6025,107.6266,107.2969,107.3854,44553.8129
2016-03-31 14:00:00,133.51,133.57,133.18,133.27,41780.42184964846,107.3532,107.4014,107.0879,107.1602,41780.4218
2016-03-31 14:30:00,133.29,133.41,132.8,132.84,81878.8534342888,107.1763,107.2728,106.7823,106.8145,81878.8534
2016-03-31 15:00:00,132.83,133.04,132.5,132.91,152270.41644131963,106.8064,106.9753,106.5411,106.8708,152270.4164
2016-03-31 15:30:00,132.93,133.4,132.92,133.17,214199.02650081125,106.8868,107.2648,106.8788,107.0798,214199.0265
2016-04-01 09:30:00,132.67,132.88,131.19,132.26,104399.13466738776,106.6778,106.8466,105.4877,106.3481,104399.1347
2016-04-01 10:00:00,132.33,132.72,132.0,132.71,70130.8815575987,106.4044,106.718,106.139,106.7099,70130.8816
2016-04-01 10:30:00,132.72,133.08,132.46,133.04,65633.31530557058,106.718,107.0074,106.5089,106.9753,65633.3153
2016-04-01 11:00:00,133.06,133.31,132.92,132.92,37119.52406706328,106.9914,107.1924,106.8788,106.8788,37119.5241
2016-04-01 11:30:00,132.91,133.42,132.88,133.32,56310.43807463493,106.8708,107.2808,106.8466,107.2004,56310.4381
2016-04-01 12:00:00,133.32,133.41,132.94,133.16,24636.01946998377,107.2004,107.2728,106.8949,107.0718,24636.0195
2016-04-01 12:30:00,133.16,133.23,132.95,133.19,13825.851811790157,107.0718,107.1281,106.9029,107.0959,13825.8518
2016-04-01 13:00:00,133.12,133.41,133.04,133.41,15587.88534342888,107.0396,107.2728,106.9753,107.2728,15587.8853
2016-04-01 13:30:00,133.41,133.64,133.24,133.56,34947.53921038399,107.2728,107.4577,107.1361,107.3934,34947.5392
2016-04-01 14:00:00,133.51,133.94,133.51,133.67,64500.81124932395,107.3532,107.699,107.3532,107.4819,64500.8112
2016-04-01 14:30:00,133.66,133.99,133.65,133.86,56366.68469442942,107.4738,107.7392,107.4658,107.6346,56366.6847
2016-04-01 15:00:00,133.83,134.17,133.8,134.17,61654.94862087615,107.6105,107.8839,107.5864,107.8839,61654.9486
2016-04-01 15:30:00,134.14,134.55,134.08,134.33,155656.0302866414,107.8598,108.1894,107.8115,108.0126,155656.0303
2016-04-04 09:30:00,132.34,133.2,132.04,133.04,106386.15467820445,106.4124,107.1039,106.1712,106.9753,106386.1547
2016-04-04 10:00:00,133.02,133.14,132.52,132.73,63110.87074094105,106.9592,107.0557,106.5572,106.726,63110.8707
2016-04-04 10:30:00,132.75,132.89,132.14,132.43,64482.42293131422,106.7421,106.8547,106.2516,106.4848,64482.4229
2016-04-04 11:00:00,132.42,132.65,132.13,132.53,52321.25473228772,106.4768,106.6617,106.2436,106.5652,52321.2547
2016-04-04 11:30:00,132.58,132.68,132.19,132.38,112811.2493239589,106.6054,106.6858,106.2918,106.4446,112811.2493
2016-04-04 12:00:00,132.41,132.56,132.18,132.25,46002.16333153056,106.4687,106.5893,106.2838,106.3401,46002.1633
2016-04-04 12:30:00,132.29,132.36,132.12,132.3,53567.33369388858,106.3722,106.4285,106.2355,106.3803,53567.3337
2016-04-04 13:00:00,132.3,132.32,132.09,132.25,33542.45538128718,106.3803,106.3963,106.2114,106.3401,33542.4554
2016-04-04 13:30:00,132.24,132.41,132.05,132.09,127928.6100594916,106.332,106.4687,106.1792,106.2114,127928.6101
2016-04-04 14:00:00,132.09,132.13,131.54,131.82,75471.0654407788,106.2114,106.2436,105.7692,105.9943,75471.0654
2016-04-04 14:30:00,131.86,132.08,131.82,132.0,69921.03839913466,106.0265,106.2034,105.9943,106.139,69921.0384
2016-04-04 15:00:00,131.97,132.0,131.49,131.54,105071.93077339102,106.1149,106.139,105.729,105.7692,105071.9308
2016-04-04 15:30:00,131.52,131.97,131.28,131.91,337224.44564629527,105.7531,106.1149,105.5601,106.0667,337224.4456
2016-04-05 09:30:00,131.28,131.68,130.84,131.63,59422.39048134127,105.5601,105.8817,105.2063,105.8415,59422.3905
2016-04-05 10:00:00,131.68,132.43,131.61,132.29,90905.35424553812,105.8817,106.4848,105.8254,106.3722,90905.3542
2016-04-05 10:30:00,132.3,132.33,131.52,131.57,53994.591671173606,106.3803,106.4044,105.7531,105.7933,53994.5917
2016-04-05 11:00:00,131.56,132.14,131.56,131.99,37780.42184964846,105.7852,106.2516,105.7852,106.131,37780.4218
2016-04-05 11:30:00,131.99,132.0,131.53,131.68,42599.2428339643,106.131,106.139,105.7611,105.8817,42599.2428
2016-04-05 12:00:00,131.66,131.8,131.28,131.45,37744.72687939426,105.8656,105.9782,105.5601,105.6968,37744.7269
2016-04-05 12:30:00,131.48,131.65,131.43,131.48,47296.91725256896,105.7209,105.8576,105.6807,105.7209,47296.9173
2016-04-05 13:00:00,131.47,131.74,131.44,131.73,31731.746890210925,105.7129,105.93,105.6887,105.9219,31731.7469
2016-04-05 13:30:00,131.7,131.77,131.44,131.77,39437.533802055164,105.8978,105.9541,105.6887,105.9541,39437.5338
2016-04-05 14:00:00,131.75,132.2,131.73,132.18,37914.548404543,105.938,106.2999,105.9219,106.2838,37914.5484
2016-04-05 14:30:00,132.2,132.54,132.2,132.47,50709.57274202271,106.2999,106.5732,106.2999,106.517,50709.5727
2016-04-05 15:00:00,132.5,132.56,132.18,132.33,65992.42833964305,106.5411,106.5893,106.2838,106.4044,65992.4283
2016-04-05 15:30:00,132.32,132.35,131.78,131.93,143942.67171444022,106.3963,106.4205,105.9621,106.0828,143942.6717
2016-04-06 09:30:00,131.63,131.83,130.96,131.51,43697.13358572201,105.8415,106.0023,105.3028,105.745,43697.1336
2016-04-06 10:00:00,131.5,131.67,131.22,131.45,41806.38182801514,105.737,105.8737,105.5119,105.6968,41806.3818
2016-04-06 10:30:00,131.46,131.86,131.14,131.8,35517.57706868577,105.7048,106.0265,105.4475,105.9782,35517.5771
2016-04-06 11:00:00,131.88,132.01,131.48,131.59,33445.10546241212,106.0425,106.1471,105.7209,105.8094,33445.1055
2016-04-06 11:30:00,131.62,131.82,131.56,131.79,25248.24229313142,105.8335,105.9943,105.7852,105.9702,25248.2423
2016-04-06 12:00:00,131.82,132.0,131.73,131.97,35038.39913466739,105.9943,106.139,105.9219,106.1149,35038.3991
2016-04-06 12:30:00,131.98,132.05,131.82,131.94,28848.025959978364,106.123,106.1792,105.9943,106.0908,28848.026
2016-04-06 13:00:00,131.97,132.3,131.87,132.07,28157.923201730664,106.1149,106.3803,106.0345,106.1953,28157.9232
2016-04-06 13:30:00,132.07,132.33,132.02,132.07,31326.12222823148,106.1953,106.4044,106.1551,106.1953,31326.1222
2016-04-06 14:00:00,132.01,132.26,131.84,132.23,62603.56949702542,106.1471,106.3481,106.0104,106.324,62603.5695
2016-04-06 14:30:00,132.22,132.3,131.99,132.27,32615.46782044348,106.3159,106.3803,106.131,106.3561,32615.4678
2016-04-06 15:00:00,132.28,132.74,132.16,132.62,55279.6106003245,106.3642,106.7341,106.2677,106.6376,55279.6106
2016-04-06 15:30:00,132.66,132.87,132.55,132.83,120689.02109248242,106.6697,106.8386,106.5813,106.8064,120689.0211
2016-04-07 09:30:00,132.3,132.39,131.61,132.0,40162.249864791775,106.3803,106.4526,105.8254,106.139,40162.2499
2016-04-07 10:00:00,132.01,132.13,131.51,131.68,21477.55543537047,106.1471,106.2436,105.745,105.8817,21477.5554
2016-04-07 10:30:00,131.65,131.82,131.41,131.54,30121.146565711195,105.8576,105.9943,105.6646,105.7692,30121.1466
2016-04-07 11:00:00,131.5,131.66,131.27,131.66,31785.83017847485,105.737,105.8656,105.5521,105.8656,31785.8302
2016-04-07 11:30:00,131.65,131.69,131.49,131.56,22371.011357490534,105.8576,105.8898,105.729,105.7852,22371.0114
2016-04-07 12:00:00,131.56,131.58,131.15,131.27,18284.478096268253,105.7852,105.8013,105.4556,105.5521,18284.4781
2016-04-07 12:30:00,131.33,131.65,131.21,131.63,13054.624121146566,105.6003,105.8576,105.5038,105.8415,13054.6241
2016-04-07 13:00:00,131.58,131.97,131.54,131.91,89916.71173607356,105.8013,106.1149,105.7692,106.0667,89916.7117
2016-04-07 13:30:00,131.9,132.03,131.31,131.38,59803.1368307193,106.0586,106.1632,105.5842,105.6405,59803.1368
2016-04-07 14:00:00,131.4,131.4,130.92,131.18,28363.439697133585,105.6566,105.6566,105.2706,105.4797,28363.4397
2016-04-07 14:30:00,131.16,131.2,130.92,130.92,25391.022174148187,105.4636,105.4958,105.2706,105.2706,25391.0222
2016-04-07 15:00:00,130.93,131.31,130.87,131.21,53273.12060573282,105.2787,105.5842,105.2304,105.5038,53273.1206
2016-04-07 15:30:00,131.19,131.36,130.95,131.17,119883.18009734992,105.4877,105.6244,105.2947,105.4716,119883.1801
2016-04-08 09:30:00,132.57,133.07,132.31,132.67,40433.74797187669,106.5974,106.9994,106.3883,106.6778,40433.748
2016-04-08 10:00:00,132.69,132.86,132.36,132.51,16986.47917793402,106.6939,106.8305,106.4285,106.5491,16986.4792
2016-04-08 10:30:00,132.6,132.63,132.26,132.27,18484.58626284478,106.6215,106.6456,106.3481,106.3561,18484.5863
2016-04-08 11:00:00,132.32,132.69,132.16,132.33,28495.402920497567,106.3963,106.6939,106.2677,106.4044,28495.4029
2016-04-08 11:30:00,132.38,132.38,131.65,131.81,16350.459707950244,106.4446,106.4446,105.8576,105.9863,16350.4597
2016-04-08 12:00:00,131.82,132.0,131.76,131.78,16632.77447268794,105.9943,106.139,105.9461,105.9621,16632.7745
2016-04-08 12:30:00,131.74,132.16,131.64,132.01,12373.174689021092,105.93,106.2677,105.8496,106.1471,12373.1747
2016-04-08 13:00:00,132.07,132.07,131.82,131.89,14932.395889670091,106.1953,106.1953,105.9943,106.0506,14932.3959
2016-04-08 13:30:00,131.85,132.17,131.85,131.94,25914.548404542995,106.0184,106.2757,106.0184,106.0908,25914.5484
2016-04-08 14:00:00,132.01,132.2,131.94,132.03,25219.0373174689,106.1471,106.2999,106.0908,106.1632,25219.0373
2016-04-08 14:30:00,132.03,132.15,131.54,131.68,34988.642509464575,106.1632,106.2596,105.7692,105.8817,34988.6425
2016-04-08 15:00:00,131.68,131.77,131.39,131.54,26846.944294213088,105.8817,105.9541,105.6485,105.7692,26846.9443
2016-04-08 15:30:00,131.5,131.8,131.35,131.8,85754.46187128178,105.737,105.9782,105.6164,105.9782,85754.4619
2016-04-11 09:30:00,132.64,133.46,132.62,133.07,42313.68307193077,106.6537,107.313,106.6376,106.9994,42313.6831
2016-04-11 10:00:00,133.2,133.28,132.72,132.78,80761.49269875608,107.1039,107.1683,106.718,106.7662,80761.4927
2016-04-11 10:30:00,132.83,133.04,132.54,132.54,42748.51270957274,106.8064,106.9753,106.5732,106.5732,42748.5127
2016-04-11 11:00:00,132.53,132.89,132.32,132.87,20870.74094104921,106.5652,106.8547,106.3963,106.8386,20870.7409
2016-04-11 11:30:00,132.75,133.08,132.63,133.07,36365.60302866414,106.7421,107.0074,106.6456,106.9994,36365.603
2016-04-11 12:00:00,133.01,133.16,132.85,132.97,48162.249864791775,106.9512,107.0718,106.8225,106.919,48162.2499
2016-04-11 12:30:00,132.98,133.16,132.9,133.13,23745.808545159543,106.927,107.0718,106.8627,107.0477,23745.8085
2016-04-11 13:00:00,133.1,133.28,133.0,133.04,20784.207679826934,107.0235,107.1683,106.9431,106.9753,20784.2077
2016-04-11 13:30:00,133.04,133.27,132.89,132.89,38280.15143320714,106.9753,107.1602,106.8547,106.8547,38280.1514
2016-04-11 14:00:00,132.95,133.19,132.84,132.94,44491.07625743645,106.9029,107.0959,106.8145,106.8949,44491.0763
2016-04-11 14:30:00,133.01,133.21,132.83,133.05,25777.176852352623,106.9512,107.112,106.8064,106.9833,25777.1769
2016-04-11 15:00:00,133.07,133.07,132.76,132.82,70163.33153055706,106.9994,106.9994,106.7501,106.7984,70163.3315
2016-04-11 15:30:00,132.82,132.86,132.52,132.56,164253.10978907518,106.7984,106.8305,106.5572,106.5893,164253.1098
2016-04-12 09:30:00,132.86,133.09,132.29,132.6,29421.308815575987,106.8305,107.0155,106.3722,106.6215,29421.3088
2016-04-12 10:00:00,132.6,132.83,132.06,132.29,18479.17793401839,106.6215,106.8064,106.1873,106.3722,18479.1779
2016-04-12 10:30:00,132.3,133.13,132.28,133.13,31312.06057328285,106.3803,107.0477,106.3642,107.0477,31312.0606
2016-04-12 11:00:00,133.13,133.36,132.97,133.32,27241.75229853975,107.0477,107.2326,106.919,107.2004,27241.7523
2016-04-12 11:30:00,133.32,133.47,133.19,133.21,30261.7631151974,107.2004,107.321,107.0959,107.112,30261.7631
2016-04-12 12:00:00,133.21,133.28,133.01,133.16,32295.29475392104,107.112,107.1683,106.9512,107.0718,32295.2948
2016-04-12 12:30:00,133.24,133.37,133.17,133.22,17187.669010275826,107.1361,107.2406,107.0798,107.12,17187.669
2016-04-12 13:00:00,133.21,133.9,133.02,133.38,124612.22282314763,107.112,107.6668,106.9592,107.2487,124612.2228
2016-04-12 13:30:00,133.41,133.48,133.07,133.09,24134.126554894538,107.2728,107.3291,106.9994,107.0155,24134.1266
2016-04-12 14:00:00,133.08,133.25,132.98,133.14,36266.08977825852,107.0074,107.1441,106.927,107.0557,36266.0898
2016-04-12 14:30:00,133.12,133.24,133.08,133.12,22878.312601406164,107.0396,107.1361,107.0074,107.0396,22878.3126
2016-04-12 15:00:00,133.15,133.44,133.15,133.3,21932.93672255273,107.0637,107.2969,107.0637,107.1843,21932.9367
2016-04-12 15:30:00,133.32,133.48,133.12,133.33,62986.479177934016,107.2004,107.3291,107.0396,107.2085,62986.4792
2016-04-13 09:30:00,134.02,134.25,133.41,133.57,43142.23904813413,107.7633,107.9482,107.2728,107.4014,43142.239
2016-04-13 10:00:00,133.54,133.55,132.89,133.1,56346.13304488912,107.3773,107.3854,106.8547,107.0235,56346.133
2016-04-13 10:30:00,133.1,133.35,132.8,133.05,38861.00594916171,107.0235,107.2245,106.7823,106.9833,38861.0059
2016-04-13 11:00:00,133.06,133.42,133.02,133.27,52963.764196863165,106.9914,107.2808,106.9592,107.1602,52963.7642
2016-04-13 11:30:00,133.31,133.51,133.2,133.35,48755.00270416441,107.1924,107.3532,107.1039,107.2245,48755.0027
2016-04-13 12:00:00,133.3,133.3,133.01,133.1,24610.05949161709,107.1843,107.1843,106.9512,107.0235,24610.0595
2016-04-13 12:30:00,133.14,133.17,132.99,133.17,40703.08274743104,107.0557,107.0798,106.9351,107.0798,40703.0827
2016-04-13 13:00:00,133.18,133.21,133.07,133.11,28859.92428339643,107.0879,107.112,106.9994,107.0316,28859.9243
2016-04-13 13:30:00,133.07,133.48,133.03,133.47,65348.83720930232,106.9994,107.3291,106.9672,107.321,65348.8372
2016-04-13 14:00:00,133.5,133.55,133.2,133.24,43885.34342888047,107.3452,107.3854,107.1039,107.1361,43885.3434
2016-04-13 14:30:00,133.25,133.34,133.03,133.21,66374.25635478637,107.1441,107.2165,106.9672,107.112,66374.2564
2016-04-13 15:00:00,133.21,133.6,133.21,133.46,49302.325581395344,107.112,107.4256,107.112,107.313,49302.3256
2016-04-13 15:30:00,133.45,133.59,133.32,133.47,144729.0427257977,107.305,107.4175,107.2004,107.321,144729.0427
2016-04-14 09:30:00,133.99,134.05,133.3,133.5,85034.07247160627,107.7392,107.7874,107.1843,107.3452,85034.0725
2016-04-14 10:00:00,133.54,133.9,133.43,133.82,25011.357490535425,107.3773,107.6668,107.2889,107.6025,25011.3575
2016-04-14 10:30:00,133.76,133.9,133.43,133.89,24657.652785289345,107.5542,107.6668,107.2889,107.6588,24657.6528
2016-04-14 11:00:00,133.91,134.03,133.67,133.79,22334.234721471064,107.6748,107.7713,107.4819,107.5783,22334.2347
2016-04-14 11:30:00,133.81,133.88,133.53,133.63,23638.72363439697,107.5944,107.6507,107.3693,107.4497,23638.7236
2016-04-14 12:00:00,133.57,133.7,133.42,133.67,39169.28069226609,107.4014,107.506,107.2808,107.4819,39169.2807
2016-04-14 12:30:00,133.66,133.78,133.5,133.78,25711.19524067064,107.4738,107.5703,107.3452,107.5703,25711.1952
2016-04-14 13:00:00,133.79,133.94,133.76,133.79,25590.04867495944,107.5783,107.699,107.5542,107.5783,25590.0487
2016-04-14 13:30:00,133.82,133.96,133.69,133.71,55474.31043807463,107.6025,107.715,107.4979,107.514,55474.3104
2016-04-14 14:00:00,133.7,134.02,133.53,133.9,56097.349918875065,107.506,107.7633,107.3693,107.6668,56097.3499
2016-04-14 14:30:00,133.9,134.07,133.84,134.02,54093.023255813954,107.6668,107.8035,107.6186,107.7633,54093.0233
2016-04-14 15:00:00,134.03,134.11,133.92,134.07,73338.02055164953,107.7713,107.8357,107.6829,107.8035,73338.0206
2016-04-14 15:30:00,134.06,134.22,134.05,134.1,183044.88912925904,107.7954,107.9241,107.7874,107.8276,183044.8891
2016-04-15 09:30:00,134.17,134.17,133.39,133.72,109355.327203894,107.8839,107.8839,107.2567,107.5221,109355.3272
2016-04-15 10:00:00,133.67,133.92,133.35,133.92,20073.55327203894,107.4819,107.6829,107.2245,107.6829,20073.5533
2016-04-15 10:30:00,133.78,133.85,133.43,133.67,33822.60681449432,107.5703,107.6266,107.2889,107.4819,33822.6068
2016-04-15 11:00:00,133.65,134.01,133.56,133.92,23964.305029745807,107.4658,107.7552,107.3934,107.6829,23964.305
2016-04-15 11:30:00,133.9,133.97,133.65,133.74,21828.01514332072,107.6668,107.7231,107.4658,107.5381,21828.0151
2016-04-15 12:00:00,133.74,133.85,133.62,133.67,38443.4829637642,107.5381,107.6266,107.4417,107.4819,38443.483
2016-04-15 12:30:00,133.68,133.91,133.65,133.7,51922.12006489994,107.4899,107.6748,107.4658,107.506,51922.1201
2016-04-15 13:00:00,133.7,134.01,133.7,133.92,51407.24716062736,107.506,107.7552,107.506,107.6829,51407.2472
2016-04-15 13:30:00,133.93,133.99,133.63,133.68,58740.94104921579,107.6909,107.7392,107.4497,107.4899,58740.941
2016-04-15 14:00:00,133.7,133.78,133.56,133.67,21355.327203894,107.506,107.5703,107.3934,107.4819,21355.3272
2016-04-15 14:30:00,133.69,134.07,133.65,134.07,37937.26338561384,107.4979,107.8035,107.4658,107.8035,37937.2634
2016-04-15 15:00:00,134.06,134.25,133.97,134.08,48625.20281233099,107.7954,107.9482,107.7231,107.8115,48625.2028
2016-04-15 15:30:00,134.08,134.21,133.98,134.09,73260.14061654948,107.8115,107.9161,107.7311,107.8196,73260.1406
2016-04-18 09:30:00,133.74,134.3,133.25,134.22,29067.604110329907,107.5381,107.9884,107.1441,107.9241,29067.6041
2016-04-18 10:00:00,134.22,135.15,134.12,134.63,97817.19848566792,107.9241,108.6719,107.8437,108.2538,97817.1985
2016-04-18 10:30:00,134.64,134.97,134.44,134.88,22192.53650621957,108.2618,108.5272,108.101,108.4548,22192.5365
2016-04-18 11:00:00,134.88,135.01,134.64,134.73,18702.001081665763,108.4548,108.5593,108.2618,108.3342,18702.0011
2016-04-18 11:30:00,134.77,135.07,134.69,135.0,27119.52406706328,108.3663,108.6076,108.302,108.5513,27119.5241
2016-04-18 12:00:00,135.04,135.25,134.98,135.2,26114.65657111952,108.5835,108.7523,108.5352,108.7121,26114.6566
2016-04-18 12:30:00,135.17,135.37,135.13,135.2,14979.989183342346,108.688,108.8488,108.6558,108.7121,14979.9892
2016-04-18 13:00:00,135.24,135.24,134.88,135.07,39268.79394267171,108.7443,108.7443,108.4548,108.6076,39268.7939
2016-04-18 13:30:00,135.08,135.16,134.99,135.08,27140.07571660357,108.6156,108.6799,108.5432,108.6156,27140.0757
2016-04-18 14:00:00,135.08,135.22,134.8,135.03,25304.488912925903,108.6156,108.7282,108.3905,108.5754,25304.4889
2016-04-18 14:30:00,135.03,135.46,134.99,135.32,30453.217955651704,108.5754,108.9212,108.5432,108.8086,30453.218
2016-04-18 15:00:00,135.3,135.37,135.0,135.27,44010.81665765279,108.7925,108.8488,108.5513,108.7684,44010.8167
2016-04-18 15:30:00,135.27,135.46,135.14,135.39,153182.26068144944,108.7684,108.9212,108.6639,108.8649,153182.2607
2016-04-19 09:30:00,136.31,137.25,135.57,137.18,127919.95673336938,109.6046,110.3605,109.0096,110.3042,127919.9567
2016-04-19 10:00:00,137.2,137.55,137.06,137.5,69737.15521903732,110.3203,110.6017,110.2077,110.5615,69737.1552
2016-04-19 10:30:00,137.53,137.73,137.3,137.6,68420.76798269335,110.5856,110.7464,110.4007,110.6419,68420.768
2016-04-19 11:00:00,137.56,137.66,137.36,137.36,45079.50243374797,110.6097,110.6901,110.4489,110.4489,45079.5024
2016-04-19 11:30:00,137.36,137.57,137.16,137.21,69211.46565711196,110.4489,110.6178,110.2881,110.3283,69211.4657
2016-04-19 12:00:00,137.21,137.27,137.01,137.21,34933.47755543537,110.3283,110.3766,110.1675,110.3283,34933.4776
2016-04-19 12:30:00,137.21,137.37,137.09,137.21,45958.89670091942,110.3283,110.457,110.2318,110.3283,45958.8967
2016-04-19 13:00:00,137.21,137.33,137.08,137.21,39581.395348837206,110.3283,110.4248,110.2238,110.3283,39581.3953
2016-04-19 13:30:00,137.16,137.44,137.1,137.37,44846.944294213085,110.2881,110.5133,110.2399,110.457,44846.9443
2016-04-19 14:00:00,137.36,137.41,137.18,137.21,71998.91833423472,110.4489,110.4891,110.3042,110.3283,71998.9183
2016-04-19 14:30:00,137.21,137.59,137.21,137.52,55354.24553812872,110.3283,110.6339,110.3283,110.5776,55354.2455
2016-04-19 15:00:00,137.49,137.88,137.41,137.81,59582.47701460249,110.5535,110.867,110.4891,110.8108,59582.477
2016-04-19 15:30:00,137.81,137.94,137.7,137.93,192257.4364521363,110.8108,110.9153,110.7223,110.9073,192257.4365
2016-04-20 09:30:00,138.06,138.06,137.23,137.65,69434.28880475933,111.0118,111.0118,110.3444,110.6821,69434.2888
2016-04-20 10:00:00,137.59,137.73,137.18,137.26,43225.52731206057,110.6339,110.7464,110.3042,110.3685,43225.5273
2016-04-20 10:30:00,137.33,137.44,137.01,137.12,24094.10492157923,110.4248,110.5133,110.1675,110.2559,24094.1049
2016-04-20 11:00:00,137.14,137.38,137.08,137.27,23905.895078420766,110.272,110.465,110.2238,110.3766,23905.8951
2016-04-20 11:30:00,137.32,137.54,137.11,137.27,29021.09248242293,110.4168,110.5937,110.2479,110.3766,29021.0925
2016-04-20 12:00:00,137.28,137.34,137.18,137.31,12151.433207138994,110.3846,110.4328,110.3042,110.4087,12151.4332
2016-04-20 12:30:00,137.33,137.36,137.15,137.15,34309.35640886966,110.4248,110.4489,110.2801,110.2801,34309.3564
2016-04-20 13:00:00,137.15,137.32,137.09,137.22,15265.548945375878,110.2801,110.4168,110.2318,110.3364,15265.5489
2016-04-20 13:30:00,137.23,137.45,137.23,137.43,18668.46944294213,110.3444,110.5213,110.3444,110.5052,18668.4694
2016-04-20 14:00:00,137.44,137.66,137.42,137.55,14937.804218496483,110.5133,110.6901,110.4972,110.6017,14937.8042
2016-04-20 14:30:00,137.64,137.73,137.54,137.61,19492.69875608437,110.6741,110.7464,110.5937,110.6499,19492.6988
2016-04-20 15:00:00,137.62,137.87,137.58,137.82,47371.55219037317,110.658,110.859,110.6258,110.8188,47371.5522
2016-04-20 15:30:00,137.82,137.82,137.51,137.6,104680.36776636018,110.8188,110.8188,110.5695,110.6419,104680.3678
2016-04-21 09:30:00,137.54,138.15,137.13,137.47,24923.74256354786,110.5937,111.0842,110.264,110.5374,24923.7426
2016-04-21 10:00:00,137.34,137.43,137.12,137.27,44698.756084369925,110.4328,110.5052,110.2559,110.3766,44698.7561
2016-04-21 10:30:00,137.23,137.54,137.01,137.46,53096.80908599243,110.3444,110.5937,110.1675,110.5293,53096.8091
2016-04-21 11:00:00,137.45,137.63,137.45,137.53,18184.96484586263,110.5213,110.666,110.5213,110.5856,18184.9648
2016-04-21 11:30:00,137.45,137.67,137.38,137.57,28815.57598702001,110.5213,110.6982,110.465,110.6178,28815.576
2016-04-21 12:00:00,137.55,137.56,137.36,137.47,16608.977825851813,110.6017,110.6097,110.4489,110.5374,16608.9778
2016-04-21 12:30:00,137.45,137.61,137.34,137.4,18739.85938345051,110.5213,110.6499,110.4328,110.4811,18739.8594
2016-04-21 13:00:00,137.43,137.5,137.21,137.21,20842.61763115197,110.5052,110.5615,110.3283,110.3283,20842.6176
2016-04-21 13:30:00,137.22,137.22,136.75,136.87,24678.20443482964,110.3364,110.3364,109.9584,110.0549,24678.2044
2016-04-21 14:00:00,136.92,137.19,136.86,137.16,32448.89129259059,110.0951,110.3122,110.0469,110.2881,32448.8913
2016-04-21 14:30:00,137.16,137.3,137.13,137.18,28604.6511627907,110.2881,110.4007,110.264,110.3042,28604.6512
2016-04-21 15:00:00,137.13,137.42,136.96,137.0,112974.58085451597,110.264,110.4972,110.1273,110.1595,112974.5809
2016-04-21 15:30:00,137.06,137.33,137.05,137.16,102699.8377501352,110.2077,110.4248,110.1997,110.2881,102699.8378
2016-04-22 09:30:00,137.8,138.21,137.41,137.66,36864.25094645754,110.8027,111.1324,110.4891,110.6901,36864.2509
2016-04-22 10:00:00,137.62,137.74,137.28,137.36,22078.96160086533,110.658,110.7545,110.3846,110.4489,22078.9616
2016-04-22 10:30:00,137.36,137.53,136.76,136.83,18372.093023255813,110.4489,110.5856,109.9665,110.0228,18372.093
2016-04-22 11:00:00,136.82,137.03,136.42,136.49,22354.78637101136,110.0147,110.1836,109.6931,109.7494,22354.7864
2016-04-22 11:30:00,136.58,136.81,136.45,136.7,26886.965927528392,109.8217,110.0067,109.7172,109.9182,26886.9659
2016-04-22 12:00:00,136.71,136.81,136.52,136.62,41815.03515413737,109.9263,110.0067,109.7735,109.8539,41815.0352
2016-04-22 12:30:00,136.63,136.88,136.54,136.66,23743.645213628988,109.8619,110.063,109.7896,109.8861,23743.6452
2016-04-22 13:00:00,136.69,136.9,136.47,136.49,20844.78096268253,109.9102,110.079,109.7333,109.7494,20844.781
2016-04-22 13:30:00,136.5,137.33,136.49,136.96,51100.05408328826,109.7574,110.4248,109.7494,110.1273,51100.0541
2016-04-22 14:00:00,137.0,137.18,136.78,137.1,35616.00865332612,110.1595,110.3042,109.9826,110.2399,35616.0087
2016-04-22 14:30:00,137.1,137.12,136.69,136.77,41877.771768523526,110.2399,110.2559,109.9102,109.9745,41877.7718
2016-04-22 15:00:00,136.83,137.02,136.52,136.67,69704.70524607896,110.0228,110.1755,109.7735,109.8941,69704.7052
2016-04-22 15:30:00,136.66,136.99,136.55,136.96,156602.48783126014,109.8861,110.1514,109.7976,110.1273,156602.4878
2016-04-25 09:30:00,136.18,136.85,135.81,136.09,60440.23796646836,109.5001,110.0388,109.2026,109.4277,60440.238
2016-04-25 10:00:00,136.13,136.46,135.76,135.86,63378.04218496484,109.4599,109.7252,109.1624,109.2428,63378.0422
2016-04-25 10:30:00,135.9,135.98,135.63,135.94,52487.83126014061,109.275,109.3393,109.0579,109.3071,52487.8313
2016-04-25 11:00:00,135.9,136.18,135.72,136.1,43862.62844780963,109.275,109.5001,109.1302,109.4358,43862.6284
2016-04-25 11:30:00,136.17,136.18,135.66,135.86,33949.161709031905,109.4921,109.5001,109.082,109.2428,33949.1617
2016-04-25 12:00:00,135.86,135.93,135.6,135.86,23807.463493780426,109.2428,109.2991,109.0337,109.2428,23807.4635
2016-04-25 12:30:00,135.92,136.1,135.62,136.06,85732.8285559762,109.291,109.4358,109.0498,109.4036,85732.8286
2016-04-25 13:00:00,136.05,136.4,135.95,136.4,36333.153055705785,109.3956,109.677,109.3152,109.677,36333.1531
2016-04-25 13:30:00,136.4,136.41,136.06,136.22,34402.37966468361,109.677,109.685,109.4036,109.5323,34402.3797
2016-04-25 14:00:00,136.23,136.35,136.01,136.25,26722.55273120605,109.5403,109.6368,109.3634,109.5564,26722.5527
2016-04-25 14:30:00,136.27,136.39,136.11,136.25,63945.91671173607,109.5725,109.669,109.4438,109.5564,63945.9167
2016-04-25 15:00:00,136.25,136.47,136.11,136.47,47077.33910221741,109.5564,109.7333,109.4438,109.7333,47077.3391
2016-04-25 15:30:00,136.44,136.84,136.39,136.84,141967.55002704164,109.7092,110.0308,109.669,110.0308,141967.55
2016-04-26 09:30:00,137.01,137.5,136.91,137.14,44102.75824770146,110.1675,110.5615,110.0871,110.272,44102.7582
2016-04-26 10:00:00,137.14,137.33,136.38,136.43,35803.136830719304,110.272,110.4248,109.6609,109.7011,35803.1368
2016-04-26 10:30:00,136.49,136.99,136.4,136.85,51398.59383450513,109.7494,110.1514,109.677,110.0388,51398.5938
2016-04-26 11:00:00,136.85,137.18,136.75,136.77,52780.9626825311,110.0388,110.3042,109.9584,109.9745,52780.9627
2016-04-26 11:30:00,136.77,136.9,136.6,136.75,52097.349918875065,109.9745,110.079,109.8378,109.9584,52097.3499
2016-04-26 12:00:00,136.76,136.91,136.59,136.59,21513.25040562466,109.9665,110.0871,109.8298,109.8298,21513.2504
2016-04-26 12:30:00,136.59,136.59,135.95,136.08,64164.41319632233,109.8298,109.8298,109.3152,109.4197,64164.4132
2016-04-26 13:00:00,136.08,136.33,135.93,136.27,35098.972417522986,109.4197,109.6207,109.2991,109.5725,35098.9724
2016-04-26 13:30:00,136.27,136.32,135.89,136.2,28351.54137371552,109.5725,109.6127,109.2669,109.5162,28351.5414
2016-04-26 14:00:00,136.19,136.56,136.1,136.31,31150.89237425636,109.5081,109.8057,109.4358,109.6046,31150.8924
2016-04-26 14:30:00,136.28,136.74,136.27,136.57,22424.012979989184,109.5805,109.9504,109.5725,109.8137,22424.013
2016-04-26 15:00:00,136.53,136.72,136.26,136.46,35714.44023796647,109.7815,109.9343,109.5644,109.7252,35714.4402
2016-04-26 15:30:00,136.47,136.47,136.1,136.39,231361.8171984857,109.7333,109.7333,109.4358,109.669,231361.8172
2016-04-27 09:30:00,136.15,137.56,136.03,136.03,108926.9875608437,109.476,110.6097,109.3795,109.3795,108926.9876
2016-04-27 10:00:00,136.06,136.12,135.48,135.49,95151.97404002164,109.4036,109.4519,108.9372,108.9453,95151.974
2016-04-27 10:30:00,135.49,135.68,135.0,135.56,108933.47755543535,108.9453,109.0981,108.5513,109.0016,108933.4776
2016-04-27 11:00:00,135.56,135.96,135.27,135.96,80365.60302866415,109.0016,109.3232,108.7684,109.3232,80365.603
2016-04-27 11:30:00,135.98,136.26,135.7,135.9,76713.89940508382,109.3393,109.5644,109.1141,109.275,76713.8994
2016-04-27 12:00:00,135.86,136.21,135.69,136.21,71407.24716062736,109.2428,109.5242,109.1061,109.5242,71407.2472
2016-04-27 12:30:00,136.23,136.81,136.17,136.7,68923.74256354786,109.5403,110.0067,109.4921,109.9182,68923.7426
2016-04-27 13:00:00,136.72,137.16,136.61,136.61,46405.62466197945,109.9343,110.2881,109.8459,109.8459,46405.6247
2016-04-27 13:30:00,136.6,136.89,136.55,136.67,66285.55976203353,109.8378,110.071,109.7976,109.8941,66285.5598
2016-04-27 14:00:00,136.55,137.51,136.48,137.33,51981.61168199026,109.7976,110.5695,109.7413,110.4248,51981.6117
2016-04-27 14:30:00,137.39,137.51,137.21,137.48,55465.6571119524,110.473,110.5695,110.3283,110.5454,55465.6571
2016-04-27 15:00:00,137.45,137.53,137.18,137.52,109955.65170362356,110.5213,110.5856,110.3042,110.5776,109955.6517
2016-04-27 15:30:00,137.51,137.52,136.93,137.13,218489.9945916712,110.5695,110.5776,110.1032,110.264,218489.9946
2016-04-28 09:30:00,136.65,138.4,135.78,138.4,290478.0962682531,109.878,111.2852,109.1785,111.2852,290478.0963
2016-04-28 10:00:00,138.14,139.8,138.13,139.7,230909.68090859923,111.0761,112.4109,111.0681,112.3305,230909.6809
2016-04-28 10:30:00,139.69,140.67,138.45,139.16,229177.9340183883,112.3224,113.1104,111.3254,111.8963,229177.934
2016-04-28 11:00:00,139.19,139.66,138.76,139.42,76778.79935100053,111.9204,112.2983,111.5746,112.1053,76778.7994
2016-04-28 11:30:00,139.42,139.58,139.04,139.2,96760.4110329908,112.1053,112.234,111.7998,111.9284,96760.411
2016-04-28 12:00:00,139.22,139.45,138.69,139.18,48005.4083288264,111.9445,112.1295,111.5184,111.9124,48005.4083
2016-04-28 12:30:00,139.19,139.19,138.6,138.68,64256.35478637101,111.9204,111.9204,111.446,111.5103,64256.3548
2016-04-28 13:00:00,138.61,138.79,137.51,137.65,67878.8534342888,111.454,111.5988,110.5695,110.6821,67878.8534
2016-04-28 13:30:00,137.67,137.72,136.94,137.33,52804.759329367225,110.6982,110.7384,110.1112,110.4248,52804.7593
2016-04-28 14:00:00,137.27,137.43,136.64,137.37,79426.71714440238,110.3766,110.5052,109.87,110.457,79426.7171
2016-04-28 14:30:00,137.37,137.73,137.21,137.38,107347.75554353705,110.457,110.7464,110.3283,110.465,107347.7555
2016-04-28 15:00:00,137.3,137.3,136.46,136.59,208142.7798810168,110.4007,110.4007,109.7252,109.8298,208142.7799
2016-04-28 15:30:00,136.66,137.46,136.6,137.39,344150.3515413737,109.8861,110.5293,109.8378,110.473,344150.3515
2016-04-29 09:30:00,136.45,137.43,136.01,136.01,56430.50297458085,109.7172,110.5052,109.3634,109.3634,56430.503
2016-04-29 10:00:00,135.97,136.39,135.46,136.11,80786.37101135749,109.3312,109.669,108.9212,109.4438,80786.371
2016-04-29 10:30:00,136.1,136.23,135.22,135.46,67621.41698215251,109.4358,109.5403,108.7282,108.9212,67621.417
2016-04-29 11:00:00,135.44,135.85,135.37,135.75,59579.23201730665,108.9051,109.2348,108.8488,109.1544,59579.232
2016-04-29 11:30:00,135.74,136.03,135.49,135.92,64944.29421308816,109.1463,109.3795,108.9453,109.291,64944.2942
2016-04-29 12:00:00,135.9,135.93,135.15,135.23,63551.10870740941,109.275,109.2991,108.6719,108.7362,63551.1087
2016-04-29 12:30:00,135.22,135.66,135.12,135.25,47022.174148188205,108.7282,109.082,108.6478,108.7523,47022.1741
2016-04-29 13:00:00,135.28,135.74,135.13,135.42,63068.68577609518,108.7764,109.1463,108.6558,108.889,63068.6858
2016-04-29 13:30:00,135.37,135.37,134.78,135.12,46118.98323418064,108.8488,108.8488,108.3744,108.6478,46118.9832
2016-04-29 14:00:00,135.04,135.4,134.88,135.26,72257.43645213629,108.5835,108.8729,108.4548,108.7603,72257.4365
2016-04-29 14:30:00,135.22,135.27,134.56,134.56,90630.61114115738,108.7282,108.7684,108.1975,108.1975,90630.6111
2016-04-29 15:00:00,134.54,134.94,134.46,134.64,224697.67441860464,108.1814,108.503,108.1171,108.2618,224697.6744
2016-04-29 15:30:00,134.64,135.28,134.58,134.88,335238.5073012439,108.2618,108.7764,108.2136,108.4548,335238.5073
2016-05-02 09:30:00,134.4,135.98,133.89,135.06,76534.34288804758,108.0688,109.3393,107.6588,108.5995,76534.3429
2016-05-02 10:00:00,135.11,135.14,134.27,134.36,89133.58572201189,108.6397,108.6639,107.9643,108.0367,89133.5857
2016-05-02 10:30:00,134.5,135.02,134.42,134.77,67110.87074094104,108.1492,108.5674,108.0849,108.3663,67110.8707
2016-05-02 11:00:00,134.8,134.98,134.53,134.71,65294.7539210384,108.3905,108.5352,108.1734,108.3181,65294.7539
2016-05-02 11:30:00,134.71,135.07,134.45,134.54,67512.16873985938,108.3181,108.6076,108.109,108.1814,67512.1687
2016-05-02 12:00:00,134.49,134.68,134.39,134.61,48601.40616549486,108.1412,108.294,108.0608,108.2377,48601.4062
2016-05-02 12:30:00,134.61,134.7,134.34,134.69,55727.42022714981,108.2377,108.3101,108.0206,108.302,55727.4202
2016-05-02 13:00:00,134.7,135.03,134.7,134.92,66814.49432125474,108.3101,108.5754,108.3101,108.487,66814.4943
2016-05-02 13:30:00,134.92,134.93,134.72,134.8,59663.60194699837,108.487,108.495,108.3261,108.3905,59663.6019
2016-05-02 14:00:00,134.82,134.93,134.55,134.61,67095.72742022715,108.4066,108.495,108.1894,108.2377,67095.7274
2016-05-02 14:30:00,134.66,134.93,134.65,134.78,67563.00703082747,108.2779,108.495,108.2699,108.3744,67563.007
2016-05-02 15:00:00,134.76,135.05,134.74,135.02,101557.59870200108,108.3583,108.5915,108.3422,108.5674,101557.5987
2016-05-02 15:30:00,135.03,135.12,134.77,134.83,243452.67712276903,108.5754,108.6478,108.3663,108.4146,243452.6771
2016-05-03 09:30:00,133.68,134.06,131.57,132.21,287279.61060032446,107.4899,107.7954,105.7933,106.3079,287279.6106
2016-05-03 10:00:00,132.25,132.55,131.51,132.1,217202.8123309897,106.3401,106.5813,105.745,106.2194,217202.8123
2016-05-03 10:30:00,132.06,132.56,131.74,131.74,278473.769605192,106.1873,106.5893,105.93,105.93,278473.7696
2016-05-03 11:00:00,131.8,132.11,131.46,131.67,152204.43482963764,105.9782,106.2275,105.7048,105.8737,152204.4348
2016-05-03 11:30:00,131.69,132.2,131.27,132.1,206911.84424012972,105.8898,106.2999,105.5521,106.2194,206911.8442
2016-05-03 12:00:00,132.1,132.26,132.06,132.2,142178.47485127096,106.2194,106.3481,106.1873,106.2999,142178.4749
2016-05-03 12:30:00,132.2,132.25,132.08,132.17,201448.350459708,106.2999,106.3401,106.2034,106.2757,201448.3505
2016-05-03 13:00:00,132.16,132.57,132.08,132.43,262392.6446727961,106.2677,106.5974,106.2034,106.4848,262392.6447
2016-05-03 13:30:00,132.43,132.48,132.27,132.3,254045.4299621417,106.4848,106.525,106.3561,106.3803,254045.43
2016-05-03 14:00:00,132.34,132.45,132.26,132.36,187104.38074634937,106.4124,106.5009,106.3481,106.4285,187104.3807
2016-05-03 14:30:00,132.38,132.47,132.28,132.43,377648.4586262845,106.4446,106.517,106.3642,106.4848,377648.4586
2016-05-03 15:00:00,132.43,132.45,132.31,132.37,323600.8653326122,106.4848,106.5009,106.3883,106.4365,323600.8653
2016-05-03 15:30:00,132.37,132.39,132.15,132.32,566027.041644132,106.4365,106.4526,106.2596,106.3963,566027.0416
2016-05-04 09:30:00,131.63,132.31,131.31,131.93,67544.61871281774,105.8415,106.3883,105.5842,106.0828,67544.6187
2016-05-04 10:00:00,132.07,132.29,131.81,132.0,125341.26554894538,106.1953,106.3722,105.9863,106.139,125341.2655
2016-05-04 10:30:00,131.98,132.06,131.55,131.58,85926.44672796105,106.123,106.1873,105.7772,105.8013,85926.4467
2016-05-04 11:00:00,131.57,131.87,131.31,131.47,36758.24770146025,105.7933,106.0345,105.5842,105.7129,36758.2477
2016-05-04 11:30:00,131.46,132.17,131.46,132.02,66617.63115197404,105.7048,106.2757,105.7048,106.1551,66617.6312
2016-05-04 12:00:00,132.01,132.25,131.86,132.04,144112.49323958895,106.1471,106.3401,106.0265,106.1712,144112.4932
2016-05-04 12:30:00,132.06,132.21,132.0,132.09,101418.06381828016,106.1873,106.3079,106.139,106.2114,101418.0638
2016-05-04 13:00:00,132.06,132.23,132.06,132.19,111441.86046511628,106.1873,106.324,106.1873,106.2918,111441.8605
2016-05-04 13:30:00,132.2,132.43,131.97,132.04,200805.8409951325,106.2999,106.4848,106.1149,106.1712,200805.841
2016-05-04 14:00:00,132.04,132.25,131.93,132.14,86526.77122769064,106.1712,106.3401,106.0828,106.2516,86526.7712
2016-05-04 14:30:00,132.19,132.19,131.97,132.14,79304.48891292591,106.2918,106.2918,106.1149,106.2516,79304.4889
2016-05-04 15:00:00,132.15,132.22,132.05,132.08,183127.0957274202,106.2596,106.3159,106.1792,106.2034,183127.0957
2016-05-04 15:30:00,132.07,132.23,131.94,132.06,360882.6392644673,106.1953,106.324,106.0908,106.1873,360882.6393
2016-05-05 09:30:00,132.7,133.48,132.06,133.36,77775.01352082206,106.7019,107.3291,106.1873,107.2326,77775.0135
2016-05-05 10:00:00,133.29,133.32,132.77,132.9,76069.22660897783,107.1763,107.2004,106.7582,106.8627,76069.2266
2016-05-05 10:30:00,132.92,133.14,132.71,133.06,96664.14277988102,106.8788,107.0557,106.7099,106.9914,96664.1428
2016-05-05 11:00:00,133.06,133.15,132.88,133.03,166745.2677122769,106.9914,107.0637,106.8466,106.9672,166745.2677
2016-05-05 11:30:00,133.09,133.16,132.98,133.11,148364.52136289887,107.0155,107.0718,106.927,107.0316,148364.5214
2016-05-05 12:00:00,133.11,133.13,132.82,132.82,46063.81828015144,107.0316,107.0477,106.7984,106.7984,46063.8183
2016-05-05 12:30:00,132.91,133.03,132.77,132.94,35349.918875067604,106.8708,106.9672,106.7582,106.8949,35349.9189
2016-05-05 13:00:00,132.94,132.96,132.44,132.5,39035.15413737155,106.8949,106.911,106.4928,106.5411,39035.1541
2016-05-05 13:30:00,132.54,132.61,132.32,132.51,39970.79502433748,106.5732,106.6295,106.3963,106.5491,39970.795
2016-05-05 14:00:00,132.51,132.53,132.2,132.3,45204.97566252028,106.5491,106.5652,106.2999,106.3803,45204.9757
2016-05-05 14:30:00,132.32,132.39,132.06,132.06,61286.10059491617,106.3963,106.4526,106.1873,106.1873,61286.1006
2016-05-05 15:00:00,132.06,132.45,131.94,132.31,88477.01460248783,106.1873,106.5009,106.0908,106.3883,88477.0146
2016-05-05 15:30:00,132.34,132.46,132.2,132.4,190322.33639805292,106.4124,106.5089,106.2999,106.4607,190322.3364
2016-05-06 09:30:00,133.41,134.64,132.2,133.78,293746.8902109248,107.2728,108.2618,106.2999,107.5703,293746.8902
2016-05-06 10:00:00,133.81,133.99,133.06,133.49,155025.41914548405,107.5944,107.7392,106.9914,107.3371,155025.4191
2016-05-06 10:30:00,133.49,133.79,133.13,133.54,92182.80151433208,107.3371,107.5783,107.0477,107.3773,92182.8015
2016-05-06 11:00:00,133.59,134.26,133.54,134.21,110553.8128718226,107.4175,107.9563,107.3773,107.9161,110553.8129
2016-05-06 11:30:00,134.19,134.37,133.78,133.96,96442.40129799892,107.9,108.0447,107.5703,107.715,96442.4013
2016-05-06 12:00:00,133.95,134.12,133.68,133.8,40699.83775013521,107.707,107.8437,107.4899,107.5864,40699.8378
2016-05-06 12:30:00,133.82,133.84,133.33,133.59,64231.4764737696,107.6025,107.6186,107.2085,107.4175,64231.4765
2016-05-06 13:00:00,133.64,133.9,133.42,133.68,82128.71822606814,107.4577,107.6668,107.2808,107.4899,82128.7182
2016-05-06 13:30:00,133.71,133.73,133.47,133.73,49453.75878853434,107.514,107.5301,107.321,107.5301,49453.7588
2016-05-06 14:00:00,133.78,133.83,133.59,133.69,63675.50027041644,107.5703,107.6105,107.4175,107.4979,63675.5003
2016-05-06 14:30:00,133.7,133.74,133.51,133.61,67649.54029204976,107.506,107.5381,107.3532,107.4336,67649.5403
2016-05-06 15:00:00,133.58,133.7,133.52,133.53,81826.93347755543,107.4095,107.506,107.3612,107.3693,81826.9335
2016-05-06 15:30:00,133.53,133.7,133.32,133.69,174192.53650621956,107.3693,107.506,107.2004,107.4979,174192.5365
2016-05-09 09:30:00,133.18,134.04,132.01,133.42,104048.67495943751,107.0879,107.7794,106.1471,107.2808,104048.675
2016-05-09 10:00:00,133.39,133.39,131.82,131.97,29856.138453217955,107.2567,107.2567,105.9943,106.1149,29856.1385
2016-05-09 10:30:00,131.95,131.98,131.57,131.98,47989.18334234721,106.0988,106.123,105.7933,106.123,47989.1833
2016-05-09 11:00:00,131.9,132.35,131.89,132.22,54162.249864791775,106.0586,106.4205,106.0506,106.3159,54162.2499
2016-05-09 11:30:00,132.24,132.42,132.06,132.22,38631.69280692266,106.332,106.4768,106.1873,106.3159,38631.6928
2016-05-09 12:00:00,132.2,132.5,132.14,132.34,40770.14602487831,106.2999,106.5411,106.2516,106.4124,40770.146
2016-05-09 12:30:00,132.31,132.53,132.14,132.41,17476.473769605193,106.3883,106.5652,106.2516,106.4687,17476.4738
2016-05-09 13:00:00,132.38,132.6,132.31,132.35,28707.40941049216,106.4446,106.6215,106.3883,106.4205,28707.4094
2016-05-09 13:30:00,132.38,132.46,132.11,132.14,34324.49972958356,106.4446,106.5089,106.2275,106.2516,34324.4997
2016-05-09 14:00:00,132.11,132.24,131.82,131.82,36536.50621957815,106.2275,106.332,105.9943,105.9943,36536.5062
2016-05-09 14:30:00,131.84,132.18,131.84,132.03,53928.61005949161,106.0104,106.2838,106.0104,106.1632,53928.6101
2016-05-09 15:00:00,132.08,132.08,131.82,131.94,56559.221200649,106.2034,106.2034,105.9943,106.0908,56559.2212
2016-05-09 15:30:00,131.96,132.04,131.75,131.83,140474.85127095727,106.1069,106.1712,105.938,106.0023,140474.8513
2016-05-10 09:30:00,132.35,132.79,131.74,132.48,51180.09734991888,106.4205,106.7743,105.93,106.525,51180.0973
2016-05-10 10:00:00,132.47,132.52,131.58,131.61,51117.36073553272,106.517,106.5572,105.8013,105.8254,51117.3607
2016-05-10 10:30:00,131.65,132.11,131.65,132.11,62515.95457003786,105.8576,106.2275,105.8576,106.2275,62515.9546
2016-05-10 11:00:00,132.15,132.56,132.11,132.15,23223.36398053001,106.2596,106.5893,106.2275,106.2596,23223.364
2016-05-10 11:30:00,132.15,132.31,131.99,132.02,21372.63385613845,106.2596,106.3883,106.131,106.1551,21372.6339
2016-05-10 12:00:00,132.05,132.45,132.04,132.45,24152.51487290427,106.1792,106.5009,106.1712,106.5009,24152.5149
2016-05-10 12:30:00,132.45,132.58,132.23,132.46,40837.20930232558,106.5009,106.6054,106.324,106.5089,40837.2093
2016-05-10 13:00:00,132.48,132.55,132.38,132.51,33945.91671173607,106.525,106.5813,106.4446,106.5491,33945.9167
2016-05-10 13:30:00,132.53,132.8,132.53,132.8,30183.88318009735,106.5652,106.7823,106.5652,106.7823,30183.8832
2016-05-10 14:00:00,132.79,132.83,132.67,132.73,37931.85505678745,106.7743,106.8064,106.6778,106.726,37931.8551
2016-05-10 14:30:00,132.71,132.99,132.67,132.86,46385.07301243916,106.7099,106.9351,106.6778,106.8305,46385.073
2016-05-10 15:00:00,132.85,133.34,132.85,133.29,75557.59870200108,106.8225,107.2165,106.8225,107.1763,75557.5987
2016-05-10 15:30:00,133.26,133.48,133.15,133.43,251770.6868577609,107.1522,107.3291,107.0637,107.2889,251770.6869
2016-05-11 09:30:00,133.38,133.78,132.87,132.96,44255.27312060573,107.2487,107.5703,106.8386,106.911,44255.2731
2016-05-11 10:00:00,132.93,133.08,132.77,132.9,19941.59004867496,106.8868,107.0074,106.7582,106.8627,19941.59
2016-05-11 10:30:00,132.96,133.17,132.87,132.87,70811.2493239589,106.911,107.0798,106.8386,106.8386,70811.2493
2016-05-11 11:00:00,132.86,132.86,132.34,132.45,16833.964305029745,106.8305,106.8305,106.4124,106.5009,16833.9643
2016-05-11 11:30:00,132.46,132.71,132.41,132.54,14924.824229313142,106.5089,106.7099,106.4687,106.5732,14924.8242
2016-05-11 12:00:00,132.51,132.61,132.43,132.47,16722.55273120606,106.5491,106.6295,106.4848,106.517,16722.5527
2016-05-11 12:30:00,132.43,132.55,132.38,132.4,21164.95402920497,106.4848,106.5813,106.4446,106.4607,21164.954
2016-05-11 13:00:00,132.41,132.61,132.25,132.28,15789.075175770686,106.4687,106.6295,106.3401,106.3642,15789.0752
2016-05-11 13:30:00,132.32,132.55,132.27,132.39,30148.18820984316,106.3963,106.5813,106.3561,106.4526,30148.1882
2016-05-11 14:00:00,132.41,132.52,132.14,132.23,59821.52514872904,106.4687,106.5572,106.2516,106.324,59821.5251
2016-05-11 14:30:00,132.23,132.3,131.94,132.03,33017.847485127095,106.324,106.3803,106.0908,106.1632,33017.8475
2016-05-11 15:00:00,132.06,132.18,131.72,131.76,56586.26284478096,106.1873,106.2838,105.9139,105.9461,56586.2628
2016-05-11 15:30:00,131.76,131.86,131.59,131.67,163057.8691184424,105.9461,106.0265,105.8094,105.8737,163057.8691
2016-05-12 09:30:00,133.31,133.54,132.65,132.77,61436.45213628988,107.1924,107.3773,106.6617,106.7582,61436.4521
2016-05-12 10:00:00,132.63,132.8,132.25,132.43,25320.713899405084,106.6456,106.7823,106.3401,106.4848,25320.7139
2016-05-12 10:30:00,132.38,132.5,131.98,132.44,27242.833964305028,106.4446,106.5411,106.123,106.4928,27242.834
2016-05-12 11:00:00,132.35,132.41,132.02,132.27,23644.131963223364,106.4205,106.4687,106.1551,106.3561,23644.132
2016-05-12 11:30:00,132.27,132.41,132.1,132.21,28917.25256895619,106.3561,106.4687,106.2194,106.3079,28917.2526
2016-05-12 12:00:00,132.18,132.27,131.88,132.16,28459.707950243373,106.2838,106.3561,106.0425,106.2677,28459.708
2016-05-12 12:30:00,132.16,132.61,132.0,132.6,15278.52893455922,106.2677,106.6295,106.139,106.6215,15278.5289
2016-05-12 13:00:00,132.62,132.65,132.13,132.33,17482.963764196862,106.6376,106.6617,106.2436,106.4044,17482.9638
2016-05-12 13:30:00,132.4,132.59,132.11,132.59,20191.4548404543,106.4607,106.6134,106.2275,106.6134,20191.4548
2016-05-12 14:00:00,132.54,132.91,132.54,132.73,27897.24175229853,106.5732,106.8708,106.5732,106.726,27897.2418
2016-05-12 14:30:00,132.73,132.97,132.45,132.88,19515.413737155217,106.726,106.919,106.5009,106.8466,19515.4137
2016-05-12 15:00:00,132.88,132.97,132.63,132.91,37689.56192536506,106.8466,106.919,106.6456,106.8708,37689.5619
2016-05-12 15:30:00,132.9,132.92,132.42,132.54,111252.56895619254,106.8627,106.8788,106.4768,106.5732,111252.569
2016-05-13 09:30:00,132.2,132.8,131.77,131.84,32923.742563547865,106.2999,106.7823,105.9541,106.0104,32923.7426
2016-05-13 10:00:00,131.91,132.11,131.44,131.44,29297.99891833424,106.0667,106.2275,105.6887,105.6887,29297.9989
2016-05-13 10:30:00,131.49,131.68,131.29,131.55,39351.00054083288,105.729,105.8817,105.5681,105.7772,39351.0005
2016-05-13 11:00:00,131.64,131.79,131.32,131.66,35593.29367225527,105.8496,105.9702,105.5923,105.8656,35593.2937
2016-05-13 11:30:00,131.7,131.7,131.35,131.69,37943.75338020552,105.8978,105.8978,105.6164,105.8898,37943.7534
2016-05-13 12:00:00,131.63,131.71,131.45,131.65,19967.550027041645,105.8415,105.9059,105.6968,105.8576,19967.55
2016-05-13 12:30:00,131.69,131.77,131.41,131.44,14787.452677122768,105.8898,105.9541,105.6646,105.6887,14787.4527
2016-05-13 13:00:00,131.39,131.7,131.38,131.42,11138.994050838292,105.6485,105.8978,105.6405,105.6727,11138.9941
2016-05-13 13:30:00,131.4,131.45,130.91,131.12,15100.054083288263,105.6566,105.6968,105.2626,105.4314,15100.0541
2016-05-13 14:00:00,131.13,131.19,130.72,130.94,21234.1806381828,105.4395,105.4877,105.1098,105.2867,21234.1806
2016-05-13 14:30:00,130.89,130.96,130.55,130.93,22302.86641427799,105.2465,105.3028,104.9731,105.2787,22302.8664
2016-05-13 15:00:00,130.92,131.04,130.68,130.95,29852.89345592212,105.2706,105.3671,105.0776,105.2947,29852.8935
2016-05-13 15:30:00,130.96,131.37,130.92,131.08,125101.13574905354,105.3028,105.6325,105.2706,105.3993,125101.1357
2016-05-16 09:30:00,131.27,132.37,131.17,131.98,86934.55922120064,105.5521,106.4365,105.4716,106.123,86934.5592
2016-05-16 10:00:00,132.09,132.36,132.02,132.13,29484.04542996214,106.2114,106.4285,106.1551,106.2436,29484.0454
2016-05-16 10:30:00,132.1,132.34,132.06,132.31,36986.479177934016,106.2194,106.4124,106.1873,106.3883,36986.4792
2016-05-16 11:00:00,132.32,132.43,132.07,132.2,21260.140616549485,106.3963,106.4848,106.1953,106.2999,21260.1406
2016-05-16 11:30:00,132.23,132.67,132.18,132.66,42098.43158464035,106.324,106.6778,106.2838,106.6697,42098.4316
2016-05-16 12:00:00,132.63,132.8,132.38,132.38,29134.66738777717,106.6456,106.7823,106.4446,106.4446,29134.6674
2016-05-16 12:30:00,132.44,132.66,132.38,132.49,31851.81179015684,106.4928,106.6697,106.4446,106.533,31851.8118
2016-05-16 13:00:00,132.55,132.82,132.43,132.82,16342.888047593293,106.5813,106.7984,106.4848,106.7984,16342.888
2016-05-16 13:30:00,132.8,132.92,132.67,132.73,52561.38453217955,106.7823,106.8788,106.6778,106.726,52561.3845
2016-05-16 14:00:00,132.75,133.04,132.72,132.86,61645.21362898864,106.7421,106.9753,106.718,106.8305,61645.2136
2016-05-16 14:30:00,132.82,132.89,132.73,132.81,39777.17685235262,106.7984,106.8547,106.726,106.7903,39777.1769
2016-05-16 15:00:00,132.82,133.06,132.81,132.9,46792.86100594916,106.7984,106.9914,106.7903,106.8627,46792.861
2016-05-16 15:30:00,132.89,133.04,132.62,132.71,184315.84640346133,106.8547,106.9753,106.6376,106.7099,184315.8464
2016-05-17 09:30:00,132.67,133.39,131.48,132.06,54905.354245538125,106.6778,107.2567,105.7209,106.1873,54905.3542
2016-05-17 10:00:00,132.06,132.06,131.59,131.94,58557.05786911844,106.1873,106.1873,105.8094,106.0908,58557.0579
2016-05-17 10:30:00,131.94,132.44,131.64,132.39,69159.54570037859,106.0908,106.4928,105.8496,106.4526,69159.5457
2016-05-17 11:00:00,132.44,132.81,132.28,132.36,131733.91022174148,106.4928,106.7903,106.3642,106.4285,131733.9102
2016-05-17 11:30:00,132.43,132.9,132.35,132.85,75485.12709572742,106.4848,106.8627,106.4205,106.8225,75485.1271
2016-05-17 12:00:00,132.88,133.1,132.71,133.01,106765.8193618172,106.8466,107.0235,106.7099,106.9512,106765.8194
2016-05-17 12:30:00,133.03,133.08,132.59,132.8,82959.43753380205,106.9672,107.0074,106.6134,106.7823,82959.4375
2016-05-17 13:00:00,132.77,132.85,132.6,132.8,19606.273661438616,106.7582,106.8225,106.6215,106.7823,19606.2737
2016-05-17 13:30:00,132.76,132.81,132.31,132.31,46514.872904272575,106.7501,106.7903,106.3883,106.3883,46514.8729
2016-05-17 14:00:00,132.33,132.36,131.67,131.82,36355.86803677664,106.4044,106.4285,105.8737,105.9943,36355.868
2016-05-17 14:30:00,131.81,132.06,131.8,131.94,56369.92969172526,105.9863,106.1873,105.9782,106.0908,56369.9297
2016-05-17 15:00:00,131.91,132.32,131.76,131.9,74647.91779340184,106.0667,106.3963,105.9461,106.0586,74647.9178
2016-05-17 15:30:00,131.81,132.39,131.7,132.1,279886.42509464576,105.9863,106.4526,105.8978,106.2194,279886.4251
2016-05-18 09:30:00,131.42,132.24,130.96,131.99,55416.98215251487,105.6727,106.332,105.3028,106.131,55416.9822
2016-05-18 10:00:00,131.99,132.75,131.82,132.36,67341.26554894538,106.131,106.7421,105.9943,106.4285,67341.2655
2016-05-18 10:30:00,132.36,132.36,131.69,131.7,43147.64737696052,106.4285,106.4285,105.8898,105.8978,43147.6474
2016-05-18 11:00:00,131.7,132.0,131.5,131.99,24099.513250405624,105.8978,106.139,105.737,106.131,24099.5133
2016-05-18 11:30:00,131.96,132.13,131.36,131.43,14130.8815575987,106.1069,106.2436,105.6244,105.6807,14130.8816
2016-05-18 12:00:00,131.43,131.51,131.28,131.45,29797.728501892914,105.6807,105.745,105.5601,105.6968,29797.7285
2016-05-18 12:30:00,131.4,131.76,131.36,131.72,17522.98539751217,105.6566,105.9461,105.6244,105.9139,17522.9854
2016-05-18 13:00:00,131.78,132.23,131.72,132.16,40979.989183342346,105.9621,106.324,105.9139,106.2677,40979.9892
2016-05-18 13:30:00,132.21,132.3,132.02,132.16,15198.48566792861,106.3079,106.3803,106.1551,106.2677,15198.4857
2016-05-18 14:00:00,132.12,132.12,130.57,130.69,24141.698215251487,106.2355,106.2355,104.9892,105.0857,24141.6982
2016-05-18 14:30:00,130.73,131.37,130.6,131.2,35755.54353704705,105.1179,105.6325,105.0133,105.4958,35755.5435
2016-05-18 15:00:00,131.23,131.53,130.62,130.62,30170.903190914007,105.5199,105.7611,105.0294,105.0294,30170.9032
2016-05-18 15:30:00,130.63,131.06,130.47,131.01,123102.21741481882,105.0374,105.3832,104.9088,105.343,123102.2174
2016-05-19 09:30:00,131.04,131.86,130.15,130.15,51765.27852893456,105.3671,106.0265,104.6515,104.6515,51765.2785
2016-05-19 10:00:00,129.97,130.31,129.88,130.18,18692.26608977826,104.5067,104.7801,104.4344,104.6756,18692.2661
2016-05-19 10:30:00,130.27,130.64,130.21,130.21,106037.85830178474,104.748,105.0455,104.6997,104.6997,106037.8583
2016-05-19 11:00:00,130.18,130.79,130.12,130.57,91219.0373174689,104.6756,105.1661,104.6274,104.9892,91219.0373
2016-05-19 11:30:00,130.53,131.01,130.39,130.99,22547.32287723093,104.957,105.343,104.8445,105.3269,22547.3229
2016-05-19 12:00:00,130.93,131.03,130.73,130.84,20893.455922120065,105.2787,105.3591,105.1179,105.2063,20893.4559
2016-05-19 12:30:00,130.81,130.81,130.29,130.39,11825.851811790157,105.1822,105.1822,104.7641,104.8445,11825.8518
2016-05-19 13:00:00,130.35,130.66,130.35,130.5,14725.797728501891,104.8123,105.0616,104.8123,104.9329,14725.7977
2016-05-19 13:30:00,130.52,130.84,130.5,130.75,21359.653866955112,104.949,105.2063,104.9329,105.1339,21359.6539
2016-05-19 14:00:00,130.76,131.28,130.72,131.28,29872.36343969713,105.142,105.5601,105.1098,105.5601,29872.3634
2016-05-19 14:30:00,131.2,131.2,130.64,130.75,34663.061114115735,105.4958,105.4958,105.0455,105.1339,34663.0611
2016-05-19 15:00:00,130.77,131.23,130.75,131.03,51329.36722552731,105.15,105.5199,105.1339,105.3591,51329.3672
2016-05-19 15:30:00,131.02,131.21,130.93,131.02,91061.11411573824,105.351,105.5038,105.2787,105.351,91061.1141
2016-05-20 09:30:00,131.78,132.07,131.29,131.75,100151.433207139,105.9621,106.1953,105.5681,105.938,100151.4332
2016-05-20 10:00:00,131.74,131.99,131.47,131.5,41029.74580854516,105.93,106.131,105.7129,105.737,41029.7458
2016-05-20 10:30:00,131.53,131.54,131.02,131.11,17408.328826392644,105.7611,105.7692,105.351,105.4234,17408.3288
2016-05-20 11:00:00,131.07,131.09,130.81,130.93,18725.797728501893,105.3912,105.4073,105.1822,105.2787,18725.7977
2016-05-20 11:30:00,130.89,131.1,130.75,130.86,21550.02704164413,105.2465,105.4154,105.1339,105.2224,21550.027
2016-05-20 12:00:00,130.82,131.12,130.63,131.1,25319.632233639804,105.1902,105.4314,105.0374,105.4154,25319.6322
2016-05-20 12:30:00,131.05,131.05,130.93,130.98,9569.497025419145,105.3752,105.3752,105.2787,105.3189,9569.497
2016-05-20 13:00:00,130.96,130.97,130.69,130.77,20487.83126014061,105.3028,105.3108,105.0857,105.15,20487.8313
2016-05-20 13:30:00,130.75,130.76,130.55,130.64,19269.875608436992,105.1339,105.142,104.9731,105.0455,19269.8756
2016-05-20 14:00:00,130.66,130.94,130.56,130.94,23921.038399134668,105.0616,105.2867,104.9812,105.2867,23921.0384
2016-05-20 14:30:00,130.94,130.94,130.58,130.58,26999.45916711736,105.2867,105.2867,104.9972,104.9972,26999.4592
2016-05-20 15:00:00,130.64,130.7,130.44,130.58,56521.36289886425,105.0455,105.0937,104.8847,104.9972,56521.3629
2016-05-20 15:30:00,130.55,130.77,130.54,130.74,70125.4732287723,104.9731,105.15,104.9651,105.1259,70125.4732
2016-05-23 09:30:00,131.04,131.69,130.96,131.1,23436.452136289885,105.3671,105.8898,105.3028,105.4154,23436.4521
2016-05-23 10:00:00,131.13,131.36,130.87,131.06,12163.331530557058,105.4395,105.6244,105.2304,105.3832,12163.3315
2016-05-23 10:30:00,131.11,131.31,131.05,131.27,27044.88912925906,105.4234,105.5842,105.3752,105.5521,27044.8891
2016-05-23 11:00:00,131.19,131.44,131.19,131.29,22774.472687939426,105.4877,105.6887,105.4877,105.5681,22774.4727
2016-05-23 11:30:00,131.29,131.32,130.98,131.09,22735.5327203894,105.5681,105.5923,105.3189,105.4073,22735.5327
2016-05-23 12:00:00,131.1,131.33,131.03,131.21,17283.937263385615,105.4154,105.6003,105.3591,105.5038,17283.9373
2016-05-23 12:30:00,131.21,131.45,131.2,131.38,16474.851270957275,105.5038,105.6968,105.4958,105.6405,16474.8513
2016-05-23 13:00:00,131.45,131.48,131.3,131.46,13484.04542996214,105.6968,105.7209,105.5762,105.7048,13484.0454
2016-05-23 13:30:00,131.41,131.47,131.21,131.43,11574.90535424554,105.6646,105.7129,105.5038,105.6807,11574.9054
2016-05-23 14:00:00,131.42,131.6,131.33,131.57,31416.98215251488,105.6727,105.8174,105.6003,105.7933,31416.9822
2016-05-23 14:30:00,131.57,131.62,131.42,131.45,12790.697674418603,105.7933,105.8335,105.6727,105.6968,12790.6977
2016-05-23 15:00:00,131.47,131.5,131.2,131.2,29143.320713899404,105.7129,105.737,105.4958,105.4958,29143.3207
2016-05-23 15:30:00,131.22,131.32,130.91,130.99,118782.04434829636,105.5119,105.5923,105.2626,105.3269,118782.0443
2016-05-24 09:30:00,131.28,131.63,130.88,131.28,45861.546782044345,105.5601,105.8415,105.2385,105.5601,45861.5468
2016-05-24 10:00:00,131.38,131.82,131.17,131.81,25958.896700919417,105.6405,105.9943,105.4716,105.9863,25958.8967
2016-05-24 10:30:00,131.81,132.15,131.74,132.14,20044.34829637641,105.9863,106.2596,105.93,106.2516,20044.3483
2016-05-24 11:00:00,132.13,132.29,131.99,132.19,46301.78474851271,106.2436,106.3722,106.131,106.2918,46301.7847
2016-05-24 11:30:00,132.2,132.29,131.98,132.14,79270.95727420227,106.2999,106.3722,106.123,106.2516,79270.9573
2016-05-24 12:00:00,132.14,132.39,132.14,132.39,16033.531638723634,106.2516,106.4526,106.2516,106.4526,16033.5316
2016-05-24 12:30:00,132.39,132.47,132.25,132.28,19635.478637101136,106.4526,106.517,106.3401,106.3642,19635.4786
2016-05-24 13:00:00,132.31,132.4,132.23,132.39,14191.454840454298,106.3883,106.4607,106.324,106.4526,14191.4548
2016-05-24 13:30:00,132.37,132.43,132.06,132.29,39446.18712817739,106.4365,106.4848,106.1873,106.3722,39446.1871
2016-05-24 14:00:00,132.29,132.35,132.13,132.26,16663.06111411574,106.3722,106.4205,106.2436,106.3481,16663.0611
2016-05-24 14:30:00,132.25,132.48,132.19,132.41,22391.563007030825,106.3401,106.525,106.2918,106.4687,22391.563
2016-05-24 15:00:00,132.41,132.74,132.39,132.67,59330.44889129259,106.4687,106.7341,106.4526,106.6778,59330.4489
2016-05-24 15:30:00,132.65,132.65,132.44,132.47,74517.03623580314,106.6617,106.6617,106.4928,106.517,74517.0362
2016-05-25 09:30:00,132.98,133.52,132.98,133.34,39460.248783126015,106.927,107.3612,106.927,107.2165,39460.2488
2016-05-25 10:00:00,133.46,133.68,133.4,133.54,42176.3115197404,107.313,107.4899,107.2648,107.3773,42176.3115
2016-05-25 10:30:00,133.62,133.67,133.41,133.56,30309.35640886966,107.4417,107.4819,107.2728,107.3934,30309.3564
2016-05-25 11:00:00,133.53,133.73,133.45,133.59,51431.043807463495,107.3693,107.5301,107.305,107.4175,51431.0438
2016-05-25 11:30:00,133.62,133.85,133.57,133.82,25874.52677122769,107.4417,107.6266,107.4014,107.6025,25874.5268
2016-05-25 12:00:00,133.79,133.8,133.51,133.53,12466.197944835045,107.5783,107.5864,107.3532,107.3693,12466.1979
2016-05-25 12:30:00,133.52,133.58,133.16,133.16,25753.380205516496,107.3612,107.4095,107.0718,107.0718,25753.3802
2016-05-25 13:00:00,133.17,133.23,133.0,133.01,22882.63926446728,107.0798,107.1281,106.9431,106.9512,22882.6393
2016-05-25 13:30:00,133.04,133.2,132.98,133.12,23898.323418063817,106.9753,107.1039,106.927,107.0396,23898.3234
2016-05-25 14:00:00,133.14,133.29,133.02,133.22,23268.79394267172,107.0557,107.1763,106.9592,107.12,23268.7939
2016-05-25 14:30:00,133.24,133.38,133.04,133.1,28090.859924283395,107.1361,107.2487,106.9753,107.0235,28090.8599
2016-05-25 15:00:00,133.12,133.18,132.93,133.13,57664.683612763656,107.0396,107.0879,106.8868,107.0477,57664.6836
2016-05-25 15:30:00,133.16,133.16,132.66,132.81,134775.5543537047,107.0718,107.0718,106.6697,106.7903,134775.5544
2016-05-26 09:30:00,133.13,133.35,132.5,132.63,32147.10654407788,107.0477,107.2245,106.5411,106.6456,32147.1065
2016-05-26 10:00:00,132.6,132.84,132.38,132.63,30806.92266089778,106.6215,106.8145,106.4446,106.6456,30806.9227
2016-05-26 10:30:00,132.65,132.8,132.24,132.37,23751.216873985937,106.6617,106.7823,106.332,106.4365,23751.2169
2016-05-26 11:00:00,132.34,132.55,132.25,132.47,26621.95781503515,106.4124,106.5813,106.3401,106.517,26621.9578
2016-05-26 11:30:00,132.46,132.7,132.43,132.53,39590.04867495944,106.5089,106.7019,106.4848,106.5652,39590.0487
2016-05-26 12:00:00,132.5,132.55,132.23,132.38,22689.02109248242,106.5411,106.5813,106.324,106.4446,22689.0211
2016-05-26 12:30:00,132.37,132.53,132.27,132.32,10756.084369929691,106.4365,106.5652,106.3561,106.3963,10756.0844
2016-05-26 13:00:00,132.3,132.39,132.26,132.3,12478.09626825311,106.3803,106.4526,106.3481,106.3803,12478.0963
2016-05-26 13:30:00,132.36,132.43,132.23,132.35,11648.458626284477,106.4285,106.4848,106.324,106.4205,11648.4586
2016-05-26 14:00:00,132.34,132.45,132.27,132.36,17582.477014602486,106.4124,106.5009,106.3561,106.4285,17582.477
2016-05-26 14:30:00,132.37,132.4,132.23,132.32,22762.57436452136,106.4365,106.4607,106.324,106.3963,22762.5744
2016-05-26 15:00:00,132.31,132.44,132.25,132.41,23541.373715521902,106.3883,106.4928,106.3401,106.4687,23541.3737
2016-05-26 15:30:00,132.41,132.45,132.21,132.26,62605.73282855597,106.4687,106.5009,106.3079,106.3481,62605.7328
2016-05-27 09:30:00,132.31,132.67,132.21,132.65,37859.38345051379,106.3883,106.6778,106.3079,106.6617,37859.3835
2016-05-27 10:00:00,132.64,132.69,132.32,132.38,25943.753380205515,106.6537,106.6939,106.3963,106.4446,25943.7534
2016-05-27 10:30:00,132.39,132.56,132.3,132.36,25425.6354786371,106.4526,106.5893,106.3803,106.4285,25425.6355
2016-05-27 11:00:00,132.36,132.47,132.32,132.46,16170.903190914009,106.4285,106.517,106.3963,106.5089,16170.9032
2016-05-27 11:30:00,132.56,132.6,132.43,132.56,11930.773391022174,106.5893,106.6215,106.4848,106.5893,11930.7734
2016-05-27 12:00:00,132.49,132.67,132.49,132.59,15196.322336398052,106.533,106.6778,106.533,106.6134,15196.3223
2016-05-27 12:30:00,132.6,132.64,132.48,132.49,12799.351000540832,106.6215,106.6537,106.525,106.533,12799.351
2016-05-27 13:00:00,132.52,132.55,132.41,132.5,12862.087614926988,106.5572,106.5813,106.4687,106.5411,12862.0876
2016-05-27 13:30:00,132.51,132.51,132.17,132.23,9684.153596538668,106.5491,106.5491,106.2757,106.324,9684.1536
2016-05-27 14:00:00,132.22,132.41,132.11,132.31,16333.153055705789,106.3159,106.4687,106.2275,106.3883,16333.1531
2016-05-27 14:30:00,132.36,132.39,132.13,132.26,19451.595457003787,106.4285,106.4526,106.2436,106.3481,19451.5955
2016-05-27 15:00:00,132.26,132.26,132.06,132.06,26964.84586262845,106.3481,106.3481,106.1873,106.1873,26964.8459
2016-05-27 15:30:00,132.07,132.26,132.06,132.26,111015.68415359654,106.1953,106.3481,106.1873,106.3481,111015.6842
2016-05-31 09:30:00,132.83,132.83,132.21,132.31,42027.04164413196,106.8064,106.8064,106.3079,106.3883,42027.0416
2016-05-31 10:00:00,132.39,132.66,132.35,132.45,23378.042184964845,106.4526,106.6697,106.4205,106.5009,23378.0422
2016-05-31 10:30:00,132.43,132.58,132.09,132.29,28129.799891833423,106.4848,106.6054,106.2114,106.3722,28129.7999
2016-05-31 11:00:00,132.29,132.29,131.74,131.91,26572.20118983234,106.3722,106.3722,105.93,106.0667,26572.2012
2016-05-31 11:30:00,131.92,132.01,131.81,131.9,27532.72038939968,106.0747,106.1471,105.9863,106.0586,27532.7204
2016-05-31 12:00:00,131.86,131.94,131.67,131.73,11030.827474310438,106.0265,106.0908,105.8737,105.9219,11030.8275
2016-05-31 12:30:00,131.73,131.82,131.59,131.59,16308.27474310438,105.9219,105.9943,105.8094,105.8094,16308.2747
2016-05-31 13:00:00,131.59,131.86,131.56,131.83,13919.956733369389,105.8094,106.0265,105.7852,106.0023,13919.9567
2016-05-31 13:30:00,131.82,131.82,131.62,131.7,19831.26014061655,105.9943,105.9943,105.8335,105.8978,19831.2601
2016-05-31 14:00:00,131.7,131.8,131.53,131.62,48534.34288804759,105.8978,105.9782,105.7611,105.8335,48534.3429
2016-05-31 14:30:00,131.62,131.7,131.54,131.6,19414.81882098432,105.8335,105.8978,105.7692,105.8174,19414.8188
2016-05-31 15:00:00,131.58,131.82,131.57,131.74,30170.903190914007,105.8013,105.9943,105.7933,105.93,30170.9032
2016-05-31 15:30:00,131.75,132.16,131.75,131.88,102803.67766360196,105.938,106.2677,105.938,106.0425,102803.6777
2016-06-01 09:30:00,131.17,131.61,130.59,130.97,47444.023796646834,105.4716,105.8254,105.0053,105.3108,47444.0238
2016-06-01 10:00:00,131.03,131.56,130.94,131.38,37823.6884802596,105.3591,105.7852,105.2867,105.6405,37823.6885
2016-06-01 10:30:00,131.39,131.7,131.3,131.49,47017.847485127095,105.6485,105.8978,105.5762,105.729,47017.8475
2016-06-01 11:00:00,131.54,131.81,131.54,131.79,48472.68793942672,105.7692,105.9863,105.7692,105.9702,48472.6879
2016-06-01 11:30:00,131.79,131.83,131.41,131.8,74227.14981070849,105.9702,106.0023,105.6646,105.9782,74227.1498
2016-06-01 12:00:00,131.82,132.17,131.77,132.16,25359.65386695511,105.9943,106.2757,105.9541,106.2677,25359.6539
2016-06-01 12:30:00,132.16,132.27,132.12,132.18,43455.9221200649,106.2677,106.3561,106.2355,106.2838,43455.9221
2016-06-01 13:00:00,132.18,132.39,132.16,132.36,32925.90589507842,106.2838,106.4526,106.2677,106.4285,32925.9059
2016-06-01 13:30:00,132.38,132.4,132.16,132.28,44474.85127095728,106.4446,106.4607,106.2677,106.3642,44474.8513
2016-06-01 14:00:00,132.3,132.72,132.21,132.7,39583.558680367765,106.3803,106.718,106.3079,106.7019,39583.5587
2016-06-01 14:30:00,132.72,133.07,132.62,133.05,44936.7225527312,106.718,106.9994,106.6376,106.9833,44936.7226
2016-06-01 15:00:00,133.05,133.28,132.86,133.24,61035.15413737155,106.9833,107.1683,106.8305,107.1361,61035.1541
2016-06-01 15:30:00,133.23,133.26,132.99,133.06,146990.80584099513,107.1281,107.1522,106.9351,106.9914,146990.8058
2016-06-02 09:30:00,132.61,132.61,131.75,132.03,36302.86641427799,106.6295,106.6295,105.938,106.1632,36302.8664
2016-06-02 10:00:00,132.03,132.2,131.89,131.97,41429.96214169821,106.1632,106.2999,106.0506,106.1149,41429.9621
2016-06-02 10:30:00,131.93,131.98,131.54,131.68,64408.86965927528,106.0828,106.123,105.7692,105.8817,64408.8697
2016-06-02 11:00:00,131.69,131.96,131.69,131.82,35409.41049215792,105.8898,106.1069,105.8898,105.9943,35409.4105
2016-06-02 11:30:00,131.82,131.97,131.78,131.95,27017.84748512709,105.9943,106.1149,105.9621,106.0988,27017.8475
2016-06-02 12:00:00,131.95,132.05,131.84,131.93,26797.18766901028,106.0988,106.1792,106.0104,106.0828,26797.1877
2016-06-02 12:30:00,131.93,131.93,131.69,131.7,29160.62736614386,106.0828,106.0828,105.8898,105.8978,29160.6274
2016-06-02 13:00:00,131.76,132.0,131.71,131.95,18496.484586262843,105.9461,106.139,105.9059,106.0988,18496.4846
2016-06-02 13:30:00,131.96,132.12,131.96,132.12,24689.02109248242,106.1069,106.2355,106.1069,106.2355,24689.0211
2016-06-02 14:00:00,132.13,132.29,132.02,132.19,31845.32179556517,106.2436,106.3722,106.1551,106.2918,31845.3218
2016-06-02 14:30:00,132.17,132.25,132.09,132.25,43959.97836668469,106.2757,106.3401,106.2114,106.3401,43959.9784
2016-06-02 15:00:00,132.23,132.47,132.23,132.47,41131.42239048134,106.324,106.517,106.324,106.517,41131.4224
2016-06-02 15:30:00,132.48,132.67,132.36,132.65,105685.23526230396,106.525,106.6778,106.4285,106.6617,105685.2353
2016-06-03 09:30:00,132.56,132.67,132.17,132.29,14746.349378042183,106.5893,106.6778,106.2757,106.3722,14746.3494
2016-06-03 10:00:00,132.21,132.26,131.54,131.63,24871.82260681449,106.3079,106.3481,105.7692,105.8415,24871.8226
2016-06-03 10:30:00,131.58,132.03,131.53,132.03,28877.230935640888,105.8013,106.1632,105.7611,106.1632,28877.2309
2016-06-03 11:00:00,132.13,132.13,131.64,131.75,26076.798269334773,106.2436,106.2436,105.8496,105.938,26076.7983
2016-06-03 11:30:00,131.78,132.18,131.78,132.18,19819.361817198485,105.9621,106.2838,105.9621,106.2838,19819.3618
2016-06-03 12:00:00,132.12,132.17,131.96,131.98,22036.77663601947,106.2355,106.2757,106.1069,106.123,22036.7766
2016-06-03 12:30:00,131.99,132.04,131.81,131.89,11723.093564088696,106.131,106.1712,105.9863,106.0506,11723.0936
2016-06-03 13:00:00,131.87,131.98,131.71,131.84,11848.566792861006,106.0345,106.123,105.9059,106.0104,11848.5668
2016-06-03 13:30:00,131.89,132.23,131.82,132.18,37032.99080584099,106.0506,106.324,105.9943,106.2838,37032.9908
2016-06-03 14:00:00,132.17,132.25,131.96,132.25,36323.41806381828,106.2757,106.3401,106.1069,106.3401,36323.4181
2016-06-03 14:30:00,132.29,132.6,132.28,132.51,42504.0562466198,106.3722,106.6215,106.3642,106.5491,42504.0562
2016-06-03 15:00:00,132.54,132.61,132.44,132.51,32922.66089778258,106.5732,106.6295,106.4928,106.5491,32922.6609
2016-06-03 15:30:00,132.54,132.57,132.37,132.44,87879.93510005408,106.5732,106.5974,106.4365,106.4928,87879.9351
2016-06-06 09:30:00,133.01,134.79,133.01,134.56,101845.32179556516,106.9512,108.3824,106.9512,108.1975,101845.3218
2016-06-06 10:00:00,134.53,134.87,134.29,134.3,63637.64196863169,108.1734,108.4468,107.9804,107.9884,63637.642
2016-06-06 10:30:00,134.37,134.47,134.13,134.25,41102.21741481882,108.0447,108.1251,107.8517,107.9482,41102.2174
2016-06-06 11:00:00,134.28,134.36,134.15,134.18,23663.601946998377,107.9723,108.0367,107.8678,107.8919,23663.6019
2016-06-06 11:30:00,134.18,134.42,134.11,134.31,34831.80097349919,107.8919,108.0849,107.8357,107.9965,34831.801
2016-06-06 12:00:00,134.28,134.37,134.11,134.14,36968.09085992428,107.9723,108.0447,107.8357,107.8598,36968.0909
2016-06-06 12:30:00,134.1,134.14,133.78,134.05,30462.95294753921,107.8276,107.8598,107.5703,107.7874,30462.9529
2016-06-06 13:00:00,133.98,134.19,133.98,134.16,18295.29475392104,107.7311,107.9,107.7311,107.8759,18295.2948
2016-06-06 13:30:00,134.15,134.34,134.04,134.31,23807.463493780426,107.8678,108.0206,107.7794,107.9965,23807.4635
2016-06-06 14:00:00,134.3,134.57,134.23,134.56,31579.23201730665,107.9884,108.2055,107.9321,108.1975,31579.232
2016-06-06 14:30:00,134.53,134.84,134.53,134.76,40559.221200649,108.1734,108.4226,108.1734,108.3583,40559.2212
2016-06-06 15:00:00,134.75,134.79,134.64,134.64,29270.957274202272,108.3503,108.3824,108.2618,108.2618,29270.9573
2016-06-06 15:30:00,134.65,134.71,134.48,134.57,100782.04434829636,108.2699,108.3181,108.1332,108.2055,100782.0443
2016-06-07 09:30:00,134.42,134.92,134.27,134.42,62419.68631692807,108.0849,108.487,107.9643,108.0849,62419.6863
2016-06-07 10:00:00,134.34,134.47,134.07,134.23,40441.31963223364,108.0206,108.1251,107.8035,107.9321,40441.3196
2016-06-07 10:30:00,134.24,134.48,134.22,134.24,37612.763656030285,107.9402,108.1332,107.9241,107.9402,37612.7637
2016-06-07 11:00:00,134.24,134.45,134.14,134.27,27060.03244997296,107.9402,108.109,107.8598,107.9643,27060.0324
2016-06-07 11:30:00,134.28,134.47,134.14,134.34,29808.54515954569,107.9723,108.1251,107.8598,108.0206,29808.5452
2016-06-07 12:00:00,134.29,134.71,134.29,134.66,52725.79772850189,107.9804,108.3181,107.9804,108.2779,52725.7977
2016-06-07 12:30:00,134.67,134.72,134.53,134.68,39279.6106003245,108.2859,108.3261,108.1734,108.294,39279.6106
2016-06-07 13:00:00,134.68,134.72,134.6,134.63,46219.57815035154,108.294,108.3261,108.2297,108.2538,46219.5782
2016-06-07 13:30:00,134.63,134.66,134.51,134.56,48369.92969172526,108.2538,108.2779,108.1573,108.1975,48369.9297
2016-06-07 14:00:00,134.54,134.81,134.54,134.77,33899.40508382909,108.1814,108.3985,108.1814,108.3663,33899.4051
2016-06-07 14:30:00,134.77,134.79,134.58,134.6,60283.39643050297,108.3663,108.3824,108.2136,108.2297,60283.3964
2016-06-07 15:00:00,134.61,134.74,134.42,134.51,78584.0995132504,108.2377,108.3422,108.0849,108.1573,78584.0995
2016-06-07 15:30:00,134.52,134.58,134.21,134.3,127607.35532720388,108.1653,108.2136,107.9161,107.9884,127607.3553
2016-06-08 09:30:00,134.75,134.98,134.06,134.65,56003.24499729584,108.3503,108.5352,107.7954,108.2699,56003.245
2016-06-08 10:00:00,134.71,134.92,134.34,134.66,49839.91346673878,108.3181,108.487,108.0206,108.2779,49839.9135
2016-06-08 10:30:00,134.6,134.96,134.51,134.86,50610.05949161709,108.2297,108.5191,108.1573,108.4387,50610.0595
2016-06-08 11:00:00,134.84,134.84,134.62,134.78,36231.4764737696,108.4226,108.4226,108.2457,108.3744,36231.4765
2016-06-08 11:30:00,134.86,134.96,134.81,134.91,33191.99567333694,108.4387,108.5191,108.3985,108.4789,33191.9957
2016-06-08 12:00:00,134.88,135.33,134.85,135.3,59696.05191995673,108.4548,108.8166,108.4307,108.7925,59696.0519
2016-06-08 12:30:00,135.31,135.37,135.17,135.32,35532.72038939968,108.8006,108.8488,108.688,108.8086,35532.7204
2016-06-08 13:00:00,135.28,135.37,135.22,135.27,16683.61276365603,108.7764,108.8488,108.7282,108.7684,16683.6128
2016-06-08 13:30:00,135.28,135.5,135.25,135.49,69859.3834505138,108.7764,108.9533,108.7523,108.9453,69859.3835
2016-06-08 14:00:00,135.52,135.83,135.46,135.83,28087.61492698756,108.9694,109.2187,108.9212,109.2187,28087.6149
2016-06-08 14:30:00,135.83,136.08,135.78,136.08,29065.44077879935,109.2187,109.4197,109.1785,109.4197,29065.4408
2016-06-08 15:00:00,136.08,136.09,135.83,135.88,53530.55705786912,109.4197,109.4277,109.2187,109.2589,53530.5571
2016-06-08 15:30:00,135.9,135.91,135.73,135.79,144221.74148188208,109.275,109.283,109.1383,109.1865,144221.7415
2016-06-09 09:30:00,134.86,135.55,134.14,135.55,42187.128177393184,108.4387,108.9935,107.8598,108.9935,42187.1282
2016-06-09 10:00:00,135.41,135.69,135.25,135.47,46290.968090859926,108.881,109.1061,108.7523,108.9292,46290.9681
2016-06-09 10:30:00,135.49,135.59,135.37,135.5,47928.61005949161,108.9453,109.0257,108.8488,108.9533,47928.6101
2016-06-09 11:00:00,135.51,135.59,135.27,135.33,56447.80962682531,108.9614,109.0257,108.7684,108.8166,56447.8096
2016-06-09 11:30:00,135.32,135.47,135.14,135.23,52915.08923742564,108.8086,108.9292,108.6639,108.7362,52915.0892
2016-06-09 12:00:00,135.23,135.3,135.1,135.22,30625.20281233099,108.7362,108.7925,108.6317,108.7282,30625.2028
2016-06-09 12:30:00,135.24,135.5,135.24,135.4,21831.26014061655,108.7443,108.9533,108.7443,108.8729,21831.2601
2016-06-09 13:00:00,135.42,135.67,135.42,135.55,19103.2990805841,108.889,109.09,108.889,108.9935,19103.2991
2016-06-09 13:30:00,135.56,135.64,135.5,135.61,27782.585181179016,109.0016,109.0659,108.9533,109.0418,27782.5852
2016-06-09 14:00:00,135.6,135.74,135.49,135.67,25745.808545159543,109.0337,109.1463,108.9453,109.09,25745.8085
2016-06-09 14:30:00,135.64,135.76,135.61,135.69,19828.01514332072,109.0659,109.1624,109.0418,109.1061,19828.0151
2016-06-09 15:00:00,135.71,135.74,135.44,135.53,22670.632774472688,109.1222,109.1463,108.9051,108.9775,22670.6328
2016-06-09 15:30:00,135.52,135.63,135.48,135.54,76937.80421849649,108.9694,109.0579,108.9372,108.9855,76937.8042
2016-06-10 09:30:00,134.54,135.05,134.11,134.8,77844.24012979989,108.1814,108.5915,107.8357,108.3905,77844.2401
2016-06-10 10:00:00,134.75,135.01,134.63,134.92,38912.92590589508,108.3503,108.5593,108.2538,108.487,38912.9259
2016-06-10 10:30:00,134.9,135.28,134.9,135.18,42798.26933477556,108.4709,108.7764,108.4709,108.696,42798.2693
2016-06-10 11:00:00,135.2,135.4,135.18,135.2,19865.873445105462,108.7121,108.8729,108.696,108.7121,19865.8734
2016-06-10 11:30:00,135.22,135.26,135.12,135.14,20780.9626825311,108.7282,108.7603,108.6478,108.6639,20780.9627
2016-06-10 12:00:00,135.2,135.33,135.17,135.27,26888.04759329367,108.7121,108.8166,108.688,108.7684,26888.0476
2016-06-10 12:30:00,135.27,135.41,135.18,135.27,24468.3612763656,108.7684,108.881,108.696,108.7684,24468.3613
2016-06-10 13:00:00,135.3,135.44,135.26,135.32,24392.644672796105,108.7925,108.9051,108.7603,108.8086,24392.6447
2016-06-10 13:30:00,135.32,135.4,135.23,135.31,57111.952406706325,108.8086,108.8729,108.7362,108.8006,57111.9524
2016-06-10 14:00:00,135.31,135.33,134.8,134.87,54175.22985397512,108.8006,108.8166,108.3905,108.4468,54175.2299
2016-06-10 14:30:00,134.87,135.0,134.78,134.92,41109.789075175766,108.4468,108.5513,108.3744,108.487,41109.7891
2016-06-10 15:00:00,134.95,135.3,134.84,135.23,52279.069767441855,108.5111,108.7925,108.4226,108.7362,52279.0698
2016-06-10 15:30:00,135.26,135.52,135.23,135.36,94000.0,108.7603,108.9694,108.7362,108.8408,94000.0
2016-06-13 09:30:00,134.91,135.31,134.7,134.7,37197.40400216333,108.4789,108.8006,108.3101,108.3101,37197.404
2016-06-13 10:00:00,134.69,134.82,134.3,134.8,49475.39210383991,108.302,108.4066,107.9884,108.3905,49475.3921
2016-06-13 10:30:00,134.84,135.1,134.77,134.8,39330.44889129259,108.4226,108.6317,108.3663,108.3905,39330.4489
2016-06-13 11:00:00,134.76,134.82,134.27,134.4,44511.62790697674,108.3583,108.4066,107.9643,108.0688,44511.6279
2016-06-13 11:30:00,134.39,134.43,133.95,134.01,37625.74364521362,108.0608,108.093,107.707,107.7552,37625.7436
2016-06-13 12:00:00,134.01,134.39,133.96,134.21,31583.558680367765,107.7552,108.0608,107.715,107.9161,31583.5587
2016-06-13 12:30:00,134.21,134.43,134.02,134.27,47618.17198485668,107.9161,108.093,107.7633,107.9643,47618.172
2016-06-13 13:00:00,134.26,134.3,134.11,134.14,27931.85505678745,107.9563,107.9884,107.8357,107.8598,27931.8551
2016-06-13 13:30:00,134.13,134.19,133.84,133.84,27455.9221200649,107.8517,107.9,107.6186,107.6186,27455.9221
2016-06-13 14:00:00,133.81,134.03,133.67,133.72,29724.175229853976,107.5944,107.7713,107.4819,107.5221,29724.1752
2016-06-13 14:30:00,133.71,134.02,133.62,133.62,29069.767441860466,107.514,107.7633,107.4417,107.4417,29069.7674
2016-06-13 15:00:00,133.63,133.64,133.29,133.41,70922.66089778258,107.4497,107.4577,107.1763,107.2728,70922.6609
2016-06-13 15:30:00,133.41,133.49,133.04,133.16,105617.0903190914,107.2728,107.3371,106.9753,107.0718,105617.0903
2016-06-14 09:30:00,133.09,133.44,132.67,133.38,37990.26500811249,107.0155,107.2969,106.6778,107.2487,37990.265
2016-06-14 10:00:00,133.45,133.52,133.13,133.38,34155.759870200105,107.305,107.3612,107.0477,107.2487,34155.7599
2016-06-14 10:30:00,133.35,133.52,132.6,132.78,57058.95078420768,107.2245,107.3612,106.6215,106.7662,57058.9508
2016-06-14 11:00:00,132.79,132.88,132.32,132.37,17367.22552731206,106.7743,106.8466,106.3963,106.4365,17367.2255
2016-06-14 11:30:00,132.41,132.99,132.41,132.72,48407.787993510006,106.4687,106.9351,106.4687,106.718,48407.788
2016-06-14 12:00:00,132.61,132.95,132.49,132.92,15008.112493239589,106.6295,106.9029,106.533,106.8788,15008.1125
2016-06-14 12:30:00,132.91,132.99,132.69,132.72,22555.97620335316,106.8708,106.9351,106.6939,106.718,22555.9762
2016-06-14 13:00:00,132.72,132.72,132.19,132.2,36479.17793401839,106.718,106.718,106.2918,106.2999,36479.1779
2016-06-14 13:30:00,132.19,132.45,132.06,132.11,32207.67982693348,106.2918,106.5009,106.1873,106.2275,32207.6798
2016-06-14 14:00:00,132.13,132.54,132.09,132.54,52134.12655489454,106.2436,106.5732,106.2114,106.5732,52134.1266
2016-06-14 14:30:00,132.55,132.57,132.18,132.24,72294.21308815575,106.5813,106.5974,106.2838,106.332,72294.2131
2016-06-14 15:00:00,132.23,132.81,132.18,132.8,133028.6641427799,106.324,106.7903,106.2838,106.7823,133028.6641
2016-06-14 15:30:00,132.88,133.09,132.8,133.03,171525.14872904273,106.8466,107.0155,106.7823,106.9672,171525.1487
2016-06-15 09:30:00,133.83,134.76,133.67,134.47,61756.62520281233,107.6105,108.3583,107.4819,108.1251,61756.6252
2016-06-15 10:00:00,134.39,134.66,134.2,134.34,62827.47431043808,108.0608,108.2779,107.908,108.0206,62827.4743
2016-06-15 10:30:00,134.33,134.53,134.06,134.45,55032.99080584099,108.0126,108.1734,107.7954,108.109,55032.9908
2016-06-15 11:00:00,134.42,134.52,134.08,134.09,38648.99945916711,108.0849,108.1653,107.8115,107.8196,38648.9995
2016-06-15 11:30:00,134.08,134.24,133.89,133.98,33736.073553272035,107.8115,107.9402,107.6588,107.7311,33736.0736
2016-06-15 12:00:00,134.0,134.0,133.63,133.64,30997.295835586803,107.7472,107.7472,107.4497,107.4577,30997.2958
2016-06-15 12:30:00,133.63,133.71,133.4,133.44,24453.217955651704,107.4497,107.514,107.2648,107.2969,24453.218
2016-06-15 13:00:00,133.47,133.58,133.4,133.47,20833.964305029745,107.321,107.4095,107.2648,107.321,20833.9643
2016-06-15 13:30:00,133.47,133.75,133.46,133.55,29472.14710654408,107.321,107.5462,107.313,107.3854,29472.1471
2016-06-15 14:00:00,133.62,134.04,133.6,133.65,42258.51811790156,107.4417,107.7794,107.4256,107.4658,42258.5181
2016-06-15 14:30:00,133.63,133.8,133.45,133.53,48626.28447809627,107.4497,107.5864,107.305,107.3693,48626.2845
2016-06-15 15:00:00,133.53,133.61,133.42,133.51,48772.30935640887,107.3693,107.4336,107.2808,107.3532,48772.3094
2016-06-15 15:30:00,133.5,133.54,132.69,132.81,131574.90535424554,107.3452,107.3773,106.6939,106.7903,131574.9054
2016-06-16 09:30:00,132.34,132.43,131.05,131.12,43810.70849107626,106.4124,106.4848,105.3752,105.4314,43810.7085
2016-06-16 10:00:00,131.12,131.15,130.7,130.99,47379.12385073013,105.4314,105.4556,105.0937,105.3269,47379.1239
2016-06-16 10:30:00,130.99,131.23,130.72,131.21,39620.33531638724,105.3269,105.5199,105.1098,105.5038,39620.3353
2016-06-16 11:00:00,131.22,131.85,131.13,131.82,47911.30340724716,105.5119,106.0184,105.4395,105.9943,47911.3034
2016-06-16 11:30:00,131.81,131.86,131.51,131.54,26496.484586262843,105.9863,106.0265,105.745,105.7692,26496.4846
2016-06-16 12:00:00,131.56,132.39,131.45,132.31,33712.27690643591,105.7852,106.4526,105.6968,106.3883,33712.2769
2016-06-16 12:30:00,132.23,132.6,132.15,132.31,27254.73228772309,106.324,106.6215,106.2596,106.3883,27254.7323
2016-06-16 13:00:00,132.29,132.61,132.29,132.4,12520.281233098973,106.3722,106.6295,106.3722,106.4607,12520.2812
2016-06-16 13:30:00,132.44,132.62,132.19,132.3,15358.572201189832,106.4928,106.6376,106.2918,106.3803,15358.5722
2016-06-16 14:00:00,132.31,133.07,132.31,132.91,36749.59437533802,106.3883,106.9994,106.3883,106.8708,36749.5944
2016-06-16 14:30:00,132.96,133.37,132.91,133.16,20663.06111411574,106.911,107.2406,106.8708,107.0718,20663.0611
2016-06-16 15:00:00,133.16,133.51,133.16,133.43,37775.01352082207,107.0718,107.3532,107.0718,107.2889,37775.0135
2016-06-16 15:30:00,133.45,133.61,133.35,133.46,87229.85397512169,107.305,107.4336,107.2245,107.313,87229.854
2016-06-17 09:30:00,133.61,133.61,132.44,133.01,139570.57869118443,107.4336,107.4336,106.4928,106.9512,139570.5787
2016-06-17 10:00:00,133.05,133.47,132.81,132.89,34772.30935640887,106.9833,107.321,106.7903,106.8547,34772.3094
2016-06-17 10:30:00,132.82,133.01,132.5,132.61,32484.58626284478,106.7984,106.9512,106.5411,106.6295,32484.5863
2016-06-17 11:00:00,132.56,132.59,132.02,132.02,30785.28934559221,106.5893,106.6134,106.1551,106.1551,30785.2893
2016-06-17 11:30:00,132.0,132.23,131.93,132.14,27991.34667387777,106.139,106.324,106.0828,106.2516,27991.3467
2016-06-17 12:00:00,132.18,132.72,132.11,132.61,24290.96809085992,106.2838,106.718,106.2275,106.6295,24290.9681
2016-06-17 12:30:00,132.6,132.6,132.39,132.49,19153.055705786912,106.6215,106.6215,106.4526,106.533,19153.0557
2016-06-17 13:00:00,132.46,132.61,132.35,132.55,22584.099513250403,106.5089,106.6295,106.4205,106.5813,22584.0995
2016-06-17 13:30:00,132.48,132.83,132.44,132.79,16379.664683612764,106.525,106.8064,106.4928,106.7743,16379.6647
2016-06-17 14:00:00,132.79,133.03,132.7,132.96,23877.77176852353,106.7743,106.9672,106.7019,106.911,23877.7718
2016-06-17 14:30:00,132.95,133.11,132.69,132.76,48911.8442401298,106.9029,107.0316,106.6939,106.7501,48911.8442
2016-06-17 15:00:00,132.76,132.8,132.44,132.47,48745.2677122769,106.7501,106.7823,106.4928,106.517,48745.2677
2016-06-17 15:30:00,132.46,132.58,132.27,132.46,159301.24391563007,106.5089,106.6054,106.3561,106.5089,159301.2439
2016-06-20 09:30:00,133.87,134.46,133.21,134.38,61049.215792320174,107.6427,108.1171,107.112,108.0528,61049.2158
2016-06-20 10:00:00,134.36,135.04,134.36,134.69,59385.61384532179,108.0367,108.5835,108.0367,108.302,59385.6138
2016-06-20 10:30:00,134.72,134.74,134.41,134.45,39739.31855056787,108.3261,108.3422,108.0769,108.109,39739.3186
2016-06-20 11:00:00,134.4,134.56,134.12,134.14,38629.5294753921,108.0688,108.1975,107.8437,107.8598,38629.5295
2016-06-20 11:30:00,134.12,134.14,133.59,133.78,42660.89778258518,107.8437,107.8598,107.4175,107.5703,42660.8978
2016-06-20 12:00:00,133.82,133.86,133.61,133.62,27123.85073012439,107.6025,107.6346,107.4336,107.4417,27123.8507
2016-06-20 12:30:00,133.66,133.93,133.57,133.85,29196.32233639805,107.4738,107.6909,107.4014,107.6266,29196.3223
2016-06-20 13:00:00,133.87,134.0,133.51,133.56,25486.208761492697,107.6427,107.7472,107.3532,107.3934,25486.2088
2016-06-20 13:30:00,133.57,133.8,133.56,133.64,25623.58031368308,107.4014,107.5864,107.3934,107.4577,25623.5803
2016-06-20 14:00:00,133.65,133.68,133.42,133.45,38530.01622498648,107.4658,107.4899,107.2808,107.305,38530.0162
2016-06-20 14:30:00,133.42,133.63,133.33,133.57,45312.060573282855,107.2808,107.4497,107.2085,107.4014,45312.0606
2016-06-20 15:00:00,133.61,133.64,133.01,133.02,60564.62952947539,107.4336,107.4577,106.9512,106.9592,60564.6295
2016-06-20 15:30:00,133.05,133.4,133.04,133.16,119941.59004867496,106.9833,107.2648,106.9753,107.0718,119941.59
2016-06-21 09:30:00,133.37,133.55,132.51,132.67,46281.233098972414,107.2406,107.3854,106.5491,106.6778,46281.2331
2016-06-21 10:00:00,132.8,132.8,131.78,132.19,80648.99945916711,106.7823,106.7823,105.9621,106.2918,80648.9995
2016-06-21 10:30:00,132.16,132.4,132.16,132.21,69392.10383991347,106.2677,106.4607,106.2677,106.3079,69392.1038
2016-06-21 11:00:00,132.17,132.57,132.08,132.5,61228.772309356405,106.2757,106.5974,106.2034,106.5411,61228.7723
2016-06-21 11:30:00,132.46,132.46,131.91,132.01,32883.72093023256,106.5089,106.5089,106.0667,106.1471,32883.7209
2016-06-21 12:00:00,132.0,132.39,131.83,132.39,24836.1276365603,106.139,106.4526,106.0023,106.4526,24836.1276
2016-06-21 12:30:00,132.42,132.52,132.29,132.5,18696.592752839373,106.4768,106.5572,106.3722,106.5411,18696.5928
2016-06-21 13:00:00,132.48,132.58,132.41,132.46,13492.69875608437,106.525,106.6054,106.4687,106.5089,13492.6988
2016-06-21 13:30:00,132.48,132.63,132.34,132.55,28330.98972417523,106.525,106.6456,106.4124,106.5813,28330.9897
2016-06-21 14:00:00,132.5,132.76,132.46,132.73,21252.568956192536,106.5411,106.7501,106.5089,106.726,21252.569
2016-06-21 14:30:00,132.7,132.96,132.55,132.55,21853.9751216874,106.7019,106.911,106.5813,106.5813,21853.9751
2016-06-21 15:00:00,132.56,132.66,132.39,132.55,49410.4921579232,106.5893,106.6697,106.4526,106.5813,49410.4922
2016-06-21 15:30:00,132.55,132.58,132.29,132.4,310183.8831800973,106.5813,106.6054,106.3722,106.4607,310183.8832
2016-06-22 09:30:00,132.77,132.92,132.27,132.57,31382.36884802596,106.7582,106.8788,106.3561,106.5974,31382.3688
2016-06-22 10:00:00,132.55,132.8,132.42,132.77,27940.50838290968,106.5813,106.7823,106.4768,106.7582,27940.5084
2016-06-22 10:30:00,132.74,132.9,132.59,132.69,30111.411573823687,106.7341,106.8627,106.6134,106.6939,30111.4116
2016-06-22 11:00:00,132.68,132.71,132.35,132.39,27519.74040021633,106.6858,106.7099,106.4205,106.4526,27519.7404
2016-06-22 11:30:00,132.38,132.5,132.06,132.45,37752.29853975122,106.4446,106.5411,106.1873,106.5009,37752.2985
2016-06-22 12:00:00,132.47,132.55,132.27,132.32,19900.486749594376,106.517,106.5813,106.3561,106.3963,19900.4867
2016-06-22 12:30:00,132.38,132.48,132.27,132.42,22882.63926446728,106.4446,106.525,106.3561,106.4768,22882.6393
2016-06-22 13:00:00,132.43,132.43,132.12,132.36,18002.163331530555,106.4848,106.4848,106.2355,106.4285,18002.1633
2016-06-22 13:30:00,132.33,132.52,132.3,132.43,15416.982152514873,106.4044,106.5572,106.3803,106.4848,15416.9822
2016-06-22 14:00:00,132.45,132.71,132.38,132.71,28202.27149810709,106.5009,106.7099,106.4446,106.7099,28202.2715
2016-06-22 14:30:00,132.74,132.76,132.52,132.76,22958.35586803677,106.7341,106.7501,106.5572,106.7501,22958.3559
2016-06-22 15:00:00,132.77,132.86,132.53,132.55,41238.50730124392,106.7582,106.8305,106.5652,106.5813,41238.5073
2016-06-22 15:30:00,132.56,132.77,132.54,132.67,129983.77501352082,106.5893,106.7582,106.5732,106.6778,129983.775
2016-06-23 09:30:00,134.13,135.18,134.06,134.24,73591.13034072472,107.8517,108.696,107.7954,107.9402,73591.1303
2016-06-23 10:00:00,134.27,134.54,134.13,134.27,28735.5327203894,107.9643,108.1814,107.8517,107.9643,28735.5327
2016-06-23 10:30:00,134.23,134.61,134.14,134.47,23259.05895078421,107.9321,108.2377,107.8598,108.1251,23259.059
2016-06-23 11:00:00,134.51,134.79,134.47,134.76,21820.443482963765,108.1573,108.3824,108.1251,108.3583,21820.4435
2016-06-23 11:30:00,134.79,134.8,134.58,134.73,24931.31422390481,108.3824,108.3905,108.2136,108.3342,24931.3142
2016-06-23 12:00:00,134.75,134.77,134.51,134.66,25596.538669551108,108.3503,108.3663,108.1573,108.2779,25596.5387
2016-06-23 12:30:00,134.66,134.73,134.5,134.61,36783.12601406165,108.2779,108.3342,108.1492,108.2377,36783.126
2016-06-23 13:00:00,134.59,134.86,134.48,134.86,73996.75500270416,108.2216,108.4387,108.1332,108.4387,73996.755
2016-06-23 13:30:00,134.83,134.95,134.8,134.95,43608.436992969175,108.4146,108.5111,108.3905,108.5111,43608.437
2016-06-23 14:00:00,134.95,135.05,134.82,134.94,43631.15197404002,108.5111,108.5915,108.4066,108.503,43631.152
2016-06-23 14:30:00,134.91,134.94,134.73,134.85,56140.61654948621,108.4789,108.503,108.3342,108.4307,56140.6165
2016-06-23 15:00:00,134.87,134.91,134.74,134.76,46588.42617631152,108.4468,108.4789,108.3422,108.3583,46588.4262
2016-06-23 15:30:00,134.76,135.14,134.7,135.01,175904.8134126555,108.3583,108.6639,108.3101,108.5593,175904.8134
2016-06-24 09:30:00,130.37,131.77,129.99,131.16,87436.45213628988,104.8284,105.9541,104.5228,105.4636,87436.4521
2016-06-24 10:00:00,131.23,131.95,130.75,131.09,106737.69605191996,105.5199,106.0988,105.1339,105.4073,106737.6961
2016-06-24 10:30:00,131.04,131.36,130.89,131.01,71883.18009734992,105.3671,105.6244,105.2465,105.343,71883.1801
2016-06-24 11:00:00,131.02,131.12,130.17,130.37,102118.98323418065,105.351,105.4314,104.6676,104.8284,102118.9832
2016-06-24 11:30:00,130.4,130.57,130.15,130.32,45519.74040021633,104.8525,104.9892,104.6515,104.7882,45519.7404
2016-06-24 12:00:00,130.35,130.47,129.85,130.18,53570.57869118442,104.8123,104.9088,104.4103,104.6756,53570.5787
2016-06-24 12:30:00,130.2,130.24,129.73,129.89,30987.56084369929,104.6917,104.7238,104.3138,104.4424,30987.5608
2016-06-24 13:00:00,129.91,130.1,129.75,130.05,32571.119524067064,104.4585,104.6113,104.3298,104.5711,32571.1195
2016-06-24 13:30:00,130.05,130.36,129.96,130.12,28351.54137371552,104.5711,104.8203,104.4987,104.6274,28351.5414
2016-06-24 14:00:00,130.09,130.23,129.73,129.83,58772.30935640887,104.6032,104.7158,104.3138,104.3942,58772.3094
2016-06-24 14:30:00,129.83,129.99,129.5,129.85,66710.654407788,104.3942,104.5228,104.1288,104.4103,66710.6544
2016-06-24 15:00:00,129.77,129.85,128.76,129.13,115056.78745267712,104.3459,104.4103,103.5338,103.8313,115056.7875
2016-06-24 15:30:00,129.12,130.05,129.0,129.54,312117.90156841534,103.8233,104.5711,103.7268,104.161,312117.9016
2016-06-27 09:30:00,128.46,128.63,127.13,127.29,78187.12817739318,103.2926,103.4293,102.2231,102.3518,78187.1282
2016-06-27 10:00:00,127.31,127.43,125.89,125.89,80588.42617631152,102.3679,102.4644,101.2261,101.2261,80588.4262
2016-06-27 10:30:00,125.94,126.41,125.44,125.52,56709.57274202271,101.2663,101.6442,100.8642,100.9286,56709.5727
2016-06-27 11:00:00,125.45,125.61,124.91,125.47,65658.19361817198,100.8723,101.0009,100.4381,100.8884,65658.1936
2016-06-27 11:30:00,125.45,125.81,125.27,125.47,104093.02325581395,100.8723,101.1618,100.7276,100.8884,104093.0233
2016-06-27 12:00:00,125.45,125.56,125.3,125.34,34290.968090859926,100.8723,100.9607,100.7517,100.7838,34290.9681
2016-06-27 12:30:00,125.33,125.34,124.67,124.78,84644.672796106,100.7758,100.7838,100.2451,100.3336,84644.6728
2016-06-27 13:00:00,124.75,124.99,124.69,124.87,65982.69334775554,100.3094,100.5024,100.2612,100.4059,65982.6933
2016-06-27 13:30:00,124.89,124.91,124.05,124.16,52466.19794483505,100.422,100.4381,99.7466,99.835,52466.1979
2016-06-27 14:00:00,124.14,124.79,124.02,124.72,85151.97404002163,99.8189,100.3416,99.7224,100.2853,85151.974
2016-06-27 14:30:00,124.75,124.79,124.21,124.44,58669.551108707405,100.3094,100.3416,99.8752,100.0602,58669.5511
2016-06-27 15:00:00,124.41,124.8,124.31,124.46,91823.6884802596,100.036,100.3496,99.9556,100.0762,91823.6885
2016-06-27 15:30:00,124.47,124.96,124.39,124.69,222217.41481882092,100.0843,100.4783,100.02,100.2612,222217.4148
2016-06-28 09:30:00,125.82,126.47,125.45,125.82,131878.8534342888,101.1698,101.6925,100.8723,101.1698,131878.8534
2016-06-28 10:00:00,125.83,125.83,124.49,124.54,53600.86533261222,101.1778,101.1778,100.1004,100.1406,53600.8653
2016-06-28 10:30:00,124.54,124.8,124.2,124.49,78786.37101135749,100.1406,100.3496,99.8672,100.1004,78786.371
2016-06-28 11:00:00,124.53,124.58,124.31,124.33,30871.82260681449,100.1325,100.1727,99.9556,99.9717,30871.8226
2016-06-28 11:30:00,124.38,125.01,124.35,124.87,27611.68199026501,100.0119,100.5185,99.9878,100.4059,27611.682
2016-06-28 12:00:00,124.86,125.0,124.8,124.86,31144.402379664683,100.3979,100.5105,100.3496,100.3979,31144.4024
2016-06-28 12:30:00,124.88,124.99,124.64,124.97,36717.14440237967,100.414,100.5024,100.221,100.4863,36717.1444
2016-06-28 13:00:00,125.01,125.12,124.86,125.03,35857.220118983234,100.5185,100.6069,100.3979,100.5346,35857.2201
2016-06-28 13:30:00,125.0,125.08,124.78,125.08,22374.25635478637,100.5105,100.5748,100.3336,100.5748,22374.2564
2016-06-28 14:00:00,125.08,125.25,124.88,125.25,32379.66468361276,100.5748,100.7115,100.414,100.7115,32379.6647
2016-06-28 14:30:00,125.24,126.32,125.23,126.14,40894.53758788535,100.7034,101.5718,100.6954,101.4271,40894.5376
2016-06-28 15:00:00,126.11,126.31,125.87,125.99,54867.495943753376,101.403,101.5638,101.21,101.3065,54867.4959
2016-06-28 15:30:00,126.0,126.44,125.82,126.42,147896.16008653326,101.3145,101.6683,101.1698,101.6522,147896.1601
2016-06-29 09:30:00,126.46,127.42,125.9,126.59,108645.75446187129,102.3124,103.0891,101.8593,102.4175,108645.7545
2016-06-29 10:00:00,126.58,127.59,126.54,127.16,81140.07571660356,102.4095,103.2266,102.3771,102.8787,81140.0757
2016-06-29 10:30:00,127.14,127.48,126.73,127.15,105994.5916711736,102.8625,103.1376,102.5308,102.8706,105994.5917
2016-06-29 11:00:00,127.12,127.53,127.11,127.4,39161.70903190914,102.8463,103.178,102.8382,103.0729,39161.709
2016-06-29 11:30:00,127.36,127.89,127.36,127.78,59431.043807463495,103.0405,103.4693,103.0405,103.3803,59431.0438
2016-06-29 12:00:00,127.78,127.93,127.75,127.84,27510.005408328827,103.3803,103.5017,103.356,103.4289,27510.0054
2016-06-29 12:30:00,127.88,127.88,127.39,127.45,21902.65008112493,103.4612,103.4612,103.0648,103.1133,21902.6501
2016-06-29 13:00:00,127.48,127.61,127.41,127.44,20414.27798810168,103.1376,103.2428,103.081,103.1052,20414.278
2016-06-29 13:30:00,127.5,127.9,127.5,127.9,41339.10221741482,103.1538,103.4774,103.1538,103.4774,41339.1022
2016-06-29 14:00:00,127.92,128.27,127.85,128.2,41071.93077339102,103.4936,103.7767,103.4369,103.7201,41071.9308
2016-06-29 14:30:00,128.22,128.42,128.19,128.35,72971.33585722011,103.7363,103.8981,103.712,103.8415,72971.3359
2016-06-29 15:00:00,128.36,129.05,128.36,128.99,140759.32936722552,103.8496,104.4078,103.8496,104.3593,140759.3294
2016-06-29 15:30:00,128.98,129.0,128.61,128.71,234452.13628988643,104.3512,104.3674,104.0518,104.1327,234452.1363
2016-06-30 09:30:00,129.04,129.24,128.66,128.9,44974.58085451595,104.3997,104.5615,104.0923,104.2864,44974.5809
2016-06-30 10:00:00,128.89,129.05,128.35,128.5,37224.445646295295,104.2784,104.4078,103.8415,103.9628,37224.4456
2016-06-30 10:30:00,128.45,129.59,128.45,129.59,38933.47755543537,103.9224,104.8447,103.9224,104.8447,38933.4776
2016-06-30 11:00:00,129.53,129.69,129.28,129.66,34081.12493239589,104.7961,104.9256,104.5939,104.9013,34081.1249
2016-06-30 11:30:00,129.74,129.98,129.63,129.88,42868.57760951866,104.966,105.1602,104.8771,105.0793,42868.5776
2016-06-30 12:00:00,129.93,130.35,129.85,130.29,41103.2990805841,105.1198,105.4596,105.055,105.411,41103.2991
2016-06-30 12:30:00,130.27,130.61,130.19,130.56,40442.40129799892,105.3948,105.6699,105.3301,105.6295,40442.4013
2016-06-30 13:00:00,130.5,130.63,130.26,130.39,33448.35045970795,105.5809,105.6861,105.3868,105.4919,33448.3505
2016-06-30 13:30:00,130.41,130.45,130.19,130.39,44841.53596538669,105.5081,105.5405,105.3301,105.4919,44841.536
2016-06-30 14:00:00,130.36,131.14,130.35,130.89,65107.625743645214,105.4677,106.0987,105.4596,105.8965,65107.6257
2016-06-30 14:30:00,130.95,131.14,130.87,130.97,57335.85722011898,105.945,106.0987,105.8803,105.9612,57335.8572
2016-06-30 15:00:00,130.98,131.26,130.68,131.14,87794.48350459708,105.9693,106.1958,105.7266,106.0987,87794.4835
2016-06-30 15:30:00,131.15,131.36,130.89,131.34,303768.5235262304,106.1068,106.2767,105.8965,106.2605,303768.5235
2016-07-01 09:30:00,130.92,131.92,130.7,131.7,71489.45375878853,105.9207,106.7298,105.7427,106.5518,71489.4538
2016-07-01 10:00:00,131.78,131.82,131.06,131.45,44585.181179015686,106.6165,106.6489,106.034,106.3495,44585.1812
2016-07-01 10:30:00,131.42,131.7,131.32,131.6,36570.03785830178,106.3252,106.5518,106.2443,106.4709,36570.0379
2016-07-01 11:00:00,131.57,131.64,131.22,131.3,23652.7852893456,106.4466,106.5032,106.1634,106.2282,23652.7853
2016-07-01 11:30:00,131.3,131.33,130.86,131.0,18027.04164413196,106.2282,106.2524,105.8722,105.9854,18027.0416
2016-07-01 12:00:00,131.04,131.08,130.59,130.69,19693.888588426176,106.0178,106.0502,105.6537,105.7346,19693.8886
2016-07-01 12:30:00,130.69,130.88,130.66,130.72,30110.329908058407,105.7346,105.8884,105.7104,105.7589,30110.3299
2016-07-01 13:00:00,130.72,130.81,130.49,130.52,18841.53596538669,105.7589,105.8317,105.5728,105.5971,18841.536
2016-07-01 13:30:00,130.49,130.55,130.35,130.47,48324.49972958356,105.5728,105.6214,105.4596,105.5567,48324.4997
2016-07-01 14:00:00,130.46,130.55,130.13,130.2,65996.75500270416,105.5486,105.6214,105.2816,105.3382,65996.755
2016-07-01 14:30:00,130.16,130.24,129.96,130.19,32214.16982152515,105.3058,105.3706,105.144,105.3301,32214.1698
2016-07-01 15:00:00,130.22,130.52,130.21,130.5,121001.62249864792,105.3544,105.5971,105.3463,105.5809,121001.6225
2016-07-01 15:30:00,130.45,130.54,130.12,130.26,165552.19037317467,105.5405,105.6133,105.2735,105.3868,165552.1904
2016-07-05 09:30:00,129.45,130.02,129.06,129.57,49098.972417522986,104.7314,105.1926,104.4159,104.8285,49098.9724
2016-07-05 10:00:00,129.55,129.55,128.94,129.03,19026.500811249323,104.8123,104.8123,104.3188,104.3916,19026.5008
2016-07-05 10:30:00,129.27,129.5,129.13,129.29,21510.005408328827,104.5858,104.7719,104.4725,104.602,21510.0054
2016-07-05 11:00:00,129.24,129.25,128.56,128.56,42745.2677122769,104.5615,104.5696,104.0114,104.0114,42745.2677
2016-07-05 11:30:00,128.54,128.63,128.21,128.38,44555.976203353166,103.9952,104.068,103.7282,103.8657,44555.9762
2016-07-05 12:00:00,128.39,128.42,128.27,128.36,24507.30124391563,103.8738,103.8981,103.7767,103.8496,24507.3012
2016-07-05 12:30:00,128.33,128.33,127.78,128.03,40862.08761492699,103.8253,103.8253,103.3803,103.5826,40862.0876
2016-07-05 13:00:00,128.13,128.13,127.68,127.78,36462.95294753921,103.6635,103.6635,103.2994,103.3803,36462.9529
2016-07-05 13:30:00,127.74,127.87,127.51,127.55,43850.730124391564,103.3479,103.4531,103.1619,103.1942,43850.7301
2016-07-05 14:00:00,127.55,127.76,127.54,127.58,53338.02055164954,103.1942,103.3641,103.1861,103.2185,53338.0206
2016-07-05 14:30:00,127.6,127.78,127.47,127.75,62237.96646836127,103.2347,103.3803,103.1295,103.356,62237.9665
2016-07-05 15:00:00,127.74,127.98,127.67,127.91,63906.976744186046,103.3479,103.5421,103.2913,103.4855,63906.9767
2016-07-05 15:30:00,127.94,128.34,127.88,128.02,81604.11032990806,103.5098,103.8334,103.4612,103.5745,81604.1103
2016-07-06 09:30:00,127.93,128.06,126.94,127.65,82546.24121146565,103.5017,103.6068,102.7007,103.2751,82546.2412
2016-07-06 10:00:00,127.7,127.97,127.05,127.19,47444.023796646834,103.3156,103.534,102.7897,102.903,47444.0238
2016-07-06 10:30:00,127.16,128.14,127.1,128.14,53593.29367225527,102.8787,103.6716,102.8302,103.6716,53593.2937
2016-07-06 11:00:00,128.14,128.5,127.98,128.02,47839.91346673878,103.6716,103.9628,103.5421,103.5745,47839.9135
2016-07-06 11:30:00,128.03,128.49,128.03,128.34,32395.88967009194,103.5826,103.9547,103.5826,103.8334,32395.8897
2016-07-06 12:00:00,128.3,128.62,128.3,128.47,18074.634937804218,103.801,104.0599,103.801,103.9386,18074.6349
2016-07-06 12:30:00,128.47,128.77,128.47,128.75,20495.402920497567,103.9386,104.1813,103.9386,104.1651,20495.4029
2016-07-06 13:00:00,128.8,128.8,128.63,128.71,18744.186046511622,104.2055,104.2055,104.068,104.1327,18744.186
2016-07-06 13:30:00,128.75,128.75,128.44,128.62,21819.361817198485,104.1651,104.1651,103.9143,104.0599,21819.3618
2016-07-06 14:00:00,128.59,128.73,128.4,128.49,26921.579232017302,104.0356,104.1489,103.8819,103.9547,26921.5792
2016-07-06 14:30:00,128.48,128.66,128.25,128.52,34065.981611681986,103.9466,104.0923,103.7606,103.979,34065.9816
2016-07-06 15:00:00,128.53,128.57,128.25,128.37,34329.90805840995,103.9871,104.0195,103.7606,103.8576,34329.9081
2016-07-06 15:30:00,128.34,128.96,128.31,128.84,125295.83558680367,103.8334,104.335,103.8091,104.2379,125295.8356
2016-07-07 09:30:00,129.3,129.84,128.49,129.56,68506.21957815035,104.6101,105.047,103.9547,104.8204,68506.2196
2016-07-07 10:00:00,129.61,129.82,129.53,129.76,37262.30394808004,104.8609,105.0308,104.7961,104.9822,37262.3039
2016-07-07 10:30:00,129.76,129.84,129.25,129.37,41680.90859924283,104.9822,105.047,104.5696,104.6667,41680.9086
2016-07-07 11:00:00,129.33,129.49,129.2,129.31,33728.50189291509,104.6343,104.7638,104.5292,104.6182,33728.5019
2016-07-07 11:30:00,129.35,129.51,129.16,129.51,22904.27257977285,104.6505,104.78,104.4968,104.78,22904.2726
2016-07-07 12:00:00,129.49,129.6,129.07,129.26,38985.39751216874,104.7638,104.8528,104.424,104.5777,38985.3975
2016-07-07 12:30:00,129.33,129.47,129.01,129.01,22628.447809626825,104.6343,104.7476,104.3754,104.3754,22628.4478
2016-07-07 13:00:00,129.1,129.18,128.97,129.06,22025.959978366685,104.4483,104.513,104.3431,104.4159,22025.96
2016-07-07 13:30:00,129.04,129.29,129.03,129.22,62473.76960519199,104.3997,104.602,104.3916,104.5453,62473.7696
2016-07-07 14:00:00,129.18,129.18,128.64,128.72,36575.446187128175,104.513,104.513,104.0761,104.1408,36575.4462
2016-07-07 14:30:00,128.76,128.77,128.47,128.54,30306.111411573824,104.1732,104.1813,103.9386,103.9952,30306.1114
2016-07-07 15:00:00,128.54,128.96,128.52,128.88,42557.05786911844,103.9952,104.335,103.979,104.2703,42557.0579
2016-07-07 15:30:00,128.9,129.24,128.88,129.12,99586.8036776636,104.2864,104.5615,104.2703,104.4644,99586.8037
2016-07-08 09:30:00,130.33,131.56,129.8,131.48,81356.40886965927,105.4434,106.4385,105.0146,106.3738,81356.4089
2016-07-08 10:00:00,131.47,132.05,131.28,131.75,60383.99134667387,106.3657,106.835,106.212,106.5922,60383.9913
2016-07-08 10:30:00,131.77,132.3,131.65,132.12,64131.96322336398,106.6084,107.0372,106.5113,106.8916,64131.9632
2016-07-08 11:00:00,132.19,132.65,132.03,132.63,54409.95132504056,106.9482,107.3204,106.8188,107.3042,54409.9513
2016-07-08 11:30:00,132.63,132.86,132.51,132.86,154025.95997836668,107.3042,107.4903,107.2071,107.4903,154025.96
2016-07-08 12:00:00,132.83,133.32,132.61,132.9,171278.5289345592,107.466,107.8624,107.288,107.5226,171278.5289
2016-07-08 12:30:00,132.93,133.16,132.89,132.94,25493.78042184965,107.5469,107.733,107.5146,107.555,25493.7804
2016-07-08 13:00:00,132.96,133.61,132.91,133.61,159249.32395889668,107.5712,108.0971,107.5307,108.0971,159249.324
2016-07-08 13:30:00,133.62,133.79,133.27,133.32,98608.9778258518,108.1052,108.2427,107.822,107.8624,98608.9778
2016-07-08 14:00:00,133.32,133.34,133.16,133.32,23512.168739859382,107.8624,107.8786,107.733,107.8624,23512.1687
2016-07-08 14:30:00,133.3,133.75,133.29,133.63,96104.92157923202,107.8463,108.2103,107.8382,108.1132,96104.9216
2016-07-08 15:00:00,133.64,133.73,133.48,133.62,85506.76041103298,108.1213,108.1942,107.9919,108.1052,85506.7604
2016-07-08 15:30:00,133.62,133.64,133.32,133.41,228048.6749594375,108.1052,108.1213,107.8624,107.9353,228048.675
2016-07-11 09:30:00,134.49,134.57,133.2,133.38,57041.64413196322,108.809,108.8738,107.7654,107.911,57041.6441
2016-07-11 10:00:00,133.33,133.58,132.67,132.74,43745.80854515955,107.8705,108.0728,107.3366,107.3932,43745.8085
2016-07-11 10:30:00,132.73,133.57,132.72,133.47,30734.45105462412,107.3851,108.0647,107.377,107.9838,30734.4511
2016-07-11 11:00:00,133.51,133.89,133.35,133.56,37728.50189291509,108.0162,108.3236,107.8867,108.0566,37728.5019
2016-07-11 11:30:00,133.56,133.56,133.12,133.28,23876.690102758246,108.0566,108.0566,107.7006,107.8301,23876.6901
2016-07-11 12:00:00,133.28,133.4,133.25,133.32,36342.88804759329,107.8301,107.9272,107.8058,107.8624,36342.888
2016-07-11 12:30:00,133.38,133.41,133.31,133.35,27157.382368848022,107.911,107.9353,107.8544,107.8867,27157.3824
2016-07-11 13:00:00,133.37,133.41,133.17,133.28,60531.09789075176,107.9029,107.9353,107.7411,107.8301,60531.0979
2016-07-11 13:30:00,133.24,133.3,133.03,133.03,23216.873985938342,107.7977,107.8463,107.6278,107.6278,23216.874
2016-07-11 14:00:00,133.02,133.57,132.92,133.55,82591.67117360735,107.6197,108.0647,107.5388,108.0485,82591.6712
2016-07-11 14:30:00,133.52,134.02,133.52,133.93,97505.67874526772,108.0243,108.4288,108.0243,108.356,97505.6787
2016-07-11 15:00:00,133.94,134.12,133.9,134.01,144997.2958355868,108.3641,108.5097,108.3317,108.4207,144997.2958
2016-07-11 15:30:00,133.99,134.12,133.87,133.92,221451.59545700377,108.4045,108.5097,108.3074,108.3479,221451.5955
2016-07-12 09:30:00,134.54,135.39,134.36,135.23,51282.855597620335,108.8495,109.5372,108.7039,109.4077,51282.8556
2016-07-12 10:00:00,135.24,135.24,134.54,135.09,95029.74580854517,109.4158,109.4158,108.8495,109.2945,95029.7458
2016-07-12 10:30:00,135.2,135.71,135.16,135.61,49669.01027582477,109.3835,109.7961,109.3511,109.7152,49669.0103
2016-07-12 11:00:00,135.59,136.24,135.38,136.22,86541.91454840454,109.699,110.2249,109.5291,110.2087,86541.9145
2016-07-12 11:30:00,136.2,136.42,136.15,136.36,87707.9502433748,110.1925,110.3705,110.1521,110.322,87707.9502
2016-07-12 12:00:00,136.34,136.54,136.33,136.47,132354.78637101137,110.3058,110.4676,110.2977,110.4109,132354.7864
2016-07-12 12:30:00,136.47,136.54,136.36,136.37,123265.54894537588,110.4109,110.4676,110.322,110.33,123265.5489
2016-07-12 13:00:00,136.41,136.5,136.27,136.42,124962.68253109787,110.3624,110.4352,110.2491,110.3705,124962.6825
2016-07-12 13:30:00,136.43,136.58,136.29,136.42,58845.86262844781,110.3786,110.4999,110.2653,110.3705,58845.8626
2016-07-12 14:00:00,136.42,136.58,136.37,136.56,55913.46673877772,110.3705,110.4999,110.33,110.4838,55913.4667
2016-07-12 14:30:00,136.52,136.72,136.38,136.4,65289.345592212005,110.4514,110.6132,110.3381,110.3543,65289.3456
2016-07-12 15:00:00,136.4,136.63,136.24,136.38,110444.56462952949,110.3543,110.5404,110.2249,110.3381,110444.5646
2016-07-12 15:30:00,136.41,136.59,136.27,136.53,359972.958355868,110.3624,110.508,110.2491,110.4595,359972.9584
2016-07-13 09:30:00,136.79,136.83,136.02,136.16,57625.74364521362,110.6698,110.7022,110.0469,110.1601,57625.7436
2016-07-13 10:00:00,136.15,136.24,135.71,135.82,45416.98215251487,110.1521,110.2249,109.7961,109.8851,45416.9822
2016-07-13 10:30:00,135.86,136.07,135.75,135.93,79583.55868036776,109.9174,110.0873,109.8284,109.9741,79583.5587
2016-07-13 11:00:00,135.94,136.28,135.84,135.96,41038.39913466739,109.9822,110.2572,109.9012,109.9983,41038.3991
2016-07-13 11:30:00,135.94,135.97,135.64,135.88,25070.84910762574,109.9822,110.0064,109.7394,109.9336,25070.8491
2016-07-13 12:00:00,135.9,136.27,135.9,136.11,48257.43645213629,109.9498,110.2491,109.9498,110.1197,48257.4365
2016-07-13 12:30:00,136.12,136.34,136.11,136.31,45882.09843158464,110.1278,110.3058,110.1197,110.2815,45882.0984
2016-07-13 13:00:00,136.35,136.39,136.2,136.21,37862.62844780963,110.3139,110.3462,110.1925,110.2006,37862.6284
2016-07-13 13:30:00,136.2,136.45,136.17,136.22,31782.585181179016,110.1925,110.3948,110.1682,110.2087,31782.5852
2016-07-13 14:00:00,136.19,136.69,136.13,136.65,46691.18442401298,110.1844,110.5889,110.1359,110.5566,46691.1844
2016-07-13 14:30:00,136.65,136.8,136.59,136.69,41934.01838831801,110.5566,110.6779,110.508,110.5889,41934.0184
2016-07-13 15:00:00,136.68,136.81,136.58,136.62,49181.17901568415,110.5808,110.686,110.4999,110.5323,49181.179
2016-07-13 15:30:00,136.6,136.81,136.58,136.73,90157.92320173066,110.5161,110.686,110.4999,110.6213,90157.9232
2016-07-14 09:30:00,137.22,137.85,136.86,137.69,89959.97836668469,111.0177,111.5274,110.7265,111.398,89959.9784
2016-07-14 10:00:00,137.64,137.85,137.44,137.74,65526.230394808,111.3575,111.5274,111.1957,111.4384,65526.2304
2016-07-14 10:30:00,137.75,137.99,137.68,137.87,56724.71606273661,111.4465,111.6407,111.3899,111.5436,56724.7161
2016-07-14 11:00:00,137.83,137.98,137.54,137.67,78574.36452136289,111.5113,111.6326,111.2766,111.3818,78574.3645
2016-07-14 11:30:00,137.66,138.11,137.57,138.0,46461.87128177393,111.3737,111.7378,111.3009,111.6488,46461.8713
2016-07-14 12:00:00,137.97,138.35,137.95,138.06,59116.27906976744,111.6245,111.932,111.6083,111.6973,59116.2791
2016-07-14 12:30:00,138.06,138.27,137.95,138.06,48620.87614926988,111.6973,111.8672,111.6083,111.6973,48620.8761
2016-07-14 13:00:00,138.05,138.06,137.8,138.0,70124.39156300703,111.6892,111.6973,111.487,111.6488,70124.3916
2016-07-14 13:30:00,137.99,138.04,137.81,137.82,25481.882098431583,111.6407,111.6812,111.4951,111.5032,25481.8821
2016-07-14 14:00:00,137.85,138.11,137.69,138.03,46671.71444023796,111.5274,111.7378,111.398,111.6731,46671.7144
2016-07-14 14:30:00,138.01,138.14,137.85,137.86,75402.92049756624,111.6569,111.7621,111.5274,111.5355,75402.9205
2016-07-14 15:00:00,137.87,137.99,137.72,137.75,79468.90210924824,111.5436,111.6407,111.4223,111.4465,79468.9021
2016-07-14 15:30:00,137.74,137.81,137.59,137.64,161921.03839913468,111.4384,111.4951,111.3171,111.3575,161921.0384
2016-07-15 09:30:00,138.12,138.31,137.68,137.95,143478.63710113574,111.7459,111.8996,111.3899,111.6083,143478.6371
2016-07-15 10:00:00,137.96,138.38,137.96,138.0,108724.7160627366,111.6164,111.9562,111.6164,111.6488,108724.7161
2016-07-15 10:30:00,138.01,138.39,137.93,137.95,65340.18388318009,111.6569,111.9643,111.5922,111.6083,65340.1839
2016-07-15 11:00:00,137.95,138.01,137.34,137.59,55080.584099513246,111.6083,111.6569,111.1148,111.3171,55080.5841
2016-07-15 11:30:00,137.55,137.63,137.28,137.4,21372.63385613845,111.2847,111.3494,111.0663,111.1634,21372.6339
2016-07-15 12:00:00,137.44,137.51,137.26,137.39,16290.968090859924,111.1957,111.2524,111.0501,111.1553,16290.9681
2016-07-15 12:30:00,137.41,137.41,137.23,137.34,9805.300162249863,111.1715,111.1715,111.0258,111.1148,9805.3002
2016-07-15 13:00:00,137.35,137.61,137.31,137.58,15374.79718766901,111.1229,111.3333,111.0905,111.309,15374.7972
2016-07-15 13:30:00,137.61,137.81,137.61,137.68,17342.347214710655,111.3333,111.4951,111.3333,111.3899,17342.3472
2016-07-15 14:00:00,137.71,137.74,137.5,137.57,18922.660897782585,111.4142,111.4384,111.2443,111.3009,18922.6609
2016-07-15 14:30:00,137.58,137.8,137.53,137.8,28895.61925365062,111.309,111.487,111.2685,111.487,28895.6193
2016-07-15 15:00:00,137.82,137.99,137.82,137.94,45594.37533802055,111.5032,111.6407,111.5032,111.6003,45594.3753
2016-07-15 15:30:00,137.94,138.19,137.94,138.04,134832.88263926446,111.6003,111.8025,111.6003,111.6812,134832.8826
2016-07-18 09:30:00,138.14,138.34,137.58,137.61,36965.92752839373,111.7621,111.9239,111.309,111.3333,36965.9275
2016-07-18 10:00:00,137.63,138.26,137.54,138.14,44510.546241211465,111.3494,111.8591,111.2766,111.7621,44510.5462
2016-07-18 10:30:00,138.16,138.38,138.16,138.37,32480.259599783665,111.7782,111.9562,111.7782,111.9481,32480.2596
2016-07-18 11:00:00,138.38,138.38,138.06,138.25,31212.54732287723,111.9562,111.9562,111.6973,111.8511,31212.5473
2016-07-18 11:30:00,138.22,138.22,137.88,137.95,70082.20659816117,111.8268,111.8268,111.5517,111.6083,70082.2066
2016-07-18 12:00:00,137.91,138.08,137.81,138.0,49925.36506219578,111.576,111.7135,111.4951,111.6488,49925.3651
2016-07-18 12:30:00,137.99,138.0,137.47,137.62,37592.21200649,111.6407,111.6488,111.22,111.3414,37592.212
2016-07-18 13:00:00,137.7,137.79,137.43,137.54,21520.82206598161,111.4061,111.4789,111.1876,111.2766,21520.8221
2016-07-18 13:30:00,137.56,137.73,137.55,137.61,27026.500811249323,111.2928,111.4304,111.2847,111.3333,27026.5008
2016-07-18 14:00:00,137.63,137.86,137.62,137.86,17540.292049756623,111.3494,111.5355,111.3414,111.5355,17540.292
2016-07-18 14:30:00,137.89,137.95,137.75,137.94,19670.09194159005,111.5598,111.6083,111.4465,111.6003,19670.0919
2016-07-18 15:00:00,137.91,137.95,137.82,137.93,38885.88426176312,111.576,111.6083,111.5032,111.5922,38885.8843
2016-07-18 15:30:00,137.93,138.13,137.92,137.97,136629.5294753921,111.5922,111.754,111.5841,111.6245,136629.5295
2016-07-19 09:30:00,137.39,137.58,137.07,137.27,93015.68415359654,111.1553,111.309,110.8964,111.0582,93015.6842
2016-07-19 10:00:00,137.3,137.76,137.12,137.66,96518.11790156842,111.0825,111.4546,110.9368,111.3737,96518.1179
2016-07-19 10:30:00,137.7,137.74,137.43,137.63,31330.448891292588,111.4061,111.4384,111.1876,111.3494,31330.4489
2016-07-19 11:00:00,137.59,137.67,137.39,137.51,17583.558680367765,111.3171,111.3818,111.1553,111.2524,17583.5587
2016-07-19 11:30:00,137.49,137.53,137.17,137.39,37319.6322336398,111.2362,111.2685,110.9773,111.1553,37319.6322
2016-07-19 12:00:00,137.33,137.48,137.25,137.35,17210.383991346673,111.1067,111.2281,111.042,111.1229,17210.384
2016-07-19 12:30:00,137.33,137.57,137.33,137.49,21787.993510005406,111.1067,111.3009,111.1067,111.2362,21787.9935
2016-07-19 13:00:00,137.46,137.5,137.33,137.45,40043.26663061114,111.2119,111.2443,111.1067,111.2038,40043.2666
2016-07-19 13:30:00,137.43,137.7,137.42,137.54,29358.572201189832,111.1876,111.4061,111.1795,111.2766,29358.5722
2016-07-19 14:00:00,137.56,137.93,137.48,137.91,24402.379664683613,111.2928,111.5922,111.2281,111.576,24402.3797
2016-07-19 14:30:00,137.9,137.99,137.75,137.86,35235.26230394808,111.5679,111.6407,111.4465,111.5355,35235.2623
2016-07-19 15:00:00,137.86,138.02,137.81,137.91,43475.39210383991,111.5355,111.665,111.4951,111.576,43475.3921
2016-07-19 15:30:00,137.92,138.14,137.88,138.09,95241.75229853977,111.5841,111.7621,111.5517,111.7216,95241.7523
2016-07-20 09:30:00,137.96,138.12,137.75,138.0,22110.329908058407,111.6164,111.7459,111.4465,111.6488,22110.3299
2016-07-20 10:00:00,137.97,138.21,137.83,138.21,33519.74040021633,111.6245,111.8187,111.5113,111.8187,33519.7404
2016-07-20 10:30:00,138.19,138.63,138.1,138.5,65013.52082206598,111.8025,112.1585,111.7297,112.0533,65013.5208
2016-07-20 11:00:00,138.52,138.68,138.48,138.62,28483.5045970795,112.0695,112.1989,112.0371,112.1504,28483.5046
2016-07-20 11:30:00,138.66,138.66,138.37,138.37,21505.67874526772,112.1828,112.1828,111.9481,111.9481,21505.6787
2016-07-20 12:00:00,138.38,138.4,138.19,138.19,18470.52460789616,111.9562,111.9724,111.8025,111.8025,18470.5246
2016-07-20 12:30:00,138.2,138.22,138.03,138.15,13039.480800432666,111.8106,111.8268,111.6731,111.7702,13039.4808
2016-07-20 13:00:00,138.16,138.25,138.11,138.19,18480.259599783665,111.7782,111.8511,111.7378,111.8025,18480.2596
2016-07-20 13:30:00,138.22,138.26,138.11,138.15,15495.943753380205,111.8268,111.8591,111.7378,111.7702,15495.9438
2016-07-20 14:00:00,138.18,138.43,138.12,138.3,29017.84748512709,111.7944,111.9967,111.7459,111.8915,29017.8475
2016-07-20 14:30:00,138.33,138.34,138.19,138.22,28174.14818820984,111.9158,111.9239,111.8025,111.8268,28174.1482
2016-07-20 15:00:00,138.21,138.24,137.98,138.0,66869.65927528394,111.8187,111.843,111.6326,111.6488,66869.6593
2016-07-20 15:30:00,138.0,138.22,138.0,138.08,149966.46836127635,111.6488,111.8268,111.6488,111.7135,149966.4684
2016-07-21 09:30:00,138.21,138.21,137.43,137.59,53039.48080043266,111.8187,111.8187,111.1876,111.3171,53039.4808
2016-07-21 10:00:00,137.58,137.89,137.58,137.8,31013.52082206598,111.309,111.5598,111.309,111.487,31013.5208
2016-07-21 10:30:00,137.83,137.89,137.69,137.82,15884.261763115195,111.5113,111.5598,111.398,111.5032,15884.2618
2016-07-21 11:00:00,137.83,137.83,137.5,137.57,19405.08382909681,111.5113,111.5113,111.2443,111.3009,19405.0838
2016-07-21 11:30:00,137.55,137.56,136.98,137.28,20479.17793401839,111.2847,111.2928,110.8236,111.0663,20479.1779
2016-07-21 12:00:00,137.29,137.38,136.86,137.02,23202.812330989724,111.0744,111.1472,110.7265,110.8559,23202.8123
2016-07-21 12:30:00,137.02,137.09,136.75,136.79,27399.675500270416,110.8559,110.9126,110.6375,110.6698,27399.6755
2016-07-21 13:00:00,136.83,137.07,136.75,137.01,14883.720930232555,110.7022,110.8964,110.6375,110.8478,14883.7209
2016-07-21 13:30:00,137.02,137.1,136.84,136.85,17469.98377501352,110.8559,110.9206,110.7103,110.7184,17469.9838
2016-07-21 14:00:00,136.87,136.9,136.66,136.73,17526.230394808004,110.7346,110.7588,110.5647,110.6213,17526.2304
2016-07-21 14:30:00,136.75,136.86,136.68,136.79,20659.8161168199,110.6375,110.7265,110.5808,110.6698,20659.8161
2016-07-21 15:00:00,136.79,136.95,136.66,136.92,27113.034072471604,110.6698,110.7993,110.5647,110.775,27113.0341
2016-07-21 15:30:00,136.94,137.16,136.91,137.06,65977.28501892915,110.7912,110.9692,110.7669,110.8883,65977.285
2016-07-22 09:30:00,137.28,137.28,136.65,136.91,36046.51162790698,111.0663,111.0663,110.5566,110.7669,36046.5116
2016-07-22 10:00:00,136.97,136.99,136.72,136.99,11365.062195781504,110.8155,110.8317,110.6132,110.8317,11365.0622
2016-07-22 10:30:00,137.0,137.59,137.0,137.55,10842.617631151974,110.8397,111.3171,110.8397,111.2847,10842.6176
2016-07-22 11:00:00,137.52,137.52,137.18,137.26,15285.018929150892,111.2604,111.2604,110.9854,111.0501,15285.0189
2016-07-22 11:30:00,137.24,137.53,137.22,137.53,16137.371552190372,111.0339,111.2685,111.0177,111.2685,16137.3716
2016-07-22 12:00:00,137.5,137.53,137.41,137.52,12647.91779340184,111.2443,111.2685,111.1715,111.2604,12647.9178
2016-07-22 12:30:00,137.55,137.63,137.49,137.55,10985.39751216874,111.2847,111.3494,111.2362,111.2847,10985.3975
2016-07-22 13:00:00,137.54,137.61,137.53,137.57,11329.367225527312,111.2766,111.3333,111.2685,111.3009,11329.3672
2016-07-22 13:30:00,137.57,137.64,137.5,137.5,12976.744186046511,111.3009,111.3575,111.2443,111.2443,12976.7442
2016-07-22 14:00:00,137.5,137.5,137.34,137.36,28330.98972417523,111.2443,111.2443,111.1148,111.131,28330.9897
2016-07-22 14:30:00,137.38,137.64,137.34,137.53,13861.546782044348,111.1472,111.3575,111.1148,111.2685,13861.5468
2016-07-22 15:00:00,137.54,137.58,137.47,137.55,14510.546241211465,111.2766,111.309,111.22,111.2847,14510.5462
2016-07-22 15:30:00,137.54,137.59,137.35,137.41,54077.87993510005,111.2766,111.3171,111.1229,111.1715,54077.8799
2016-07-25 09:30:00,137.23,137.57,136.94,137.1,27173.607355327204,111.0258,111.3009,110.7912,110.9206,27173.6074
2016-07-25 10:00:00,137.05,137.05,136.84,137.02,18404.542996214168,110.8802,110.8802,110.7103,110.8559,18404.543
2016-07-25 10:30:00,136.97,137.02,136.87,136.88,17297.998918334233,110.8155,110.8559,110.7346,110.7427,17297.9989
2016-07-25 11:00:00,136.88,137.06,136.68,136.91,44411.03299080584,110.7427,110.8883,110.5808,110.7669,44411.033
2016-07-25 11:30:00,136.9,136.9,136.62,136.74,35013.52082206598,110.7588,110.7588,110.5323,110.6294,35013.5208
2016-07-25 12:00:00,136.77,136.78,136.68,136.75,15215.792320173066,110.6537,110.6618,110.5808,110.6375,15215.7923
2016-07-25 12:30:00,136.75,136.99,136.72,136.91,11743.645213628988,110.6375,110.8317,110.6132,110.7669,11743.6452
2016-07-25 13:00:00,136.94,137.02,136.78,136.99,30441.31963223364,110.7912,110.8559,110.6618,110.8317,30441.3196
2016-07-25 13:30:00,136.99,137.0,136.83,136.89,18583.017847485127,110.8317,110.8397,110.7022,110.7507,18583.0178
2016-07-25 14:00:00,136.89,137.04,136.82,136.87,34352.6230394808,110.7507,110.8721,110.6941,110.7346,34352.623
2016-07-25 14:30:00,136.84,136.96,136.82,136.9,21132.50405624662,110.7103,110.8074,110.6941,110.7588,21132.5041
2016-07-25 15:00:00,136.88,137.0,136.81,136.99,46382.9096809086,110.7427,110.8397,110.686,110.8317,46382.9097
2016-07-25 15:30:00,137.0,137.32,136.99,137.29,114864.25094645754,110.8397,111.0986,110.8317,111.0744,114864.2509
2016-07-26 09:30:00,137.75,139.04,137.01,139.04,215968.63169280693,111.4465,112.4902,110.8478,112.4902,215968.6317
2016-07-26 10:00:00,139.02,139.18,138.42,138.52,101684.15359653869,112.474,112.6035,111.9886,112.0695,101684.1536
2016-07-26 10:30:00,138.51,138.61,137.21,138.03,122929.15089237424,112.0614,112.1423,111.0096,111.6731,122929.1509
2016-07-26 11:00:00,138.0,138.81,137.86,138.66,66939.96755002704,111.6488,112.3041,111.5355,112.1828,66939.9676
2016-07-26 11:30:00,138.65,138.81,138.47,138.58,81672.25527312061,112.1747,112.3041,112.029,112.118,81672.2553
2016-07-26 12:00:00,138.59,138.77,138.55,138.71,48328.826392644674,112.1261,112.2718,112.0938,112.2232,48328.8264
2016-07-26 12:30:00,138.7,138.85,138.56,138.79,34443.4829637642,112.2151,112.3365,112.1019,112.2879,34443.483
2016-07-26 13:00:00,138.81,138.87,138.5,138.52,28700.919415900487,112.3041,112.3527,112.0533,112.0695,28700.9194
2016-07-26 13:30:00,138.5,138.77,138.5,138.65,29883.18009734992,112.0533,112.2718,112.0533,112.1747,29883.1801
2016-07-26 14:00:00,138.65,138.65,138.31,138.44,31840.995132504057,112.1747,112.1747,111.8996,112.0048,31840.9951
2016-07-26 14:30:00,138.45,138.55,138.29,138.29,42773.39102217415,112.0129,112.0938,111.8834,111.8834,42773.391
2016-07-26 15:00:00,138.3,138.63,138.27,138.58,86295.29475392103,111.8915,112.1585,111.8672,112.118,86295.2948
2016-07-26 15:30:00,138.59,138.74,138.49,138.54,99855.05678745268,112.1261,112.2475,112.0452,112.0857,99855.0568
2016-07-27 09:30:00,138.63,138.75,138.31,138.35,53961.06003244997,112.1585,112.2556,111.8996,111.932,53961.06
2016-07-27 10:00:00,138.33,138.46,138.17,138.19,52672.79610600325,111.9158,112.021,111.7863,111.8025,52672.7961
2016-07-27 10:30:00,138.14,138.14,137.8,137.87,66265.00811249323,111.7621,111.7621,111.487,111.5436,66265.0081
2016-07-27 11:00:00,137.83,138.06,137.82,137.99,53265.54894537588,111.5113,111.6973,111.5032,111.6407,53265.5489
2016-07-27 11:30:00,137.98,138.02,137.57,137.6,48210.92482422931,111.6326,111.665,111.3009,111.3252,48210.9248
2016-07-27 12:00:00,137.59,137.78,137.42,137.58,50892.37425635479,111.3171,111.4708,111.1795,111.309,50892.3743
2016-07-27 12:30:00,137.56,138.0,137.54,137.88,40062.73661438615,111.2928,111.6488,111.2766,111.5517,40062.7366
2016-07-27 13:00:00,137.87,138.08,137.86,137.87,43187.66901027582,111.5436,111.7135,111.5355,111.5436,43187.669
2016-07-27 13:30:00,137.86,138.17,137.82,137.89,57063.27744726879,111.5355,111.7863,111.5032,111.5598,57063.2774
2016-07-27 14:00:00,137.87,138.09,137.42,137.83,88783.12601406165,111.5436,111.7216,111.1795,111.5113,88783.126
2016-07-27 14:30:00,137.82,138.01,137.77,137.94,72110.32990805841,111.5032,111.6569,111.4627,111.6003,72110.3299
2016-07-27 15:00:00,137.96,138.16,137.77,137.85,122318.00973499188,111.6164,111.7782,111.4627,111.5274,122318.0097
2016-07-27 15:30:00,137.83,138.06,137.55,137.76,268804.7593293672,111.5113,111.6973,111.2847,111.4546,268804.7593
2016-07-28 09:30:00,140.05,141.16,137.68,139.92,193532.72038939968,113.3073,114.2054,111.3899,113.2022,193532.7204
2016-07-28 10:00:00,139.95,140.23,138.52,139.24,102670.63277447267,113.2264,113.453,112.0695,112.652,102670.6328
2016-07-28 10:30:00,139.3,139.55,138.66,138.72,151174.6890210925,112.7006,112.9028,112.1828,112.2313,151174.689
2016-07-28 11:00:00,138.67,138.74,138.17,138.32,89371.55219037317,112.1909,112.2475,111.7863,111.9077,89371.5522
2016-07-28 11:30:00,138.3,138.3,137.27,137.3,70779.88101676582,111.8915,111.8915,111.0582,111.0825,70779.881
2016-07-28 12:00:00,137.45,138.5,137.38,137.93,48677.12276906436,111.2038,112.0533,111.1472,111.5922,48677.1228
2016-07-28 12:30:00,137.94,137.95,137.66,137.67,35114.115738236884,111.6003,111.6083,111.3737,111.3818,35114.1157
2016-07-28 13:00:00,137.68,138.14,137.66,138.04,48827.47431043808,111.3899,111.7621,111.3737,111.6812,48827.4743
2016-07-28 13:30:00,138.02,138.31,137.63,138.31,54342.88804759329,111.665,111.8996,111.3494,111.8996,54342.888
2016-07-28 14:00:00,138.29,138.29,137.78,138.22,87618.17198485667,111.8834,111.8834,111.4708,111.8268,87618.172
2016-07-28 14:30:00,138.21,138.35,137.97,138.13,94311.5197404002,111.8187,111.932,111.6245,111.754,94311.5197
2016-07-28 15:00:00,138.13,138.18,137.78,137.91,108372.09302325582,111.754,111.7944,111.4708,111.576,108372.093
2016-07-28 15:30:00,137.92,138.22,137.64,137.78,297786.9118442401,111.5841,111.8268,111.3575,111.4708,297786.9118
2016-07-29 09:30:00,137.57,139.37,137.46,137.75,72998.37750135208,111.3009,112.7572,111.2119,111.4465,72998.3775
2016-07-29 10:00:00,137.74,137.97,137.08,137.81,97048.1341265549,111.4384,111.6245,110.9045,111.4951,97048.1341
2016-07-29 10:30:00,137.83,138.52,137.75,138.01,137026.5008112493,111.5113,112.0695,111.4465,111.6569,137026.5008
2016-07-29 11:00:00,138.03,138.5,138.03,138.31,65386.69551108707,111.6731,112.0533,111.6731,111.8996,65386.6955
2016-07-29 11:30:00,138.24,138.37,137.87,138.07,81259.05895078421,111.843,111.9481,111.5436,111.7054,81259.059
2016-07-29 12:00:00,138.08,138.15,137.74,137.78,37280.692266089776,111.7135,111.7702,111.4384,111.4708,37280.6923
2016-07-29 12:30:00,137.77,137.97,137.75,137.91,53067.60411032991,111.4627,111.6245,111.4465,111.576,53067.6041
2016-07-29 13:00:00,137.9,137.94,137.78,137.91,46248.78312601406,111.5679,111.6003,111.4708,111.576,46248.7831
2016-07-29 13:30:00,137.91,138.14,137.85,138.08,39822.60681449432,111.576,111.7621,111.5274,111.7135,39822.6068
2016-07-29 14:00:00,138.08,138.39,137.95,138.38,50337.4797187669,111.7135,111.9643,111.6083,111.9562,50337.4797
2016-07-29 14:30:00,138.36,138.36,137.86,137.96,51002.7041644132,111.9401,111.9401,111.5355,111.6164,51002.7042
2016-07-29 15:00:00,138.01,138.01,137.62,137.9,72417.5229853975,111.6569,111.6569,111.3414,111.5679,72417.523
2016-07-29 15:30:00,137.91,138.34,137.87,138.12,251693.88858842617,111.576,111.9239,111.5436,111.7459,251693.8886
2016-08-01 09:30:00,136.59,137.63,136.01,136.6,83962.14169821524,110.508,111.3494,110.0388,110.5161,83962.1417
2016-08-01 10:00:00,136.6,137.21,136.47,137.09,32630.61114115738,110.5161,111.0096,110.4109,110.9126,32630.6111
2016-08-01 10:30:00,137.08,137.56,136.89,137.53,32207.67982693348,110.9045,111.2928,110.7507,111.2685,32207.6798
2016-08-01 11:00:00,137.5,138.06,137.42,137.88,84523.52623039481,111.2443,111.6973,111.1795,111.5517,84523.5262
2016-08-01 11:30:00,137.82,137.85,137.45,137.5,33360.73553272039,111.5032,111.5274,111.2038,111.2443,33360.7355
2016-08-01 12:00:00,137.45,137.51,137.01,137.12,43081.66576527853,111.2038,111.2524,110.8478,110.9368,43081.6658
2016-08-01 12:30:00,137.1,137.57,137.07,137.52,64262.84478096268,110.9206,111.3009,110.8964,111.2604,64262.8448
2016-08-01 13:00:00,137.52,137.87,137.42,137.82,103109.78907517577,111.2604,111.5436,111.1795,111.5032,103109.7891
2016-08-01 13:30:00,137.81,138.08,137.75,138.08,47458.085451595456,111.4951,111.7135,111.4465,111.7135,47458.0855
2016-08-01 14:00:00,138.03,138.07,137.7,137.79,38766.90102758248,111.6731,111.7054,111.4061,111.4789,38766.901
2016-08-01 14:30:00,137.82,138.06,137.82,137.95,42286.64142779881,111.5032,111.6973,111.5032,111.6083,42286.6414
2016-08-01 15:00:00,137.94,137.94,137.47,137.47,73683.07193077338,111.6003,111.6003,111.22,111.22,73683.0719
2016-08-01 15:30:00,137.46,137.97,137.46,137.86,110977.82585181178,111.2119,111.6245,111.2119,111.5355,110977.8259
2016-08-02 09:30:00,137.77,137.89,137.45,137.64,43930.77339102217,111.4627,111.5598,111.2038,111.3575,43930.7734
2016-08-02 10:00:00,137.61,137.71,137.36,137.65,52371.01135749053,111.3333,111.4142,111.131,111.3656,52371.0114
2016-08-02 10:30:00,137.7,137.77,137.27,137.4,63930.77339102217,111.4061,111.4627,111.0582,111.1634,63930.7734
2016-08-02 11:00:00,137.35,137.45,136.92,137.01,34438.0746349378,111.1229,111.2038,110.775,110.8478,34438.0746
2016-08-02 11:30:00,137.01,137.11,136.83,136.9,25777.176852352623,110.8478,110.9287,110.7022,110.7588,25777.1769
2016-08-02 12:00:00,136.92,137.04,136.57,136.99,22037.85830178475,110.775,110.8721,110.4919,110.8317,22037.8583
2016-08-02 12:30:00,137.01,137.24,136.75,136.81,17491.61709031909,110.8478,111.0339,110.6375,110.686,17491.6171
2016-08-02 13:00:00,136.83,136.84,136.43,136.65,21307.73391022174,110.7022,110.7103,110.3786,110.5566,21307.7339
2016-08-02 13:30:00,136.67,136.72,136.4,136.62,29137.91238507301,110.5728,110.6132,110.3543,110.5323,29137.9124
2016-08-02 14:00:00,136.64,137.12,136.57,137.05,24950.784207679822,110.5485,110.9368,110.4919,110.8802,24950.7842
2016-08-02 14:30:00,137.03,137.22,136.92,137.11,37197.40400216333,110.864,111.0177,110.775,110.9287,37197.404
2016-08-02 15:00:00,137.14,137.32,137.13,137.13,37359.65386695511,110.953,111.0986,110.9449,110.9449,37359.6539
2016-08-02 15:30:00,137.09,137.23,136.97,137.05,78719.30773391022,110.9126,111.0258,110.8155,110.8802,78719.3077
2016-08-03 09:30:00,137.52,137.52,136.66,136.9,109328.28555976204,111.2604,111.2604,110.5647,110.7588,109328.2856
2016-08-03 10:00:00,136.88,137.44,136.78,137.31,34777.717685235264,110.7427,111.1957,110.6618,111.0905,34777.7177
2016-08-03 10:30:00,137.24,137.33,136.86,136.86,27371.55219037317,111.0339,111.1067,110.7265,110.7265,27371.5522
2016-08-03 11:00:00,136.85,136.87,136.63,136.71,26212.00648999459,110.7184,110.7346,110.5404,110.6051,26212.0065
2016-08-03 11:30:00,136.74,136.93,136.7,136.9,49702.541914548405,110.6294,110.7831,110.597,110.7588,49702.5419
2016-08-03 12:00:00,136.9,137.03,136.82,137.03,18230.394808004326,110.7588,110.864,110.6941,110.864,18230.3948
2016-08-03 12:30:00,136.98,137.08,136.96,137.04,14775.554353704703,110.8236,110.9045,110.8074,110.8721,14775.5544
2016-08-03 13:00:00,137.04,137.16,136.99,137.14,22989.72417522985,110.8721,110.9692,110.8317,110.953,22989.7242
2016-08-03 13:30:00,137.14,137.16,136.81,136.98,23998.91833423472,110.953,110.9692,110.686,110.8236,23998.9183
2016-08-03 14:00:00,136.98,137.06,136.76,136.76,21505.67874526772,110.8236,110.8883,110.6456,110.6456,21505.6787
2016-08-03 14:30:00,136.77,136.94,136.74,136.86,25425.6354786371,110.6537,110.7912,110.6294,110.7265,25425.6355
2016-08-03 15:00:00,136.84,136.98,136.7,136.95,21618.17198485668,110.7103,110.8236,110.597,110.7993,21618.172
2016-08-03 15:30:00,136.96,137.12,136.93,137.03,88801.51433207138,110.8074,110.9368,110.7831,110.864,88801.5143
2016-08-04 09:30:00,137.0,137.75,136.42,137.47,65120.60573282855,110.8397,111.4465,110.3705,111.22,65120.6057
2016-08-04 10:00:00,137.5,138.08,137.28,137.87,103678.74526771228,111.2443,111.7135,111.0663,111.5436,103678.7453
2016-08-04 10:30:00,137.87,137.96,137.64,137.83,54111.41157382369,111.5436,111.6164,111.3575,111.5113,54111.4116
2016-08-04 11:00:00,137.8,138.15,137.75,138.02,59191.99567333694,111.487,111.7702,111.4465,111.665,59191.9957
2016-08-04 11:30:00,138.01,138.06,137.8,138.05,61270.95727420227,111.6569,111.6973,111.487,111.6892,61270.9573
2016-08-04 12:00:00,138.1,138.21,138.05,138.07,56190.37317468902,111.7297,111.8187,111.6892,111.7054,56190.3732
2016-08-04 12:30:00,138.06,138.24,138.0,138.23,51111.952406706325,111.6973,111.843,111.6488,111.8349,51111.9524
2016-08-04 13:00:00,138.22,138.22,137.8,137.83,26903.19091400757,111.8268,111.8268,111.487,111.5113,26903.1909
2016-08-04 13:30:00,137.84,137.84,137.57,137.7,22121.146565711195,111.5193,111.5193,111.3009,111.4061,22121.1466
2016-08-04 14:00:00,137.7,137.71,137.39,137.46,48626.28447809627,111.4061,111.4142,111.1553,111.2119,48626.2845
2016-08-04 14:30:00,137.46,137.7,137.46,137.67,35910.22174148188,111.2119,111.4061,111.2119,111.3818,35910.2217
2016-08-04 15:00:00,137.68,137.68,137.52,137.64,33850.730124391564,111.3899,111.3899,111.2604,111.3575,33850.7301
2016-08-04 15:30:00,137.7,137.78,137.6,137.73,103723.09356408867,111.4061,111.4708,111.3252,111.4304,103723.0936
2016-08-05 09:30:00,138.2,138.68,137.8,137.85,104891.29259058952,111.8106,112.1989,111.487,111.5274,104891.2926
2016-08-05 10:00:00,137.89,138.1,137.66,137.66,53723.0935640887,111.5598,111.7297,111.3737,111.3737,53723.0936
2016-08-05 10:30:00,137.64,137.85,137.49,137.69,78716.06273661439,111.3575,111.5274,111.2362,111.398,78716.0627
2016-08-05 11:00:00,137.7,137.79,137.6,137.74,66881.557598702,111.4061,111.4789,111.3252,111.4384,66881.5576
2016-08-05 11:30:00,137.76,137.79,137.68,137.71,39051.379123850726,111.4546,111.4789,111.3899,111.4142,39051.3791
2016-08-05 12:00:00,137.71,137.78,137.69,137.7,23234.1806381828,111.4142,111.4708,111.398,111.4061,23234.1806
2016-08-05 12:30:00,137.7,137.79,137.63,137.7,28705.2460789616,111.4061,111.4789,111.3494,111.4061,28705.2461
2016-08-05 13:00:00,137.7,137.83,137.69,137.81,46121.14656571119,111.4061,111.5113,111.398,111.4951,46121.1466
2016-08-05 13:30:00,137.8,137.99,137.78,137.83,43565.17036235803,111.487,111.6407,111.4708,111.5113,43565.1704
2016-08-05 14:00:00,137.84,137.93,137.8,137.82,84398.0530016225,111.5193,111.5922,111.487,111.5032,84398.053
2016-08-05 14:30:00,137.82,138.04,137.82,137.98,40880.47593293672,111.5032,111.6812,111.5032,111.6326,40880.4759
2016-08-05 15:00:00,137.98,138.06,137.92,138.02,78580.85451595456,111.6326,111.6973,111.5841,111.665,78580.8545
2016-08-05 15:30:00,137.99,138.01,137.85,137.93,100896.7009194159,111.6407,111.6569,111.5274,111.5922,100896.7009
2016-08-08 09:30:00,138.4,138.4,137.64,137.64,82534.34288804758,111.9724,111.9724,111.3575,111.3575,82534.3429
2016-08-08 10:00:00,137.8,137.84,137.24,137.32,58920.49756625202,111.487,111.5193,111.0339,111.0986,58920.4976
2016-08-08 10:30:00,137.33,137.58,137.33,137.53,27319.632233639804,111.1067,111.309,111.1067,111.2685,27319.6322
2016-08-08 11:00:00,137.57,137.85,137.56,137.67,31199.56733369389,111.3009,111.5274,111.2928,111.3818,31199.5673
2016-08-08 11:30:00,137.68,137.82,137.62,137.64,16403.461330448892,111.3899,111.5032,111.3414,111.3575,16403.4613
2016-08-08 12:00:00,137.69,137.73,137.56,137.69,8865.332612222823,111.398,111.4304,111.2928,111.398,8865.3326
2016-08-08 12:30:00,137.66,137.76,137.63,137.67,12771.22769064359,111.3737,111.4546,111.3494,111.3818,12771.2277
2016-08-08 13:00:00,137.66,137.7,137.58,137.7,13058.95078420768,111.3737,111.4061,111.309,111.4061,13058.9508
2016-08-08 13:30:00,137.72,137.74,137.55,137.57,17686.316928069227,111.4223,111.4384,111.2847,111.3009,17686.3169
2016-08-08 14:00:00,137.62,137.65,137.38,137.39,20072.471606273662,111.3414,111.3656,111.1472,111.1553,20072.4716
2016-08-08 14:30:00,137.39,137.43,137.16,137.17,18987.56084369929,111.1553,111.1876,110.9692,110.9773,18987.5608
2016-08-08 15:00:00,137.16,137.3,137.15,137.26,52783.12601406165,110.9692,111.0825,110.9611,111.0501,52783.126
2016-08-08 15:30:00,137.26,137.56,137.26,137.52,117544.61871281774,111.0501,111.2928,111.0501,111.2604,117544.6187
2016-08-09 09:30:00,137.6,138.01,137.34,137.5,43191.99567333694,111.3252,111.6569,111.1148,111.2443,43191.9957
2016-08-09 10:00:00,137.53,137.76,137.4,137.53,43806.38182801514,111.2685,111.4546,111.1634,111.2685,43806.3818
2016-08-09 10:30:00,137.55,137.9,137.43,137.45,46482.42293131422,111.2847,111.5679,111.1876,111.2038,46482.4229
2016-08-09 11:00:00,137.46,137.54,137.38,137.49,46462.95294753921,111.2119,111.2766,111.1472,111.2362,46462.9529
2016-08-09 11:30:00,137.49,137.6,137.41,137.59,34773.391022174146,111.2362,111.3252,111.1715,111.3171,34773.391
2016-08-09 12:00:00,137.63,137.63,137.31,137.31,11831.260140616549,111.3494,111.3494,111.0905,111.0905,11831.2601
2016-08-09 12:30:00,137.32,137.42,137.3,137.34,35087.07409410492,111.0986,111.1795,111.0825,111.1148,35087.0741
2016-08-09 13:00:00,137.37,137.45,137.3,137.34,12206.598161168198,111.1391,111.2038,111.0825,111.1148,12206.5982
2016-08-09 13:30:00,137.37,137.44,137.28,137.39,15792.320173066522,111.1391,111.1957,111.0663,111.1553,15792.3202
2016-08-09 14:00:00,137.39,137.5,137.36,137.46,24718.22606814494,111.1553,111.2443,111.131,111.2119,24718.2261
2016-08-09 14:30:00,137.44,137.57,137.31,137.48,36262.84478096268,111.1957,111.3009,111.0905,111.2281,36262.8448
2016-08-09 15:00:00,137.5,137.81,137.47,137.76,53739.31855056787,111.2443,111.4951,111.22,111.4546,53739.3186
2016-08-09 15:30:00,137.77,137.84,137.65,137.82,135404.00216333152,111.4627,111.5193,111.3656,111.5032,135404.0022
2016-08-10 09:30:00,137.98,137.98,137.52,137.69,44737.69605191996,111.6326,111.6326,111.2604,111.398,44737.6961
2016-08-10 10:00:00,137.57,137.89,137.53,137.88,25143.320713899404,111.3009,111.5598,111.2685,111.5517,25143.3207
2016-08-10 10:30:00,137.81,137.91,137.6,137.7,27819.361817198485,111.4951,111.576,111.3252,111.4061,27819.3618
2016-08-10 11:00:00,137.7,137.78,137.33,137.46,25229.853975121685,111.4061,111.4708,111.1067,111.2119,25229.854
2016-08-10 11:30:00,137.47,137.71,137.45,137.58,38418.60465116279,111.22,111.4142,111.2038,111.309,38418.6047
2016-08-10 12:00:00,137.59,137.64,137.5,137.57,48897.78258518118,111.3171,111.3575,111.2443,111.3009,48897.7826
2016-08-10 12:30:00,137.56,137.88,137.5,137.84,67116.27906976744,111.2928,111.5517,111.2443,111.5193,67116.2791
2016-08-10 13:00:00,137.85,137.86,137.59,137.7,28967.009194159004,111.5274,111.5355,111.3171,111.4061,28967.0092
2016-08-10 13:30:00,137.7,137.8,137.65,137.74,11883.18009734992,111.4061,111.487,111.3656,111.4384,11883.1801
2016-08-10 14:00:00,137.68,137.85,137.62,137.64,20978.907517577067,111.3899,111.5274,111.3414,111.3575,20978.9075
2016-08-10 14:30:00,137.61,137.81,137.59,137.77,10526.771227690644,111.3333,111.4951,111.3171,111.4627,10526.7712
2016-08-10 15:00:00,137.73,137.93,137.67,137.83,14654.40778799351,111.4304,111.5922,111.3818,111.5113,14654.4078
2016-08-10 15:30:00,137.83,137.87,137.5,137.73,61726.33856138453,111.5113,111.5436,111.2443,111.4304,61726.3386
2016-08-11 09:30:00,138.3,138.33,137.94,138.12,61586.8036776636,111.8915,111.9158,111.6003,111.7459,61586.8037
2016-08-11 10:00:00,137.98,138.26,137.78,138.22,27242.833964305028,111.6326,111.8591,111.4708,111.8268,27242.834
2016-08-11 10:30:00,138.2,138.55,137.79,137.84,92030.2866414278,111.8106,112.0938,111.4789,111.5193,92030.2866
2016-08-11 11:00:00,137.9,137.98,137.82,137.92,49447.26879394267,111.5679,111.6326,111.5032,111.5841,49447.2688
2016-08-11 11:30:00,137.94,137.98,137.73,137.81,20810.16765819362,111.6003,111.6326,111.4304,111.4951,20810.1677
2016-08-11 12:00:00,137.86,137.9,137.75,137.8,11577.068685776096,111.5355,111.5679,111.4465,111.487,11577.0687
2016-08-11 12:30:00,137.8,137.88,137.72,137.72,12455.38128718226,111.487,111.5517,111.4223,111.4223,12455.3813
2016-08-11 13:00:00,137.74,137.81,137.68,137.75,18208.761492698755,111.4384,111.4951,111.3899,111.4465,18208.7615
2016-08-11 13:30:00,137.74,137.78,137.7,137.72,20124.39156300703,111.4384,111.4708,111.4061,111.4223,20124.3916
2016-08-11 14:00:00,137.72,137.77,137.59,137.68,26540.832882639264,111.4223,111.4627,111.3171,111.3899,26540.8329
2016-08-11 14:30:00,137.68,137.75,137.45,137.51,20526.77122769064,111.3899,111.4465,111.2038,111.2524,20526.7712
2016-08-11 15:00:00,137.52,137.66,137.43,137.52,36340.72471606274,111.2604,111.3737,111.1876,111.2604,36340.7247
2016-08-11 15:30:00,137.5,137.83,137.48,137.79,104156.8415359654,111.2443,111.5113,111.2281,111.4789,104156.8415
2016-08-12 09:30:00,138.68,140.26,138.23,140.09,377612.7636560303,112.1989,113.4772,111.8349,113.3397,377612.7637
2016-08-12 10:00:00,140.08,140.6,139.91,139.91,102483.5045970795,113.3316,113.7523,113.1941,113.1941,102483.5046
2016-08-12 10:30:00,139.96,140.08,139.5,139.6,89872.36343969713,113.2345,113.3316,112.8624,112.9433,89872.3634
2016-08-12 11:00:00,139.6,139.62,139.47,139.6,51502.433747971874,112.9433,112.9595,112.8381,112.9433,51502.4337
2016-08-12 11:30:00,139.59,139.59,139.07,139.15,56937.80421849648,112.9352,112.9352,112.5145,112.5792,56937.8042
2016-08-12 12:00:00,139.15,139.16,138.9,139.03,61981.61168199026,112.5792,112.5873,112.3769,112.4821,61981.6117
2016-08-12 12:30:00,139.03,139.05,138.65,139.04,102575.44618712815,112.4821,112.4983,112.1747,112.4902,102575.4462
2016-08-12 13:00:00,139.04,139.15,138.77,138.99,44223.90481341266,112.4902,112.5792,112.2718,112.4498,44223.9048
2016-08-12 13:30:00,138.98,138.98,138.26,138.29,31481.882098431583,112.4417,112.4417,111.8591,111.8834,31481.8821
2016-08-12 14:00:00,138.31,138.81,138.31,138.63,27829.096809086,111.8996,112.3041,111.8996,112.1585,27829.0968
2016-08-12 14:30:00,138.63,138.63,138.26,138.3,36048.674959437536,112.1585,112.1585,111.8591,111.8915,36048.675
2016-08-12 15:00:00,138.31,138.45,138.12,138.44,52102.75824770146,111.8996,112.0129,111.7459,112.0048,52102.7582
2016-08-12 15:30:00,138.43,138.6,138.37,138.53,114366.68469442942,111.9967,112.1342,111.9481,112.0776,114366.6847
2016-08-15 09:30:00,138.83,139.3,138.68,138.81,23870.200108166577,112.3203,112.7006,112.1989,112.3041,23870.2001
2016-08-15 10:00:00,138.82,139.51,138.82,139.34,32753.92103839913,112.3122,112.8705,112.3122,112.7329,32753.921
2016-08-15 10:30:00,139.34,139.6,139.34,139.6,20319.091400757166,112.7329,112.9433,112.7329,112.9433,20319.0914
2016-08-15 11:00:00,139.56,140.18,139.39,140.18,75647.37696051919,112.9109,113.4125,112.7734,113.4125,75647.377
2016-08-15 11:30:00,140.2,140.27,139.55,139.63,69493.78042184965,113.4287,113.4853,112.9028,112.9675,69493.7804
2016-08-15 12:00:00,139.65,140.13,139.56,140.06,34493.23958896701,112.9837,113.3721,112.9109,113.3154,34493.2396
2016-08-15 12:30:00,140.07,140.07,139.78,139.88,35265.54894537588,113.3235,113.3235,113.0889,113.1698,35265.5489
2016-08-15 13:00:00,139.9,139.96,139.71,139.94,23487.290427257976,113.186,113.2345,113.0323,113.2183,23487.2904
2016-08-15 13:30:00,139.95,140.0,139.82,139.91,19004.867495943752,113.2264,113.2669,113.1213,113.1941,19004.8675
2016-08-15 14:00:00,139.91,140.0,139.76,139.9,35051.379123850726,113.1941,113.2669,113.0727,113.186,35051.3791
2016-08-15 14:30:00,139.94,140.11,139.83,140.04,37737.15521903732,113.2183,113.3559,113.1294,113.2993,37737.1552
2016-08-15 15:00:00,140.07,140.19,140.0,140.19,58837.20930232558,113.3235,113.4206,113.2669,113.4206,58837.2093
2016-08-15 15:30:00,140.19,140.24,139.92,140.06,135685.23526230393,113.4206,113.4611,113.2022,113.3154,135685.2353
2016-08-16 09:30:00,141.13,143.21,141.07,142.85,402466.1979448351,114.1811,115.8639,114.1326,115.5727,402466.1979
2016-08-16 10:00:00,142.83,143.03,141.97,142.33,159524.06706327744,115.5565,115.7183,114.8607,115.152,159524.0671
2016-08-16 10:30:00,142.32,142.72,142.22,142.52,110134.12655489454,115.1439,115.4675,115.063,115.3057,110134.1266
2016-08-16 11:00:00,142.5,142.65,142.31,142.38,171344.51054624122,115.2895,115.4109,115.1358,115.1924,171344.5105
2016-08-16 11:30:00,142.37,143.16,142.29,143.07,166613.30448891292,115.1843,115.8235,115.1196,115.7507,166613.3045
2016-08-16 12:00:00,143.06,143.08,142.12,142.14,68241.2114656571,115.7426,115.7588,114.9821,114.9983,68241.2115
2016-08-16 12:30:00,142.13,142.14,141.25,141.41,94394.80800432668,114.9902,114.9983,114.2782,114.4077,94394.808
2016-08-16 13:00:00,141.43,141.76,141.39,141.59,64574.3645213629,114.4238,114.6908,114.3915,114.5533,64574.3645
2016-08-16 13:30:00,141.59,142.0,141.34,141.78,89187.66901027581,114.5533,114.885,114.351,114.707,89187.669
2016-08-16 14:00:00,141.75,141.75,141.06,141.17,49109.789075175766,114.6827,114.6827,114.1245,114.2135,49109.7891
2016-08-16 14:30:00,141.15,141.49,141.0,141.48,53759.87020010816,114.1973,114.4724,114.0759,114.4643,53759.8702
2016-08-16 15:00:00,141.5,141.53,141.14,141.37,84008.65332612222,114.4805,114.5047,114.1892,114.3753,84008.6533
2016-08-16 15:30:00,141.31,141.47,141.02,141.24,209874.52677122768,114.3267,114.4562,114.0921,114.2701,209874.5268
2016-08-17 09:30:00,141.31,141.31,140.16,141.19,77766.36019469984,114.3267,114.3267,113.3963,114.2297,77766.3602
2016-08-17 10:00:00,141.16,141.65,141.07,141.46,106226.06814494322,114.2054,114.6018,114.1326,114.4481,106226.0681
2016-08-17 10:30:00,141.49,141.57,141.09,141.49,86142.77988101676,114.4724,114.5371,114.1488,114.4724,86142.7799
2016-08-17 11:00:00,141.43,141.65,141.19,141.19,57799.89183342347,114.4238,114.6018,114.2297,114.2297,57799.8918
2016-08-17 11:30:00,141.25,141.42,141.16,141.38,63250.40562466198,114.2782,114.4157,114.2054,114.3834,63250.4056
2016-08-17 12:00:00,141.39,141.71,141.33,141.62,40045.429962141694,114.3915,114.6504,114.3429,114.5776,40045.43
2016-08-17 12:30:00,141.63,141.86,141.45,141.81,39597.62033531639,114.5856,114.7717,114.44,114.7313,39597.6203
2016-08-17 13:00:00,141.8,141.89,141.75,141.88,29484.04542996214,114.7232,114.796,114.6827,114.7879,29484.0454
2016-08-17 13:30:00,141.84,142.02,141.66,141.7,40752.839372633855,114.7555,114.9012,114.6099,114.6423,40752.8394
2016-08-17 14:00:00,141.7,142.42,141.37,142.09,88178.47485127095,114.6423,115.2248,114.3753,114.9578,88178.4749
2016-08-17 14:30:00,142.08,142.28,141.96,142.12,71296.91725256895,114.9497,115.1115,114.8526,114.9821,71296.9173
2016-08-17 15:00:00,142.13,142.25,141.97,142.23,84726.87939426716,114.9902,115.0873,114.8607,115.0711,84726.8794
2016-08-17 15:30:00,142.24,142.34,142.08,142.1,159799.89183342346,115.0792,115.1601,114.9497,114.9659,159799.8918
2016-08-18 09:30:00,142.1,142.37,141.81,142.37,79043.80746349378,114.9659,115.1843,114.7313,115.1843,79043.8075
2016-08-18 10:00:00,142.37,143.04,142.32,142.32,114651.16279069766,115.1843,115.7264,115.1439,115.1439,114651.1628
2016-08-18 10:30:00,142.35,142.81,142.09,142.59,72075.7166035695,115.1682,115.5403,114.9578,115.3623,72075.7166
2016-08-18 11:00:00,142.6,142.61,142.32,142.32,36062.73661438615,115.3704,115.3785,115.1439,115.1439,36062.7366
2016-08-18 11:30:00,142.35,142.94,142.29,142.43,39472.14710654408,115.1682,115.6455,115.1196,115.2329,39472.1471
2016-08-18 12:00:00,142.36,142.45,142.18,142.22,24540.832882639264,115.1762,115.2491,115.0306,115.063,24540.8329
2016-08-18 12:30:00,142.19,142.6,142.18,142.49,30011.898323418063,115.0387,115.3704,115.0306,115.2814,30011.8983
2016-08-18 13:00:00,142.47,142.57,142.35,142.56,26610.05949161709,115.2652,115.3461,115.1682,115.3381,26610.0595
2016-08-18 13:30:00,142.54,142.72,142.48,142.7,44183.88318009735,115.3219,115.4675,115.2733,115.4513,44183.8832
2016-08-18 14:00:00,142.69,142.77,142.61,142.67,58110.32990805841,115.4432,115.508,115.3785,115.4271,58110.3299
2016-08-18 14:30:00,142.67,143.3,142.66,143.24,133699.29691725256,115.4271,115.9368,115.419,115.8882,133699.2969
2016-08-18 15:00:00,143.25,143.3,142.94,143.09,64141.69821525148,115.8963,115.9368,115.6455,115.7669,64141.6982
2016-08-18 15:30:00,143.1,143.27,142.99,143.26,142753.92103839913,115.7749,115.9125,115.6859,115.9044,142753.921
2016-08-19 09:30:00,142.51,142.66,142.09,142.27,103522.98539751217,115.2976,115.419,114.9578,115.1034,103522.9854
2016-08-19 10:00:00,142.22,143.46,142.22,143.42,77591.13034072472,115.063,116.0662,115.063,116.0338,77591.1303
2016-08-19 10:30:00,143.46,143.66,143.1,143.37,49120.60573282855,116.0662,116.228,115.7749,115.9934,49120.6057
2016-08-19 11:00:00,143.35,143.41,143.17,143.37,47349.9188750676,115.9772,116.0257,115.8316,115.9934,47349.9189
2016-08-19 11:30:00,143.37,143.54,143.09,143.51,37022.174148188205,115.9934,116.1309,115.7669,116.1067,37022.1741
2016-08-19 12:00:00,143.51,143.68,143.4,143.63,29363.980530016222,116.1067,116.2442,116.0177,116.2037,29363.9805
2016-08-19 12:30:00,143.62,143.66,143.28,143.39,32481.341265548945,116.1957,116.228,115.9206,116.0096,32481.3413
2016-08-19 13:00:00,143.37,143.56,143.37,143.48,28994.05083829097,115.9934,116.1471,115.9934,116.0824,28994.0508
2016-08-19 13:30:00,143.47,143.84,143.43,143.7,36297.4580854516,116.0743,116.3736,116.0419,116.2604,36297.4581
2016-08-19 14:00:00,143.7,143.83,143.61,143.7,44360.19469983775,116.2604,116.3656,116.1876,116.2604,44360.1947
2016-08-19 14:30:00,143.73,143.89,143.68,143.83,45780.42184964845,116.2846,116.4141,116.2442,116.3656,45780.4218
2016-08-19 15:00:00,143.84,144.13,143.82,144.13,53386.69551108707,116.3736,116.6083,116.3575,116.6083,53386.6955
2016-08-19 15:30:00,144.12,144.17,143.93,143.94,208672.7961060032,116.6002,116.6406,116.4465,116.4545,208672.7961
2016-08-22 09:30:00,143.43,143.87,143.02,143.75,37175.77068685776,116.0419,116.3979,115.7102,116.3008,37175.7707
2016-08-22 10:00:00,143.64,144.14,143.4,143.79,35345.592212006486,116.2118,116.6164,116.0177,116.3332,35345.5922
2016-08-22 10:30:00,143.75,143.87,143.59,143.64,46871.822606814494,116.3008,116.3979,116.1714,116.2118,46871.8226
2016-08-22 11:00:00,143.61,143.78,143.2,143.24,30996.214169821524,116.1876,116.3251,115.8558,115.8882,30996.2142
2016-08-22 11:30:00,143.21,143.63,143.05,143.53,49481.88209843158,115.8639,116.2037,115.7345,116.1228,49481.8821
2016-08-22 12:00:00,143.48,143.68,143.14,143.62,23025.419145484044,116.0824,116.2442,115.8073,116.1957,23025.4191
2016-08-22 12:30:00,143.57,143.68,143.47,143.58,15000.540832882638,116.1552,116.2442,116.0743,116.1633,15000.5408
2016-08-22 13:00:00,143.57,143.66,143.24,143.36,18239.048134126555,116.1552,116.228,115.8882,115.9853,18239.0481
2016-08-22 13:30:00,143.33,143.76,143.29,143.64,24627.366143861545,115.961,116.3089,115.9287,116.2118,24627.3661
2016-08-22 14:00:00,143.66,143.92,143.64,143.66,24936.722552731204,116.228,116.4384,116.2118,116.228,24936.7226
2016-08-22 14:30:00,143.65,144.03,143.65,143.92,21918.87506760411,116.2199,116.5274,116.2199,116.4384,21918.8751
2016-08-22 15:00:00,143.91,144.1,143.9,143.97,29180.09734991888,116.4303,116.584,116.4222,116.4788,29180.0973
2016-08-22 15:30:00,143.96,143.97,143.7,143.74,109775.01352082206,116.4707,116.4788,116.2604,116.2927,109775.0135
2016-08-23 09:30:00,144.22,145.01,143.83,144.25,64651.16279069767,116.6811,117.3202,116.3656,116.7054,64651.1628
2016-08-23 10:00:00,144.31,144.32,143.83,143.85,36856.6792861006,116.7539,116.762,116.3656,116.3817,36856.6793
2016-08-23 10:30:00,143.89,144.25,143.87,144.23,76153.59653866955,116.4141,116.7054,116.3979,116.6892,76153.5965
2016-08-23 11:00:00,144.24,144.24,144.03,144.14,54791.77934018388,116.6973,116.6973,116.5274,116.6164,54791.7793
2016-08-23 11:30:00,144.09,144.23,143.84,143.92,75706.86857760952,116.5759,116.6892,116.3736,116.4384,75706.8686
2016-08-23 12:00:00,143.94,144.17,143.84,143.99,36498.6479177934,116.4545,116.6406,116.3736,116.495,36498.6479
2016-08-23 12:30:00,144.05,144.06,143.81,143.87,24362.358031368305,116.5435,116.5516,116.3494,116.3979,24362.358
2016-08-23 13:00:00,143.91,143.99,143.78,143.82,36730.12439156301,116.4303,116.495,116.3251,116.3575,36730.1244
2016-08-23 13:30:00,143.82,143.88,143.7,143.83,38857.76095186587,116.3575,116.406,116.2604,116.3656,38857.761
2016-08-23 14:00:00,143.81,143.96,143.74,143.93,45117.36073553272,116.3494,116.4707,116.2927,116.4465,45117.3607
2016-08-23 14:30:00,143.92,143.92,143.78,143.84,30538.669551108705,116.4384,116.4384,116.3251,116.3736,30538.6696
2016-08-23 15:00:00,143.87,143.88,143.71,143.75,55757.70686857761,116.3979,116.406,116.2685,116.3008,55757.7069
2016-08-23 15:30:00,143.75,143.85,143.65,143.67,106871.82260681449,116.3008,116.3817,116.2199,116.2361,106871.8226
2016-08-24 09:30:00,143.47,143.86,143.33,143.84,43333.69388858842,116.0743,116.3898,115.961,116.3736,43333.6939
2016-08-24 10:00:00,143.86,143.94,143.67,143.8,69575.98702001081,116.3898,116.4545,116.2361,116.3413,69575.987
2016-08-24 10:30:00,143.8,143.99,143.7,143.75,70403.46133044889,116.3413,116.495,116.2604,116.3008,70403.4613
2016-08-24 11:00:00,143.71,144.03,143.71,143.91,49433.20713899405,116.2685,116.5274,116.2685,116.4303,49433.2071
2016-08-24 11:30:00,143.91,143.94,143.82,143.88,56306.111411573824,116.4303,116.4545,116.3575,116.406,56306.1114
2016-08-24 12:00:00,143.92,144.02,143.85,143.95,31600.865332612226,116.4384,116.5193,116.3817,116.4626,31600.8653
2016-08-24 12:30:00,143.94,143.96,143.8,143.82,27260.140616549485,116.4545,116.4707,116.3413,116.3575,27260.1406
2016-08-24 13:00:00,143.78,143.9,143.74,143.84,18358.03136830719,116.3251,116.4222,116.2927,116.3736,18358.0314
2016-08-24 13:30:00,143.82,143.9,143.7,143.71,32892.374256354786,116.3575,116.4222,116.2604,116.2685,32892.3743
2016-08-24 14:00:00,143.7,143.83,143.66,143.69,32385.07301243916,116.2604,116.3656,116.228,116.2523,32385.073
2016-08-24 14:30:00,143.7,143.86,143.7,143.83,33859.38345051379,116.2604,116.3898,116.2604,116.3656,33859.3835
2016-08-24 15:00:00,143.82,143.82,143.53,143.53,42935.64088696593,116.3575,116.3575,116.1228,116.1228,42935.6409
2016-08-24 15:30:00,143.53,143.54,143.05,143.52,169071.930773391,116.1228,116.1309,115.7345,116.1147,169071.9308
2016-08-25 09:30:00,143.38,144.37,143.38,143.88,63970.79502433748,116.0015,116.8024,116.0015,116.406,63970.795
2016-08-25 10:00:00,143.84,144.02,143.57,143.9,66369.92969172525,116.3736,116.5193,116.1552,116.4222,66369.9297
2016-08-25 10:30:00,143.93,143.94,143.56,143.91,45558.68036776636,116.4465,116.4545,116.1471,116.4303,45558.6804
2016-08-25 11:00:00,143.89,143.98,143.71,143.86,50508.382909680906,116.4141,116.4869,116.2685,116.3898,50508.3829
2016-08-25 11:30:00,143.88,144.22,143.75,144.06,29314.22390481341,116.406,116.6811,116.3008,116.5516,29314.2239
2016-08-25 12:00:00,144.09,144.19,143.97,144.03,18102.75824770146,116.5759,116.6568,116.4788,116.5274,18102.7582
2016-08-25 12:30:00,144.04,144.18,143.94,144.04,15984.8566792861,116.5355,116.6487,116.4545,116.5355,15984.8567
2016-08-25 13:00:00,144.04,144.18,143.88,144.14,20123.30989724175,116.5355,116.6487,116.406,116.6164,20123.3099
2016-08-25 13:30:00,144.16,144.19,143.81,144.08,23226.60897782585,116.6325,116.6568,116.3494,116.5678,23226.609
2016-08-25 14:00:00,144.06,144.11,143.89,143.99,27304.488912925903,116.5516,116.5921,116.4141,116.495,27304.4889
2016-08-25 14:30:00,143.98,144.04,143.82,143.9,48961.60086533261,116.4869,116.5355,116.3575,116.4222,48961.6009
2016-08-25 15:00:00,143.9,143.94,143.84,143.87,81080.58409951325,116.4222,116.4545,116.3736,116.3979,81080.5841
2016-08-25 15:30:00,143.84,144.0,143.8,144.0,136195.7815035154,116.3736,116.5031,116.3413,116.5031,136195.7815
2016-08-26 09:30:00,144.05,144.22,143.08,143.21,90271.4981070849,116.5435,116.6811,115.7588,115.8639,90271.4981
2016-08-26 10:00:00,143.16,143.72,142.66,143.65,102044.3482963764,115.8235,116.2766,115.419,116.2199,102044.3483
2016-08-26 10:30:00,143.67,143.92,143.43,143.72,83600.86533261221,116.2361,116.4384,116.0419,116.2766,83600.8653
2016-08-26 11:00:00,143.71,143.89,143.67,143.8,43931.85505678745,116.2685,116.4141,116.2361,116.3413,43931.8551
2016-08-26 11:30:00,143.82,143.82,142.61,142.96,53846.40346133045,116.3575,116.3575,115.3785,115.6617,53846.4035
2016-08-26 12:00:00,142.93,142.93,142.2,142.58,50400.216333153054,115.6374,115.6374,115.0468,115.3542,50400.2163
2016-08-26 12:30:00,142.54,142.99,142.42,142.94,37777.17685235262,115.3219,115.6859,115.2248,115.6455,37777.1769
2016-08-26 13:00:00,142.96,143.03,142.56,142.79,28706.32774472688,115.6617,115.7183,115.3381,115.5241,28706.3277
2016-08-26 13:30:00,142.79,142.88,142.63,142.76,33939.4267171444,115.5241,115.597,115.3947,115.4999,33939.4267
2016-08-26 14:00:00,142.72,142.94,142.07,142.09,53680.90859924283,115.4675,115.6455,114.9416,114.9578,53680.9086
2016-08-26 14:30:00,142.08,142.15,141.98,142.08,62682.53109789075,114.9497,115.0063,114.8688,114.9497,62682.5311
2016-08-26 15:00:00,142.08,142.36,141.99,142.3,132583.0178474851,114.9497,115.1762,114.8769,115.1277,132583.0178
2016-08-26 15:30:00,142.32,142.88,142.3,142.63,134464.03461330448,115.1439,115.597,115.1277,115.3947,134464.0346
2016-08-29 09:30:00,142.9,145.62,142.9,143.91,187612.7636560303,115.6131,117.8137,115.6131,116.4303,187612.7637
2016-08-29 10:00:00,143.89,144.15,143.69,143.82,54471.60627366144,116.4141,116.6244,116.2523,116.3575,54471.6063
2016-08-29 10:30:00,143.77,144.19,143.7,144.13,32369.92969172525,116.317,116.6568,116.2604,116.6083,32369.9297
2016-08-29 11:00:00,144.11,144.24,143.95,143.99,36032.44997295836,116.5921,116.6973,116.4626,116.495,36032.45
2016-08-29 11:30:00,144.04,144.19,143.98,144.05,44933.47755543537,116.5355,116.6568,116.4869,116.5435,44933.4776
2016-08-29 12:00:00,144.07,144.14,143.82,143.9,27316.38723634397,116.5597,116.6164,116.3575,116.4222,27316.3872
2016-08-29 12:30:00,143.91,144.03,143.82,143.95,38027.04164413196,116.4303,116.5274,116.3575,116.4626,38027.0416
2016-08-29 13:00:00,143.95,143.99,143.87,143.88,33930.77339102217,116.4626,116.495,116.3979,116.406,33930.7734
2016-08-29 13:30:00,143.88,143.96,143.86,143.94,33411.57382368848,116.406,116.4707,116.3898,116.4545,33411.5738
2016-08-29 14:00:00,143.96,144.01,143.82,143.87,26359.11303407247,116.4707,116.5112,116.3575,116.3979,26359.113
2016-08-29 14:30:00,143.86,144.02,143.85,144.02,30933.47755543537,116.3898,116.5193,116.3817,116.5193,30933.4776
2016-08-29 15:00:00,143.99,144.18,143.96,144.06,60062.73661438615,116.495,116.6487,116.4707,116.5516,60062.7366
2016-08-29 15:30:00,144.06,144.14,144.01,144.14,116957.2742022715,116.5516,116.6164,116.5112,116.6164,116957.2742
2016-08-30 09:30:00,143.98,144.8,143.57,144.8,118726.87939426716,116.4869,117.1503,116.1552,117.1503,118726.8794
2016-08-30 10:00:00,144.79,145.18,144.68,144.85,120047.59329367224,117.1422,117.4578,117.0532,117.1908,120047.5933
2016-08-30 10:30:00,144.87,144.89,144.56,144.59,61937.26338561384,117.207,117.2231,116.9562,116.9804,61937.2634
2016-08-30 11:00:00,144.57,144.91,144.57,144.89,69741.48188209844,116.9642,117.2393,116.9642,117.2231,69741.4819
2016-08-30 11:30:00,144.89,145.27,144.82,145.14,53295.83558680368,117.2231,117.5306,117.1665,117.4254,53295.8356
2016-08-30 12:00:00,145.12,145.37,144.91,145.07,66555.97620335316,117.4092,117.6115,117.2393,117.3688,66555.9762
2016-08-30 12:30:00,145.04,145.11,144.71,144.73,49208.220659816114,117.3445,117.4011,117.0775,117.0937,49208.2207
2016-08-30 13:00:00,144.71,144.85,144.61,144.62,46977.82585181179,117.0775,117.1908,116.9966,117.0047,46977.8259
2016-08-30 13:30:00,144.63,144.75,144.55,144.68,55559.76203353164,117.0128,117.1099,116.9481,117.0532,55559.762
2016-08-30 14:00:00,144.65,144.65,144.37,144.55,41667.92861005949,117.029,117.029,116.8024,116.9481,41667.9286
2016-08-30 14:30:00,144.55,144.71,144.46,144.54,45331.53055705787,116.9481,117.0775,116.8753,116.94,45331.5306
2016-08-30 15:00:00,144.57,144.71,144.48,144.68,66948.62087614927,116.9642,117.0775,116.8914,117.0532,66948.6209
2016-08-30 15:30:00,144.68,144.84,144.61,144.84,188080.04326663064,117.0532,117.1827,116.9966,117.1827,188080.0433
2016-08-31 09:30:00,144.29,144.91,143.82,144.88,39257.977285018926,116.7377,117.2393,116.3575,117.2151,39257.9773
2016-08-31 10:00:00,144.75,144.89,144.47,144.64,37476.47376960519,117.1099,117.2231,116.8833,117.0209,37476.4738
2016-08-31 10:30:00,144.55,144.6,144.17,144.46,46901.02758247701,116.9481,116.9885,116.6406,116.8753,46901.0276
2016-08-31 11:00:00,144.46,144.77,144.37,144.74,50175.22985397512,116.8753,117.1261,116.8024,117.1018,50175.2299
2016-08-31 11:30:00,144.68,144.74,144.09,144.14,34071.38994050838,117.0532,117.1018,116.5759,116.6164,34071.3899
2016-08-31 12:00:00,144.19,144.19,143.89,143.9,32954.02920497566,116.6568,116.6568,116.4141,116.4222,32954.0292
2016-08-31 12:30:00,143.89,144.01,143.74,143.81,34323.41806381828,116.4141,116.5112,116.2927,116.3494,34323.4181
2016-08-31 13:00:00,143.75,143.82,143.62,143.7,26120.064899945915,116.3008,116.3575,116.1957,116.2604,26120.0649
2016-08-31 13:30:00,143.72,143.84,143.61,143.77,31398.593834505136,116.2766,116.3736,116.1876,116.317,31398.5938
2016-08-31 14:00:00,143.73,143.9,143.69,143.8,48702.00108166577,116.2846,116.4222,116.2523,116.3413,48702.0011
2016-08-31 14:30:00,143.78,143.85,143.72,143.77,55910.22174148188,116.3251,116.3817,116.2766,116.317,55910.2217
2016-08-31 15:00:00,143.77,143.94,143.77,143.8,97028.66414277987,116.317,116.4545,116.317,116.3413,97028.6641
2016-08-31 15:30:00,143.81,144.05,143.81,143.86,219804.21849648457,116.3494,116.5435,116.3494,116.3898,219804.2185
2016-09-01 09:30:00,144.34,144.73,144.08,144.55,90771.2276906436,116.7782,117.0937,116.5678,116.9481,90771.2277
2016-09-01 10:00:00,144.52,144.68,144.01,144.08,103772.85018929152,116.9238,117.0532,116.5112,116.5678,103772.8502
2016-09-01 10:30:00,144.0,144.24,143.81,144.22,36497.566252028126,116.5031,116.6973,116.3494,116.6811,36497.5663
2016-09-01 11:00:00,144.23,144.23,143.92,144.09,88644.672796106,116.6892,116.6892,116.4384,116.5759,88644.6728
2016-09-01 11:30:00,144.08,144.24,143.94,144.22,93096.80908599244,116.5678,116.6973,116.4545,116.6811,93096.8091
2016-09-01 12:00:00,144.22,144.5,144.11,144.45,129756.62520281233,116.6811,116.9076,116.5921,116.8672,129756.6252
2016-09-01 12:30:00,144.42,144.68,144.26,144.26,38245.538128718224,116.8429,117.0532,116.7134,116.7134,38245.5381
2016-09-01 13:00:00,144.33,144.62,144.31,144.4,39729.583558680366,116.7701,117.0047,116.7539,116.8267,39729.5836
2016-09-01 13:30:00,144.42,144.62,144.22,144.53,132800.4326663061,116.8429,117.0047,116.6811,116.9319,132800.4327
2016-09-01 14:00:00,144.56,144.57,144.4,144.53,49128.17739318551,116.9562,116.9642,116.8267,116.9319,49128.1774
2016-09-01 14:30:00,144.54,144.57,144.22,144.26,90838.29096809086,116.94,116.9642,116.6811,116.7134,90838.291
2016-09-01 15:00:00,144.24,144.33,144.1,144.2,69690.64359113034,116.6973,116.7701,116.584,116.6649,69690.6436
2016-09-01 15:30:00,144.2,144.5,144.08,144.49,179419.1454840454,116.6649,116.9076,116.5678,116.8995,179419.1455
2016-09-02 09:30:00,145.05,145.48,144.57,144.71,89681.9902650081,117.3526,117.7005,116.9642,117.0775,89681.9903
2016-09-02 10:00:00,144.78,144.97,144.6,144.96,51285.018929150894,117.1341,117.2879,116.9885,117.2798,51285.0189
2016-09-02 10:30:00,144.95,144.95,144.74,144.78,41078.42076798269,117.2717,117.2717,117.1018,117.1341,41078.4208
2016-09-02 11:00:00,144.8,145.23,144.79,145.07,40046.51162790698,117.1503,117.4982,117.1422,117.3688,40046.5116
2016-09-02 11:30:00,145.12,145.14,144.88,144.93,25038.399134667387,117.4092,117.4254,117.2151,117.2555,25038.3991
2016-09-02 12:00:00,144.93,144.96,144.62,144.62,25556.517036235804,117.2555,117.2798,117.0047,117.0047,25556.517
2016-09-02 12:30:00,144.67,144.9,144.67,144.68,16364.521362898864,117.0452,117.2312,117.0452,117.0532,16364.5214
2016-09-02 13:00:00,144.66,144.8,144.59,144.68,33234.1806381828,117.0371,117.1503,116.9804,117.0532,33234.1806
2016-09-02 13:30:00,144.69,144.73,144.53,144.56,15168.199026500812,117.0613,117.0937,116.9319,116.9562,15168.199
2016-09-02 14:00:00,144.57,144.87,144.53,144.75,48528.9345592212,116.9642,117.207,116.9319,117.1099,48528.9346
2016-09-02 14:30:00,144.77,144.8,144.57,144.71,100991.8875067604,117.1261,117.1503,116.9642,117.0775,100991.8875
2016-09-02 15:00:00,144.7,145.05,144.66,144.89,153583.55868036777,117.0694,117.3526,117.0371,117.2231,153583.5587
2016-09-02 15:30:00,144.88,145.24,144.86,145.22,242918.33423472143,117.2151,117.5063,117.1989,117.4901,242918.3342
2016-09-06 09:30:00,145.48,145.92,145.01,145.33,63915.630070308274,117.7005,118.0565,117.3202,117.5791,63915.6301
2016-09-06 10:00:00,145.29,145.29,144.56,144.68,44485.667928610055,117.5468,117.5468,116.9562,117.0532,44485.6679
2016-09-06 10:30:00,144.71,144.83,144.56,144.76,37886.42509464576,117.0775,117.1746,116.9562,117.118,37886.4251
2016-09-06 11:00:00,144.76,145.09,144.57,145.04,49074.094104921576,117.118,117.385,116.9642,117.3445,49074.0941
2016-09-06 11:30:00,145.04,145.28,144.86,145.2,45170.362358031365,117.3445,117.5387,117.1989,117.4739,45170.3624
2016-09-06 12:00:00,145.24,145.44,145.15,145.34,36008.65332612223,117.5063,117.6681,117.4335,117.5872,36008.6533
2016-09-06 12:30:00,145.33,145.56,145.28,145.41,43784.74851270957,117.5791,117.7652,117.5387,117.6438,43784.7485
2016-09-06 13:00:00,145.41,145.48,145.26,145.26,102557.05786911843,117.6438,117.7005,117.5225,117.5225,102557.0579
2016-09-06 13:30:00,145.29,145.35,145.04,145.07,70845.86262844781,117.5468,117.5953,117.3445,117.3688,70845.8626
2016-09-06 14:00:00,145.09,145.11,144.92,145.02,69397.51216873986,117.385,117.4011,117.2474,117.3283,69397.5122
2016-09-06 14:30:00,145.04,145.21,145.0,145.16,53532.72038939967,117.3445,117.482,117.3121,117.4416,53532.7204
2016-09-06 15:00:00,145.16,145.19,145.01,145.1,70536.50621957815,117.4416,117.4659,117.3202,117.393,70536.5062
2016-09-06 15:30:00,145.11,145.58,145.04,145.52,237895.078420768,117.4011,117.7814,117.3445,117.7328,237895.0784
2016-09-07 09:30:00,144.89,145.72,144.69,145.28,45971.87669010276,117.2231,117.8947,117.0613,117.5387,45971.8767
2016-09-07 10:00:00,145.3,145.47,144.94,145.07,32774.47268793943,117.5549,117.6924,117.2636,117.3688,32774.4727
2016-09-07 10:30:00,145.07,145.24,144.8,144.8,32550.56787452677,117.3688,117.5063,117.1503,117.1503,32550.5679
2016-09-07 11:00:00,144.83,144.88,144.54,144.66,55338.02055164954,117.1746,117.2151,116.94,117.0371,55338.0206
2016-09-07 11:30:00,144.67,145.07,144.65,144.96,30700.919415900487,117.0452,117.3688,117.029,117.2798,30700.9194
2016-09-07 12:00:00,144.95,145.12,144.72,144.78,29976.20335316387,117.2717,117.4092,117.0856,117.1341,29976.2034
2016-09-07 12:30:00,144.74,145.32,144.72,145.32,16515.95457003786,117.1018,117.571,117.0856,117.571,16515.9546
2016-09-07 13:00:00,145.32,145.53,145.23,145.33,27963.22336398053,117.571,117.7409,117.4982,117.5791,27963.2234
2016-09-07 13:30:00,145.33,145.49,145.31,145.33,24631.69280692266,117.5791,117.7086,117.5629,117.5791,24631.6928
2016-09-07 14:00:00,145.34,145.52,145.29,145.43,26713.89940508383,117.5872,117.7328,117.5468,117.66,26713.8994
2016-09-07 14:30:00,145.43,145.65,145.39,145.46,25825.851811790155,117.66,117.838,117.6277,117.6843,25825.8518
2016-09-07 15:00:00,145.46,145.64,145.34,145.34,44068.14494321255,117.6843,117.8299,117.5872,117.5872,44068.1449
2016-09-07 15:30:00,145.35,145.51,145.28,145.51,101144.40237966468,117.5953,117.7248,117.5387,117.7248,101144.4024
2016-09-08 09:30:00,145.55,145.78,144.36,144.47,68862.08761492699,117.7571,117.9432,116.7943,116.8833,68862.0876
2016-09-08 10:00:00,144.45,144.68,144.08,144.29,54421.84964845862,116.8672,117.0532,116.5678,116.7377,54421.8496
2016-09-08 10:30:00,144.29,144.5,144.06,144.23,45939.4267171444,116.7377,116.9076,116.5516,116.6892,45939.4267
2016-09-08 11:00:00,144.25,144.59,144.25,144.31,84124.39156300703,116.7054,116.9804,116.7054,116.7539,84124.3916
2016-09-08 11:30:00,144.33,144.48,144.2,144.41,66231.47647376961,116.7701,116.8914,116.6649,116.8348,66231.4765
2016-09-08 12:00:00,144.39,144.71,144.39,144.48,51109.789075175766,116.8186,117.0775,116.8186,116.8914,51109.7891
2016-09-08 12:30:00,144.48,144.55,144.31,144.53,44284.47809626825,116.8914,116.9481,116.7539,116.9319,44284.4781
2016-09-08 13:00:00,144.55,144.55,144.37,144.4,41525.148729042725,116.9481,116.9481,116.8024,116.8267,41525.1487
2016-09-08 13:30:00,144.43,144.45,144.24,144.32,47404.00216333153,116.851,116.8672,116.6973,116.762,47404.0022
2016-09-08 14:00:00,144.31,144.55,144.23,144.43,79935.10005408329,116.7539,116.9481,116.6892,116.851,79935.1001
2016-09-08 14:30:00,144.42,144.46,144.29,144.31,82012.97998918334,116.8429,116.8753,116.7377,116.7539,82012.98
2016-09-08 15:00:00,144.31,144.37,144.13,144.17,97645.21362898864,116.7539,116.8024,116.6083,116.6406,97645.2136
2016-09-08 15:30:00,144.17,144.3,144.1,144.12,218925.9058950784,116.6406,116.7458,116.584,116.6002,218925.9059
2016-09-09 09:30:00,143.36,143.36,141.7,141.99,102151.433207139,115.9853,115.9853,114.6423,114.8769,102151.4332
2016-09-09 10:00:00,141.96,142.5,141.35,142.17,95640.88696592752,114.8526,115.2895,114.3591,115.0225,95640.887
2016-09-09 10:30:00,142.16,142.2,141.28,141.66,77177.93401838832,115.0144,115.0468,114.3025,114.6099,77177.934
2016-09-09 11:00:00,141.7,141.83,141.44,141.63,93453.75878853434,114.6423,114.7475,114.4319,114.5856,93453.7588
2016-09-09 11:30:00,141.62,141.72,141.38,141.5,67123.8507301244,114.5776,114.6585,114.3834,114.4805,67123.8507
2016-09-09 12:00:00,141.51,141.76,141.43,141.47,60654.40778799351,114.4886,114.6908,114.4238,114.4562,60654.4078
2016-09-09 12:30:00,141.44,141.56,141.29,141.41,49120.60573282855,114.4319,114.529,114.3106,114.4077,49120.6057
2016-09-09 13:00:00,141.38,141.39,140.5,140.6,82326.66306111412,114.3834,114.3915,113.6714,113.7523,82326.6631
2016-09-09 13:30:00,140.53,140.63,140.29,140.52,67235.26230394808,113.6957,113.7766,113.5015,113.6876,67235.2623
2016-09-09 14:00:00,140.53,140.67,140.15,140.62,111141.15738236884,113.6957,113.809,113.3882,113.7685,111141.1574
2016-09-09 14:30:00,140.61,140.95,140.43,140.84,106223.90481341264,113.7604,114.0355,113.6148,113.9465,106223.9048
2016-09-09 15:00:00,140.86,141.1,140.6,140.97,134162.24986479178,113.9627,114.1568,113.7523,114.0517,134162.2499
2016-09-09 15:30:00,141.0,141.03,140.07,140.16,463150.89237425633,114.0759,114.1002,113.3235,113.3963,463150.8924
2016-09-12 09:30:00,139.53,140.57,139.02,140.21,230393.7263385614,112.8866,113.728,112.474,113.4368,230393.7263
2016-09-12 10:00:00,140.19,140.4,139.39,140.17,171711.19524067064,113.4206,113.5905,112.7734,113.4044,171711.1952
2016-09-12 10:30:00,140.2,140.23,139.59,139.99,103058.95078420769,113.4287,113.453,112.9352,113.2588,103058.9508
2016-09-12 11:00:00,139.99,140.61,139.84,140.48,134659.8161168199,113.2588,113.7604,113.1374,113.6552,134659.8161
2016-09-12 11:30:00,140.51,140.73,140.25,140.55,107167.11736073552,113.6795,113.8575,113.4692,113.7119,107167.1174
2016-09-12 12:00:00,140.56,140.59,140.13,140.3,84599.24283396431,113.72,113.7442,113.3721,113.5096,84599.2428
2016-09-12 12:30:00,140.34,140.45,140.02,140.36,53244.99729583559,113.542,113.631,113.2831,113.5581,53244.9973
2016-09-12 13:00:00,140.35,140.77,140.02,140.09,56236.884802596,113.5501,113.8899,113.2831,113.3397,56236.8848
2016-09-12 13:30:00,140.1,140.78,139.96,140.73,90936.7225527312,113.3478,113.898,113.2345,113.8575,90936.7226
2016-09-12 14:00:00,140.74,141.15,140.74,140.8,177945.91671173606,113.8656,114.1973,113.8656,113.9141,177945.9167
2016-09-12 14:30:00,140.85,141.04,140.45,140.47,234714.9810708491,113.9546,114.1083,113.631,113.6471,234714.9811
2016-09-12 15:00:00,140.47,140.51,137.98,139.14,4719839.913466739,113.6471,113.6795,111.6326,112.5711,4719839.9135
2016-09-12 15:30:00,139.1,139.62,139.05,139.25,1058222.8231476473,112.5387,112.9595,112.4983,112.6601,1058222.8231
2016-09-13 09:30:00,138.52,139.22,137.53,138.05,280388.31800973497,112.0695,112.6358,111.2685,111.6892,280388.318
2016-09-13 10:00:00,138.08,138.31,137.25,137.66,172262.84478096268,111.7135,111.8996,111.042,111.3737,172262.8448
2016-09-13 10:30:00,137.7,138.06,137.07,137.3,302398.0530016225,111.4061,111.6973,110.8964,111.0825,302398.053
2016-09-13 11:00:00,137.3,137.31,136.37,136.47,164214.16982152514,111.0825,111.0905,110.33,110.4109,164214.1698
2016-09-13 11:30:00,136.52,137.08,136.31,136.72,125473.22877230936,110.4514,110.9045,110.2815,110.6132,125473.2288
2016-09-13 12:00:00,136.71,136.84,136.39,136.57,107042.7257977285,110.6051,110.7103,110.3462,110.4919,107042.7258
2016-09-13 12:30:00,136.53,136.72,135.62,135.69,126016.22498647918,110.4595,110.6132,109.7233,109.7799,126016.225
2016-09-13 13:00:00,135.7,136.51,135.24,136.51,423537.0470524608,109.788,110.4433,109.4158,110.4433,423537.0471
2016-09-13 13:30:00,136.55,136.92,136.19,136.35,226893.45592212005,110.4757,110.775,110.1844,110.3139,226893.4559
2016-09-13 14:00:00,136.3,136.49,136.05,136.13,127786.91184424012,110.2734,110.4271,110.0711,110.1359,127786.9118
2016-09-13 14:30:00,136.09,136.7,135.91,136.38,119108.70740941048,110.1035,110.597,109.9579,110.3381,119108.7074
2016-09-13 15:00:00,136.33,137.23,136.3,137.13,141554.35370470525,110.2977,111.0258,110.2734,110.9449,141554.3537
2016-09-13 15:30:00,137.12,137.16,136.53,136.59,359915.6300703083,110.9368,110.9692,110.4595,110.508,359915.6301
2016-09-14 09:30:00,136.57,137.38,136.0,136.35,204566.792861006,110.4919,111.1472,110.0307,110.3139,204566.7929
2016-09-14 10:00:00,136.3,136.35,135.58,135.98,122580.85451595456,110.2734,110.3139,109.6909,110.0145,122580.8545
2016-09-14 10:30:00,136.01,136.23,135.08,135.12,201415.9004867496,110.0388,110.2168,109.2864,109.3187,201415.9005
2016-09-14 11:00:00,135.1,135.72,134.98,135.04,149235.26230394808,109.3026,109.8042,109.2055,109.254,149235.2623
2016-09-14 11:30:00,135.03,135.16,134.52,135.05,160014.06165494863,109.2459,109.3511,108.8333,109.2621,160014.0617
2016-09-14 12:00:00,135.05,135.12,134.63,134.97,168023.79664683613,109.2621,109.3187,108.9223,109.1974,168023.7966
2016-09-14 12:30:00,134.96,135.08,134.75,134.79,100477.01460248783,109.1893,109.2864,109.0194,109.0517,100477.0146
2016-09-14 13:00:00,134.77,135.68,134.77,135.6,171437.53380205517,109.0356,109.7718,109.0356,109.7071,171437.5338
2016-09-14 13:30:00,135.62,135.88,135.21,135.31,79636.5603028664,109.7233,109.9336,109.3915,109.4725,79636.5603
2016-09-14 14:00:00,135.25,135.53,135.03,135.43,75090.31909140076,109.4239,109.6504,109.2459,109.5695,75090.3191
2016-09-14 14:30:00,135.44,135.92,135.12,135.84,148194.69983775014,109.5776,109.966,109.3187,109.9012,148194.6998
2016-09-14 15:00:00,135.83,135.9,135.28,135.29,126757.16603569496,109.8932,109.9498,109.4482,109.4563,126757.166
2016-09-14 15:30:00,135.29,135.98,135.29,135.78,410804.7593293672,109.4563,110.0145,109.4563,109.8527,410804.7593
2016-09-15 09:30:00,135.49,135.96,135.3,135.38,107499.18875067604,109.6181,109.9983,109.4644,109.5291,107499.1888
2016-09-15 10:00:00,135.38,135.7,135.22,135.46,152793.94267171444,109.5291,109.788,109.3996,109.5938,152793.9427
2016-09-15 10:30:00,135.51,135.61,135.13,135.61,139802.055164954,109.6343,109.7152,109.3268,109.7152,139802.0552
2016-09-15 11:00:00,135.63,135.73,135.41,135.52,144371.01135749053,109.7313,109.8123,109.5534,109.6424,144371.0114
2016-09-15 11:30:00,135.55,135.61,135.16,135.16,94281.2330989724,109.6666,109.7152,109.3511,109.3511,94281.2331
2016-09-15 12:00:00,135.21,135.53,135.21,135.37,70127.63656030287,109.3915,109.6504,109.3915,109.521,70127.6366
2016-09-15 12:30:00,135.39,135.47,135.0,135.35,128618.71281773932,109.5372,109.6019,109.2216,109.5048,128618.7128
2016-09-15 13:00:00,135.35,135.54,135.25,135.33,116219.57815035152,109.5048,109.6585,109.4239,109.4886,116219.5782
2016-09-15 13:30:00,135.32,135.5,135.08,135.49,148173.06652244457,109.4805,109.6262,109.2864,109.6181,148173.0665
2016-09-15 14:00:00,135.49,135.97,135.44,135.85,226875.0676041103,109.6181,110.0064,109.5776,109.9093,226875.0676
2016-09-15 14:30:00,135.85,135.9,135.57,135.62,120070.3082747431,109.9093,109.9498,109.6828,109.7233,120070.3083
2016-09-15 15:00:00,135.65,135.9,135.57,135.67,287895.078420768,109.7475,109.9498,109.6828,109.7637,287895.0784
2016-09-15 15:30:00,135.69,135.86,135.49,135.51,438157.92320173065,109.7799,109.9174,109.6181,109.6343,438157.9232
2016-09-16 09:30:00,134.74,135.04,134.27,134.76,314865.3326122228,109.0113,109.254,108.631,109.0275,314865.3326
2016-09-16 10:00:00,134.81,134.97,134.0,134.17,118186.04651162792,109.0679,109.1974,108.4126,108.5501,118186.0465
2016-09-16 10:30:00,134.14,134.42,133.94,134.13,68382.9096809086,108.5259,108.7524,108.3641,108.5178,68382.9097
2016-09-16 11:00:00,134.09,134.73,134.08,134.6,92122.22823147647,108.4854,109.0032,108.4773,108.898,92122.2282
2016-09-16 11:30:00,134.59,134.77,134.42,134.65,94381.82801514331,108.8899,109.0356,108.7524,108.9385,94381.828
2016-09-16 12:00:00,134.66,134.76,134.49,134.57,71278.52893455922,108.9466,109.0275,108.809,108.8738,71278.5289
2016-09-16 12:30:00,134.56,134.61,134.2,134.21,55828.01514332072,108.8657,108.9061,108.5744,108.5825,55828.0151
2016-09-16 13:00:00,134.23,134.39,134.17,134.39,85379.12385073012,108.5987,108.7281,108.5501,108.7281,85379.1239
2016-09-16 13:30:00,134.39,134.67,134.31,134.66,95481.88209843158,108.7281,108.9547,108.6634,108.9466,95481.8821
2016-09-16 14:00:00,134.65,135.02,134.47,135.01,223789.07517577067,108.9385,109.2378,108.7928,109.2297,223789.0752
2016-09-16 14:30:00,135.0,135.28,134.91,134.92,124149.26987560844,109.2216,109.4482,109.1488,109.1569,124149.2699
2016-09-16 15:00:00,134.92,135.32,134.84,135.25,156306.11141157383,109.1569,109.4805,109.0922,109.4239,156306.1114
2016-09-16 15:30:00,135.25,135.49,134.69,134.81,664083.2882639264,109.4239,109.6181,108.9708,109.0679,664083.2883
2016-09-19 09:30:00,135.6,135.87,135.44,135.74,112813.41265548945,109.7071,109.9255,109.5776,109.8203,112813.4127
2016-09-19 10:00:00,135.75,136.42,135.74,136.28,99637.6419686317,109.8284,110.3705,109.8203,110.2572,99637.642
2016-09-19 10:30:00,136.27,136.36,135.98,136.32,98588.42617631152,110.2491,110.322,110.0145,110.2896,98588.4262
2016-09-19 11:00:00,136.31,136.37,136.0,136.22,63996.755002704165,110.2815,110.33,110.0307,110.2087,63996.755
2016-09-19 11:30:00,136.21,136.65,136.04,136.52,119250.40562466196,110.2006,110.5566,110.0631,110.4514,119250.4056
2016-09-19 12:00:00,136.5,136.52,135.68,136.13,60997.2958355868,110.4352,110.4514,109.7718,110.1359,60997.2958
2016-09-19 12:30:00,136.1,136.2,135.93,135.97,36592.75283937263,110.1116,110.1925,109.9741,110.0064,36592.7528
2016-09-19 13:00:00,135.97,136.16,135.91,136.02,38480.25959978367,110.0064,110.1601,109.9579,110.0469,38480.2596
2016-09-19 13:30:00,136.0,136.1,135.61,136.1,53283.93726338561,110.0307,110.1116,109.7152,110.1116,53283.9373
2016-09-19 14:00:00,136.06,136.34,136.04,136.28,56058.40995132504,110.0792,110.3058,110.0631,110.2572,56058.41
2016-09-19 14:30:00,136.26,136.32,136.13,136.26,44564.62952947539,110.241,110.2896,110.1359,110.241,44564.6295
2016-09-19 15:00:00,136.24,136.28,135.92,135.92,49605.19199567333,110.2249,110.2572,109.966,109.966,49605.192
2016-09-19 15:30:00,135.92,135.95,135.58,135.69,168128.71822606813,109.966,109.9902,109.6909,109.7799,168128.7182
2016-09-20 09:30:00,136.53,137.1,136.26,136.36,66008.65332612222,110.4595,110.9206,110.241,110.322,66008.6533
2016-09-20 10:00:00,136.28,136.52,136.11,136.34,40886.96592752839,110.2572,110.4514,110.1197,110.3058,40886.9659
2016-09-20 10:30:00,136.3,136.52,136.22,136.46,55612.763656030285,110.2734,110.4514,110.2087,110.4029,55612.7637
2016-09-20 11:00:00,136.46,136.84,136.45,136.46,58664.14277988102,110.4029,110.7103,110.3948,110.4029,58664.1428
2016-09-20 11:30:00,136.48,136.64,136.36,136.39,27429.96214169821,110.419,110.5485,110.322,110.3462,27429.9621
2016-09-20 12:00:00,136.39,136.46,136.18,136.38,22279.06976744186,110.3462,110.4029,110.1763,110.3381,22279.0698
2016-09-20 12:30:00,136.35,136.37,135.89,135.97,47476.47376960519,110.3139,110.33,109.9417,110.0064,47476.4738
2016-09-20 13:00:00,135.98,136.36,135.98,136.25,27402.92049756625,110.0145,110.322,110.0145,110.233,27402.9205
2016-09-20 13:30:00,136.27,136.31,136.06,136.3,38055.164954029206,110.2491,110.2815,110.0792,110.2734,38055.165
2016-09-20 14:00:00,136.3,136.33,136.13,136.23,51154.13737155219,110.2734,110.2977,110.1359,110.2168,51154.1374
2016-09-20 14:30:00,136.2,136.34,136.1,136.18,54836.127636560304,110.1925,110.3058,110.1116,110.1763,54836.1276
2016-09-20 15:00:00,136.19,136.32,136.12,136.29,96755.0027041644,110.1844,110.2896,110.1278,110.2653,96755.0027
2016-09-20 15:30:00,136.31,136.31,135.93,135.93,235760.95186587345,110.2815,110.2815,109.9741,109.9741,235760.9519
2016-09-21 09:30:00,136.33,137.0,136.33,136.56,60373.17468902109,110.2977,110.8397,110.2977,110.4838,60373.1747
2016-09-21 10:00:00,136.54,136.76,136.43,136.58,41938.345051379125,110.4676,110.6456,110.3786,110.4999,41938.3451
2016-09-21 10:30:00,136.62,136.84,136.18,136.23,46231.4764737696,110.5323,110.7103,110.1763,110.2168,46231.4765
2016-09-21 11:00:00,136.25,136.4,136.12,136.35,39090.31909140076,110.233,110.3543,110.1278,110.3139,39090.3191
2016-09-21 11:30:00,136.4,136.56,136.25,136.55,29068.685776095183,110.3543,110.4838,110.233,110.4757,29068.6858
2016-09-21 12:00:00,136.53,136.59,136.18,136.33,57688.48025959978,110.4595,110.508,110.1763,110.2977,57688.4803
2016-09-21 12:30:00,136.34,136.68,136.24,136.68,40880.47593293672,110.3058,110.5808,110.2249,110.5808,40880.4759
2016-09-21 13:00:00,136.67,136.75,136.43,136.51,44197.94483504597,110.5728,110.6375,110.3786,110.4433,44197.9448
2016-09-21 13:30:00,136.51,136.65,136.25,136.25,55507.84207679827,110.4433,110.5566,110.233,110.233,55507.8421
2016-09-21 14:00:00,136.22,137.13,136.22,136.37,102619.7944835046,110.2087,110.9449,110.2087,110.33,102619.7945
2016-09-21 14:30:00,136.34,137.16,136.28,137.11,57092.48242293131,110.3058,110.9692,110.2572,110.9287,57092.4824
2016-09-21 15:00:00,137.07,137.38,136.98,137.33,82059.49161709032,110.8964,111.1472,110.8236,111.1067,82059.4916
2016-09-21 15:30:00,137.33,137.7,137.25,137.5,177180.09734991883,111.1067,111.4061,111.042,111.2443,177180.0973
2016-09-22 09:30:00,138.8,139.19,138.4,138.44,54654.40778799351,112.296,112.6116,111.9724,112.0048,54654.4078
2016-09-22 10:00:00,138.4,138.41,137.84,137.92,43793.4018388318,111.9724,111.9805,111.5193,111.5841,43793.4018
2016-09-22 10:30:00,137.9,138.01,137.66,137.69,40328.826392644674,111.5679,111.6569,111.3737,111.398,40328.8264
2016-09-22 11:00:00,137.72,137.75,137.28,137.38,36597.07950243375,111.4223,111.4465,111.0663,111.1472,36597.0795
2016-09-22 11:30:00,137.36,137.38,137.03,137.21,98094.10492157924,111.131,111.1472,110.864,111.0096,98094.1049
2016-09-22 12:00:00,137.24,137.45,136.83,137.08,54918.33423472147,111.0339,111.2038,110.7022,110.9045,54918.3342
2016-09-22 12:30:00,137.09,137.31,136.86,137.3,41243.9156300703,110.9126,111.0905,110.7265,111.0825,41243.9156
2016-09-22 13:00:00,137.29,137.38,137.12,137.15,88921.5792320173,111.0744,111.1472,110.9368,110.9611,88921.5792
2016-09-22 13:30:00,137.16,137.28,136.96,137.09,55626.82531097891,110.9692,111.0663,110.8074,110.9126,55626.8253
2016-09-22 14:00:00,137.11,137.19,136.64,136.87,62504.0562466198,110.9287,110.9935,110.5485,110.7346,62504.0562
2016-09-22 14:30:00,136.87,136.98,136.68,136.93,82982.1525148729,110.7346,110.8236,110.5808,110.7831,82982.1525
2016-09-22 15:00:00,136.91,137.04,136.79,136.94,85847.48512709573,110.7669,110.8721,110.6698,110.7912,85847.4851
2016-09-22 15:30:00,136.94,137.23,136.86,136.96,268759.3293672255,110.7912,111.0258,110.7265,110.8074,268759.3294
2016-09-23 09:30:00,136.33,136.65,136.16,136.38,53805.30016224986,110.2977,110.5566,110.1601,110.3381,53805.3002
2016-09-23 10:00:00,136.38,136.93,136.3,136.73,89317.46890210925,110.3381,110.7831,110.2734,110.6213,89317.4689
2016-09-23 10:30:00,136.7,136.72,136.32,136.47,22044.34829637641,110.597,110.6132,110.2896,110.4109,22044.3483
2016-09-23 11:00:00,136.49,136.56,136.12,136.43,44482.42293131422,110.4271,110.4838,110.1278,110.3786,44482.4229
2016-09-23 11:30:00,136.43,136.64,136.43,136.54,28524.607896160087,110.3786,110.5485,110.3786,110.4676,28524.6079
2016-09-23 12:00:00,136.59,136.73,136.55,136.68,17455.9221200649,110.508,110.6213,110.4757,110.5808,17455.9221
2016-09-23 12:30:00,136.66,136.71,136.58,136.64,49953.48837209302,110.5647,110.6051,110.4999,110.5485,49953.4884
2016-09-23 13:00:00,136.63,136.63,136.11,136.23,73584.64034613305,110.5404,110.5404,110.1197,110.2168,73584.6403
2016-09-23 13:30:00,136.21,136.27,136.02,136.07,29229.853975121685,110.2006,110.2491,110.0469,110.0873,29229.854
2016-09-23 14:00:00,136.09,136.21,136.04,136.15,22928.06922660897,110.1035,110.2006,110.0631,110.1521,22928.0692
2016-09-23 14:30:00,136.14,136.33,136.1,136.29,37293.67225527312,110.144,110.2977,110.1116,110.2653,37293.6723
2016-09-23 15:00:00,136.28,136.59,136.27,136.59,57566.25202812331,110.2572,110.508,110.2491,110.508,57566.252
2016-09-23 15:30:00,136.59,136.69,136.32,136.34,161182.26068144944,110.508,110.5889,110.2896,110.3058,161182.2607
2016-09-26 09:30:00,136.28,136.62,135.9,136.61,59701.46024878312,110.2572,110.5323,109.9498,110.5242,59701.4602
2016-09-26 10:00:00,136.57,137.07,136.5,136.77,70044.34829637641,110.4919,110.8964,110.4352,110.6537,70044.3483
2016-09-26 10:30:00,136.8,137.11,136.78,137.02,70025.95997836668,110.6779,110.9287,110.6618,110.8559,70025.96
2016-09-26 11:00:00,137.02,137.11,136.82,136.95,79404.00216333153,110.8559,110.9287,110.6941,110.7993,79404.0022
2016-09-26 11:30:00,136.96,137.13,136.89,137.1,57732.8285559762,110.8074,110.9449,110.7507,110.9206,57732.8286
2016-09-26 12:00:00,137.1,137.27,136.92,137.27,43741.48188209843,110.9206,111.0582,110.775,111.0582,43741.4819
2016-09-26 12:30:00,137.22,137.33,137.08,137.19,30748.51270957274,111.0177,111.1067,110.9045,110.9935,30748.5127
2016-09-26 13:00:00,137.15,137.25,136.95,136.99,24554.894537587883,110.9611,111.042,110.7993,110.8317,24554.8945
2016-09-26 13:30:00,136.95,137.17,136.84,137.16,63903.73174689021,110.7993,110.9773,110.7103,110.9692,63903.7317
2016-09-26 14:00:00,137.15,137.36,137.15,137.3,88160.08653326122,110.9611,111.131,110.9611,111.0825,88160.0865
2016-09-26 14:30:00,137.28,137.3,137.05,137.11,64322.336398053,111.0663,111.0825,110.8802,110.9287,64322.3364
2016-09-26 15:00:00,137.08,137.47,137.08,137.45,95217.95565170364,110.9045,111.22,110.9045,111.2038,95217.9557
2016-09-26 15:30:00,137.46,137.64,137.07,137.21,228643.5911303407,111.2119,111.3575,110.8964,111.0096,228643.5911
2016-09-27 09:30:00,137.2,137.9,136.88,137.77,66961.60086533261,111.0016,111.5679,110.7427,111.4627,66961.6009
2016-09-27 10:00:00,137.79,138.17,137.57,137.81,206072.47160627364,111.4789,111.7863,111.3009,111.4951,206072.4716
2016-09-27 10:30:00,137.82,137.94,137.57,137.64,72268.25310978908,111.5032,111.6003,111.3009,111.3575,72268.2531
2016-09-27 11:00:00,137.64,137.85,137.47,137.71,90030.2866414278,111.3575,111.5274,111.22,111.4142,90030.2866
2016-09-27 11:30:00,137.73,137.8,137.51,137.75,75174.68902109248,111.4304,111.487,111.2524,111.4465,75174.689
2016-09-27 12:00:00,137.73,137.96,137.57,137.81,54963.764196863165,111.4304,111.6164,111.3009,111.4951,54963.7642
2016-09-27 12:30:00,137.83,138.05,137.66,137.88,73007.03082747431,111.5113,111.6892,111.3737,111.5517,73007.0308
2016-09-27 13:00:00,137.87,137.94,137.56,137.7,31964.305029745807,111.5436,111.6003,111.2928,111.4061,31964.305
2016-09-27 13:30:00,137.73,137.77,137.52,137.61,39685.23526230395,111.4304,111.4627,111.2604,111.3333,39685.2353
2016-09-27 14:00:00,137.61,137.81,137.58,137.74,41071.93077339102,111.3333,111.4951,111.309,111.4384,41071.9308
2016-09-27 14:30:00,137.74,137.81,137.5,137.55,40668.46944294213,111.4384,111.4951,111.2443,111.2847,40668.4694
2016-09-27 15:00:00,137.54,137.61,137.5,137.53,79904.8134126555,111.2766,111.3333,111.2443,111.2685,79904.8134
2016-09-27 15:30:00,137.54,137.72,137.5,137.65,181587.88534342888,111.2766,111.4223,111.2443,111.3656,181587.8853
2016-09-28 09:30:00,138.06,138.81,138.02,138.21,114353.70470524608,111.6973,112.3041,111.665,111.8187,114353.7047
2016-09-28 10:00:00,138.23,138.3,138.03,138.16,56530.01622498648,111.8349,111.8915,111.6731,111.7782,56530.0162
2016-09-28 10:30:00,138.19,138.24,137.86,137.94,91895.07842076798,111.8025,111.843,111.5355,111.6003,91895.0784
2016-09-28 11:00:00,137.88,137.89,137.6,137.64,62075.7166035695,111.5517,111.5598,111.3252,111.3575,62075.7166
2016-09-28 11:30:00,137.62,137.95,137.56,137.95,17619.25365062196,111.3414,111.6083,111.2928,111.6083,17619.2537
2016-09-28 12:00:00,137.94,138.03,137.75,137.84,21556.517036235804,111.6003,111.6731,111.4465,111.5193,21556.517
2016-09-28 12:30:00,137.89,138.0,137.75,137.92,38263.92644672796,111.5598,111.6488,111.4465,111.5841,38263.9264
2016-09-28 13:00:00,137.89,137.89,137.7,137.8,104274.74310438074,111.5598,111.5598,111.4061,111.487,104274.7431
2016-09-28 13:30:00,137.82,137.95,137.73,137.86,71579.23201730665,111.5032,111.6083,111.4304,111.5355,71579.232
2016-09-28 14:00:00,137.89,138.89,137.86,138.79,71193.07733910221,111.5598,112.3688,111.5355,112.2879,71193.0773
2016-09-28 14:30:00,138.8,138.88,138.56,138.59,67153.05570578692,112.296,112.3608,112.1019,112.1261,67153.0557
2016-09-28 15:00:00,138.59,138.67,138.3,138.32,75162.79069767441,112.1261,112.1909,111.8915,111.9077,75162.7907
2016-09-28 15:30:00,138.34,138.66,138.18,138.45,345080.58409951325,111.9239,112.1828,111.7944,112.0129,345080.5841
2016-09-29 09:30:00,138.46,138.92,138.4,138.7,87981.61168199027,112.021,112.3931,111.9724,112.2151,87981.6117
2016-09-29 10:00:00,138.68,139.29,138.63,139.23,92024.8783126014,112.1989,112.6925,112.1585,112.6439,92024.8783
2016-09-29 10:30:00,139.21,139.51,139.12,139.23,80700.91941590048,112.6277,112.8705,112.5549,112.6439,80700.9194
2016-09-29 11:00:00,139.25,139.38,138.93,139.18,139124.93239588966,112.6601,112.7653,112.4012,112.6035,139124.9324
2016-09-29 11:30:00,139.19,139.72,139.19,139.69,110544.0778799351,112.6116,113.0404,112.6116,113.0161,110544.0779
2016-09-29 12:00:00,139.69,140.15,139.62,140.02,72594.91617090319,113.0161,113.3882,112.9595,113.2831,72594.9162
2016-09-29 12:30:00,140.02,140.15,138.99,139.1,155603.02866414277,113.2831,113.3882,112.4498,112.5387,155603.0287
2016-09-29 13:00:00,139.08,139.21,138.71,139.03,88811.2493239589,112.5226,112.6277,112.2232,112.4821,88811.2493
2016-09-29 13:30:00,139.04,139.2,138.53,138.64,71790.15684153597,112.4902,112.6197,112.0776,112.1666,71790.1568
2016-09-29 14:00:00,138.62,139.53,138.6,139.51,80975.66252028123,112.1504,112.8866,112.1342,112.8705,80975.6625
2016-09-29 14:30:00,139.51,139.76,139.24,139.25,74548.40454299621,112.8705,113.0727,112.652,112.6601,74548.4045
2016-09-29 15:00:00,139.23,139.4,139.0,139.4,111076.25743645211,112.6439,112.7815,112.4578,112.7815,111076.2574
2016-09-29 15:30:00,139.41,139.53,139.16,139.18,438801.51433207135,112.7896,112.8866,112.5873,112.6035,438801.5143
2016-09-30 09:30:00,139.93,140.4,138.77,138.99,142229.31314223906,113.2103,113.5905,112.2718,112.4498,142229.3131
2016-09-30 10:00:00,139.01,139.09,138.62,138.72,96072.47160627366,112.4659,112.5307,112.1504,112.2313,96072.4716
2016-09-30 10:30:00,138.71,138.87,138.63,138.68,148620.87614926987,112.2232,112.3527,112.1585,112.1989,148620.8761
2016-09-30 11:00:00,138.69,139.29,138.67,139.14,89570.57869118442,112.207,112.6925,112.1909,112.5711,89570.5787
2016-09-30 11:30:00,139.15,139.22,138.77,138.93,55768.52352623039,112.5792,112.6358,112.2718,112.4012,55768.5235
2016-09-30 12:00:00,138.93,139.25,138.85,139.09,60218.49648458626,112.4012,112.6601,112.3365,112.5307,60218.4965
2016-09-30 12:30:00,139.09,139.15,138.65,138.68,68453.21795565171,112.5307,112.5792,112.1747,112.1989,68453.218
2016-09-30 13:00:00,138.7,138.76,138.57,138.59,60640.34613304488,112.2151,112.2637,112.11,112.1261,60640.3461
2016-09-30 13:30:00,138.58,138.78,138.58,138.73,72771.22769064359,112.118,112.2799,112.118,112.2394,72771.2277
2016-09-30 14:00:00,138.74,138.91,138.62,138.81,118404.54299621416,112.2475,112.385,112.1504,112.3041,118404.543
2016-09-30 14:30:00,138.83,138.99,138.75,138.91,140078.96160086532,112.3203,112.4498,112.2556,112.385,140078.9616
2016-09-30 15:00:00,138.9,139.32,138.79,139.25,180782.0443482964,112.3769,112.7167,112.2879,112.6601,180782.0443
2016-09-30 15:30:00,139.26,139.36,138.97,138.99,379441.8604651163,112.6682,112.7491,112.4336,112.4498,379441.8605
2016-10-03 09:30:00,139.84,140.18,138.85,140.17,193380.0,113.1374,113.4125,112.3365,113.4044,193380.0
2016-10-03 10:00:00,140.18,140.67,140.12,140.47,171189.0,113.4125,113.809,113.364,113.6471,171189.0
2016-10-03 10:30:00,140.44,140.62,139.94,140.41,201766.0,113.6229,113.7685,113.2183,113.5986,201766.0
2016-10-03 11:00:00,140.38,140.71,140.25,140.52,146564.0,113.5743,113.8413,113.4692,113.6876,146564.0
2016-10-03 11:30:00,140.54,140.54,139.98,140.42,124347.0,113.7038,113.7038,113.2507,113.6067,124347.0
2016-10-03 12:00:00,140.41,141.02,140.35,140.66,110329.0,113.5986,114.0921,113.5501,113.8009,110329.0
2016-10-03 12:30:00,140.64,141.0,140.42,140.74,111166.0,113.7847,114.0759,113.6067,113.8656,111166.0
2016-10-03 13:00:00,140.75,140.76,140.43,140.58,93533.0,113.8737,113.8818,113.6148,113.7361,93533.0
2016-10-03 13:30:00,140.59,140.59,140.24,140.44,82993.0,113.7442,113.7442,113.4611,113.6229,82993.0
2016-10-03 14:00:00,140.44,140.59,140.0,140.13,102707.0,113.6229,113.7442,113.2669,113.3721,102707.0
2016-10-03 14:30:00,140.13,140.53,140.08,140.49,185538.0,113.3721,113.6957,113.3316,113.6633,185538.0
2016-10-03 15:00:00,140.51,140.58,140.38,140.43,200165.0,113.6795,113.7361,113.5743,113.6148,200165.0
2016-10-03 15:30:00,140.43,140.52,140.22,140.5,428119.0,113.6148,113.6876,113.4449,113.6714,428119.0
2016-10-04 09:30:00,140.68,141.07,139.87,139.87,101234.0,113.817,114.1326,113.1617,113.1617,101234.0
2016-10-04 10:00:00,139.83,139.95,139.39,139.84,94051.0,113.1294,113.2264,112.7734,113.1374,94051.0
2016-10-04 10:30:00,139.84,139.92,139.37,139.53,85318.0,113.1374,113.2022,112.7572,112.8866,85318.0
2016-10-04 11:00:00,139.55,139.6,138.52,138.81,76684.0,112.9028,112.9433,112.0695,112.3041,76684.0
2016-10-04 11:30:00,138.82,139.25,138.65,138.65,63171.0,112.3122,112.6601,112.1747,112.1747,63171.0
2016-10-04 12:00:00,138.67,138.93,138.6,138.69,67148.0,112.1909,112.4012,112.1342,112.207,67148.0
2016-10-04 12:30:00,138.71,138.73,137.88,137.89,69759.0,112.2232,112.2394,111.5517,111.5598,69759.0
2016-10-04 13:00:00,137.88,137.9,137.15,137.19,87013.0,111.5517,111.5679,110.9611,110.9935,87013.0
2016-10-04 13:30:00,137.19,137.52,137.15,137.38,82194.0,110.9935,111.2604,110.9611,111.1472,82194.0
2016-10-04 14:00:00,137.38,137.62,137.34,137.58,84580.0,111.1472,111.3414,111.1148,111.309,84580.0
2016-10-04 14:30:00,137.58,137.66,137.09,137.15,132664.0,111.309,111.3737,110.9126,110.9611,132664.0
2016-10-04 15:00:00,137.15,137.28,136.99,137.08,116816.0,110.9611,111.0663,110.8317,110.9045,116816.0
2016-10-04 15:30:00,137.08,137.59,137.08,137.31,382682.0,110.9045,111.3171,110.9045,111.0905,382682.0
2016-10-05 09:30:00,137.32,138.14,137.26,137.8,159936.0,111.0986,111.7621,111.0501,111.487,159936.0
2016-10-05 10:00:00,137.86,137.86,136.8,137.03,134552.0,111.5355,111.5355,110.6779,110.864,134552.0
2016-10-05 10:30:00,137.02,137.12,136.77,136.84,76642.0,110.8559,110.9368,110.6537,110.7103,76642.0
2016-10-05 11:00:00,136.82,137.06,136.75,136.98,66660.0,110.6941,110.8883,110.6375,110.8236,66660.0
2016-10-05 11:30:00,136.98,137.23,136.7,137.23,110858.0,110.8236,111.0258,110.597,111.0258,110858.0
2016-10-05 12:00:00,137.24,137.71,137.21,137.66,51580.0,111.0339,111.4142,111.0096,111.3737,51580.0
2016-10-05 12:30:00,137.68,137.74,137.51,137.68,56094.0,111.3899,111.4384,111.2524,111.3899,56094.0
2016-10-05 13:00:00,137.69,137.73,137.38,137.38,62997.0,111.398,111.4304,111.1472,111.1472,62997.0
2016-10-05 13:30:00,137.39,137.41,136.97,137.21,64828.0,111.1553,111.1715,110.8155,111.0096,64828.0
2016-10-05 14:00:00,137.21,137.47,137.13,137.13,123964.0,111.0096,111.22,110.9449,110.9449,123964.0
2016-10-05 14:30:00,137.14,137.19,136.96,136.97,89558.0,110.953,110.9935,110.8074,110.8155,89558.0
2016-10-05 15:00:00,136.98,137.12,136.54,136.58,105861.0,110.8236,110.9368,110.4676,110.4999,105861.0
2016-10-05 15:30:00,136.57,137.07,136.55,136.96,190209.0,110.4919,110.8964,110.4757,110.8074,190209.0
2016-10-06 09:30:00,136.1,136.62,135.9,136.4,89414.0,110.8027,111.226,110.6398,111.0469,89414.0
2016-10-06 10:00:00,136.4,136.52,136.11,136.21,79218.0,111.0469,111.1446,110.8108,110.8922,79218.0
2016-10-06 10:30:00,136.21,136.34,136.13,136.25,71085.0,110.8922,110.9981,110.8271,110.9248,71085.0
2016-10-06 11:00:00,136.24,136.74,136.18,136.67,48380.0,110.9166,111.3237,110.8678,111.2667,48380.0
2016-10-06 11:30:00,136.7,137.11,136.63,136.76,61459.0,111.2911,111.6249,111.2341,111.34,61459.0
2016-10-06 12:00:00,136.8,136.95,136.69,136.87,30204.0,111.3725,111.4947,111.283,111.4295,30204.0
2016-10-06 12:30:00,136.87,137.15,136.83,137.04,35351.0,111.4295,111.6575,111.397,111.5679,35351.0
2016-10-06 13:00:00,137.05,137.06,136.87,136.87,37688.0,111.5761,111.5842,111.4295,111.4295,37688.0
2016-10-06 13:30:00,136.87,137.01,136.85,136.89,37146.0,111.4295,111.5435,111.4133,111.4458,37146.0
2016-10-06 14:00:00,136.9,137.04,136.87,136.98,77931.0,111.454,111.5679,111.4295,111.5191,77931.0
2016-10-06 14:30:00,137.0,137.07,136.95,137.03,69672.0,111.5354,111.5924,111.4947,111.5598,69672.0
2016-10-06 15:00:00,137.06,137.11,136.95,136.99,97172.0,111.5842,111.6249,111.4947,111.5272,97172.0
2016-10-06 15:30:00,136.99,137.04,136.86,137.04,184187.0,111.5272,111.5679,111.4214,111.5679,184187.0
2016-10-07 09:30:00,137.23,137.23,135.07,135.19,58223.0,111.7226,111.7226,109.9641,110.0618,58223.0
2016-10-07 10:00:00,135.26,135.41,134.84,134.93,42129.0,110.1188,110.2409,109.7769,109.8501,42129.0
2016-10-07 10:30:00,134.87,134.96,134.55,134.61,42379.0,109.8013,109.8746,109.5408,109.5896,42379.0
2016-10-07 11:00:00,134.58,134.65,134.26,134.34,46818.0,109.5652,109.6222,109.3047,109.3698,46818.0
2016-10-07 11:30:00,134.36,134.46,133.74,133.81,55279.0,109.3861,109.4675,108.8813,108.9383,55279.0
2016-10-07 12:00:00,133.84,134.3,133.83,134.25,129996.0,108.9627,109.3372,108.9546,109.2965,129996.0
2016-10-07 12:30:00,134.25,134.29,133.93,134.17,56927.0,109.2965,109.3291,109.036,109.2314,56927.0
2016-10-07 13:00:00,134.15,134.6,134.05,134.59,64080.0,109.2151,109.5815,109.1337,109.5733,64080.0
2016-10-07 13:30:00,134.59,134.88,134.53,134.85,76005.0,109.5733,109.8094,109.5245,109.785,76005.0
2016-10-07 14:00:00,134.87,135.09,134.79,135.03,98365.0,109.8013,109.9804,109.7362,109.9315,98365.0
2016-10-07 14:30:00,135.04,135.11,134.93,135.02,57722.0,109.9397,109.9967,109.8501,109.9234,57722.0
2016-10-07 15:00:00,135.04,135.16,135.0,135.12,107328.0,109.9397,110.0374,109.9071,110.0048,107328.0
2016-10-07 15:30:00,135.14,135.16,134.94,135.03,234478.0,110.0211,110.0374,109.8583,109.9315,234478.0
2016-10-10 09:30:00,135.94,135.94,135.35,135.57,101202.0,110.6724,110.6724,110.1921,110.3712,101202.0
2016-10-10 10:00:00,135.62,135.66,135.19,135.34,44462.0,110.4119,110.4444,110.0618,110.1839,44462.0
2016-10-10 10:30:00,135.36,135.58,135.36,135.56,81924.0,110.2002,110.3793,110.2002,110.363,81924.0
2016-10-10 11:00:00,135.57,135.6,135.44,135.54,80161.0,110.3712,110.3956,110.2653,110.3467,80161.0
2016-10-10 11:30:00,135.55,135.63,135.3,135.45,77715.0,110.3549,110.42,110.1514,110.2735,77715.0
2016-10-10 12:00:00,135.47,135.48,135.27,135.36,66565.0,110.2898,110.2979,110.1269,110.2002,66565.0
2016-10-10 12:30:00,135.36,135.47,135.31,135.34,64323.0,110.2002,110.2898,110.1595,110.1839,64323.0
2016-10-10 13:00:00,135.32,135.52,135.3,135.36,56099.0,110.1676,110.3305,110.1514,110.2002,56099.0
2016-10-10 13:30:00,135.36,135.39,135.15,135.28,66534.0,110.2002,110.2246,110.0292,110.1351,66534.0
2016-10-10 14:00:00,135.27,135.31,135.07,135.25,108561.0,110.1269,110.1595,109.9641,110.1107,108561.0
2016-10-10 14:30:00,135.25,135.51,135.17,135.35,120907.0,110.1107,110.3223,110.0455,110.1921,120907.0
2016-10-10 15:00:00,135.41,135.5,135.29,135.34,76797.0,110.2409,110.3142,110.1432,110.1839,76797.0
2016-10-10 15:30:00,135.33,135.4,135.19,135.34,247361.0,110.1758,110.2328,110.0618,110.1839,247361.0
2016-10-11 09:30:00,135.01,135.03,133.13,133.18,96506.0,109.9153,109.9315,108.3847,108.4254,96506.0
2016-10-11 10:00:00,133.19,133.33,132.38,132.43,120766.0,108.4336,108.5475,107.7741,107.8148,120766.0
2016-10-11 10:30:00,132.43,132.58,132.14,132.14,112178.0,107.8148,107.9369,107.5787,107.5787,112178.0
2016-10-11 11:00:00,132.15,132.17,131.73,131.77,144870.0,107.5869,107.6031,107.2449,107.2775,144870.0
2016-10-11 11:30:00,131.81,132.24,131.81,132.23,86617.0,107.3101,107.6601,107.3101,107.652,86617.0
2016-10-11 12:00:00,132.25,132.68,132.17,132.68,72183.0,107.6683,108.0183,107.6031,108.0183,72183.0
2016-10-11 12:30:00,132.7,133.21,132.61,132.87,56767.0,108.0346,108.4498,107.9614,108.173,56767.0
2016-10-11 13:00:00,132.85,132.85,132.49,132.66,56918.0,108.1567,108.1567,107.8637,108.0021,56918.0
2016-10-11 13:30:00,132.66,132.71,132.17,132.25,104021.0,108.0021,108.0428,107.6031,107.6683,104021.0
2016-10-11 14:00:00,132.28,132.3,131.87,132.13,135327.0,107.6927,107.709,107.3589,107.5706,135327.0
2016-10-11 14:30:00,132.15,132.35,131.97,132.22,72729.0,107.5869,107.7497,107.4403,107.6438,72729.0
2016-10-11 15:00:00,132.22,132.59,132.13,132.52,118749.0,107.6438,107.9451,107.5706,107.8881,118749.0
2016-10-11 15:30:00,132.55,132.78,132.48,132.64,274156.0,107.9125,108.0998,107.8555,107.9858,274156.0
2016-10-12 09:30:00,132.27,132.95,131.99,132.45,69828.0,107.6846,108.2382,107.4566,107.8311,69828.0
2016-10-12 10:00:00,132.52,132.87,132.46,132.8,91999.0,107.8881,108.173,107.8392,108.116,91999.0
2016-10-12 10:30:00,132.78,132.82,132.17,132.24,91582.0,108.0998,108.1323,107.6031,107.6601,91582.0
2016-10-12 11:00:00,132.27,132.52,132.24,132.52,36364.0,107.6846,107.8881,107.6601,107.8881,36364.0
2016-10-12 11:30:00,132.52,132.67,132.51,132.6,30412.0,107.8881,108.0102,107.8799,107.9532,30412.0
2016-10-12 12:00:00,132.6,132.95,132.6,132.9,45242.0,107.9532,108.2382,107.9532,108.1975,45242.0
2016-10-12 12:30:00,132.91,133.07,132.81,133.01,45718.0,108.2056,108.3359,108.1242,108.287,45718.0
2016-10-12 13:00:00,133.01,133.04,132.91,133.02,50759.0,108.287,108.3114,108.2056,108.2951,50759.0
2016-10-12 13:30:00,133.03,133.03,132.92,132.95,35587.0,108.3033,108.3033,108.2137,108.2382,35587.0
2016-10-12 14:00:00,132.93,133.13,132.78,133.04,67330.0,108.2219,108.3847,108.0998,108.3114,67330.0
2016-10-12 14:30:00,133.05,133.15,132.81,132.81,64577.0,108.3196,108.401,108.1242,108.1242,64577.0
2016-10-12 15:00:00,132.8,133.01,132.71,132.81,73601.0,108.116,108.287,108.0428,108.1242,73601.0
2016-10-12 15:30:00,132.81,132.94,132.64,132.82,203657.0,108.1242,108.23,107.9858,108.1323,203657.0
2016-10-13 09:30:00,131.34,131.49,129.91,130.1,110560.0,106.9274,107.0495,105.7632,105.9179,110560.0
2016-10-13 10:00:00,130.14,130.39,129.95,129.95,77506.0,105.9505,106.154,105.7958,105.7958,77506.0
2016-10-13 10:30:00,129.96,130.43,129.9,130.33,82940.0,105.8039,106.1866,105.7551,106.1051,82940.0
2016-10-13 11:00:00,130.32,130.69,130.19,130.63,51159.0,106.097,106.3982,105.9912,106.3494,51159.0
2016-10-13 11:30:00,130.62,130.91,130.62,130.75,49002.0,106.3412,106.5773,106.3412,106.4471,49002.0
2016-10-13 12:00:00,130.74,131.15,130.57,131.15,47474.0,106.4389,106.7727,106.3005,106.7727,47474.0
2016-10-13 12:30:00,131.13,131.57,131.13,131.49,77680.0,106.7564,107.1147,106.7564,107.0495,77680.0
2016-10-13 13:00:00,131.49,131.7,131.4,131.62,93503.0,107.0495,107.2205,106.9763,107.1554,93503.0
2016-10-13 13:30:00,131.59,131.96,131.48,131.89,65286.0,107.1309,107.4322,107.0414,107.3752,65286.0
2016-10-13 14:00:00,131.91,132.21,131.9,132.03,55504.0,107.3915,107.6357,107.3833,107.4892,55504.0
2016-10-13 14:30:00,132.02,132.21,131.96,132.15,55410.0,107.481,107.6357,107.4322,107.5869,55410.0
2016-10-13 15:00:00,132.15,132.47,132.02,132.44,123504.0,107.5869,107.8474,107.481,107.823,123504.0
2016-10-13 15:30:00,132.42,132.56,132.15,132.27,246973.0,107.8067,107.9207,107.5869,107.6846,246973.0
2016-10-14 09:30:00,133.27,133.27,132.15,132.2,63720.0,108.4987,108.4987,107.5869,107.6276,63720.0
2016-10-14 10:00:00,132.18,132.58,132.0,132.23,67385.0,107.6113,107.9369,107.4647,107.652,67385.0
2016-10-14 10:30:00,132.26,132.81,132.26,132.77,70512.0,107.6764,108.1242,107.6764,108.0916,70512.0
2016-10-14 11:00:00,132.76,132.76,132.44,132.53,66779.0,108.0835,108.0835,107.823,107.8962,66779.0
2016-10-14 11:30:00,132.54,132.75,132.46,132.56,74553.0,107.9044,108.0753,107.8392,107.9207,74553.0
2016-10-14 12:00:00,132.55,132.89,132.51,132.87,52000.0,107.9125,108.1893,107.8799,108.173,52000.0
2016-10-14 12:30:00,132.85,132.92,132.75,132.92,50168.0,108.1567,108.2137,108.0753,108.2137,50168.0
2016-10-14 13:00:00,132.91,133.0,132.66,132.96,71378.0,108.2056,108.2789,108.0021,108.2463,71378.0
2016-10-14 13:30:00,132.96,133.24,132.83,132.84,58884.0,108.2463,108.4743,108.1405,108.1486,58884.0
2016-10-14 14:00:00,132.85,133.14,132.81,133.02,55591.0,108.1567,108.3928,108.1242,108.2951,55591.0
2016-10-14 14:30:00,133.02,133.05,132.57,132.66,55237.0,108.2951,108.3196,107.9288,108.0021,55237.0
2016-10-14 15:00:00,132.65,132.82,132.61,132.74,68323.0,107.9939,108.1323,107.9614,108.0672,68323.0
2016-10-14 15:30:00,132.74,132.86,132.63,132.65,200917.0,108.0672,108.1649,107.9776,107.9939,200917.0
2016-10-17 09:30:00,132.65,133.23,132.18,132.24,48549.0,107.9939,108.4661,107.6113,107.6601,48549.0
2016-10-17 10:00:00,132.25,132.91,132.21,132.7,55930.0,107.6683,108.2056,107.6357,108.0346,55930.0
2016-10-17 10:30:00,132.71,132.85,132.48,132.5,56760.0,108.0428,108.1567,107.8555,107.8718,56760.0
2016-10-17 11:00:00,132.49,132.58,132.36,132.4,32680.0,107.8637,107.9369,107.7578,107.7904,32680.0
2016-10-17 11:30:00,132.48,132.73,132.39,132.71,27685.0,107.8555,108.0591,107.7822,108.0428,27685.0
2016-10-17 12:00:00,132.71,132.73,132.48,132.55,21072.0,108.0428,108.0591,107.8555,107.9125,21072.0
2016-10-17 12:30:00,132.57,132.67,132.47,132.58,25665.0,107.9288,108.0102,107.8474,107.9369,25665.0
2016-10-17 13:00:00,132.58,132.62,132.34,132.39,39049.0,107.9369,107.9695,107.7415,107.7822,39049.0
2016-10-17 13:30:00,132.42,132.53,132.29,132.37,20505.0,107.8067,107.8962,107.7008,107.766,20505.0
2016-10-17 14:00:00,132.36,132.5,132.35,132.43,30517.0,107.7578,107.8718,107.7497,107.8148,30517.0
2016-10-17 14:30:00,132.41,132.49,132.28,132.48,34139.0,107.7985,107.8637,107.6927,107.8555,34139.0
2016-10-17 15:00:00,132.45,132.46,132.26,132.28,52310.0,107.8311,107.8392,107.6764,107.6927,52310.0
2016-10-17 15:30:00,132.27,132.35,132.18,132.28,138921.0,107.6846,107.7497,107.6113,107.6927,138921.0
2016-10-18 09:30:00,133.91,133.97,133.54,133.86,70278.0,109.0197,109.0686,108.7185,108.979,70278.0
2016-10-18 10:00:00,133.87,133.88,133.48,133.56,62044.0,108.9872,108.9953,108.6696,108.7348,62044.0
2016-10-18 10:30:00,133.56,133.79,133.46,133.71,35222.0,108.7348,108.922,108.6534,108.8569,35222.0
2016-10-18 11:00:00,133.73,133.9,133.68,133.9,26961.0,108.8732,109.0116,108.8325,109.0116,26961.0
2016-10-18 11:30:00,133.9,133.93,133.78,133.9,47473.0,109.0116,109.036,108.9139,109.0116,47473.0
2016-10-18 12:00:00,133.91,134.03,133.86,133.88,24610.0,109.0197,109.1174,108.979,108.9953,24610.0
2016-10-18 12:30:00,133.91,133.93,133.71,133.93,24997.0,109.0197,109.036,108.8569,109.036,24997.0
2016-10-18 13:00:00,133.94,134.14,133.89,134.08,20241.0,109.0441,109.207,109.0034,109.1581,20241.0
2016-10-18 13:30:00,134.05,134.09,133.84,133.94,18191.0,109.1337,109.1663,108.9627,109.0441,18191.0
2016-10-18 14:00:00,133.91,134.21,133.88,134.17,29564.0,109.0197,109.264,108.9953,109.2314,29564.0
2016-10-18 14:30:00,134.2,134.52,134.17,134.52,50665.0,109.2558,109.5163,109.2314,109.5163,50665.0
2016-10-18 15:00:00,134.5,134.5,133.86,133.88,54862.0,109.5001,109.5001,108.979,108.9953,54862.0
2016-10-18 15:30:00,133.88,134.0,133.66,133.79,165799.0,108.9953,109.093,108.8162,108.922,165799.0
2016-10-19 09:30:00,134.23,134.38,133.82,133.99,34739.0,109.2802,109.4024,108.9465,109.0849,34739.0
2016-10-19 10:00:00,133.99,134.03,133.37,133.43,45810.0,109.0849,109.1174,108.5801,108.6289,45810.0
2016-10-19 10:30:00,133.46,133.78,133.4,133.64,30771.0,108.6534,108.9139,108.6045,108.7999,30771.0
2016-10-19 11:00:00,133.67,133.93,133.66,133.93,16713.0,108.8243,109.036,108.8162,109.036,16713.0
2016-10-19 11:30:00,133.88,134.04,133.73,133.98,34698.0,108.9953,109.1256,108.8732,109.0767,34698.0
2016-10-19 12:00:00,134.0,134.03,133.79,133.94,41438.0,109.093,109.1174,108.922,109.0441,41438.0
2016-10-19 12:30:00,133.95,133.95,133.71,133.71,44438.0,109.0523,109.0523,108.8569,108.8569,44438.0
2016-10-19 13:00:00,133.71,133.92,133.71,133.81,35689.0,108.8569,109.0279,108.8569,108.9383,35689.0
2016-10-19 13:30:00,133.84,133.89,133.74,133.74,22277.0,108.9627,109.0034,108.8813,108.8813,22277.0
2016-10-19 14:00:00,133.78,133.82,133.43,133.43,43308.0,108.9139,108.9465,108.6289,108.6289,43308.0
2016-10-19 14:30:00,133.43,133.73,133.22,133.71,77866.0,108.6289,108.8732,108.458,108.8569,77866.0
2016-10-19 15:00:00,133.71,133.86,133.69,133.85,67822.0,108.8569,108.979,108.8406,108.9709,67822.0
2016-10-19 15:30:00,133.85,134.03,133.82,133.95,152870.0,108.9709,109.1174,108.9465,109.0523,152870.0
2016-10-20 09:30:00,133.68,134.41,133.21,134.39,42775.0,108.8325,109.4268,108.4498,109.4105,42775.0
2016-10-20 10:00:00,134.4,134.77,134.32,134.52,31820.0,109.4186,109.7199,109.3535,109.5163,31820.0
2016-10-20 10:30:00,134.4,134.41,133.89,134.02,39270.0,109.4186,109.4268,109.0034,109.1093,39270.0
2016-10-20 11:00:00,134.0,134.12,133.69,133.95,25506.0,109.093,109.1907,108.8406,109.0523,25506.0
2016-10-20 11:30:00,133.95,134.27,133.8,134.27,32662.0,109.0523,109.3128,108.9302,109.3128,32662.0
2016-10-20 12:00:00,134.23,134.41,134.15,134.21,19317.0,109.2802,109.4268,109.2151,109.264,19317.0
2016-10-20 12:30:00,134.19,134.42,134.12,134.12,18434.0,109.2477,109.4349,109.1907,109.1907,18434.0
2016-10-20 13:00:00,134.15,134.39,134.13,134.25,41613.0,109.2151,109.4105,109.1988,109.2965,41613.0
2016-10-20 13:30:00,134.24,134.33,134.01,134.15,31500.0,109.2884,109.3617,109.1011,109.2151,31500.0
2016-10-20 14:00:00,134.11,134.32,134.11,134.32,21104.0,109.1825,109.3535,109.1825,109.3535,21104.0
2016-10-20 14:30:00,134.31,134.51,134.25,134.45,18532.0,109.3454,109.5082,109.2965,109.4594,18532.0
2016-10-20 15:00:00,134.42,134.54,134.24,134.24,33764.0,109.4349,109.5326,109.2884,109.2884,33764.0
2016-10-20 15:30:00,134.25,134.54,134.19,134.37,188351.0,109.2965,109.5326,109.2477,109.3942,188351.0
2016-10-21 09:30:00,133.35,133.46,132.77,133.45,87903.0,108.5638,108.6534,108.0916,108.6452,87903.0
2016-10-21 10:00:00,133.37,133.49,133.11,133.43,36244.0,108.5801,108.6778,108.3684,108.6289,36244.0
2016-10-21 10:30:00,133.4,134.09,133.4,134.09,29241.0,108.6045,109.1663,108.6045,109.1663,29241.0
2016-10-21 11:00:00,134.05,134.11,133.88,134.02,23651.0,109.1337,109.1825,108.9953,109.1093,23651.0
2016-10-21 11:30:00,134.05,134.43,133.97,134.25,21182.0,109.1337,109.4431,109.0686,109.2965,21182.0
2016-10-21 12:00:00,134.25,134.32,134.04,134.25,17056.0,109.2965,109.3535,109.1256,109.2965,17056.0
2016-10-21 12:30:00,134.25,134.37,134.21,134.31,12591.0,109.2965,109.3942,109.264,109.3454,12591.0
2016-10-21 13:00:00,134.34,134.39,134.19,134.3,15062.0,109.3698,109.4105,109.2477,109.3372,15062.0
2016-10-21 13:30:00,134.3,134.51,134.16,134.43,28097.0,109.3372,109.5082,109.2233,109.4431,28097.0
2016-10-21 14:00:00,134.41,134.45,134.32,134.41,30158.0,109.4268,109.4594,109.3535,109.4268,30158.0
2016-10-21 14:30:00,134.43,134.64,134.38,134.57,30245.0,109.4431,109.614,109.4024,109.557,30245.0
2016-10-21 15:00:00,134.58,134.61,134.35,134.35,51822.0,109.5652,109.5896,109.3779,109.3779,51822.0
2016-10-21 15:30:00,134.35,134.55,134.17,134.43,216182.0,109.3779,109.5408,109.2314,109.4431,216182.0
2016-10-24 09:30:00,134.84,136.07,134.84,136.07,43533.0,109.7769,110.7782,109.7769,110.7782,43533.0
2016-10-24 10:00:00,135.97,136.05,135.18,135.21,49192.0,110.6968,110.762,110.0537,110.0781,49192.0
2016-10-24 10:30:00,135.26,135.42,135.21,135.33,76976.0,110.1188,110.2491,110.0781,110.1758,76976.0
2016-10-24 11:00:00,135.35,135.37,135.19,135.3,58434.0,110.1921,110.2083,110.0618,110.1514,58434.0
2016-10-24 11:30:00,135.32,135.48,135.12,135.12,39845.0,110.1676,110.2979,110.0048,110.0048,39845.0
2016-10-24 12:00:00,135.11,135.19,134.91,134.93,28982.0,109.9967,110.0618,109.8338,109.8501,28982.0
2016-10-24 12:30:00,134.93,134.97,134.7,134.8,24384.0,109.8501,109.8827,109.6629,109.7443,24384.0
2016-10-24 13:00:00,134.79,134.87,134.69,134.82,19132.0,109.7362,109.8013,109.6547,109.7606,19132.0
2016-10-24 13:30:00,134.86,134.99,134.74,134.8,24005.0,109.7931,109.899,109.6954,109.7443,24005.0
2016-10-24 14:00:00,134.82,134.9,134.69,134.8,28225.0,109.7606,109.8257,109.6547,109.7443,28225.0
2016-10-24 14:30:00,134.8,134.83,134.63,134.66,44567.0,109.7443,109.7687,109.6059,109.6303,44567.0
2016-10-24 15:00:00,134.66,134.73,134.48,134.53,59598.0,109.6303,109.6873,109.4838,109.5245,59598.0
2016-10-24 15:30:00,134.52,134.92,134.44,134.78,191469.0,109.5163,109.842,109.4512,109.728,191469.0
2016-10-25 09:30:00,135.39,135.39,134.02,134.39,45102.0,110.2246,110.2246,109.1093,109.4105,45102.0
2016-10-25 10:00:00,134.37,134.59,134.17,134.34,40135.0,109.3942,109.5733,109.2314,109.3698,40135.0
2016-10-25 10:30:00,134.31,134.32,133.79,133.91,47074.0,109.3454,109.3535,108.922,109.0197,47074.0
2016-10-25 11:00:00,133.93,134.29,133.92,134.23,43467.0,109.036,109.3291,109.0279,109.2802,43467.0
2016-10-25 11:30:00,134.24,134.49,134.22,134.47,24335.0,109.2884,109.4919,109.2721,109.4756,24335.0
2016-10-25 12:00:00,134.45,134.56,134.12,134.12,97673.0,109.4594,109.5489,109.1907,109.1907,97673.0
2016-10-25 12:30:00,134.13,134.36,134.1,134.21,31409.0,109.1988,109.3861,109.1744,109.264,31409.0
2016-10-25 13:00:00,134.21,134.38,134.15,134.38,45721.0,109.264,109.4024,109.2151,109.4024,45721.0
2016-10-25 13:30:00,134.37,134.47,134.2,134.21,30359.0,109.3942,109.4756,109.2558,109.264,30359.0
2016-10-25 14:00:00,134.21,134.37,134.19,134.26,38350.0,109.264,109.3942,109.2477,109.3047,38350.0
2016-10-25 14:30:00,134.27,134.29,133.96,133.99,33045.0,109.3128,109.3291,109.0604,109.0849,33045.0
2016-10-25 15:00:00,133.97,134.01,133.88,133.88,69821.0,109.0686,109.1011,108.9953,108.9953,69821.0
2016-10-25 15:30:00,133.87,133.91,133.48,133.53,367068.0,108.9872,109.0197,108.6696,108.7104,367068.0
2016-10-26 09:30:00,132.78,132.94,131.75,132.53,94480.0,108.0998,108.23,107.2612,107.8962,94480.0
2016-10-26 10:00:00,132.54,132.74,132.24,132.28,109760.0,107.9044,108.0672,107.6601,107.6927,109760.0
2016-10-26 10:30:00,132.31,132.53,132.11,132.42,133275.0,107.7171,107.8962,107.5543,107.8067,133275.0
2016-10-26 11:00:00,132.41,133.05,132.38,132.77,74409.0,107.7985,108.3196,107.7741,108.0916,74409.0
2016-10-26 11:30:00,132.76,132.91,132.57,132.83,88185.0,108.0835,108.2056,107.9288,108.1405,88185.0
2016-10-26 12:00:00,132.83,132.98,132.6,132.76,59824.0,108.1405,108.2626,107.9532,108.0835,59824.0
2016-10-26 12:30:00,132.74,132.92,132.6,132.84,41246.0,108.0672,108.2137,107.9532,108.1486,41246.0
2016-10-26 13:00:00,132.86,132.99,132.7,132.7,57495.0,108.1649,108.2707,108.0346,108.0346,57495.0
2016-10-26 13:30:00,132.72,132.91,132.52,132.72,72845.0,108.0509,108.2056,107.8881,108.0509,72845.0
2016-10-26 14:00:00,132.72,132.87,132.5,132.52,60822.0,108.0509,108.173,107.8718,107.8881,60822.0
2016-10-26 14:30:00,132.54,132.72,132.49,132.59,66752.0,107.9044,108.0509,107.8637,107.9451,66752.0
2016-10-26 15:00:00,132.59,132.89,132.57,132.77,109503.0,107.9451,108.1893,107.9288,108.0916,109503.0
2016-10-26 15:30:00,132.77,133.04,132.59,132.98,445222.0,108.0916,108.3114,107.9451,108.2626,445222.0
2016-10-27 09:30:00,133.5,133.98,129.0,130.0,612810.0,108.6859,109.0767,105.0224,105.8365,612810.0
2016-10-27 10:00:00,130.04,130.42,129.8,130.17,291960.0,105.8691,106.1784,105.6737,105.9749,291960.0
2016-10-27 10:30:00,130.17,133.25,130.0,132.47,567795.0,105.9749,108.4824,105.8365,107.8474,567795.0
2016-10-27 11:00:00,132.32,133.02,132.32,132.48,257363.0,107.7253,108.2951,107.7253,107.8555,257363.0
2016-10-27 11:30:00,132.5,134.16,132.44,133.87,143026.0,107.8718,109.2233,107.823,108.9872,143026.0
2016-10-27 12:00:00,133.86,134.78,133.55,134.38,82080.0,108.979,109.728,108.7266,109.4024,82080.0
2016-10-27 12:30:00,134.38,135.05,134.21,134.86,127896.0,109.4024,109.9478,109.264,109.7931,127896.0
2016-10-27 13:00:00,134.86,134.99,134.4,134.54,68536.0,109.7931,109.899,109.4186,109.5326,68536.0
2016-10-27 13:30:00,134.54,134.61,133.91,134.02,72674.0,109.5326,109.5896,109.0197,109.1093,72674.0
2016-10-27 14:00:00,134.02,134.14,133.64,134.05,178553.0,109.1093,109.207,108.7999,109.1337,178553.0
2016-10-27 14:30:00,133.97,134.49,133.93,134.25,84207.0,109.0686,109.4919,109.036,109.2965,84207.0
2016-10-27 15:00:00,134.27,134.27,133.23,133.23,111907.0,109.3128,109.3128,108.4661,108.4661,111907.0
2016-10-27 15:30:00,133.25,133.51,133.23,133.4,263988.0,108.4824,108.6941,108.4661,108.6045,263988.0
2016-10-28 09:30:00,133.4,135.14,133.4,135.0,74441.0,108.6045,110.0211,108.6045,109.9071,74441.0
2016-10-28 10:00:00,134.99,135.03,134.27,134.45,75149.0,109.899,109.9315,109.3128,109.4594,75149.0
2016-10-28 10:30:00,134.42,134.8,134.17,134.25,82898.0,109.4349,109.7443,109.2314,109.2965,82898.0
2016-10-28 11:00:00,134.29,134.72,134.22,134.68,30254.0,109.3291,109.6792,109.2721,109.6466,30254.0
2016-10-28 11:30:00,134.68,134.74,134.35,134.45,26707.0,109.6466,109.6954,109.3779,109.4594,26707.0
2016-10-28 12:00:00,134.48,134.63,134.18,134.21,39167.0,109.4838,109.6059,109.2395,109.264,39167.0
2016-10-28 12:30:00,134.2,134.27,134.08,134.08,41373.0,109.2558,109.3128,109.1581,109.1581,41373.0
2016-10-28 13:00:00,134.09,134.17,133.22,133.47,83503.0,109.1663,109.2314,108.458,108.6615,83503.0
2016-10-28 13:30:00,133.47,133.47,132.67,132.82,170465.0,108.6615,108.6615,108.0102,108.1323,170465.0
2016-10-28 14:00:00,132.86,133.41,132.76,133.38,69792.0,108.1649,108.6127,108.0835,108.5882,69792.0
2016-10-28 14:30:00,133.33,134.06,133.24,134.04,45073.0,108.5475,109.1418,108.4743,109.1256,45073.0
2016-10-28 15:00:00,134.02,134.11,133.59,134.03,54490.0,109.1093,109.1825,108.7592,109.1174,54490.0
2016-10-28 15:30:00,133.97,133.99,133.58,133.79,237888.0,109.0686,109.0849,108.7511,108.922,237888.0
2016-10-31 09:30:00,134.26,134.49,133.75,133.88,35231.0,109.3047,109.4919,108.8895,108.9953,35231.0
2016-10-31 10:00:00,133.91,134.02,133.8,133.9,36898.0,109.0197,109.1093,108.9302,109.0116,36898.0
2016-10-31 10:30:00,133.9,133.92,133.65,133.71,40267.0,109.0116,109.0279,108.808,108.8569,40267.0
2016-10-31 11:00:00,133.66,133.9,133.66,133.86,28254.0,108.8162,109.0116,108.8162,108.979,28254.0
2016-10-31 11:30:00,133.89,133.92,133.72,133.86,36559.0,109.0034,109.0279,108.865,108.979,36559.0
2016-10-31 12:00:00,133.85,133.92,133.53,133.57,47300.0,108.9709,109.0279,108.7104,108.7429,47300.0
2016-10-31 12:30:00,133.64,133.7,133.5,133.57,41824.0,108.7999,108.8488,108.6859,108.7429,41824.0
2016-10-31 13:00:00,133.57,133.65,133.56,133.6,31177.0,108.7429,108.808,108.7348,108.7673,31177.0
2016-10-31 13:30:00,133.59,133.69,133.56,133.67,131107.0,108.7592,108.8406,108.7348,108.8243,131107.0
2016-10-31 14:00:00,133.69,133.78,133.53,133.58,78695.0,108.8406,108.9139,108.7104,108.7511,78695.0
2016-10-31 14:30:00,133.59,133.64,133.47,133.53,65589.0,108.7592,108.7999,108.6615,108.7104,65589.0
2016-10-31 15:00:00,133.54,133.57,133.4,133.5,112214.0,108.7185,108.7429,108.6045,108.6859,112214.0
2016-10-31 15:30:00,133.5,133.52,133.38,133.43,235204.0,108.6859,108.7022,108.5882,108.6289,235204.0
2016-11-01 09:30:00,133.74,134.51,132.4,132.9,98412.0,108.8813,109.5082,107.7904,108.1975,98412.0
2016-11-01 10:00:00,132.91,133.04,132.61,132.71,51727.0,108.2056,108.3114,107.9614,108.0428,51727.0
2016-11-01 10:30:00,132.73,132.87,132.59,132.67,51116.0,108.0591,108.173,107.9451,108.0102,51116.0
2016-11-01 11:00:00,132.67,132.72,132.4,132.48,55839.0,108.0102,108.0509,107.7904,107.8555,55839.0
2016-11-01 11:30:00,132.48,132.63,132.11,132.17,38072.0,107.8555,107.9776,107.5543,107.6031,38072.0
2016-11-01 12:00:00,132.23,132.41,131.98,132.23,42626.0,107.652,107.7985,107.4485,107.652,42626.0
2016-11-01 12:30:00,132.25,132.27,131.87,132.0,66716.0,107.6683,107.6846,107.3589,107.4647,66716.0
2016-11-01 13:00:00,131.99,132.01,131.55,131.66,51766.0,107.4566,107.4729,107.0984,107.1879,51766.0
2016-11-01 13:30:00,131.67,131.67,131.16,131.28,50828.0,107.1961,107.1961,106.7809,106.8786,50828.0
2016-11-01 14:00:00,131.28,131.82,131.12,131.68,66750.0,106.8786,107.3182,106.7483,107.2042,66750.0
2016-11-01 14:30:00,131.68,132.04,131.57,131.77,92344.0,107.2042,107.4973,107.1147,107.2775,92344.0
2016-11-01 15:00:00,131.74,132.23,131.6,132.22,102531.0,107.2531,107.652,107.1391,107.6438,102531.0
2016-11-01 15:30:00,132.22,132.42,132.18,132.28,270159.0,107.6438,107.8067,107.6113,107.6927,270159.0
2016-11-02 09:30:00,132.33,133.29,131.8,133.18,147763.0,107.7334,108.515,107.3019,108.4254,147763.0
2016-11-02 10:00:00,133.18,133.28,132.78,132.99,38112.0,108.4254,108.5068,108.0998,108.2707,38112.0
2016-11-02 10:30:00,132.96,133.0,132.7,132.88,64525.0,108.2463,108.2789,108.0346,108.1812,64525.0
2016-11-02 11:00:00,132.95,133.47,132.95,133.35,38093.0,108.2382,108.6615,108.2382,108.5638,38093.0
2016-11-02 11:30:00,133.34,133.56,133.12,133.5,148477.0,108.5557,108.7348,108.3766,108.6859,148477.0
2016-11-02 12:00:00,133.45,133.87,133.45,133.67,156003.0,108.6452,108.9872,108.6452,108.8243,156003.0
2016-11-02 12:30:00,133.65,133.71,133.59,133.66,50402.0,108.808,108.8569,108.7592,108.8162,50402.0
2016-11-02 13:00:00,133.66,133.66,133.27,133.47,82502.0,108.8162,108.8162,108.4987,108.6615,82502.0
2016-11-02 13:30:00,133.48,133.51,133.38,133.46,54402.0,108.6696,108.6941,108.5882,108.6534,54402.0
2016-11-02 14:00:00,133.47,133.59,133.27,133.5,152659.0,108.6615,108.7592,108.4987,108.6859,152659.0
2016-11-02 14:30:00,133.5,133.62,133.42,133.54,102400.0,108.6859,108.7836,108.6208,108.7185,102400.0
2016-11-02 15:00:00,133.5,133.82,133.45,133.8,135902.0,108.6859,108.9465,108.6452,108.9302,135902.0
2016-11-02 15:30:00,133.8,133.85,133.52,133.56,347018.0,108.9302,108.9709,108.7022,108.7348,347018.0
2016-11-03 09:30:00,134.0,134.44,133.63,134.17,85570.0,109.093,109.4512,108.7918,109.2314,85570.0
2016-11-03 10:00:00,134.19,134.72,133.99,134.48,114392.0,109.2477,109.6792,109.0849,109.4838,114392.0
2016-11-03 10:30:00,134.48,134.49,134.02,134.15,53382.0,109.4838,109.4919,109.1093,109.2151,53382.0
2016-11-03 11:00:00,134.19,134.22,133.66,133.66,126311.0,109.2477,109.2721,108.8162,108.8162,126311.0
2016-11-03 11:30:00,133.68,133.84,133.38,133.38,34025.0,108.8325,108.9627,108.5882,108.5882,34025.0
2016-11-03 12:00:00,133.41,133.5,133.13,133.24,40579.0,108.6127,108.6859,108.3847,108.4743,40579.0
2016-11-03 12:30:00,133.24,133.3,133.06,133.26,25203.0,108.4743,108.5231,108.3277,108.4905,25203.0
2016-11-03 13:00:00,133.25,133.66,133.24,133.64,42839.0,108.4824,108.8162,108.4743,108.7999,42839.0
2016-11-03 13:30:00,133.64,133.64,133.29,133.34,32391.0,108.7999,108.7999,108.515,108.5557,32391.0
2016-11-03 14:00:00,133.37,133.66,133.32,133.5,38041.0,108.5801,108.8162,108.5394,108.6859,38041.0
2016-11-03 14:30:00,133.5,133.6,133.44,133.59,48038.0,108.6859,108.7673,108.6371,108.7592,48038.0
2016-11-03 15:00:00,133.54,133.56,133.33,133.5,44754.0,108.7185,108.7348,108.5475,108.6859,44754.0
2016-11-03 15:30:00,133.49,133.5,133.05,133.1,164270.0,108.6778,108.6859,108.3196,108.3603,164270.0
2016-11-04 09:30:00,132.99,133.08,132.07,132.88,73971.0,108.2707,108.344,107.5217,108.1812,73971.0
2016-11-04 10:00:00,132.86,133.34,132.64,133.12,70547.0,108.1649,108.5557,107.9858,108.3766,70547.0
2016-11-04 10:30:00,133.13,133.36,132.83,132.83,49453.0,108.3847,108.572,108.1405,108.1405,49453.0
2016-11-04 11:00:00,132.85,133.36,132.8,132.98,43855.0,108.1567,108.572,108.116,108.2626,43855.0
2016-11-04 11:30:00,132.97,133.13,132.69,132.86,46298.0,108.2544,108.3847,108.0265,108.1649,46298.0
2016-11-04 12:00:00,132.82,133.31,132.82,133.23,35033.0,108.1323,108.5312,108.1323,108.4661,35033.0
2016-11-04 12:30:00,133.23,133.74,133.22,133.66,34258.0,108.4661,108.8813,108.458,108.8162,34258.0
2016-11-04 13:00:00,133.68,133.99,133.68,133.91,28643.0,108.8325,109.0849,108.8325,109.0197,28643.0
2016-11-04 13:30:00,133.88,134.06,133.88,133.95,71705.0,108.9953,109.1418,108.9953,109.0523,71705.0
2016-11-04 14:00:00,133.94,134.0,133.89,133.98,63736.0,109.0441,109.093,109.0034,109.0767,63736.0
2016-11-04 14:30:00,133.98,133.98,133.46,133.54,75051.0,109.0767,109.0767,108.6534,108.7185,75051.0
2016-11-04 15:00:00,133.52,133.71,133.22,133.57,73890.0,108.7022,108.8569,108.458,108.7429,73890.0
2016-11-04 15:30:00,133.57,133.64,133.25,133.38,203741.0,108.7429,108.7999,108.4824,108.5882,203741.0
2016-11-07 09:30:00,135.35,137.26,134.84,136.17,196078.0,110.1921,111.747,109.7769,110.8596,196078.0
2016-11-07 10:00:00,136.17,136.35,135.51,135.79,163677.0,110.8596,111.0062,110.3223,110.5503,163677.0
2016-11-07 10:30:00,135.81,136.53,135.79,136.46,210065.0,110.5666,111.1527,110.5503,111.0957,210065.0
2016-11-07 11:00:00,136.46,136.48,135.9,135.99,42222.0,111.0957,111.112,110.6398,110.7131,42222.0
2016-11-07 11:30:00,135.98,136.29,135.94,136.24,110481.0,110.705,110.9573,110.6724,110.9166,110481.0
2016-11-07 12:00:00,136.24,136.6,136.1,136.6,32374.0,110.9166,111.2097,110.8027,111.2097,32374.0
2016-11-07 12:30:00,136.6,136.61,136.42,136.52,36209.0,111.2097,111.2179,111.0632,111.1446,36209.0
2016-11-07 13:00:00,136.54,136.62,136.46,136.47,73731.0,111.1609,111.226,111.0957,111.1039,73731.0
2016-11-07 13:30:00,136.46,136.94,136.44,136.92,35057.0,111.0957,111.4865,111.0795,111.4702,35057.0
2016-11-07 14:00:00,136.92,137.2,136.81,137.11,88889.0,111.4702,111.6982,111.3807,111.6249,88889.0
2016-11-07 14:30:00,137.07,137.15,136.63,136.65,49245.0,111.5924,111.6575,111.2341,111.2504,49245.0
2016-11-07 15:00:00,136.66,136.77,136.5,136.72,141265.0,111.2586,111.3481,111.1283,111.3074,141265.0
2016-11-07 15:30:00,136.72,137.1,136.52,137.06,273762.0,111.3074,111.6168,111.1446,111.5842,273762.0
2016-11-08 09:30:00,136.88,137.28,136.42,136.63,119522.0,111.4377,111.7633,111.0632,111.2341,119522.0
2016-11-08 10:00:00,136.62,136.84,136.45,136.65,49042.0,111.226,111.4051,111.0876,111.2504,49042.0
2016-11-08 10:30:00,136.63,136.79,136.38,136.4,57395.0,111.2341,111.3644,111.0306,111.0469,57395.0
2016-11-08 11:00:00,136.42,136.84,136.38,136.69,38751.0,111.0632,111.4051,111.0306,111.283,38751.0
2016-11-08 11:30:00,136.71,136.81,136.7,136.75,106035.0,111.2993,111.3807,111.2911,111.3318,106035.0
2016-11-08 12:00:00,136.79,137.1,136.73,137.07,89123.0,111.3644,111.6168,111.3156,111.5924,89123.0
2016-11-08 12:30:00,137.06,137.8,137.01,137.77,48690.0,111.5842,112.1867,111.5435,112.1623,48690.0
2016-11-08 13:00:00,137.78,137.84,137.46,137.68,58724.0,112.1704,112.2192,111.9099,112.089,58724.0
2016-11-08 13:30:00,137.68,137.83,137.58,137.77,86405.0,112.089,112.2111,112.0076,112.1623,86405.0
2016-11-08 14:00:00,137.76,137.88,137.54,137.61,52488.0,112.1541,112.2518,111.975,112.032,52488.0
2016-11-08 14:30:00,137.59,137.61,136.89,136.97,91876.0,112.0157,112.032,111.4458,111.511,91876.0
2016-11-08 15:00:00,136.97,137.22,136.9,136.96,180515.0,111.511,111.7145,111.454,111.5028,180515.0
2016-11-08 15:30:00,136.97,137.16,136.86,136.9,238018.0,111.511,111.6656,111.4214,111.454,238018.0
2016-11-09 09:30:00,134.98,135.86,134.18,135.35,187861.0,109.8908,110.6073,109.2395,110.1921,187861.0
2016-11-09 10:00:00,135.43,135.66,135.01,135.38,138416.0,110.2572,110.4444,109.9153,110.2165,138416.0
2016-11-09 10:30:00,135.33,135.44,134.97,135.31,105762.0,110.1758,110.2653,109.8827,110.1595,105762.0
2016-11-09 11:00:00,135.37,136.78,135.32,136.7,120997.0,110.2083,111.3563,110.1676,111.2911,120997.0
2016-11-09 11:30:00,136.71,137.92,136.71,137.69,250755.0,111.2993,112.2844,111.2993,112.0971,250755.0
2016-11-09 12:00:00,137.75,137.8,136.92,137.13,156546.0,112.146,112.1867,111.4702,111.6412,156546.0
2016-11-09 12:30:00,137.16,137.51,137.08,137.41,142400.0,111.6656,111.9506,111.6005,111.8692,142400.0
2016-11-09 13:00:00,137.4,137.7,137.04,137.19,79022.0,111.861,112.1053,111.5679,111.6901,79022.0
2016-11-09 13:30:00,137.28,137.42,137.12,137.16,107305.0,111.7633,111.8773,111.6331,111.6656,107305.0
2016-11-09 14:00:00,137.17,137.4,137.17,137.27,110969.0,111.6738,111.861,111.6738,111.7552,110969.0
2016-11-09 14:30:00,137.29,137.57,137.24,137.41,135386.0,111.7715,111.9994,111.7308,111.8692,135386.0
2016-11-09 15:00:00,137.46,137.59,137.3,137.47,164270.0,111.9099,112.0157,111.7796,111.918,164270.0
2016-11-09 15:30:00,137.45,137.49,137.1,137.17,251710.0,111.9017,111.9343,111.6168,111.6738,251710.0
2016-11-10 09:30:00,138.11,139.5,138.11,138.94,194369.0,112.4391,113.5707,112.4391,113.1148,194369.0
2016-11-10 10:00:00,139.02,139.15,137.88,138.2,204002.0,113.1799,113.2857,112.2518,112.5123,204002.0
2016-11-10 10:30:00,138.21,139.74,138.08,139.2,156006.0,112.5205,113.7661,112.4146,113.3265,156006.0
2016-11-10 11:00:00,139.19,139.88,138.75,139.32,94281.0,113.3183,113.8801,112.9601,113.4241,94281.0
2016-11-10 11:30:00,139.4,140.68,139.39,140.1,143240.0,113.4893,114.5314,113.4811,114.0592,143240.0
2016-11-10 12:00:00,140.14,140.87,140.12,140.84,50365.0,114.0917,114.686,114.0754,114.6616,50365.0
2016-11-10 12:30:00,140.79,141.0,140.57,140.78,62120.0,114.6209,114.7919,114.4418,114.6128,62120.0
2016-11-10 13:00:00,140.85,140.9,140.38,140.46,54772.0,114.6698,114.7105,114.2871,114.3523,54772.0
2016-11-10 13:30:00,140.52,140.9,140.31,140.71,58865.0,114.4011,114.7105,114.2301,114.5558,58865.0
2016-11-10 14:00:00,140.71,140.79,140.21,140.4,62394.0,114.5558,114.6209,114.1487,114.3034,62394.0
2016-11-10 14:30:00,140.37,140.8,140.26,140.69,77149.0,114.279,114.6291,114.1894,114.5395,77149.0
2016-11-10 15:00:00,140.74,140.74,140.32,140.32,84317.0,114.5802,114.5802,114.2383,114.2383,84317.0
2016-11-10 15:30:00,140.32,140.37,139.83,139.98,342686.0,114.2383,114.279,113.8394,113.9615,342686.0
2016-11-11 09:30:00,140.08,141.14,139.12,139.82,114910.0,114.0429,114.9059,113.2613,113.8312,114910.0
2016-11-11 10:00:00,139.87,139.98,138.96,139.08,95570.0,113.8719,113.9615,113.1311,113.2288,95570.0
2016-11-11 10:30:00,139.06,139.19,138.52,139.19,105883.0,113.2125,113.3183,112.7728,113.3183,105883.0
2016-11-11 11:00:00,139.11,139.19,138.57,138.75,93421.0,113.2532,113.3183,112.8136,112.9601,93421.0
2016-11-11 11:30:00,138.75,138.92,138.43,138.84,48266.0,112.9601,113.0985,112.6996,113.0334,48266.0
2016-11-11 12:00:00,138.94,139.08,138.85,139.01,38565.0,113.1148,113.2288,113.0415,113.1718,38565.0
2016-11-11 12:30:00,139.03,139.13,138.95,139.09,70927.0,113.1881,113.2695,113.1229,113.2369,70927.0
2016-11-11 13:00:00,139.09,139.13,138.96,139.02,44724.0,113.2369,113.2695,113.1311,113.1799,44724.0
2016-11-11 13:30:00,139.03,139.05,138.81,138.81,40175.0,113.1881,113.2043,113.0089,113.0089,40175.0
2016-11-11 14:00:00,138.77,139.09,138.74,138.99,104217.0,112.9764,113.2369,112.952,113.1555,104217.0
2016-11-11 14:30:00,139.0,139.05,138.16,138.18,91935.0,113.1636,113.2043,112.4798,112.496,91935.0
2016-11-11 15:00:00,138.18,138.62,138.18,138.41,94001.0,112.496,112.8543,112.496,112.6833,94001.0
2016-11-11 15:30:00,138.4,138.86,138.4,138.5,327557.0,112.6752,113.0497,112.6752,112.7566,327557.0
2016-11-14 09:30:00,138.55,139.19,138.33,138.93,200257.0,112.7973,113.3183,112.6182,113.1066,200257.0
2016-11-14 10:00:00,138.96,139.04,138.13,138.34,109086.0,113.1311,113.1962,112.4553,112.6263,109086.0
2016-11-14 10:30:00,138.34,138.62,138.21,138.6,69527.0,112.6263,112.8543,112.5205,112.838,69527.0
2016-11-14 11:00:00,138.62,138.86,138.32,138.54,73922.0,112.8543,113.0497,112.61,112.7891,73922.0
2016-11-14 11:30:00,138.54,138.84,138.43,138.52,72720.0,112.7891,113.0334,112.6996,112.7728,72720.0
2016-11-14 12:00:00,138.52,138.54,138.19,138.24,28636.0,112.7728,112.7891,112.5042,112.5449,28636.0
2016-11-14 12:30:00,138.24,138.56,138.1,138.18,43268.0,112.5449,112.8054,112.4309,112.496,43268.0
2016-11-14 13:00:00,138.21,138.38,137.89,138.01,35035.0,112.5205,112.6589,112.2599,112.3576,35035.0
2016-11-14 13:30:00,138.04,138.26,137.99,138.2,39075.0,112.3821,112.5612,112.3414,112.5123,39075.0
2016-11-14 14:00:00,138.25,138.4,138.1,138.13,31233.0,112.553,112.6752,112.4309,112.4553,31233.0
2016-11-14 14:30:00,138.16,138.28,137.96,138.12,36413.0,112.4798,112.5775,112.3169,112.4472,36413.0
2016-11-14 15:00:00,138.12,138.16,137.97,138.06,41762.0,112.4472,112.4798,112.3251,112.3983,41762.0
2016-11-14 15:30:00,138.06,138.15,137.88,137.98,119750.0,112.3983,112.4716,112.2518,112.3332,119750.0
2016-11-15 09:30:00,137.79,138.35,137.11,137.11,39202.0,112.1785,112.6344,111.6249,111.6249,39202.0
2016-11-15 10:00:00,137.15,137.86,137.15,137.81,30634.0,111.6575,112.2355,111.6575,112.1948,30634.0
2016-11-15 10:30:00,137.89,137.89,136.98,136.98,71279.0,112.2599,112.2599,111.5191,111.5191,71279.0
2016-11-15 11:00:00,136.96,137.59,136.87,137.05,56166.0,111.5028,112.0157,111.4295,111.5761,56166.0
2016-11-15 11:30:00,137.05,137.19,136.86,136.97,39652.0,111.5761,111.6901,111.4214,111.511,39652.0
2016-11-15 12:00:00,136.94,137.15,136.87,137.09,23731.0,111.4865,111.6575,111.4295,111.6086,23731.0
2016-11-15 12:30:00,137.09,137.12,136.87,136.9,16426.0,111.6086,111.6331,111.4295,111.454,16426.0
2016-11-15 13:00:00,136.9,137.16,136.9,137.12,19050.0,111.454,111.6656,111.454,111.6331,19050.0
2016-11-15 13:30:00,137.1,137.25,137.1,137.14,19523.0,111.6168,111.7389,111.6168,111.6494,19523.0
2016-11-15 14:00:00,137.14,137.24,136.94,137.19,27350.0,111.6494,111.7308,111.4865,111.6901,27350.0
2016-11-15 14:30:00,137.19,137.63,137.19,137.52,26151.0,111.6901,112.0483,111.6901,111.9587,26151.0
2016-11-15 15:00:00,137.49,137.89,137.48,137.84,28898.0,111.9343,112.2599,111.9262,112.2192,28898.0
2016-11-15 15:30:00,137.86,138.15,137.85,138.13,94179.0,112.2355,112.4716,112.2274,112.4553,94179.0
2016-11-16 09:30:00,138.08,138.34,137.76,137.94,93253.0,112.4146,112.6263,112.1541,112.3007,93253.0
2016-11-16 10:00:00,137.94,138.05,137.82,137.96,48822.0,112.3007,112.3902,112.203,112.3169,48822.0
2016-11-16 10:30:00,137.89,138.02,137.77,137.99,69773.0,112.2599,112.3658,112.1623,112.3414,69773.0
2016-11-16 11:00:00,137.96,137.96,137.59,137.79,36063.0,112.3169,112.3169,112.0157,112.1785,36063.0
2016-11-16 11:30:00,137.75,137.82,137.43,137.59,33474.0,112.146,112.203,111.8854,112.0157,33474.0
2016-11-16 12:00:00,137.6,138.22,137.57,138.16,33332.0,112.0239,112.5286,111.9994,112.4798,33332.0
2016-11-16 12:30:00,138.15,138.27,138.05,138.14,33014.0,112.4716,112.5693,112.3902,112.4635,33014.0
2016-11-16 13:00:00,138.16,138.25,138.0,138.15,16800.0,112.4798,112.553,112.3495,112.4716,16800.0
2016-11-16 13:30:00,138.15,138.45,138.13,138.43,39356.0,112.4716,112.7159,112.4553,112.6996,39356.0
2016-11-16 14:00:00,138.42,138.56,138.22,138.52,63771.0,112.6914,112.8054,112.5286,112.7728,63771.0
2016-11-16 14:30:00,138.56,138.73,138.5,138.7,30066.0,112.8054,112.9438,112.7566,112.9194,30066.0
2016-11-16 15:00:00,138.69,138.76,138.6,138.72,113957.0,112.9112,112.9682,112.838,112.9357,113957.0
2016-11-16 15:30:00,138.69,138.79,138.61,138.74,120533.0,112.9112,112.9927,112.8461,112.952,120533.0
2016-11-17 09:30:00,138.93,139.34,138.64,139.11,70742.0,113.1066,113.4404,112.8705,113.2532,70742.0
2016-11-17 10:00:00,139.17,139.21,138.54,138.67,56800.0,113.302,113.3346,112.7891,112.895,56800.0
2016-11-17 10:30:00,138.71,139.12,138.65,139.03,82004.0,112.9275,113.2613,112.8787,113.1881,82004.0
2016-11-17 11:00:00,138.98,139.21,138.7,138.85,79672.0,113.1473,113.3346,112.9194,113.0415,79672.0
2016-11-17 11:30:00,138.84,139.0,138.7,138.81,58495.0,113.0334,113.1636,112.9194,113.0089,58495.0
2016-11-17 12:00:00,138.8,139.09,138.8,139.05,20449.0,113.0008,113.2369,113.0008,113.2043,20449.0
2016-11-17 12:30:00,139.07,139.15,138.79,138.84,62316.0,113.2206,113.2857,112.9927,113.0334,62316.0
2016-11-17 13:00:00,138.84,138.92,138.71,138.85,55301.0,113.0334,113.0985,112.9275,113.0415,55301.0
2016-11-17 13:30:00,138.85,138.87,138.47,138.47,92905.0,113.0415,113.0578,112.7321,112.7321,92905.0
2016-11-17 14:00:00,138.47,138.53,138.2,138.3,36838.0,112.7321,112.781,112.5123,112.5937,36838.0
2016-11-17 14:30:00,138.3,138.3,138.01,138.2,57217.0,112.5937,112.5937,112.3576,112.5123,57217.0
2016-11-17 15:00:00,138.22,138.25,138.0,138.0,38174.0,112.5286,112.553,112.3495,112.3495,38174.0
2016-11-17 15:30:00,138.02,138.11,137.88,138.0,188241.0,112.3658,112.4391,112.2518,112.3495,188241.0
2016-11-18 09:30:00,138.0,138.45,137.6,138.06,96695.0,112.3495,112.7159,112.0239,112.3983,96695.0
2016-11-18 10:00:00,138.05,138.25,137.84,138.22,63337.0,112.3902,112.553,112.2192,112.5286,63337.0
2016-11-18 10:30:00,138.21,138.52,138.04,138.48,115119.0,112.5205,112.7728,112.3821,112.7403,115119.0
2016-11-18 11:00:00,138.44,138.53,138.23,138.46,47923.0,112.7077,112.781,112.5368,112.724,47923.0
2016-11-18 11:30:00,138.44,138.49,138.18,138.27,63564.0,112.7077,112.7484,112.496,112.5693,63564.0
2016-11-18 12:00:00,138.29,138.41,138.16,138.17,32151.0,112.5856,112.6833,112.4798,112.4879,32151.0
2016-11-18 12:30:00,138.18,138.34,138.08,138.19,38776.0,112.496,112.6263,112.4146,112.5042,38776.0
2016-11-18 13:00:00,138.18,138.29,138.17,138.17,40895.0,112.496,112.5856,112.4879,112.4879,40895.0
2016-11-18 13:30:00,138.17,138.43,138.17,138.34,48647.0,112.4879,112.6996,112.4879,112.6263,48647.0
2016-11-18 14:00:00,138.32,138.35,138.08,138.11,32048.0,112.61,112.6344,112.4146,112.4391,32048.0
2016-11-18 14:30:00,138.15,138.19,137.96,138.02,40078.0,112.4716,112.5042,112.3169,112.3658,40078.0
2016-11-18 15:00:00,138.02,138.31,138.02,138.2,52269.0,112.3658,112.6019,112.3658,112.5123,52269.0
2016-11-18 15:30:00,138.17,138.27,137.83,137.97,155224.0,112.4879,112.5693,112.2111,112.3251,155224.0
2016-11-21 09:30:00,142.8,142.8,139.01,139.27,102554.0,116.2573,116.2573,113.1718,113.3834,102554.0
2016-11-21 10:00:00,139.25,139.96,139.25,139.51,46343.0,113.3672,113.9452,113.3672,113.5788,46343.0
2016-11-21 10:30:00,139.49,139.54,139.28,139.46,51728.0,113.5625,113.6033,113.3916,113.5381,51728.0
2016-11-21 11:00:00,139.48,139.59,139.39,139.51,27799.0,113.5544,113.644,113.4811,113.5788,27799.0
2016-11-21 11:30:00,139.54,139.61,139.4,139.54,81031.0,113.6033,113.6602,113.4893,113.6033,81031.0
2016-11-21 12:00:00,139.58,139.74,139.57,139.65,37758.0,113.6358,113.7661,113.6277,113.6928,37758.0
2016-11-21 12:30:00,139.65,139.89,139.57,139.69,92290.0,113.6928,113.8882,113.6277,113.7254,92290.0
2016-11-21 13:00:00,139.69,139.74,139.59,139.65,44190.0,113.7254,113.7661,113.644,113.6928,44190.0
2016-11-21 13:30:00,139.65,139.66,139.38,139.46,44395.0,113.6928,113.701,113.473,113.5381,44395.0
2016-11-21 14:00:00,139.47,139.57,139.37,139.48,66972.0,113.5463,113.6277,113.4649,113.5544,66972.0
2016-11-21 14:30:00,139.47,139.48,139.32,139.41,64800.0,113.5463,113.5544,113.4241,113.4974,64800.0
2016-11-21 15:00:00,139.41,139.71,139.26,139.63,93474.0,113.4974,113.7417,113.3753,113.6765,93474.0
2016-11-21 15:30:00,139.62,139.8,139.58,139.74,165593.0,113.6684,113.8149,113.6358,113.7661,165593.0
2016-11-22 09:30:00,140.24,140.88,139.7,139.9,55845.0,114.1731,114.6942,113.7335,113.8963,55845.0
2016-11-22 10:00:00,139.91,139.91,139.2,139.2,86103.0,113.9045,113.9045,113.3265,113.3265,86103.0
2016-11-22 10:30:00,139.18,139.49,139.11,139.38,125721.0,113.3102,113.5625,113.2532,113.473,125721.0
2016-11-22 11:00:00,139.41,139.53,139.33,139.45,27814.0,113.4974,113.5951,113.4323,113.53,27814.0
2016-11-22 11:30:00,139.42,139.44,139.26,139.4,27272.0,113.5056,113.5218,113.3753,113.4893,27272.0
2016-11-22 12:00:00,139.4,139.43,138.92,138.92,83424.0,113.4893,113.5137,113.0985,113.0985,83424.0
2016-11-22 12:30:00,138.94,138.98,138.78,138.91,49745.0,113.1148,113.1473,112.9845,113.0904,49745.0
2016-11-22 13:00:00,138.91,139.42,138.78,139.18,62481.0,113.0904,113.5056,112.9845,113.3102,62481.0
2016-11-22 13:30:00,139.23,139.28,139.11,139.13,22618.0,113.3509,113.3916,113.2532,113.2695,22618.0
2016-11-22 14:00:00,139.13,139.28,139.06,139.21,27800.0,113.2695,113.3916,113.2125,113.3346,27800.0
2016-11-22 14:30:00,139.24,139.3,139.14,139.16,36073.0,113.359,113.4079,113.2776,113.2939,36073.0
2016-11-22 15:00:00,139.16,139.6,139.09,139.59,49022.0,113.2939,113.6521,113.2369,113.644,49022.0
2016-11-22 15:30:00,139.59,139.91,139.23,139.67,201767.0,113.644,113.9045,113.3509,113.7091,201767.0
2016-11-23 09:30:00,139.37,139.99,139.37,139.9,35094.0,113.4649,113.9696,113.4649,113.8963,35094.0
2016-11-23 10:00:00,139.87,140.49,139.71,139.71,48014.0,113.8719,114.3767,113.7417,113.7417,48014.0
2016-11-23 10:30:00,139.71,140.04,139.52,139.78,41189.0,113.7417,114.0103,113.587,113.7986,41189.0
2016-11-23 11:00:00,139.78,140.06,139.66,139.94,28298.0,113.7986,114.0266,113.701,113.9289,28298.0
2016-11-23 11:30:00,139.9,140.26,139.9,140.07,26057.0,113.8963,114.1894,113.8963,114.0347,26057.0
2016-11-23 12:00:00,140.04,140.28,139.99,140.28,27486.0,114.0103,114.2057,113.9696,114.2057,27486.0
2016-11-23 12:30:00,140.28,140.37,140.22,140.25,16375.0,114.2057,114.279,114.1569,114.1813,16375.0
2016-11-23 13:00:00,140.29,140.31,140.13,140.14,23902.0,114.2139,114.2301,114.0836,114.0917,23902.0
2016-11-23 13:30:00,140.09,140.32,140.06,140.26,18823.0,114.051,114.2383,114.0266,114.1894,18823.0
2016-11-23 14:00:00,140.32,140.47,140.29,140.43,24608.0,114.2383,114.3604,114.2139,114.3278,24608.0
2016-11-23 14:30:00,140.44,140.53,140.32,140.38,26520.0,114.336,114.4092,114.2383,114.2871,26520.0
2016-11-23 15:00:00,140.36,140.41,140.2,140.33,24609.0,114.2708,114.3115,114.1406,114.2464,24609.0
2016-11-23 15:30:00,140.36,140.79,140.36,140.73,104550.0,114.2708,114.6209,114.2708,114.5721,104550.0
2016-11-25 09:30:00,141.0,141.49,140.72,141.0,29111.0,114.7919,115.1908,114.5639,114.7919,29111.0
2016-11-25 10:00:00,140.84,140.99,140.72,140.84,15892.0,114.6616,114.7837,114.5639,114.6616,15892.0
2016-11-25 10:30:00,140.73,141.11,140.73,140.87,20128.0,114.5721,114.8814,114.5721,114.686,20128.0
2016-11-25 11:00:00,140.94,141.06,140.73,140.95,21173.0,114.743,114.8407,114.5721,114.7512,21173.0
2016-11-25 11:30:00,140.95,141.32,140.95,141.13,15775.0,114.7512,115.0524,114.7512,114.8977,15775.0
2016-11-25 12:00:00,141.13,141.31,140.92,141.13,22614.0,114.8977,115.0443,114.7268,114.8977,22614.0
2016-11-25 12:30:00,141.13,141.51,141.12,141.47,45051.0,114.8977,115.2071,114.8896,115.1745,45051.0
2016-11-28 09:30:00,141.43,141.64,140.76,141.58,64997.0,115.142,115.3129,114.5965,115.2641,64997.0
2016-11-28 10:00:00,141.53,141.92,141.38,141.89,58727.0,115.2234,115.5409,115.1012,115.5165,58727.0
2016-11-28 10:30:00,141.89,142.24,141.61,141.66,99038.0,115.5165,115.8014,115.2885,115.3292,99038.0
2016-11-28 11:00:00,141.66,142.05,141.34,141.41,131853.0,115.3292,115.6467,115.0687,115.1257,131853.0
2016-11-28 11:30:00,141.4,142.17,141.39,142.12,46167.0,115.1175,115.7444,115.1094,115.7037,46167.0
2016-11-28 12:00:00,142.15,142.17,141.79,141.91,42241.0,115.7281,115.7444,115.435,115.5327,42241.0
2016-11-28 12:30:00,141.92,142.06,141.57,142.02,58681.0,115.5409,115.6549,115.2559,115.6223,58681.0
2016-11-28 13:00:00,142.03,142.09,141.81,142.03,49320.0,115.6304,115.6793,115.4513,115.6304,49320.0
2016-11-28 13:30:00,142.07,142.32,141.9,142.26,39740.0,115.663,115.8665,115.5246,115.8177,39740.0
2016-11-28 14:00:00,142.32,142.32,141.83,142.05,102950.0,115.8665,115.8665,115.4676,115.6467,102950.0
2016-11-28 14:30:00,142.02,142.39,142.02,142.27,28984.0,115.6223,115.9235,115.6223,115.8258,28984.0
2016-11-28 15:00:00,142.28,142.3,141.96,141.97,48480.0,115.834,115.8502,115.5734,115.5816,48480.0
2016-11-28 15:30:00,141.98,142.02,141.52,141.79,110780.0,115.5897,115.6223,115.2152,115.435,110780.0
2016-11-29 09:30:00,140.97,141.35,140.53,140.79,60496.0,114.7675,115.0768,114.4092,114.6209,60496.0
2016-11-29 10:00:00,140.8,140.85,140.59,140.77,45350.0,114.6291,114.6698,114.4581,114.6046,45350.0
2016-11-29 10:30:00,140.77,140.88,140.65,140.8,35931.0,114.6046,114.6942,114.5069,114.6291,35931.0
2016-11-29 11:00:00,140.83,140.89,140.67,140.86,37897.0,114.6535,114.7023,114.5232,114.6779,37897.0
2016-11-29 11:30:00,140.94,141.47,140.94,141.4,32113.0,114.743,115.1745,114.743,115.1175,32113.0
2016-11-29 12:00:00,141.4,141.5,141.24,141.4,21582.0,115.1175,115.1989,114.9873,115.1175,21582.0
2016-11-29 12:30:00,141.38,143.09,141.32,143.0,160850.0,115.1012,116.4934,115.0524,116.4201,160850.0
2016-11-29 13:00:00,142.99,143.13,142.59,142.77,93228.0,116.412,116.526,116.0863,116.2329,93228.0
2016-11-29 13:30:00,142.8,142.99,142.6,142.98,96108.0,116.2573,116.412,116.0945,116.4039,96108.0
2016-11-29 14:00:00,142.95,143.41,142.93,143.35,76079.0,116.3794,116.7539,116.3631,116.7051,76079.0
2016-11-29 14:30:00,143.37,144.17,143.31,143.46,203231.0,116.7214,117.3727,116.6725,116.7946,203231.0
2016-11-29 15:00:00,143.43,143.68,143.25,143.59,125439.0,116.7702,116.9737,116.6237,116.9005,125439.0
2016-11-29 15:30:00,143.61,143.7,143.42,143.52,298141.0,116.9168,116.99,116.7621,116.8435,298141.0
2016-11-30 09:30:00,143.65,144.4,143.53,144.0,145347.0,116.9493,117.5599,116.8516,117.2343,145347.0
2016-11-30 10:00:00,143.99,144.0,142.99,143.42,112298.0,117.2261,117.2343,116.412,116.7621,112298.0
2016-11-30 10:30:00,143.44,143.72,143.32,143.32,48852.0,116.7784,117.0063,116.6807,116.6807,48852.0
2016-11-30 11:00:00,143.33,143.52,142.9,143.0,32211.0,116.6888,116.8435,116.3387,116.4201,32211.0
2016-11-30 11:30:00,143.01,143.48,142.96,143.31,24741.0,116.4283,116.8109,116.3876,116.6725,24741.0
2016-11-30 12:00:00,143.38,143.41,143.04,143.31,39225.0,116.7295,116.7539,116.4527,116.6725,39225.0
2016-11-30 12:30:00,143.29,144.09,143.2,144.06,56355.0,116.6562,117.3075,116.583,117.2831,56355.0
2016-11-30 13:00:00,144.06,144.57,143.91,144.51,146301.0,117.2831,117.6983,117.161,117.6495,146301.0
2016-11-30 13:30:00,144.53,145.26,144.51,144.92,94204.0,117.6657,118.2601,117.6495,117.9833,94204.0
2016-11-30 14:00:00,144.94,145.22,144.73,145.09,166575.0,117.9995,118.2275,117.8286,118.1217,166575.0
2016-11-30 14:30:00,145.08,145.21,144.58,144.96,255896.0,118.1135,118.2194,117.7065,118.0158,255896.0
2016-11-30 15:00:00,144.96,145.21,144.43,144.6,228827.0,118.0158,118.2194,117.5843,117.7227,228827.0
2016-11-30 15:30:00,144.59,144.98,144.26,144.53,359126.0,117.7146,118.0321,117.4459,117.6657,359126.0
2016-12-01 09:30:00,144.42,145.37,144.28,145.03,102068.0,117.5762,118.3496,117.4622,118.0728,102068.0
2016-12-01 10:00:00,144.96,145.21,144.43,144.51,72083.0,118.0158,118.2194,117.5843,117.6495,72083.0
2016-12-01 10:30:00,144.37,144.63,144.18,144.48,59059.0,117.5355,117.7472,117.3808,117.625,59059.0
2016-12-01 11:00:00,144.44,144.55,144.02,144.14,28153.0,117.5925,117.682,117.2505,117.3482,28153.0
2016-12-01 11:30:00,144.1,145.1,144.1,144.66,64507.0,117.3157,118.1298,117.3157,117.7716,64507.0
2016-12-01 12:00:00,144.67,144.72,144.13,144.24,42491.0,117.7797,117.8204,117.3401,117.4297,42491.0
2016-12-01 12:30:00,144.23,144.36,143.81,143.92,22781.0,117.4215,117.5273,117.0796,117.1691,22781.0
2016-12-01 13:00:00,143.87,144.12,143.79,144.0,33917.0,117.1284,117.332,117.0633,117.2343,33917.0
2016-12-01 13:30:00,144.0,144.23,143.83,143.83,26069.0,117.2343,117.4215,117.0959,117.0959,26069.0
2016-12-01 14:00:00,143.83,144.24,143.81,144.06,52850.0,117.0959,117.4297,117.0796,117.2831,52850.0
2016-12-01 14:30:00,144.06,144.2,144.01,144.18,39965.0,117.2831,117.3971,117.2424,117.3808,39965.0
2016-12-01 15:00:00,144.16,144.24,143.99,144.15,60677.0,117.3645,117.4297,117.2261,117.3564,60677.0
2016-12-01 15:30:00,144.14,144.21,143.91,144.14,145781.0,117.3482,117.4052,117.161,117.3482,145781.0
2016-12-02 09:30:00,144.0,144.5,143.45,144.16,67647.0,117.2343,117.6413,116.7865,117.3645,67647.0
2016-12-02 10:00:00,144.24,144.39,143.98,144.25,51314.0,117.4297,117.5518,117.218,117.4378,51314.0
2016-12-02 10:30:00,144.25,144.48,144.11,144.48,42232.0,117.4378,117.625,117.3238,117.625,42232.0
2016-12-02 11:00:00,144.47,144.99,144.41,144.96,36483.0,117.6169,118.0402,117.5681,118.0158,36483.0
2016-12-02 11:30:00,144.94,145.06,144.7,144.71,59884.0,117.9995,118.0972,117.8042,117.8123,59884.0
2016-12-02 12:00:00,144.77,144.95,144.63,144.86,45717.0,117.8611,118.0077,117.7472,117.9344,45717.0
2016-12-02 12:30:00,144.87,144.87,144.4,144.67,44690.0,117.9426,117.9426,117.5599,117.7797,44690.0
2016-12-02 13:00:00,144.68,144.68,144.18,144.37,28880.0,117.7879,117.7879,117.3808,117.5355,28880.0
2016-12-02 13:30:00,144.36,144.41,144.17,144.35,60011.0,117.5273,117.5681,117.3727,117.5192,60011.0
2016-12-02 14:00:00,144.31,144.37,144.17,144.34,47264.0,117.4866,117.5355,117.3727,117.5111,47264.0
2016-12-02 14:30:00,144.32,144.47,144.21,144.21,45837.0,117.4948,117.6169,117.4052,117.4052,45837.0
2016-12-02 15:00:00,144.22,144.28,143.96,144.12,54252.0,117.4134,117.4622,117.2017,117.332,54252.0
2016-12-02 15:30:00,144.14,144.68,144.14,144.62,141712.0,117.3482,117.7879,117.3482,117.739,141712.0
2016-12-05 09:30:00,146.14,146.86,145.76,146.55,138421.0,118.9765,119.5627,118.6671,119.3103,138421.0
2016-12-05 10:00:00,146.56,147.85,146.41,147.65,170687.0,119.3184,120.3687,119.1963,120.2058,170687.0
2016-12-05 10:30:00,147.63,147.64,146.98,147.19,43811.0,120.1895,120.1977,119.6604,119.8313,43811.0
2016-12-05 11:00:00,147.15,147.49,146.82,147.09,74296.0,119.7988,120.0756,119.5301,119.7499,74296.0
2016-12-05 11:30:00,147.09,147.5,146.78,147.17,47158.0,119.7499,120.0837,119.4975,119.815,47158.0
2016-12-05 12:00:00,147.21,147.21,147.01,147.09,32393.0,119.8476,119.8476,119.6848,119.7499,32393.0
2016-12-05 12:30:00,147.06,147.15,146.88,147.04,94125.0,119.7255,119.7988,119.5789,119.7092,94125.0
2016-12-05 13:00:00,147.03,147.15,146.82,147.15,116738.0,119.7011,119.7988,119.5301,119.7988,116738.0
2016-12-05 13:30:00,147.13,147.14,146.87,146.96,44948.0,119.7825,119.7906,119.5708,119.6441,44948.0
2016-12-05 14:00:00,146.94,146.94,146.45,146.73,65124.0,119.6278,119.6278,119.2289,119.4568,65124.0
2016-12-05 14:30:00,146.76,146.81,146.59,146.71,72717.0,119.4813,119.522,119.3429,119.4405,72717.0
2016-12-05 15:00:00,146.71,147.01,146.71,146.87,111855.0,119.4405,119.6848,119.4405,119.5708,111855.0
2016-12-05 15:30:00,146.87,147.4,146.81,147.32,459308.0,119.5708,120.0023,119.522,119.9372,459308.0
2016-12-06 09:30:00,147.19,147.5,146.7,146.76,46395.0,119.8313,120.0837,119.4324,119.4813,46395.0
2016-12-06 10:00:00,146.78,147.18,146.56,147.09,41551.0,119.4975,119.8232,119.3184,119.7499,41551.0
2016-12-06 10:30:00,147.14,147.18,146.59,146.71,56056.0,119.7906,119.8232,119.3429,119.4405,56056.0
2016-12-06 11:00:00,146.74,146.74,146.28,146.61,41609.0,119.465,119.465,119.0905,119.3591,41609.0
2016-12-06 11:30:00,146.65,146.65,146.35,146.44,37575.0,119.3917,119.3917,119.1475,119.2207,37575.0
2016-12-06 12:00:00,146.49,146.84,146.41,146.83,45626.0,119.2614,119.5464,119.1963,119.5382,45626.0
2016-12-06 12:30:00,146.82,147.1,146.79,146.97,31323.0,119.5301,119.7581,119.5057,119.6522,31323.0
2016-12-06 13:00:00,146.98,147.11,146.96,147.0,21484.0,119.6604,119.7662,119.6441,119.6766,21484.0
2016-12-06 13:30:00,146.99,147.04,146.78,147.01,42298.0,119.6685,119.7092,119.4975,119.6848,42298.0
2016-12-06 14:00:00,146.99,147.02,146.61,146.69,40352.0,119.6685,119.6929,119.3591,119.4243,40352.0
2016-12-06 14:30:00,146.67,146.79,146.31,146.37,68154.0,119.408,119.5057,119.1149,119.1637,68154.0
2016-12-06 15:00:00,146.4,146.46,146.02,146.07,81876.0,119.1882,119.237,118.8788,118.9195,81876.0
2016-12-06 15:30:00,146.07,146.6,146.06,146.54,100322.0,118.9195,119.351,118.9114,119.3021,100322.0
2016-12-07 09:30:00,146.81,147.31,145.89,146.52,80508.0,119.522,119.929,118.773,119.2859,80508.0
2016-12-07 10:00:00,146.71,147.03,146.38,146.96,43814.0,119.4405,119.7011,119.1719,119.6441,43814.0
2016-12-07 10:30:00,146.99,147.03,146.38,146.47,58299.0,119.6685,119.7011,119.1719,119.2452,58299.0
2016-12-07 11:00:00,146.47,146.86,146.43,146.75,37605.0,119.2452,119.5627,119.2126,119.4731,37605.0
2016-12-07 11:30:00,146.76,147.34,146.74,147.27,56410.0,119.4813,119.9534,119.465,119.8965,56410.0
2016-12-07 12:00:00,147.25,147.5,147.04,147.36,21494.0,119.8802,120.0837,119.7092,119.9697,21494.0
2016-12-07 12:30:00,147.38,147.43,147.12,147.3,30784.0,119.986,120.0267,119.7743,119.9209,30784.0
2016-12-07 13:00:00,147.28,148.01,147.19,147.97,37081.0,119.9046,120.4989,119.8313,120.4663,37081.0
2016-12-07 13:30:00,147.94,148.3,147.89,148.22,35616.0,120.4419,120.735,120.4012,120.6699,35616.0
2016-12-07 14:00:00,148.28,148.28,147.91,147.99,37006.0,120.7187,120.7187,120.4175,120.4826,37006.0
2016-12-07 14:30:00,147.98,148.05,147.78,148.02,38763.0,120.4745,120.5315,120.3117,120.5071,38763.0
2016-12-07 15:00:00,148.02,148.4,147.93,148.32,81049.0,120.5071,120.8164,120.4338,120.7513,81049.0
2016-12-07 15:30:00,148.27,148.59,148.21,148.52,180675.0,120.7106,120.9711,120.6617,120.9141,180675.0
2016-12-08 09:30:00,148.61,149.0,148.44,148.62,110702.0,120.9874,121.3049,120.849,120.9955,110702.0
2016-12-08 10:00:00,148.67,148.8,148.41,148.54,51497.0,121.0362,121.1421,120.8246,120.9304,51497.0
2016-12-08 10:30:00,148.5,148.6,148.21,148.26,43094.0,120.8978,120.9792,120.6617,120.7024,43094.0
2016-12-08 11:00:00,148.24,148.33,148.09,148.17,36877.0,120.6862,120.7594,120.564,120.6292,36877.0
2016-12-08 11:30:00,148.15,148.45,148.12,148.33,27205.0,120.6129,120.8571,120.5885,120.7594,27205.0
2016-12-08 12:00:00,148.36,148.84,148.36,148.63,43692.0,120.7839,121.1746,120.7839,121.0037,43692.0
2016-12-08 12:30:00,148.65,148.72,148.55,148.59,33762.0,121.02,121.0769,120.9385,120.9711,33762.0
2016-12-08 13:00:00,148.61,148.93,148.57,148.81,32869.0,120.9874,121.2479,120.9548,121.1502,32869.0
2016-12-08 13:30:00,148.86,148.86,148.65,148.69,50178.0,121.1909,121.1909,121.02,121.0525,50178.0
2016-12-08 14:00:00,148.7,148.91,148.53,148.67,28877.0,121.0607,121.2316,120.9223,121.0362,28877.0
2016-12-08 14:30:00,148.72,148.87,148.39,148.87,39228.0,121.0769,121.1991,120.8083,121.1991,39228.0
2016-12-08 15:00:00,148.89,149.09,148.87,148.87,43803.0,121.2153,121.3782,121.1991,121.1991,43803.0
2016-12-08 15:30:00,148.87,149.15,148.87,149.06,78762.0,121.1991,121.427,121.1991,121.3537,78762.0
2016-12-09 09:30:00,148.84,149.29,148.51,148.53,25737.0,121.1746,121.541,120.906,120.9223,25737.0
2016-12-09 10:00:00,148.53,148.75,147.97,148.25,22498.0,120.9223,121.1014,120.4663,120.6943,22498.0
2016-12-09 10:30:00,148.29,148.74,148.29,148.42,29468.0,120.7269,121.0932,120.7269,120.8327,29468.0
2016-12-09 11:00:00,148.4,148.62,148.29,148.53,42482.0,120.8164,120.9955,120.7269,120.9223,42482.0
2016-12-09 11:30:00,148.5,148.98,148.43,148.72,21101.0,120.8978,121.2886,120.8408,121.0769,21101.0
2016-12-09 12:00:00,148.72,149.02,148.7,148.98,11958.0,121.0769,121.3212,121.0607,121.2886,11958.0
2016-12-09 12:30:00,149.0,149.47,149.0,149.31,34436.0,121.3049,121.6875,121.3049,121.5573,34436.0
2016-12-09 13:00:00,149.34,149.48,149.28,149.28,30638.0,121.5817,121.6957,121.5329,121.5329,30638.0
2016-12-09 13:30:00,149.31,149.39,149.12,149.22,25994.0,121.5573,121.6224,121.4026,121.484,25994.0
2016-12-09 14:00:00,149.23,149.28,149.12,149.12,28726.0,121.4921,121.5329,121.4026,121.4026,28726.0
2016-12-09 14:30:00,149.13,149.24,148.95,149.22,16511.0,121.4107,121.5003,121.2642,121.484,16511.0
2016-12-09 15:00:00,149.23,149.7,149.22,149.49,101236.0,121.4921,121.8748,121.484,121.7038,101236.0
2016-12-09 15:30:00,149.49,149.6,149.42,149.55,94986.0,121.7038,121.7934,121.6468,121.7527,94986.0
2016-12-12 09:30:00,149.86,150.39,149.21,149.24,63385.0,122.005,122.4365,121.4759,121.5003,63385.0
2016-12-12 10:00:00,149.28,149.59,148.98,149.03,47449.0,121.5329,121.7852,121.2886,121.3293,47449.0
2016-12-12 10:30:00,149.06,149.48,148.97,149.33,50538.0,121.3537,121.6957,121.2805,121.5736,50538.0
2016-12-12 11:00:00,149.35,149.49,149.16,149.27,20766.0,121.5898,121.7038,121.4352,121.5247,20766.0
2016-12-12 11:30:00,149.27,149.8,149.27,149.55,51366.0,121.5247,121.9562,121.5247,121.7527,51366.0
2016-12-12 12:00:00,149.57,149.62,149.12,149.12,32821.0,121.7689,121.8097,121.4026,121.4026,32821.0
2016-12-12 12:30:00,149.12,149.46,149.11,149.35,33103.0,121.4026,121.6794,121.3944,121.5898,33103.0
2016-12-12 13:00:00,149.33,149.4,149.11,149.11,32518.0,121.5736,121.6305,121.3944,121.3944,32518.0
2016-12-12 13:30:00,149.12,149.46,149.11,149.32,26670.0,121.4026,121.6794,121.3944,121.5654,26670.0
2016-12-12 14:00:00,149.45,149.94,149.44,149.56,25812.0,121.6713,122.0702,121.6631,121.7608,25812.0
2016-12-12 14:30:00,149.64,149.75,149.58,149.66,41469.0,121.8259,121.9155,121.7771,121.8422,41469.0
2016-12-12 15:00:00,149.65,149.76,149.53,149.67,49200.0,121.8341,121.9236,121.7364,121.8504,49200.0
2016-12-12 15:30:00,149.67,149.69,149.43,149.64,86706.0,121.8504,121.8666,121.655,121.8259,86706.0
2016-12-13 09:30:00,150.03,150.45,149.57,149.7,45406.0,122.1434,122.4854,121.7689,121.8748,45406.0
2016-12-13 10:00:00,149.64,149.64,148.62,148.62,49750.0,121.8259,121.8259,120.9955,120.9955,49750.0
2016-12-13 10:30:00,148.69,148.76,148.27,148.45,79914.0,121.0525,121.1095,120.7106,120.8571,79914.0
2016-12-13 11:00:00,148.47,148.57,148.3,148.4,55889.0,120.8734,120.9548,120.735,120.8164,55889.0
2016-12-13 11:30:00,148.39,148.62,148.39,148.54,37721.0,120.8083,120.9955,120.8083,120.9304,37721.0
2016-12-13 12:00:00,148.55,149.03,148.53,148.99,21866.0,120.9385,121.3293,120.9223,121.2968,21866.0
2016-12-13 12:30:00,149.02,149.03,148.85,148.87,26923.0,121.3212,121.3293,121.1828,121.1991,26923.0
2016-12-13 13:00:00,148.88,149.28,148.85,149.19,57806.0,121.2072,121.5329,121.1828,121.4596,57806.0
2016-12-13 13:30:00,149.23,149.23,148.78,148.83,43594.0,121.4921,121.4921,121.1258,121.1665,43594.0
2016-12-13 14:00:00,148.85,149.03,148.8,148.99,25111.0,121.1828,121.3293,121.1421,121.2968,25111.0
2016-12-13 14:30:00,148.97,149.16,148.9,148.9,57799.0,121.2805,121.4352,121.2235,121.2235,57799.0
2016-12-13 15:00:00,148.93,149.16,148.83,149.14,55043.0,121.2479,121.4352,121.1665,121.4189,55043.0
2016-12-13 15:30:00,149.13,149.43,149.03,149.12,172440.0,121.4107,121.655,121.3293,121.4026,172440.0
2016-12-14 09:30:00,148.98,149.35,147.88,147.98,91577.0,121.2886,121.5898,120.3931,120.4745,91577.0
2016-12-14 10:00:00,148.09,148.66,148.09,148.19,34970.0,120.564,121.0281,120.564,120.6455,34970.0
2016-12-14 10:30:00,148.24,148.48,148.05,148.15,41268.0,120.6862,120.8816,120.5315,120.6129,41268.0
2016-12-14 11:00:00,148.1,148.17,147.84,148.02,39892.0,120.5722,120.6292,120.3605,120.5071,39892.0
2016-12-14 11:30:00,148.01,148.02,147.11,147.7,263568.0,120.4989,120.5071,119.7662,120.2465,263568.0
2016-12-14 12:00:00,147.67,149.45,147.67,148.92,145213.0,120.2221,121.6713,120.2221,121.2398,145213.0
2016-12-14 12:30:00,148.97,149.67,148.94,149.48,63080.0,121.2805,121.8504,121.256,121.6957,63080.0
2016-12-14 13:00:00,149.47,149.79,149.42,149.79,35526.0,121.6875,121.9481,121.6468,121.9481,35526.0
2016-12-14 13:30:00,149.73,149.83,149.46,149.54,66936.0,121.8992,121.9806,121.6794,121.7445,66936.0
2016-12-14 14:00:00,149.55,149.57,148.7,148.8,81198.0,121.7527,121.7689,121.0607,121.1421,81198.0
2016-12-14 14:30:00,148.77,149.49,148.65,148.65,64021.0,121.1176,121.7038,121.02,121.02,64021.0
2016-12-14 15:00:00,148.69,148.9,148.05,148.37,45075.0,121.0525,121.2235,120.5315,120.792,45075.0
2016-12-14 15:30:00,148.38,148.94,148.0,148.18,134913.0,120.8001,121.256,120.4908,120.6373,134913.0
2016-12-15 09:30:00,147.86,148.76,147.45,148.69,110038.0,120.3768,121.1095,120.043,121.0525,110038.0
2016-12-15 10:00:00,148.74,148.95,148.18,148.5,86476.0,121.0932,121.2642,120.6373,120.8978,86476.0
2016-12-15 10:30:00,148.51,149.08,148.44,149.03,60183.0,120.906,121.37,120.849,121.3293,60183.0
2016-12-15 11:00:00,149.04,149.38,148.9,149.02,50007.0,121.3375,121.6143,121.2235,121.3212,50007.0
2016-12-15 11:30:00,149.01,149.24,148.8,149.0,40665.0,121.313,121.5003,121.1421,121.3049,40665.0
2016-12-15 12:00:00,149.08,149.38,148.94,149.05,32961.0,121.37,121.6143,121.256,121.3456,32961.0
2016-12-15 12:30:00,149.08,149.12,148.71,149.08,26773.0,121.37,121.4026,121.0688,121.37,26773.0
2016-12-15 13:00:00,149.13,149.4,149.06,149.23,32543.0,121.4107,121.6305,121.3537,121.4921,32543.0
2016-12-15 13:30:00,149.25,149.3,148.75,148.9,29985.0,121.5084,121.5491,121.1014,121.2235,29985.0
2016-12-15 14:00:00,148.92,149.13,148.78,149.01,56849.0,121.2398,121.4107,121.1258,121.313,56849.0
2016-12-15 14:30:00,149.05,149.25,148.9,149.02,79933.0,121.3456,121.5084,121.2235,121.3212,79933.0
2016-12-15 15:00:00,148.93,149.03,148.73,148.76,50879.0,121.2479,121.3293,121.0851,121.1095,50879.0
2016-12-15 15:30:00,148.76,149.11,148.72,149.09,159663.0,121.1095,121.3944,121.0769,121.3782,159663.0
2016-12-16 09:30:00,149.27,149.52,147.74,147.83,276211.0,121.5247,121.7282,120.2791,120.3524,276211.0
2016-12-16 10:00:00,147.88,148.37,147.75,148.07,38017.0,120.3931,120.792,120.2872,120.5478,38017.0
2016-12-16 10:30:00,148.07,148.31,147.96,148.11,45634.0,120.5478,120.7431,120.4582,120.5803,45634.0
2016-12-16 11:00:00,148.11,148.43,148.07,148.14,55257.0,120.5803,120.8408,120.5478,120.6047,55257.0
2016-12-16 11:30:00,148.14,148.39,148.08,148.35,26738.0,120.6047,120.8083,120.5559,120.7757,26738.0
2016-12-16 12:00:00,148.35,148.39,147.96,148.04,31483.0,120.7757,120.8083,120.4582,120.5233,31483.0
2016-12-16 12:30:00,148.04,148.21,147.69,147.7,54524.0,120.5233,120.6617,120.2384,120.2465,54524.0
2016-12-16 13:00:00,147.7,147.78,147.54,147.62,21573.0,120.2465,120.3117,120.1163,120.1814,21573.0
2016-12-16 13:30:00,147.63,147.78,147.45,147.45,26757.0,120.1895,120.3117,120.043,120.043,26757.0
2016-12-16 14:00:00,147.45,147.64,147.3,147.53,41111.0,120.043,120.1977,119.9209,120.1081,41111.0
2016-12-16 14:30:00,147.54,147.86,147.54,147.76,69333.0,120.1163,120.3768,120.1163,120.2954,69333.0
2016-12-16 15:00:00,147.77,147.84,147.62,147.74,34266.0,120.3035,120.3605,120.1814,120.2791,34266.0
2016-12-16 15:30:00,147.75,147.78,147.26,147.45,316004.0,120.2872,120.3117,119.8883,120.043,316004.0
2016-12-19 09:30:00,147.35,147.87,147.05,147.47,63660.0,119.9616,120.3849,119.7173,120.0593,63660.0
2016-12-19 10:00:00,147.48,147.71,147.33,147.56,53390.0,120.0674,120.2547,119.9453,120.1326,53390.0
2016-12-19 10:30:00,147.56,147.92,147.51,147.92,55360.0,120.1326,120.4256,120.0918,120.4256,55360.0
2016-12-19 11:00:00,147.89,148.0,147.43,147.49,32445.0,120.4012,120.4908,120.0267,120.0756,32445.0
2016-12-19 11:30:00,147.51,147.52,147.14,147.26,31528.0,120.0918,120.1,119.7906,119.8883,31528.0
2016-12-19 12:00:00,147.24,147.29,146.94,146.95,38931.0,119.872,119.9127,119.6278,119.6359,38931.0
2016-12-19 12:30:00,147.0,147.23,146.96,147.18,39986.0,119.6766,119.8639,119.6441,119.8232,39986.0
2016-12-19 13:00:00,147.19,147.38,147.07,147.18,35094.0,119.8313,119.986,119.7336,119.8232,35094.0
2016-12-19 13:30:00,147.2,147.25,146.89,147.17,25781.0,119.8395,119.8802,119.5871,119.815,25781.0
2016-12-19 14:00:00,147.19,147.47,147.14,147.47,29186.0,119.8313,120.0593,119.7906,120.0593,29186.0
2016-12-19 14:30:00,147.41,147.41,147.26,147.28,34044.0,120.0104,120.0104,119.8883,119.9046,34044.0
2016-12-19 15:00:00,147.25,147.55,147.24,147.47,27473.0,119.8802,120.1244,119.872,120.0593,27473.0
2016-12-19 15:30:00,147.47,147.74,147.4,147.7,105885.0,120.0593,120.2791,120.0023,120.2465,105885.0
2016-12-20 09:30:00,147.9,149.71,147.42,149.63,176725.0,120.4094,121.8829,120.0186,121.8178,176725.0
2016-12-20 10:00:00,149.65,149.81,149.21,149.25,134907.0,121.8341,121.9643,121.4759,121.5084,134907.0
2016-12-20 10:30:00,149.3,149.46,148.48,148.54,52125.0,121.5491,121.6794,120.8816,120.9304,52125.0
2016-12-20 11:00:00,148.54,148.88,148.13,148.73,81266.0,120.9304,121.2072,120.5966,121.0851,81266.0
2016-12-20 11:30:00,148.66,148.79,147.43,147.43,85557.0,121.0281,121.1339,120.0267,120.0267,85557.0
2016-12-20 12:00:00,147.41,147.67,147.28,147.52,66051.0,120.0104,120.2221,119.9046,120.1,66051.0
2016-12-20 12:30:00,147.52,147.76,147.27,147.58,56286.0,120.1,120.2954,119.8965,120.1488,56286.0
2016-12-20 13:00:00,147.58,147.89,147.48,147.89,36092.0,120.1488,120.4012,120.0674,120.4012,36092.0
2016-12-20 13:30:00,147.89,147.89,147.05,147.4,87078.0,120.4012,120.4012,119.7173,120.0023,87078.0
2016-12-20 14:00:00,147.4,147.49,147.32,147.33,23251.0,120.0023,120.0756,119.9372,119.9453,23251.0
2016-12-20 14:30:00,147.35,147.51,147.25,147.43,34195.0,119.9616,120.0918,119.8802,120.0267,34195.0
2016-12-20 15:00:00,147.39,147.52,147.21,147.27,28428.0,119.9942,120.1,119.8476,119.8965,28428.0
2016-12-20 15:30:00,147.26,147.59,147.26,147.51,119850.0,119.8883,120.157,119.8883,120.0918,119850.0
2016-12-21 09:30:00,148.32,148.51,147.3,147.71,68291.0,120.7513,120.906,119.9209,120.2547,68291.0
2016-12-21 10:00:00,147.66,147.84,147.22,147.25,45446.0,120.214,120.3605,119.8558,119.8802,45446.0
2016-12-21 10:30:00,147.27,147.43,147.14,147.19,26147.0,119.8965,120.0267,119.7906,119.8313,26147.0
2016-12-21 11:00:00,147.22,147.58,147.03,147.48,65133.0,119.8558,120.1488,119.7011,120.0674,65133.0
2016-12-21 11:30:00,147.46,147.86,147.43,147.57,31315.0,120.0511,120.3768,120.0267,120.1407,31315.0
2016-12-21 12:00:00,147.55,147.62,147.51,147.56,29256.0,120.1244,120.1814,120.0918,120.1326,29256.0
2016-12-21 12:30:00,147.55,147.72,147.5,147.54,33089.0,120.1244,120.2628,120.0837,120.1163,33089.0
2016-12-21 13:00:00,147.57,147.75,147.52,147.68,39007.0,120.1407,120.2872,120.1,120.2302,39007.0
2016-12-21 13:30:00,147.66,147.81,147.47,147.49,52401.0,120.214,120.3361,120.0593,120.0756,52401.0
2016-12-21 14:00:00,147.49,147.49,147.13,147.26,54786.0,120.0756,120.0756,119.7825,119.8883,54786.0
2016-12-21 14:30:00,147.26,147.28,147.04,147.22,66330.0,119.8883,119.9046,119.7092,119.8558,66330.0
2016-12-21 15:00:00,147.24,147.24,147.01,147.07,61678.0,119.872,119.872,119.6848,119.7336,61678.0
2016-12-21 15:30:00,147.07,147.44,147.0,147.34,143921.0,119.7336,120.0349,119.6766,119.9534,143921.0
2016-12-22 09:30:00,147.11,147.96,146.21,146.38,59251.0,119.7662,120.4582,119.0335,119.1719,59251.0
2016-12-22 10:00:00,146.37,146.37,145.85,146.24,45871.0,119.1637,119.1637,118.7404,119.0579,45871.0
2016-12-22 10:30:00,146.22,146.22,145.69,145.74,53408.0,119.0416,119.0416,118.6101,118.6508,53408.0
2016-12-22 11:00:00,145.81,146.37,145.77,146.03,31500.0,118.7078,119.1637,118.6753,118.8869,31500.0
2016-12-22 11:30:00,146.06,146.14,145.73,145.97,23704.0,118.9114,118.9765,118.6427,118.8381,23704.0
2016-12-22 12:00:00,145.99,146.11,145.76,145.86,24981.0,118.8544,118.9521,118.6671,118.7485,24981.0
2016-12-22 12:30:00,145.87,146.18,145.85,146.15,20766.0,118.7567,119.0091,118.7404,118.9846,20766.0
2016-12-22 13:00:00,146.17,146.21,145.75,145.83,29017.0,119.0009,119.0335,118.659,118.7241,29017.0
2016-12-22 13:30:00,145.86,146.1,145.8,146.08,40549.0,118.7485,118.9439,118.6997,118.9276,40549.0
2016-12-22 14:00:00,146.08,146.31,146.06,146.23,26513.0,118.9276,119.1149,118.9114,119.0498,26513.0
2016-12-22 14:30:00,146.23,146.28,146.08,146.21,46037.0,119.0498,119.0905,118.9276,119.0335,46037.0
2016-12-22 15:00:00,146.22,146.24,146.0,146.02,43968.0,119.0416,119.0579,118.8625,118.8788,43968.0
2016-12-22 15:30:00,146.05,146.34,146.02,146.1,172889.0,118.9032,119.1393,118.8788,118.9439,172889.0
2016-12-23 09:30:00,146.03,146.48,145.64,145.95,32298.0,118.8869,119.2533,118.5694,118.8218,32298.0
2016-12-23 10:00:00,145.88,146.29,145.85,146.15,38348.0,118.7648,119.0986,118.7404,118.9846,38348.0
2016-12-23 10:30:00,146.14,146.25,146.02,146.25,40335.0,118.9765,119.066,118.8788,119.066,40335.0
2016-12-23 11:00:00,146.25,146.6,146.01,146.12,70305.0,119.066,119.351,118.8707,118.9602,70305.0
2016-12-23 11:30:00,146.15,146.35,145.9,145.97,25719.0,118.9846,119.1475,118.7811,118.8381,25719.0
2016-12-23 12:00:00,145.97,146.51,145.95,146.44,28321.0,118.8381,119.2777,118.8218,119.2207,28321.0
2016-12-23 12:30:00,146.45,146.54,146.2,146.24,21611.0,119.2289,119.3021,119.0253,119.0579,21611.0
2016-12-23 13:00:00,146.22,146.24,145.99,146.06,21231.0,119.0416,119.0579,118.8544,118.9114,21231.0
2016-12-23 13:30:00,146.11,146.19,145.92,145.97,24774.0,118.9521,119.0172,118.7974,118.8381,24774.0
2016-12-23 14:00:00,145.98,146.13,145.95,146.13,28203.0,118.8462,118.9684,118.8218,118.9684,28203.0
2016-12-23 14:30:00,146.13,146.4,146.01,146.38,23546.0,118.9684,119.1882,118.8707,119.1719,23546.0
2016-12-23 15:00:00,146.38,146.38,146.2,146.28,21108.0,119.1719,119.1719,119.0253,119.0905,21108.0
2016-12-23 15:30:00,146.3,146.54,146.3,146.48,68620.0,119.1068,119.3021,119.1068,119.2533,68620.0
2016-12-27 09:30:00,146.62,147.52,146.62,147.09,25570.0,119.3673,120.1,119.3673,119.7499,25570.0
2016-12-27 10:00:00,147.06,147.5,146.83,147.42,28695.0,119.7255,120.0837,119.5382,120.0186,28695.0
2016-12-27 10:30:00,147.45,147.56,147.18,147.18,13018.0,120.043,120.1326,119.8232,119.8232,13018.0
2016-12-27 11:00:00,147.17,147.3,146.92,146.95,27487.0,119.815,119.9209,119.6115,119.6359,27487.0
2016-12-27 11:30:00,146.96,147.07,146.93,147.06,13200.0,119.6441,119.7336,119.6197,119.7255,13200.0
2016-12-27 12:00:00,146.99,147.4,146.99,147.33,16621.0,119.6685,120.0023,119.6685,119.9453,16621.0
2016-12-27 12:30:00,147.31,147.32,147.06,147.23,9750.0,119.929,119.9372,119.7255,119.8639,9750.0
2016-12-27 13:00:00,147.16,147.35,147.14,147.19,33914.0,119.8069,119.9616,119.7906,119.8313,33914.0
2016-12-27 13:30:00,147.23,147.3,147.14,147.2,8746.0,119.8639,119.9209,119.7906,119.8395,8746.0
2016-12-27 14:00:00,147.21,147.52,147.15,147.44,22939.0,119.8476,120.1,119.7988,120.0349,22939.0
2016-12-27 14:30:00,147.41,147.48,147.26,147.29,16889.0,120.0104,120.0674,119.8883,119.9127,16889.0
2016-12-27 15:00:00,147.33,147.4,147.25,147.32,23728.0,119.9453,120.0023,119.8802,119.9372,23728.0
2016-12-27 15:30:00,147.32,147.4,147.17,147.34,93856.0,119.9372,120.0023,119.815,119.9534,93856.0
2016-12-28 09:30:00,147.67,147.67,146.76,146.76,38866.0,120.2221,120.2221,119.4813,119.4813,38866.0
2016-12-28 10:00:00,146.8,146.98,146.53,146.8,17833.0,119.5138,119.6604,119.294,119.5138,17833.0
2016-12-28 10:30:00,146.79,146.79,146.26,146.41,30738.0,119.5057,119.5057,119.0742,119.1963,30738.0
2016-12-28 11:00:00,146.4,146.54,146.26,146.54,31362.0,119.1882,119.3021,119.0742,119.3021,31362.0
2016-12-28 11:30:00,146.49,146.51,146.14,146.14,17226.0,119.2614,119.2777,118.9765,118.9765,17226.0
2016-12-28 12:00:00,146.16,146.16,145.49,145.53,32942.0,118.9928,118.9928,118.4473,118.4799,32942.0
2016-12-28 12:30:00,145.51,145.56,145.24,145.41,39827.0,118.4636,118.5043,118.2438,118.3822,39827.0
2016-12-28 13:00:00,145.41,145.57,145.3,145.56,30375.0,118.3822,118.5124,118.2926,118.5043,30375.0
2016-12-28 13:30:00,145.57,145.94,145.56,145.88,30073.0,118.5124,118.8137,118.5043,118.7648,30073.0
2016-12-28 14:00:00,145.9,145.98,145.38,145.47,30066.0,118.7811,118.8462,118.3578,118.431,30066.0
2016-12-28 14:30:00,145.47,145.53,145.26,145.33,28646.0,118.431,118.4799,118.2601,118.3171,28646.0
2016-12-28 15:00:00,145.3,145.35,145.15,145.17,44143.0,118.2926,118.3333,118.1705,118.1868,44143.0
2016-12-28 15:30:00,145.21,145.22,145.02,145.07,93504.0,118.2194,118.2275,118.0647,118.1054,93504.0
2016-12-29 09:30:00,144.45,144.88,144.42,144.78,29286.0,118.3012,118.6533,118.2766,118.5714,29286.0
2016-12-29 10:00:00,144.83,145.05,144.63,144.63,22067.0,118.6124,118.7925,118.4486,118.4486,22067.0
2016-12-29 10:30:00,144.63,144.96,144.58,144.88,22044.0,118.4486,118.7188,118.4076,118.6533,22044.0
2016-12-29 11:00:00,144.9,144.9,144.63,144.74,14938.0,118.6697,118.6697,118.4486,118.5387,14938.0
2016-12-29 11:30:00,144.71,144.79,144.41,144.5,38682.0,118.5141,118.5796,118.2684,118.3421,38682.0
2016-12-29 12:00:00,144.5,144.57,144.17,144.34,17501.0,118.3421,118.3994,118.0718,118.2111,17501.0
2016-12-29 12:30:00,144.38,144.4,144.18,144.37,18192.0,118.2438,118.2602,118.08,118.2356,18192.0
2016-12-29 13:00:00,144.35,144.68,144.33,144.65,14088.0,118.2193,118.4895,118.2029,118.465,14088.0
2016-12-29 13:30:00,144.61,144.65,144.39,144.61,18408.0,118.4322,118.465,118.252,118.4322,18408.0
2016-12-29 14:00:00,144.62,144.95,144.59,144.77,15596.0,118.4404,118.7106,118.4158,118.5632,15596.0
2016-12-29 14:30:00,144.75,144.76,144.55,144.55,16288.0,118.5468,118.555,118.3831,118.3831,16288.0
2016-12-29 15:00:00,144.54,144.65,144.27,144.28,29176.0,118.3749,118.465,118.1537,118.1619,29176.0
2016-12-29 15:30:00,144.27,144.45,144.24,144.36,86172.0,118.1537,118.3012,118.1292,118.2274,86172.0
2016-12-30 09:30:00,144.53,144.82,144.16,144.28,27208.0,118.3667,118.6042,118.0637,118.1619,27208.0
2016-12-30 10:00:00,144.18,144.21,143.79,143.91,31313.0,118.08,118.1046,117.7606,117.8589,31313.0
2016-12-30 10:30:00,143.92,144.49,143.9,144.49,20296.0,117.8671,118.3339,117.8507,118.3339,20296.0
2016-12-30 11:00:00,144.49,144.53,144.19,144.53,20097.0,118.3339,118.3667,118.0882,118.3667,20097.0
2016-12-30 11:30:00,144.45,144.73,144.4,144.52,19522.0,118.3012,118.5305,118.2602,118.3585,19522.0
2016-12-30 12:00:00,144.5,144.5,144.21,144.21,18894.0,118.3421,118.3421,118.1046,118.1046,18894.0
2016-12-30 12:30:00,144.18,144.3,144.05,144.2,23616.0,118.08,118.1783,117.9736,118.0964,23616.0
2016-12-30 13:00:00,144.21,144.24,144.03,144.12,13340.0,118.1046,118.1292,117.9572,118.0309,13340.0
2016-12-30 13:30:00,144.15,144.3,144.03,144.07,15949.0,118.0555,118.1783,117.9572,117.9899,15949.0
2016-12-30 14:00:00,144.04,144.07,143.73,143.76,19321.0,117.9654,117.9899,117.7115,117.7361,19321.0
2016-12-30 14:30:00,143.71,143.72,143.23,143.47,19115.0,117.6951,117.7033,117.302,117.4986,19115.0
2016-12-30 15:00:00,143.48,143.88,143.37,143.83,25975.0,117.5067,117.8343,117.4167,117.7934,25975.0
2016-12-30 15:30:00,143.86,143.93,143.51,143.87,134329.0,117.818,117.8753,117.5313,117.8261,134329.0
2017-01-03 09:30:00,143.56,144.73,143.23,143.31,79521.0,117.5723,118.5305,117.302,117.3675,79521.0
2017-01-03 10:00:00,143.44,144.73,143.29,144.2,191176.0,117.474,118.5305,117.3511,118.0964,191176.0
2017-01-03 10:30:00,144.15,144.43,143.84,143.84,95783.0,118.0555,118.2848,117.8016,117.8016,95783.0
2017-01-03 11:00:00,143.82,143.9,143.09,143.31,66541.0,117.7852,117.8507,117.1873,117.3675,66541.0
2017-01-03 11:30:00,143.35,143.54,142.98,143.35,35591.0,117.4003,117.5559,117.0973,117.4003,35591.0
2017-01-03 12:00:00,143.39,143.48,143.09,143.17,40566.0,117.433,117.5067,117.1873,117.2529,40566.0
2017-01-03 12:30:00,143.04,143.28,142.84,143.19,32122.0,117.1464,117.343,116.9826,117.2692,32122.0
2017-01-03 13:00:00,143.24,143.27,143.09,143.19,53548.0,117.3102,117.3348,117.1873,117.2692,53548.0
2017-01-03 13:30:00,143.22,143.25,143.03,143.06,27286.0,117.2938,117.3184,117.1382,117.1628,27286.0
2017-01-03 14:00:00,143.1,143.17,142.96,143.0,61001.0,117.1955,117.2529,117.0809,117.1136,61001.0
2017-01-03 14:30:00,143.0,143.15,142.89,143.08,27931.0,117.1136,117.2365,117.0236,117.1792,27931.0
2017-01-03 15:00:00,143.09,143.12,142.95,143.03,60245.0,117.1873,117.2119,117.0727,117.1382,60245.0
2017-01-03 15:30:00,143.02,143.39,142.84,143.39,337839.0,117.13,117.433,116.9826,117.433,337839.0
2017-01-04 09:30:00,144.04,144.33,143.72,144.01,43855.0,117.9654,118.2029,117.7033,117.9408,43855.0
2017-01-04 10:00:00,143.93,144.01,143.74,143.86,67170.0,117.8753,117.9408,117.7197,117.818,67170.0
2017-01-04 10:30:00,143.87,143.92,143.69,143.81,129394.0,117.8261,117.8671,117.6787,117.777,129394.0
2017-01-04 11:00:00,143.8,143.85,143.69,143.8,149443.0,117.7688,117.8098,117.6787,117.7688,149443.0
2017-01-04 11:30:00,143.81,143.85,143.77,143.82,126319.0,117.777,117.8098,117.7443,117.7852,126319.0
2017-01-04 12:00:00,143.82,144.38,143.81,144.28,276197.0,117.7852,118.2438,117.777,118.1619,276197.0
2017-01-04 12:30:00,144.29,144.38,144.27,144.34,201079.0,118.1701,118.2438,118.1537,118.2111,201079.0
2017-01-04 13:00:00,144.34,144.5,144.27,144.33,118295.0,118.2111,118.3421,118.1537,118.2029,118295.0
2017-01-04 13:30:00,144.33,144.49,144.25,144.31,94297.0,118.2029,118.3339,118.1374,118.1865,94297.0
2017-01-04 14:00:00,144.32,144.45,144.25,144.34,114995.0,118.1947,118.3012,118.1374,118.2111,114995.0
2017-01-04 14:30:00,144.34,144.46,144.3,144.41,91357.0,118.2111,118.3093,118.1783,118.2684,91357.0
2017-01-04 15:00:00,144.4,144.46,144.34,144.38,122465.0,118.2602,118.3093,118.2111,118.2438,122465.0
2017-01-04 15:30:00,144.37,144.84,144.37,144.59,179914.0,118.2356,118.6206,118.2356,118.4158,179914.0
2017-01-05 09:30:00,144.38,144.42,143.88,144.16,116877.0,118.2438,118.2766,117.8343,118.0637,116877.0
2017-01-05 10:00:00,144.19,144.23,143.63,143.73,93151.0,118.0882,118.121,117.6296,117.7115,93151.0
2017-01-05 10:30:00,143.72,144.02,143.62,144.02,165875.0,117.7033,117.949,117.6214,117.949,165875.0
2017-01-05 11:00:00,143.98,143.99,143.37,143.42,89831.0,117.9162,117.9244,117.4167,117.4576,89831.0
2017-01-05 11:30:00,143.37,143.55,142.84,142.86,54664.0,117.4167,117.5641,116.9826,116.999,54664.0
2017-01-05 12:00:00,142.91,143.31,142.89,143.23,52169.0,117.0399,117.3675,117.0236,117.302,52169.0
2017-01-05 12:30:00,143.2,143.21,143.0,143.13,22137.0,117.2774,117.2856,117.1136,117.2201,22137.0
2017-01-05 13:00:00,143.16,143.31,143.14,143.2,30048.0,117.2447,117.3675,117.2283,117.2774,30048.0
2017-01-05 13:30:00,143.19,143.32,143.11,143.25,31055.0,117.2692,117.3757,117.2037,117.3184,31055.0
2017-01-05 14:00:00,143.26,143.35,143.23,143.28,98514.0,117.3266,117.4003,117.302,117.343,98514.0
2017-01-05 14:30:00,143.29,143.31,143.0,143.0,47981.0,117.3511,117.3675,117.1136,117.1136,47981.0
2017-01-05 15:00:00,143.0,143.28,142.99,143.23,78284.0,117.1136,117.343,117.1055,117.302,78284.0
2017-01-05 15:30:00,143.24,143.27,143.16,143.21,139041.0,117.3102,117.3348,117.2447,117.2856,139041.0
2017-01-06 09:30:00,143.24,143.85,142.95,143.74,182888.0,117.3102,117.8098,117.0727,117.7197,182888.0
2017-01-06 10:00:00,143.7,143.98,143.56,143.7,167065.0,117.6869,117.9162,117.5723,117.6869,167065.0
2017-01-06 10:30:00,143.7,143.72,143.56,143.66,123381.0,117.6869,117.7033,117.5723,117.6542,123381.0
2017-01-06 11:00:00,143.67,144.65,143.62,144.46,165772.0,117.6624,118.465,117.6214,118.3093,165772.0
2017-01-06 11:30:00,144.49,144.8,144.47,144.75,26296.0,118.3339,118.5878,118.3175,118.5468,26296.0
2017-01-06 12:00:00,144.75,144.75,144.48,144.56,52937.0,118.5468,118.5468,118.3257,118.3912,52937.0
2017-01-06 12:30:00,144.55,144.63,144.39,144.5,102468.0,118.3831,118.4486,118.252,118.3421,102468.0
2017-01-06 13:00:00,144.47,144.55,144.15,144.22,40656.0,118.3175,118.3831,118.0555,118.1128,40656.0
2017-01-06 13:30:00,144.24,144.38,144.11,144.34,142761.0,118.1292,118.2438,118.0227,118.2111,142761.0
2017-01-06 14:00:00,144.32,144.49,144.2,144.26,70042.0,118.1947,118.3339,118.0964,118.1456,70042.0
2017-01-06 14:30:00,144.26,144.37,144.19,144.26,57645.0,118.1456,118.2356,118.0882,118.1456,57645.0
2017-01-06 15:00:00,144.26,144.39,144.22,144.29,141706.0,118.1456,118.252,118.1128,118.1701,141706.0
2017-01-06 15:30:00,144.29,144.45,144.19,144.35,235922.0,118.1701,118.3012,118.0882,118.2193,235922.0
2017-01-09 09:30:00,143.05,145.86,143.05,145.67,193406.0,117.1546,119.4559,117.1546,119.3003,193406.0
2017-01-09 10:00:00,145.63,146.04,145.44,146.0,179426.0,119.2675,119.6033,119.1119,119.5706,179426.0
2017-01-09 10:30:00,145.97,146.84,145.85,146.83,146654.0,119.546,120.2585,119.4477,120.2503,146654.0
2017-01-09 11:00:00,146.8,147.59,146.35,146.55,191423.0,120.2258,120.8727,119.8572,120.021,191423.0
2017-01-09 11:30:00,146.55,146.9,146.09,146.09,40214.0,120.021,120.3076,119.6443,119.6443,40214.0
2017-01-09 12:00:00,146.13,146.18,145.92,146.07,34577.0,119.677,119.718,119.5051,119.6279,34577.0
2017-01-09 12:30:00,146.05,146.24,145.92,146.13,46661.0,119.6115,119.7671,119.5051,119.677,46661.0
2017-01-09 13:00:00,146.08,146.36,145.86,146.36,60004.0,119.6361,119.8654,119.4559,119.8654,60004.0
2017-01-09 13:30:00,146.34,146.81,146.27,146.81,81480.0,119.849,120.2339,119.7917,120.2339,81480.0
2017-01-09 14:00:00,146.81,146.82,146.41,146.62,71671.0,120.2339,120.2421,119.9063,120.0783,71671.0
2017-01-09 14:30:00,146.61,146.72,146.16,146.25,56794.0,120.0701,120.1602,119.7016,119.7753,56794.0
2017-01-09 15:00:00,146.23,146.42,146.17,146.39,62710.0,119.7589,119.9145,119.7098,119.89,62710.0
2017-01-09 15:30:00,146.37,146.59,146.16,146.34,243072.0,119.8736,120.0538,119.7016,119.849,243072.0
2017-01-10 09:30:00,146.49,146.89,145.52,145.63,56842.0,119.9719,120.2995,119.1775,119.2675,56842.0
2017-01-10 10:00:00,145.68,145.72,145.33,145.5,67290.0,119.3085,119.3413,119.0219,119.1611,67290.0
2017-01-10 10:30:00,145.53,145.98,145.53,145.95,84216.0,119.1857,119.5542,119.1857,119.5296,84216.0
2017-01-10 11:00:00,145.98,146.56,145.95,146.49,82800.0,119.5542,120.0292,119.5296,119.9719,82800.0
2017-01-10 11:30:00,146.47,146.84,146.42,146.57,92007.0,119.9555,120.2585,119.9145,120.0374,92007.0
2017-01-10 12:00:00,146.54,146.58,145.98,146.11,49854.0,120.0128,120.0456,119.5542,119.6607,49854.0
2017-01-10 12:30:00,146.16,146.29,145.82,146.01,51157.0,119.7016,119.8081,119.4232,119.5788,51157.0
2017-01-10 13:00:00,146.03,146.14,145.94,146.0,44705.0,119.5951,119.6852,119.5214,119.5706,44705.0
2017-01-10 13:30:00,145.99,146.03,145.48,145.48,48214.0,119.5624,119.5951,119.1447,119.1447,48214.0
2017-01-10 14:00:00,145.51,145.53,145.21,145.33,33597.0,119.1693,119.1857,118.9236,119.0219,33597.0
2017-01-10 14:30:00,145.33,145.56,145.29,145.5,25435.0,119.0219,119.2102,118.9891,119.1611,25435.0
2017-01-10 15:00:00,145.49,145.55,145.31,145.33,33190.0,119.1529,119.202,119.0055,119.0219,33190.0
2017-01-10 15:30:00,145.31,145.63,145.21,145.26,123680.0,119.0055,119.2675,118.9236,118.9645,123680.0
2017-01-11 09:30:00,144.79,145.94,144.79,145.51,52896.0,118.5796,119.5214,118.5796,119.1693,52896.0
2017-01-11 10:00:00,145.54,146.0,144.79,144.97,40769.0,119.1938,119.5706,118.5796,118.727,40769.0
2017-01-11 10:30:00,144.92,145.25,144.89,145.02,65206.0,118.6861,118.9563,118.6615,118.768,65206.0
2017-01-11 11:00:00,145.01,145.41,144.91,145.34,49374.0,118.7598,119.0874,118.6779,119.03,49374.0
2017-01-11 11:30:00,145.3,146.06,145.18,146.06,40210.0,118.9973,119.6197,118.899,119.6197,40210.0
2017-01-11 12:00:00,146.1,146.1,145.49,145.71,22376.0,119.6525,119.6525,119.1529,119.3331,22376.0
2017-01-11 12:30:00,145.73,145.79,145.36,145.72,30564.0,119.3494,119.3986,119.0464,119.3413,30564.0
2017-01-11 13:00:00,145.73,145.88,145.39,145.43,34752.0,119.3494,119.4723,119.071,119.1038,34752.0
2017-01-11 13:30:00,145.41,145.84,145.38,145.61,28476.0,119.0874,119.4395,119.0628,119.2512,28476.0
2017-01-11 14:00:00,145.65,145.82,145.51,145.62,27291.0,119.2839,119.4232,119.1693,119.2594,27291.0
2017-01-11 14:30:00,145.67,145.97,145.66,145.76,48000.0,119.3003,119.546,119.2921,119.374,48000.0
2017-01-11 15:00:00,145.78,145.91,145.67,145.74,22912.0,119.3904,119.4969,119.3003,119.3576,22912.0
2017-01-11 15:30:00,145.72,146.07,145.56,146.0,98677.0,119.3413,119.6279,119.2102,119.5706,98677.0
2017-01-12 09:30:00,145.96,145.96,145.27,145.63,46071.0,119.5378,119.5378,118.9727,119.2675,46071.0
2017-01-12 10:00:00,145.57,145.65,144.49,144.69,41682.0,119.2184,119.2839,118.3339,118.4977,41682.0
2017-01-12 10:30:00,144.77,144.82,144.44,144.47,28213.0,118.5632,118.6042,118.293,118.3175,28213.0
2017-01-12 11:00:00,144.44,144.5,144.2,144.46,96024.0,118.293,118.3421,118.0964,118.3093,96024.0
2017-01-12 11:30:00,144.45,144.89,144.43,144.73,42132.0,118.3012,118.6615,118.2848,118.5305,42132.0
2017-01-12 12:00:00,144.72,145.2,144.7,145.07,38974.0,118.5223,118.9154,118.5059,118.8089,38974.0
2017-01-12 12:30:00,145.09,145.23,144.99,145.15,11441.0,118.8253,118.94,118.7434,118.8744,11441.0
2017-01-12 13:00:00,145.17,145.31,145.08,145.29,15446.0,118.8908,119.0055,118.8171,118.9891,15446.0
2017-01-12 13:30:00,145.27,145.52,145.23,145.4,15588.0,118.9727,119.1775,118.94,119.0792,15588.0
2017-01-12 14:00:00,145.4,145.46,145.28,145.43,22908.0,119.0792,119.1283,118.9809,119.1038,22908.0
2017-01-12 14:30:00,145.41,145.82,145.41,145.8,20176.0,119.0874,119.4232,119.0874,119.4068,20176.0
2017-01-12 15:00:00,145.75,145.77,145.61,145.61,15292.0,119.3658,119.3822,119.2512,119.2512,15292.0
2017-01-12 15:30:00,145.62,145.96,145.62,145.83,70442.0,119.2594,119.5378,119.2594,119.4313,70442.0
2017-01-13 09:30:00,145.7,146.0,145.53,145.84,24723.0,119.3249,119.5706,119.1857,119.4395,24723.0
2017-01-13 10:00:00,145.87,146.06,145.36,145.49,39563.0,119.4641,119.6197,119.0464,119.1529,39563.0
2017-01-13 10:30:00,145.51,145.69,145.44,145.63,25234.0,119.1693,119.3167,119.1119,119.2675,25234.0
2017-01-13 11:00:00,145.58,145.94,145.52,145.9,41303.0,119.2266,119.5214,119.1775,119.4887,41303.0
2017-01-13 11:30:00,145.88,146.08,145.69,145.72,35043.0,119.4723,119.6361,119.3167,119.3413,35043.0
2017-01-13 12:00:00,145.73,145.83,145.29,145.34,19425.0,119.3494,119.4313,118.9891,119.03,19425.0
2017-01-13 12:30:00,145.33,145.44,145.1,145.19,22749.0,119.0219,119.1119,118.8335,118.9072,22749.0
2017-01-13 13:00:00,145.18,145.32,145.18,145.24,18725.0,118.899,119.0137,118.899,118.9481,18725.0
2017-01-13 13:30:00,145.27,145.33,145.19,145.27,19065.0,118.9727,119.0219,118.9072,118.9727,19065.0
2017-01-13 14:00:00,145.21,145.4,145.05,145.4,40139.0,118.9236,119.0792,118.7925,119.0792,40139.0
2017-01-13 14:30:00,145.38,145.4,145.1,145.2,27771.0,119.0628,119.0792,118.8335,118.9154,27771.0
2017-01-13 15:00:00,145.23,145.32,145.08,145.3,43752.0,118.94,119.0137,118.8171,118.9973,43752.0
2017-01-13 15:30:00,145.3,145.53,145.16,145.35,156286.0,118.9973,119.1857,118.8826,119.0382,156286.0
2017-01-17 09:30:00,145.07,145.28,144.68,144.75,36776.0,118.8089,118.9809,118.4895,118.5468,36776.0
2017-01-17 10:00:00,144.8,145.12,144.67,145.04,39280.0,118.5878,118.8499,118.4813,118.7844,39280.0
2017-01-17 10:30:00,145.05,145.22,144.97,145.08,29266.0,118.7925,118.9318,118.727,118.8171,29266.0
2017-01-17 11:00:00,145.07,145.3,144.94,145.3,16141.0,118.8089,118.9973,118.7025,118.9973,16141.0
2017-01-17 11:30:00,145.24,145.77,145.07,145.68,45433.0,118.9481,119.3822,118.8089,119.3085,45433.0
2017-01-17 12:00:00,145.65,145.77,145.55,145.7,12266.0,119.2839,119.3822,119.202,119.3249,12266.0
2017-01-17 12:30:00,145.77,145.77,145.47,145.55,12198.0,119.3822,119.3822,119.1365,119.202,12198.0
2017-01-17 13:00:00,145.53,145.84,145.53,145.73,32890.0,119.1857,119.4395,119.1857,119.3494,32890.0
2017-01-17 13:30:00,145.73,145.75,145.54,145.58,14151.0,119.3494,119.3658,119.1938,119.2266,14151.0
2017-01-17 14:00:00,145.58,145.66,145.12,145.15,44868.0,119.2266,119.2921,118.8499,118.8744,44868.0
2017-01-17 14:30:00,145.15,145.18,144.93,145.03,34524.0,118.8744,118.899,118.6943,118.7762,34524.0
2017-01-17 15:00:00,145.05,145.09,144.85,144.85,32802.0,118.7925,118.8253,118.6287,118.6287,32802.0
2017-01-17 15:30:00,144.89,145.33,144.82,145.32,141968.0,118.6615,119.0219,118.6042,119.0137,141968.0
2017-01-18 09:30:00,145.56,145.72,145.05,145.06,54578.0,119.2102,119.3413,118.7925,118.8007,54578.0
2017-01-18 10:00:00,145.05,145.11,144.56,144.66,46470.0,118.7925,118.8417,118.3912,118.4731,46470.0
2017-01-18 10:30:00,144.66,145.06,144.61,144.96,76297.0,118.4731,118.8007,118.4322,118.7188,76297.0
2017-01-18 11:00:00,144.94,145.77,144.94,145.77,43537.0,118.7025,119.3822,118.7025,119.3822,43537.0
2017-01-18 11:30:00,145.76,146.11,145.73,146.01,40303.0,119.374,119.6607,119.3494,119.5788,40303.0
2017-01-18 12:00:00,146.0,146.2,145.97,146.04,20635.0,119.5706,119.7344,119.546,119.6033,20635.0
2017-01-18 12:30:00,146.04,146.08,145.71,145.76,16742.0,119.6033,119.6361,119.3331,119.374,16742.0
2017-01-18 13:00:00,145.71,145.75,145.55,145.55,9667.0,119.3331,119.3658,119.202,119.202,9667.0
2017-01-18 13:30:00,145.58,145.78,145.56,145.71,18971.0,119.2266,119.3904,119.2102,119.3331,18971.0
2017-01-18 14:00:00,145.7,145.96,145.7,145.94,41412.0,119.3249,119.5378,119.3249,119.5214,41412.0
2017-01-18 14:30:00,145.93,146.0,145.82,146.0,25627.0,119.5132,119.5706,119.4232,119.5706,25627.0
2017-01-18 15:00:00,145.94,145.94,145.8,145.84,25157.0,119.5214,119.5214,119.4068,119.4395,25157.0
2017-01-18 15:30:00,145.84,146.35,145.81,146.33,189577.0,119.4395,119.8572,119.415,119.8408,189577.0
2017-01-19 09:30:00,146.24,146.64,146.03,146.11,71055.0,119.7671,120.0947,119.5951,119.6607,71055.0
2017-01-19 10:00:00,146.06,146.12,145.83,145.97,47430.0,119.6197,119.6688,119.4313,119.546,47430.0
2017-01-19 10:30:00,145.97,145.99,145.65,145.71,21797.0,119.546,119.5624,119.2839,119.3331,21797.0
2017-01-19 11:00:00,145.68,145.74,145.37,145.59,38048.0,119.3085,119.3576,119.0546,119.2348,38048.0
2017-01-19 11:30:00,145.57,145.87,145.53,145.82,24751.0,119.2184,119.4641,119.1857,119.4232,24751.0
2017-01-19 12:00:00,145.78,145.86,145.62,145.75,41137.0,119.3904,119.4559,119.2594,119.3658,41137.0
2017-01-19 12:30:00,145.75,146.02,145.65,146.01,23441.0,119.3658,119.5869,119.2839,119.5788,23441.0
2017-01-19 13:00:00,145.99,145.99,145.72,145.78,28192.0,119.5624,119.5624,119.3413,119.3904,28192.0
2017-01-19 13:30:00,145.78,145.85,145.67,145.72,20569.0,119.3904,119.4477,119.3003,119.3413,20569.0
2017-01-19 14:00:00,145.7,145.7,145.32,145.46,53469.0,119.3249,119.3249,119.0137,119.1283,53469.0
2017-01-19 14:30:00,145.45,145.63,145.25,145.5,68233.0,119.1201,119.2675,118.9563,119.1611,68233.0
2017-01-19 15:00:00,145.51,145.7,145.33,145.6,97665.0,119.1693,119.3249,119.0219,119.243,97665.0
2017-01-19 15:30:00,145.63,145.66,145.17,145.41,163820.0,119.2675,119.2921,118.8908,119.0874,163820.0
2017-01-20 09:30:00,145.7,146.3,145.7,146.27,166046.0,119.3249,119.8163,119.3249,119.7917,166046.0
2017-01-20 10:00:00,146.31,146.78,146.05,146.07,44114.0,119.8245,120.2094,119.6115,119.6279,44114.0
2017-01-20 10:30:00,146.1,146.55,146.05,146.45,37305.0,119.6525,120.021,119.6115,119.9391,37305.0
2017-01-20 11:00:00,146.5,146.54,146.15,146.16,33258.0,119.9801,120.0128,119.6934,119.7016,33258.0
2017-01-20 11:30:00,146.15,146.31,145.99,146.08,21386.0,119.6934,119.8245,119.5624,119.6361,21386.0
2017-01-20 12:00:00,146.06,146.12,145.7,145.85,25694.0,119.6197,119.6688,119.3249,119.4477,25694.0
2017-01-20 12:30:00,145.76,145.82,145.59,145.81,18361.0,119.374,119.4232,119.2348,119.415,18361.0
2017-01-20 13:00:00,145.77,146.05,145.69,145.92,16284.0,119.3822,119.6115,119.3167,119.5051,16284.0
2017-01-20 13:30:00,145.92,146.09,145.87,146.09,27985.0,119.5051,119.6443,119.4641,119.6443,27985.0
2017-01-20 14:00:00,146.1,146.37,146.09,146.18,20430.0,119.6525,119.8736,119.6443,119.718,20430.0
2017-01-20 14:30:00,146.18,146.27,145.97,146.16,23486.0,119.718,119.7917,119.546,119.7016,23486.0
2017-01-20 15:00:00,146.16,146.43,146.15,146.25,65820.0,119.7016,119.9227,119.6934,119.7753,65820.0
2017-01-20 15:30:00,146.25,146.61,146.25,146.61,127490.0,119.7753,120.0701,119.7753,120.0701,127490.0
2017-01-23 09:30:00,146.39,146.88,145.93,146.01,47538.0,119.89,120.2913,119.5132,119.5788,47538.0
2017-01-23 10:00:00,145.95,146.02,145.14,145.14,61352.0,119.5296,119.5869,118.8662,118.8662,61352.0
2017-01-23 10:30:00,145.13,145.23,144.77,145.22,72645.0,118.8581,118.94,118.5632,118.9318,72645.0
2017-01-23 11:00:00,145.24,145.36,145.03,145.22,38096.0,118.9481,119.0464,118.7762,118.9318,38096.0
2017-01-23 11:30:00,145.22,145.36,145.01,145.24,50455.0,118.9318,119.0464,118.7598,118.9481,50455.0
2017-01-23 12:00:00,145.28,145.39,145.12,145.26,48186.0,118.9809,119.071,118.8499,118.9645,48186.0
2017-01-23 12:30:00,145.24,145.33,145.1,145.14,24088.0,118.9481,119.0219,118.8335,118.8662,24088.0
2017-01-23 13:00:00,145.15,145.18,144.96,145.01,38941.0,118.8744,118.899,118.7188,118.7598,38941.0
2017-01-23 13:30:00,145.0,145.36,144.99,145.27,45349.0,118.7516,119.0464,118.7434,118.9727,45349.0
2017-01-23 14:00:00,145.25,145.35,145.22,145.31,43673.0,118.9563,119.0382,118.9318,119.0055,43673.0
2017-01-23 14:30:00,145.31,145.44,145.26,145.41,54666.0,119.0055,119.1119,118.9645,119.0874,54666.0
2017-01-23 15:00:00,145.41,145.67,145.33,145.6,72227.0,119.0874,119.3003,119.0219,119.243,72227.0
2017-01-23 15:30:00,145.59,146.14,145.59,146.06,210848.0,119.2348,119.6852,119.2348,119.6197,210848.0
2017-01-24 09:30:00,146.55,147.12,146.26,146.49,84171.0,120.021,120.4878,119.7835,119.9719,84171.0
2017-01-24 10:00:00,146.49,146.79,146.45,146.59,53049.0,119.9719,120.2176,119.9391,120.0538,53049.0
2017-01-24 10:30:00,146.62,146.71,146.32,146.37,89334.0,120.0783,120.152,119.8326,119.8736,89334.0
2017-01-24 11:00:00,146.36,146.68,146.29,146.43,114769.0,119.8654,120.1275,119.8081,119.9227,114769.0
2017-01-24 11:30:00,146.47,146.89,146.4,146.55,55157.0,119.9555,120.2995,119.8982,120.021,55157.0
2017-01-24 12:00:00,146.56,146.56,146.33,146.46,52156.0,120.0292,120.0292,119.8408,119.9473,52156.0
2017-01-24 12:30:00,146.5,146.64,146.47,146.57,43327.0,119.9801,120.0947,119.9555,120.0374,43327.0
2017-01-24 13:00:00,146.55,146.85,146.55,146.85,132163.0,120.021,120.2667,120.021,120.2667,132163.0
2017-01-24 13:30:00,146.86,147.25,146.86,147.09,69885.0,120.2749,120.5943,120.2749,120.4633,69885.0
2017-01-24 14:00:00,147.08,147.41,146.92,146.94,81064.0,120.4551,120.7253,120.324,120.3404,81064.0
2017-01-24 14:30:00,146.96,147.39,146.96,147.26,81381.0,120.3568,120.7089,120.3568,120.6025,81381.0
2017-01-24 15:00:00,147.28,147.33,147.04,147.09,150996.0,120.6189,120.6598,120.4223,120.4633,150996.0
2017-01-24 15:30:00,147.09,147.14,146.92,147.1,233888.0,120.4633,120.5042,120.324,120.4714,233888.0
2017-01-25 09:30:00,147.5,147.81,147.15,147.53,56306.0,120.799,121.0529,120.5124,120.8236,56306.0
2017-01-25 10:00:00,147.57,148.0,147.56,147.8,64366.0,120.8564,121.2085,120.8482,121.0447,64366.0
2017-01-25 10:30:00,147.8,148.0,147.68,148.0,66660.0,121.0447,121.2085,120.9465,121.2085,66660.0
2017-01-25 11:00:00,147.99,148.08,147.8,147.81,71918.0,121.2003,121.274,121.0447,121.0529,71918.0
2017-01-25 11:30:00,147.83,147.84,147.5,147.68,55471.0,121.0693,121.0775,120.799,120.9465,55471.0
2017-01-25 12:00:00,147.69,148.49,147.65,148.49,55189.0,120.9546,121.6098,120.9219,121.6098,55189.0
2017-01-25 12:30:00,148.45,148.54,148.11,148.31,73261.0,121.5771,121.6508,121.2986,121.4624,73261.0
2017-01-25 13:00:00,148.31,148.44,148.19,148.19,48327.0,121.4624,121.5689,121.3641,121.3641,48327.0
2017-01-25 13:30:00,148.19,148.36,148.13,148.26,71864.0,121.3641,121.5034,121.315,121.4215,71864.0
2017-01-25 14:00:00,148.26,148.73,148.25,148.53,64986.0,121.4215,121.8064,121.4133,121.6426,64986.0
2017-01-25 14:30:00,148.54,148.72,148.38,148.66,51965.0,121.6508,121.7982,121.5197,121.749,51965.0
2017-01-25 15:00:00,148.65,148.71,148.42,148.58,124472.0,121.7409,121.79,121.5525,121.6835,124472.0
2017-01-25 15:30:00,148.6,148.68,148.5,148.55,210201.0,121.6999,121.7654,121.618,121.659,210201.0
2017-01-26 09:30:00,148.24,148.47,147.68,148.13,76806.0,121.4051,121.5934,120.9465,121.315,76806.0
2017-01-26 10:00:00,148.1,149.46,148.04,148.91,125846.0,121.2904,122.4042,121.2413,121.9538,125846.0
2017-01-26 10:30:00,148.87,149.06,148.2,148.58,89051.0,121.921,122.0766,121.3723,121.6835,89051.0
2017-01-26 11:00:00,148.52,149.03,148.46,148.54,81822.0,121.6344,122.0521,121.5853,121.6508,81822.0
2017-01-26 11:30:00,148.55,148.96,148.5,148.9,71186.0,121.659,121.9947,121.618,121.9456,71186.0
2017-01-26 12:00:00,148.9,149.09,148.75,148.91,64178.0,121.9456,122.1012,121.8228,121.9538,64178.0
2017-01-26 12:30:00,148.9,148.91,148.57,148.77,56244.0,121.9456,121.9538,121.6753,121.8391,56244.0
2017-01-26 13:00:00,148.77,148.87,148.57,148.57,44700.0,121.8391,121.921,121.6753,121.6753,44700.0
2017-01-26 13:30:00,148.58,148.81,148.58,148.68,53228.0,121.6835,121.8719,121.6835,121.7654,53228.0
2017-01-26 14:00:00,148.66,148.8,148.35,148.71,81567.0,121.749,121.8637,121.4952,121.79,81567.0
2017-01-26 14:30:00,148.76,148.76,148.5,148.54,70125.0,121.8309,121.8309,121.618,121.6508,70125.0
2017-01-26 15:00:00,148.54,148.68,148.43,148.61,87428.0,121.6508,121.7654,121.5607,121.7081,87428.0
2017-01-26 15:30:00,148.61,149.0,148.47,148.9,303766.0,121.7081,122.0275,121.5934,121.9456,303766.0
2017-01-27 09:30:00,140.0,142.07,137.34,141.26,1290841.0,114.6567,116.352,112.4782,115.6886,1290841.0
2017-01-27 10:00:00,141.12,142.47,139.52,139.76,498043.0,115.574,116.6796,114.2636,114.4602,498043.0
2017-01-27 10:30:00,139.76,139.76,137.05,138.78,616650.0,114.4602,114.4602,112.2407,113.6576,616650.0
2017-01-27 11:00:00,138.68,140.7,138.51,140.0,374600.0,113.5757,115.23,113.4364,114.6567,374600.0
2017-01-27 11:30:00,140.0,141.01,139.62,141.0,224003.0,114.6567,115.4839,114.3455,115.4757,224003.0
2017-01-27 12:00:00,141.0,142.38,140.95,141.4,200648.0,115.4757,116.6059,115.4347,115.8033,200648.0
2017-01-27 12:30:00,141.41,141.42,140.66,141.42,93379.0,115.8115,115.8197,115.1972,115.8197,93379.0
2017-01-27 13:00:00,141.3,141.78,141.25,141.71,195975.0,115.7214,116.1145,115.6804,116.0572,195975.0
2017-01-27 13:30:00,141.71,141.76,141.08,141.6,101893.0,116.0572,116.0981,115.5412,115.9671,101893.0
2017-01-27 14:00:00,141.56,141.73,141.13,141.69,140418.0,115.9343,116.0735,115.5822,116.0408,140418.0
2017-01-27 14:30:00,141.68,142.0,141.55,141.92,119584.0,116.0326,116.2947,115.9261,116.2291,119584.0
2017-01-27 15:00:00,141.9,141.97,141.53,141.78,251398.0,116.2128,116.2701,115.9097,116.1145,251398.0
2017-01-27 15:30:00,141.79,142.03,141.55,141.97,598130.0,116.1227,116.3192,115.9261,116.2701,598130.0
2017-01-30 09:30:00,140.1,141.83,139.39,141.47,339455.0,114.7386,116.1554,114.1571,115.8606,339455.0
2017-01-30 10:00:00,141.44,141.78,140.81,140.91,251539.0,115.836,116.1145,115.3201,115.402,251539.0
2017-01-30 10:30:00,140.91,141.36,140.41,140.56,225125.0,115.402,115.7705,114.9925,115.1153,225125.0
2017-01-30 11:00:00,140.55,140.55,140.09,140.21,151294.0,115.1071,115.1071,114.7304,114.8287,151294.0
2017-01-30 11:30:00,140.22,140.99,140.19,140.82,92539.0,114.8369,115.4675,114.8123,115.3283,92539.0
2017-01-30 12:00:00,140.81,141.05,140.58,140.98,59555.0,115.3201,115.5166,115.1317,115.4593,59555.0
2017-01-30 12:30:00,140.98,141.15,140.77,141.0,121090.0,115.4593,115.5985,115.2873,115.4757,121090.0
2017-01-30 13:00:00,141.0,141.07,140.58,140.69,74205.0,115.4757,115.533,115.1317,115.2218,74205.0
2017-01-30 13:30:00,140.69,140.83,140.56,140.61,79252.0,115.2218,115.3365,115.1153,115.1563,79252.0
2017-01-30 14:00:00,140.6,140.96,140.54,140.96,74418.0,115.1481,115.4429,115.099,115.4429,74418.0
2017-01-30 14:30:00,140.97,141.03,140.78,140.87,61098.0,115.4511,115.5003,115.2955,115.3692,61098.0
2017-01-30 15:00:00,140.87,140.9,140.72,140.78,111224.0,115.3692,115.3938,115.2464,115.2955,111224.0
2017-01-30 15:30:00,140.79,141.05,140.61,141.0,331863.0,115.3037,115.5166,115.1563,115.4757,331863.0
2017-01-31 09:30:00,140.99,141.22,140.2,140.33,86289.0,115.4675,115.6559,114.8205,114.927,86289.0
2017-01-31 10:00:00,140.34,140.6,139.98,140.08,125355.0,114.9352,115.1481,114.6403,114.7222,125355.0
2017-01-31 10:30:00,140.11,140.31,139.91,140.28,139462.0,114.7468,114.9106,114.583,114.886,139462.0
2017-01-31 11:00:00,140.29,140.6,140.04,140.07,62277.0,114.8942,115.1481,114.6895,114.714,62277.0
2017-01-31 11:30:00,140.06,140.08,139.68,140.0,107686.0,114.7058,114.7222,114.3946,114.6567,107686.0
2017-01-31 12:00:00,140.01,140.23,139.83,139.87,68342.0,114.6649,114.8451,114.5175,114.5502,68342.0
2017-01-31 12:30:00,139.88,139.96,139.78,139.81,104462.0,114.5584,114.624,114.4765,114.5011,104462.0
2017-01-31 13:00:00,139.81,139.82,139.43,139.61,80834.0,114.5011,114.5093,114.1899,114.3373,80834.0
2017-01-31 13:30:00,139.62,139.78,139.42,139.62,98031.0,114.3455,114.4765,114.1817,114.3455,98031.0
2017-01-31 14:00:00,139.63,139.63,139.31,139.33,94260.0,114.3537,114.3537,114.0916,114.108,94260.0
2017-01-31 14:30:00,139.34,139.48,139.14,139.36,85145.0,114.1162,114.2308,113.9524,114.1326,85145.0
2017-01-31 15:00:00,139.38,139.81,139.31,139.55,122615.0,114.1489,114.5011,114.0916,114.2882,122615.0
2017-01-31 15:30:00,139.54,139.84,139.42,139.73,316599.0,114.28,114.5257,114.1817,114.4356,316599.0
2017-02-01 09:30:00,139.32,140.24,139.06,139.28,207925.0,114.0998,114.8533,113.8869,114.067,207925.0
2017-02-01 10:00:00,139.33,139.48,138.09,138.09,83919.0,114.108,114.2308,113.0925,113.0925,83919.0
2017-02-01 10:30:00,138.13,138.69,138.11,138.55,97020.0,113.1252,113.5839,113.1088,113.4692,97020.0
2017-02-01 11:00:00,138.52,138.68,138.24,138.31,65596.0,113.4446,113.5757,113.2153,113.2726,65596.0
2017-02-01 11:30:00,138.33,138.72,138.24,138.68,72221.0,113.289,113.6084,113.2153,113.5757,72221.0
2017-02-01 12:00:00,138.72,138.77,138.45,138.63,68366.0,113.6084,113.6494,113.3873,113.5347,68366.0
2017-02-01 12:30:00,138.64,138.73,138.54,138.61,78862.0,113.5429,113.6166,113.461,113.5183,78862.0
2017-02-01 13:00:00,138.61,138.73,138.37,138.49,85976.0,113.5183,113.6166,113.3218,113.4201,85976.0
2017-02-01 13:30:00,138.5,138.51,138.03,138.03,70023.0,113.4282,113.4364,113.0433,113.0433,70023.0
2017-02-01 14:00:00,138.01,138.72,138.0,138.6,87653.0,113.0269,113.6084,113.0188,113.5101,87653.0
2017-02-01 14:30:00,138.61,138.61,138.3,138.53,47594.0,113.5183,113.5183,113.2645,113.4528,47594.0
2017-02-01 15:00:00,138.53,138.95,138.51,138.92,80225.0,113.4528,113.7968,113.4364,113.7722,80225.0
2017-02-01 15:30:00,138.91,139.11,138.66,138.69,190296.0,113.764,113.9278,113.5593,113.5839,190296.0
2017-02-02 09:30:00,138.68,138.68,137.69,137.78,72587.0,113.5757,113.5757,112.7649,112.8386,72587.0
2017-02-02 10:00:00,137.79,137.85,137.46,137.85,73166.0,112.8468,112.8959,112.5765,112.8959,73166.0
2017-02-02 10:30:00,137.85,138.59,137.59,138.55,79083.0,112.8959,113.502,112.683,113.4692,79083.0
2017-02-02 11:00:00,138.61,138.92,138.47,138.91,87886.0,113.5183,113.7722,113.4037,113.764,87886.0
2017-02-02 11:30:00,138.91,139.24,138.65,138.71,108457.0,113.764,114.0343,113.5511,113.6002,108457.0
2017-02-02 12:00:00,138.73,139.47,138.68,139.43,70300.0,113.6166,114.2227,113.5757,114.1899,70300.0
2017-02-02 12:30:00,139.42,139.86,139.37,139.78,74293.0,114.1817,114.5421,114.1408,114.4765,74293.0
2017-02-02 13:00:00,139.77,139.82,138.97,138.98,42768.0,114.4683,114.5093,113.8132,113.8214,42768.0
2017-02-02 13:30:00,138.96,139.4,138.92,139.32,42170.0,113.805,114.1653,113.7722,114.0998,42170.0
2017-02-02 14:00:00,139.33,139.33,138.8,138.81,34391.0,114.108,114.108,113.6739,113.6821,34391.0
2017-02-02 14:30:00,138.79,139.15,138.72,139.13,77249.0,113.6657,113.9606,113.6084,113.9442,77249.0
2017-02-02 15:00:00,139.14,139.14,138.78,139.0,77485.0,113.9524,113.9524,113.6576,113.8377,77485.0
2017-02-02 15:30:00,138.99,139.32,138.92,139.28,237123.0,113.8295,114.0998,113.7722,114.067,237123.0
2017-02-03 09:30:00,139.77,139.81,139.15,139.29,72599.0,114.4683,114.5011,113.9606,114.0752,72599.0
2017-02-03 10:00:00,139.33,139.74,139.28,139.56,57359.0,114.108,114.4438,114.067,114.2964,57359.0
2017-02-03 10:30:00,139.51,139.93,139.37,139.79,38065.0,114.2554,114.5994,114.1408,114.4847,38065.0
2017-02-03 11:00:00,139.79,140.29,139.75,140.29,44379.0,114.4847,114.8942,114.452,114.8942,44379.0
2017-02-03 11:30:00,140.2,140.23,139.93,140.11,33602.0,114.8205,114.8451,114.5994,114.7468,33602.0
2017-02-03 12:00:00,140.12,140.27,139.98,140.05,29994.0,114.755,114.8778,114.6403,114.6977,29994.0
2017-02-03 12:30:00,140.07,140.15,139.97,140.12,34320.0,114.714,114.7796,114.6321,114.755,34320.0
2017-02-03 13:00:00,140.22,140.27,139.98,140.02,22403.0,114.8369,114.8778,114.6403,114.6731,22403.0
2017-02-03 13:30:00,140.03,140.06,139.81,140.03,22699.0,114.6813,114.7058,114.5011,114.6813,22699.0
2017-02-03 14:00:00,139.97,140.1,139.93,139.99,29544.0,114.6321,114.7386,114.5994,114.6485,29544.0
2017-02-03 14:30:00,139.99,140.15,139.98,140.12,32681.0,114.6485,114.7796,114.6403,114.755,32681.0
2017-02-03 15:00:00,140.11,140.15,139.75,139.81,33912.0,114.7468,114.7796,114.452,114.5011,33912.0
2017-02-03 15:30:00,139.81,140.21,139.77,140.16,151128.0,114.5011,114.8287,114.4683,114.7877,151128.0
2017-02-06 09:30:00,140.0,140.27,139.78,139.95,60481.0,114.6567,114.8778,114.4765,114.6158,60481.0
2017-02-06 10:00:00,139.94,140.09,139.48,139.58,69266.0,114.6076,114.7304,114.2308,114.3127,69266.0
2017-02-06 10:30:00,139.58,139.58,139.21,139.44,41318.0,114.3127,114.3127,114.0097,114.1981,41318.0
2017-02-06 11:00:00,139.37,139.54,139.25,139.34,34076.0,114.1408,114.28,114.0425,114.1162,34076.0
2017-02-06 11:30:00,139.39,139.52,139.31,139.47,26969.0,114.1571,114.2636,114.0916,114.2227,26969.0
2017-02-06 12:00:00,139.46,139.55,139.37,139.47,17694.0,114.2145,114.2882,114.1408,114.2227,17694.0
2017-02-06 12:30:00,139.44,139.49,139.04,139.04,29373.0,114.1981,114.239,113.8705,113.8705,29373.0
2017-02-06 13:00:00,139.05,139.12,138.71,138.79,39249.0,113.8787,113.936,113.6002,113.6657,39249.0
2017-02-06 13:30:00,138.76,138.81,138.64,138.8,32043.0,113.6412,113.6821,113.5429,113.6739,32043.0
2017-02-06 14:00:00,138.8,138.93,138.69,138.8,39300.0,113.6739,113.7804,113.5839,113.6739,39300.0
2017-02-06 14:30:00,138.79,138.87,138.68,138.78,27162.0,113.6657,113.7313,113.5757,113.6576,27162.0
2017-02-06 15:00:00,138.77,138.96,138.76,138.93,48314.0,113.6494,113.805,113.6412,113.7804,48314.0
2017-02-06 15:30:00,138.93,139.15,138.85,139.06,122035.0,113.7804,113.9606,113.7149,113.8869,122035.0
2017-02-07 09:30:00,139.09,139.49,138.35,138.74,68582.0,113.9114,114.239,113.3054,113.6248,68582.0
2017-02-07 10:00:00,138.74,138.84,138.51,138.66,52085.0,113.6248,113.7067,113.4364,113.5593,52085.0
2017-02-07 10:30:00,138.66,138.9,138.53,138.53,60120.0,113.5593,113.7558,113.4528,113.4528,60120.0
2017-02-07 11:00:00,138.54,138.69,138.25,138.29,80941.0,113.461,113.5839,113.2235,113.2563,80941.0
2017-02-07 11:30:00,138.29,138.36,137.98,138.01,42446.0,113.2563,113.3136,113.0024,113.0269,42446.0
2017-02-07 12:00:00,138.01,138.28,137.97,137.98,56099.0,113.0269,113.2481,112.9942,113.0024,56099.0
2017-02-07 12:30:00,137.98,138.17,137.88,137.89,60448.0,113.0024,113.158,112.9205,112.9287,60448.0
2017-02-07 13:00:00,137.9,138.23,137.88,138.17,54265.0,112.9369,113.2071,112.9205,113.158,54265.0
2017-02-07 13:30:00,138.17,138.46,138.15,138.34,39750.0,113.158,113.3955,113.1416,113.2972,39750.0
2017-02-07 14:00:00,138.35,138.44,138.31,138.42,56414.0,113.3054,113.3791,113.2726,113.3627,56414.0
2017-02-07 14:30:00,138.41,138.92,138.4,138.9,113320.0,113.3545,113.7722,113.3463,113.7558,113320.0
2017-02-07 15:00:00,138.88,139.05,138.73,138.84,107111.0,113.7395,113.8787,113.6166,113.7067,107111.0
2017-02-07 15:30:00,138.82,138.89,138.7,138.77,205641.0,113.6903,113.7476,113.592,113.6494,205641.0
2017-02-08 09:30:00,138.18,138.81,137.93,138.15,48498.0,113.1662,113.6821,112.9614,113.1416,48498.0
2017-02-08 10:00:00,138.19,138.38,138.14,138.31,33835.0,113.1744,113.33,113.1334,113.2726,33835.0
2017-02-08 10:30:00,138.3,138.38,137.95,138.25,47460.0,113.2645,113.33,112.9778,113.2235,47460.0
2017-02-08 11:00:00,138.26,138.34,138.14,138.19,61699.0,113.2317,113.2972,113.1334,113.1744,61699.0
2017-02-08 11:30:00,138.17,138.2,137.8,137.84,45760.0,113.158,113.1826,112.855,112.8877,45760.0
2017-02-08 12:00:00,137.86,138.22,137.86,138.22,41355.0,112.9041,113.1989,112.9041,113.1989,41355.0
2017-02-08 12:30:00,138.19,138.36,138.18,138.28,41834.0,113.1744,113.3136,113.1662,113.2481,41834.0
2017-02-08 13:00:00,138.29,138.36,138.06,138.36,42421.0,113.2563,113.3136,113.0679,113.3136,42421.0
2017-02-08 13:30:00,138.35,138.47,138.01,138.01,41151.0,113.3054,113.4037,113.0269,113.0269,41151.0
2017-02-08 14:00:00,138.07,138.14,137.98,137.98,40668.0,113.0761,113.1334,113.0024,113.0024,40668.0
2017-02-08 14:30:00,137.97,138.0,137.85,137.93,71422.0,112.9942,113.0188,112.8959,112.9614,71422.0
2017-02-08 15:00:00,137.93,138.28,137.72,138.28,73042.0,112.9614,113.2481,112.7894,113.2481,73042.0
2017-02-08 15:30:00,138.26,138.61,138.22,138.6,194478.0,113.2317,113.5183,113.1989,113.5101,194478.0
2017-02-09 09:30:00,138.58,139.21,138.31,138.7,27779.0,113.4938,114.0097,113.2726,113.592,27779.0
2017-02-09 10:00:00,138.78,139.03,138.67,138.93,27762.0,113.6576,113.8623,113.5675,113.7804,27762.0
2017-02-09 10:30:00,139.11,139.46,138.96,139.38,30548.0,113.9278,114.2145,113.805,114.1489,30548.0
2017-02-09 11:00:00,139.37,139.38,138.84,139.03,41591.0,114.1408,114.1489,113.7067,113.8623,41591.0
2017-02-09 11:30:00,139.04,139.04,138.62,138.8,30260.0,113.8705,113.8705,113.5265,113.6739,30260.0
2017-02-09 12:00:00,138.8,138.9,138.61,138.61,22463.0,113.6739,113.7558,113.5183,113.5183,22463.0
2017-02-09 12:30:00,138.67,138.79,138.63,138.67,14376.0,113.5675,113.6657,113.5347,113.5675,14376.0
2017-02-09 13:00:00,138.69,138.72,138.54,138.61,18580.0,113.5839,113.6084,113.461,113.5183,18580.0
2017-02-09 13:30:00,138.63,138.64,138.29,138.29,10640.0,113.5347,113.5429,113.2563,113.2563,10640.0
2017-02-09 14:00:00,138.29,138.5,138.22,138.45,22763.0,113.2563,113.4282,113.1989,113.3873,22763.0
2017-02-09 14:30:00,138.44,138.47,138.28,138.33,39439.0,113.3791,113.4037,113.2481,113.289,39439.0
2017-02-09 15:00:00,138.34,138.63,138.33,138.52,83425.0,113.2972,113.5347,113.289,113.4446,83425.0
2017-02-09 15:30:00,138.52,138.56,138.36,138.54,127657.0,113.4446,113.4774,113.3136,113.461,127657.0
2017-02-10 09:30:00,138.9,139.27,138.72,139.07,220507.0,113.7558,114.0589,113.6084,113.8951,220507.0
2017-02-10 10:00:00,139.06,139.13,138.54,138.93,83090.0,113.8869,113.9442,113.461,113.7804,83090.0
2017-02-10 10:30:00,139.05,139.66,138.99,139.56,133241.0,113.8787,114.3783,113.8295,114.2964,133241.0
2017-02-10 11:00:00,139.54,139.7,139.39,139.7,71443.0,114.28,114.411,114.1571,114.411,71443.0
2017-02-10 11:30:00,139.7,139.72,139.3,139.39,68916.0,114.411,114.4274,114.0834,114.1571,68916.0
2017-02-10 12:00:00,139.39,139.57,138.95,139.57,184186.0,114.1571,114.3046,113.7968,114.3046,184186.0
2017-02-10 12:30:00,139.57,139.95,139.54,139.95,47023.0,114.3046,114.6158,114.28,114.6158,47023.0
2017-02-10 13:00:00,139.93,140.44,139.88,140.27,59791.0,114.5994,115.0171,114.5584,114.8778,59791.0
2017-02-10 13:30:00,140.27,140.43,140.24,140.38,40571.0,114.8778,115.0089,114.8533,114.9679,40571.0
2017-02-10 14:00:00,140.34,140.37,139.9,139.9,24274.0,114.9352,114.9597,114.5748,114.5748,24274.0
2017-02-10 14:30:00,139.91,140.18,139.91,140.14,34525.0,114.583,114.8041,114.583,114.7714,34525.0
2017-02-10 15:00:00,140.13,140.31,140.03,140.28,55997.0,114.7632,114.9106,114.6813,114.886,55997.0
2017-02-10 15:30:00,140.27,140.31,139.98,140.13,113090.0,114.8778,114.9106,114.6403,114.7632,113090.0
2017-02-13 09:30:00,140.75,141.25,140.0,140.33,142892.0,115.2709,115.6804,114.6567,114.927,142892.0
2017-02-13 10:00:00,140.25,140.3,139.95,140.16,76227.0,114.8615,114.9024,114.6158,114.7877,76227.0
2017-02-13 10:30:00,140.19,140.54,140.08,140.11,86055.0,114.8123,115.099,114.7222,114.7468,86055.0
2017-02-13 11:00:00,140.13,140.28,139.85,140.25,50181.0,114.7632,114.886,114.5339,114.8615,50181.0
2017-02-13 11:30:00,140.21,140.37,140.1,140.22,42682.0,114.8287,114.9597,114.7386,114.8369,42682.0
2017-02-13 12:00:00,140.21,140.39,140.2,140.39,56029.0,114.8287,114.9761,114.8205,114.9761,56029.0
2017-02-13 12:30:00,140.39,140.62,140.26,140.5,50041.0,114.9761,115.1645,114.8696,115.0662,50041.0
2017-02-13 13:00:00,140.57,140.71,140.49,140.67,60797.0,115.1235,115.2382,115.058,115.2054,60797.0
2017-02-13 13:30:00,140.73,140.8,140.58,140.61,24283.0,115.2546,115.3119,115.1317,115.1563,24283.0
2017-02-13 14:00:00,140.65,140.65,140.42,140.52,29345.0,115.189,115.189,115.0007,115.0826,29345.0
2017-02-13 14:30:00,140.56,140.56,140.39,140.4,28598.0,115.1153,115.1153,114.9761,114.9843,28598.0
2017-02-13 15:00:00,140.4,140.48,140.32,140.43,41622.0,114.9843,115.0498,114.9188,115.0089,41622.0
2017-02-13 15:30:00,140.44,140.59,140.3,140.48,250201.0,115.0171,115.1399,114.9024,115.0498,250201.0
2017-02-14 09:30:00,140.4,140.98,139.75,140.93,87019.0,114.9843,115.4593,114.452,115.4184,87019.0
2017-02-14 10:00:00,140.83,141.0,140.42,140.42,79478.0,115.3365,115.4757,115.0007,115.0007,79478.0
2017-02-14 10:30:00,140.47,140.62,140.18,140.45,61723.0,115.0416,115.1645,114.8041,115.0253,61723.0
2017-02-14 11:00:00,140.43,141.36,140.36,141.13,108141.0,115.0089,115.7705,114.9515,115.5822,108141.0
2017-02-14 11:30:00,141.1,141.1,140.52,140.87,67377.0,115.5576,115.5576,115.0826,115.3692,67377.0
2017-02-14 12:00:00,140.83,141.02,140.75,140.82,57164.0,115.3365,115.4921,115.2709,115.3283,57164.0
2017-02-14 12:30:00,140.84,141.18,140.82,141.1,47606.0,115.3447,115.6231,115.3283,115.5576,47606.0
2017-02-14 13:00:00,141.1,142.12,141.07,141.96,74298.0,115.5576,116.3929,115.533,116.2619,74298.0
2017-02-14 13:30:00,141.95,142.06,141.71,141.99,65822.0,116.2537,116.3438,116.0572,116.2865,65822.0
2017-02-14 14:00:00,141.99,142.05,141.79,141.86,78344.0,116.2865,116.3356,116.1227,116.18,78344.0
2017-02-14 14:30:00,141.88,142.08,141.79,141.85,88967.0,116.1964,116.3602,116.1227,116.1718,88967.0
2017-02-14 15:00:00,141.82,141.93,141.68,141.91,115247.0,116.1472,116.2373,116.0326,116.221,115247.0
2017-02-14 15:30:00,141.9,142.26,141.84,142.14,239931.0,116.2128,116.5076,116.1636,116.4093,239931.0
2017-02-15 09:30:00,141.67,142.17,141.3,141.38,127492.0,116.0244,116.4339,115.7214,115.7869,127492.0
2017-02-15 10:00:00,141.39,141.73,141.19,141.57,116774.0,115.7951,116.0735,115.6313,115.9425,116774.0
2017-02-15 10:30:00,141.59,142.1,141.56,142.1,84705.0,115.9589,116.3766,115.9343,116.3766,84705.0
2017-02-15 11:00:00,142.1,142.45,141.91,142.28,72021.0,116.3766,116.6632,116.221,116.524,72021.0
2017-02-15 11:30:00,142.27,142.41,141.88,141.94,51527.0,116.5158,116.6304,116.1964,116.2455,51527.0
2017-02-15 12:00:00,141.88,142.2,141.88,142.2,53468.0,116.1964,116.4585,116.1964,116.4585,53468.0
2017-02-15 12:30:00,142.17,142.42,142.14,142.27,56345.0,116.4339,116.6386,116.4093,116.5158,56345.0
2017-02-15 13:00:00,142.27,142.28,141.87,142.21,34234.0,116.5158,116.524,116.1882,116.4666,34234.0
2017-02-15 13:30:00,142.22,142.88,142.22,142.55,99011.0,116.4748,117.0154,116.4748,116.7451,99011.0
2017-02-15 14:00:00,142.52,142.54,142.31,142.49,43825.0,116.7205,116.7369,116.5485,116.696,43825.0
2017-02-15 14:30:00,142.46,142.99,142.44,142.56,74223.0,116.6714,117.1055,116.655,116.7533,74223.0
2017-02-15 15:00:00,142.56,142.72,142.36,142.5,84866.0,116.7533,116.8843,116.5895,116.7042,84866.0
2017-02-15 15:30:00,142.5,142.57,142.36,142.4,157300.0,116.7042,116.7615,116.5895,116.6223,157300.0
2017-02-16 09:30:00,142.57,143.12,142.07,142.25,46240.0,116.7615,117.2119,116.352,116.4994,46240.0
2017-02-16 10:00:00,142.23,142.36,141.74,141.87,50725.0,116.483,116.5895,116.0817,116.1882,50725.0
2017-02-16 10:30:00,141.86,141.96,141.06,141.5,81412.0,116.18,116.2619,115.5248,115.8852,81412.0
2017-02-16 11:00:00,141.5,141.63,141.11,141.37,49948.0,115.8852,115.9916,115.5658,115.7787,49948.0
2017-02-16 11:30:00,141.39,141.62,141.25,141.55,49333.0,115.7951,115.9835,115.6804,115.9261,49333.0
2017-02-16 12:00:00,141.61,141.69,141.3,141.63,31965.0,115.9753,116.0408,115.7214,115.9916,31965.0
2017-02-16 12:30:00,141.6,141.62,141.33,141.39,22168.0,115.9671,115.9835,115.7459,115.7951,22168.0
2017-02-16 13:00:00,141.39,141.77,141.3,141.74,45312.0,115.7951,116.1063,115.7214,116.0817,45312.0
2017-02-16 13:30:00,141.72,141.74,141.57,141.71,21274.0,116.0654,116.0817,115.9425,116.0572,21274.0
2017-02-16 14:00:00,141.72,141.77,141.38,141.47,29477.0,116.0654,116.1063,115.7869,115.8606,29477.0
2017-02-16 14:30:00,141.48,141.64,141.41,141.6,27224.0,115.8688,115.9998,115.8115,115.9671,27224.0
2017-02-16 15:00:00,141.62,141.69,141.46,141.67,36436.0,115.9835,116.0408,115.8524,116.0244,36436.0
2017-02-16 15:30:00,141.67,141.81,141.63,141.81,128213.0,116.0244,116.1391,115.9916,116.1391,128213.0
2017-02-17 09:30:00,141.97,141.97,141.42,141.91,72206.0,116.2701,116.2701,115.8197,116.221,72206.0
2017-02-17 10:00:00,142.0,142.14,141.81,141.93,20707.0,116.2947,116.4093,116.1391,116.2373,20707.0
2017-02-17 10:30:00,141.92,141.94,141.53,141.54,12910.0,116.2291,116.2455,115.9097,115.9179,12910.0
2017-02-17 11:00:00,141.53,141.55,141.22,141.22,16309.0,115.9097,115.9261,115.6559,115.6559,16309.0
2017-02-17 11:30:00,141.25,141.39,141.1,141.39,27059.0,115.6804,115.7951,115.5576,115.7951,27059.0
2017-02-17 12:00:00,141.34,141.46,141.29,141.41,10295.0,115.7541,115.8524,115.7132,115.8115,10295.0
2017-02-17 12:30:00,141.45,141.47,141.29,141.34,15841.0,115.8442,115.8606,115.7132,115.7541,15841.0
2017-02-17 13:00:00,141.36,141.39,141.26,141.34,16641.0,115.7705,115.7951,115.6886,115.7541,16641.0
2017-02-17 13:30:00,141.38,141.56,141.32,141.51,20352.0,115.7869,115.9343,115.7378,115.8934,20352.0
2017-02-17 14:00:00,141.52,141.64,141.47,141.5,52559.0,115.9016,115.9998,115.8606,115.8852,52559.0
2017-02-17 14:30:00,141.5,141.58,141.39,141.52,20856.0,115.8852,115.9507,115.7951,115.9016,20856.0
2017-02-17 15:00:00,141.52,141.65,141.51,141.56,33594.0,115.9016,116.008,115.8934,115.9343,33594.0
2017-02-17 15:30:00,141.56,141.58,141.46,141.49,117808.0,115.9343,115.9507,115.8524,115.877,117808.0
2017-02-21 09:30:00,140.98,141.8,140.86,141.12,47318.0,115.4593,116.1309,115.361,115.574,47318.0
2017-02-21 10:00:00,141.16,141.74,141.16,141.62,44020.0,115.6067,116.0817,115.6067,115.9835,44020.0
2017-02-21 10:30:00,141.62,141.8,141.54,141.77,45912.0,115.9835,116.1309,115.9179,116.1063,45912.0
2017-02-21 11:00:00,141.73,141.76,141.06,141.09,30229.0,116.0735,116.0981,115.5248,115.5494,30229.0
2017-02-21 11:30:00,141.09,141.19,140.83,141.07,26407.0,115.5494,115.6313,115.3365,115.533,26407.0
2017-02-21 12:00:00,141.1,141.55,141.09,141.49,32756.0,115.5576,115.9261,115.5494,115.877,32756.0
2017-02-21 12:30:00,141.5,141.53,141.33,141.33,21840.0,115.8852,115.9097,115.7459,115.7459,21840.0
2017-02-21 13:00:00,141.35,141.36,141.18,141.31,34477.0,115.7623,115.7705,115.6231,115.7296,34477.0
2017-02-21 13:30:00,141.32,141.34,141.22,141.27,27102.0,115.7378,115.7541,115.6559,115.6968,27102.0
2017-02-21 14:00:00,141.26,141.32,141.18,141.31,31339.0,115.6886,115.7378,115.6231,115.7296,31339.0
2017-02-21 14:30:00,141.33,141.33,141.2,141.22,40672.0,115.7459,115.7459,115.6395,115.6559,40672.0
2017-02-21 15:00:00,141.22,141.42,141.18,141.38,62421.0,115.6559,115.8197,115.6231,115.7869,62421.0
2017-02-21 15:30:00,141.38,141.55,141.34,141.43,151850.0,115.7869,115.9261,115.7541,115.8278,151850.0
2017-02-22 09:30:00,140.77,141.21,140.46,141.08,43948.0,115.2873,115.6477,115.0334,115.5412,43948.0
2017-02-22 10:00:00,141.0,141.16,140.78,140.94,41772.0,115.4757,115.6067,115.2955,115.4265,41772.0
2017-02-22 10:30:00,140.9,141.37,140.9,140.96,89512.0,115.3938,115.7787,115.3938,115.4429,89512.0
2017-02-22 11:00:00,140.96,141.03,140.5,140.64,44212.0,115.4429,115.5003,115.0662,115.1809,44212.0
2017-02-22 11:30:00,140.56,140.84,140.48,140.77,31168.0,115.1153,115.3447,115.0498,115.2873,31168.0
2017-02-22 12:00:00,140.76,140.8,140.54,140.72,44865.0,115.2791,115.3119,115.099,115.2464,44865.0
2017-02-22 12:30:00,140.74,140.82,140.58,140.82,44564.0,115.2628,115.3283,115.1317,115.3283,44564.0
2017-02-22 13:00:00,140.82,140.85,140.57,140.71,37693.0,115.3283,115.3528,115.1235,115.2382,37693.0
2017-02-22 13:30:00,140.73,140.8,140.59,140.62,41788.0,115.2546,115.3119,115.1399,115.1645,41788.0
2017-02-22 14:00:00,140.62,140.67,140.28,140.42,62671.0,115.1645,115.2054,114.886,115.0007,62671.0
2017-02-22 14:30:00,140.41,140.5,140.36,140.43,44321.0,114.9925,115.0662,114.9515,115.0089,44321.0
2017-02-22 15:00:00,140.42,140.76,140.4,140.64,56206.0,115.0007,115.2791,114.9843,115.1809,56206.0
2017-02-22 15:30:00,140.64,140.65,140.28,140.33,190233.0,115.1809,115.189,114.886,114.927,190233.0
2017-02-23 09:30:00,140.97,141.21,140.1,140.17,59090.0,115.4511,115.6477,114.7386,114.7959,59090.0
2017-02-23 10:00:00,140.15,140.25,139.52,139.66,71391.0,114.7796,114.8615,114.2636,114.3783,71391.0
2017-02-23 10:30:00,139.69,139.84,139.42,139.48,42200.0,114.4028,114.5257,114.1817,114.2308,42200.0
2017-02-23 11:00:00,139.57,139.84,139.35,139.35,71735.0,114.3046,114.5257,114.1244,114.1244,71735.0
2017-02-23 11:30:00,139.36,139.6,139.32,139.4,71096.0,114.1326,114.3291,114.0998,114.1653,71096.0
2017-02-23 12:00:00,139.41,140.35,139.41,140.23,58745.0,114.1735,114.9434,114.1735,114.8451,58745.0
2017-02-23 12:30:00,140.22,140.49,140.21,140.32,41098.0,114.8369,115.058,114.8287,114.9188,41098.0
2017-02-23 13:00:00,140.32,140.38,140.02,140.13,28458.0,114.9188,114.9679,114.6731,114.7632,28458.0
2017-02-23 13:30:00,140.08,140.2,139.94,140.2,34711.0,114.7222,114.8205,114.6076,114.8205,34711.0
2017-02-23 14:00:00,140.15,140.41,140.09,140.18,51353.0,114.7796,114.9925,114.7304,114.8041,51353.0
2017-02-23 14:30:00,140.17,140.2,140.06,140.1,292840.0,114.7959,114.8205,114.7058,114.7386,292840.0
2017-02-23 15:00:00,140.09,140.53,140.09,140.38,87894.0,114.7304,115.0908,114.7304,114.9679,87894.0
2017-02-23 15:30:00,140.36,140.45,140.21,140.39,274598.0,114.9515,115.0253,114.8287,114.9761,274598.0
2017-02-24 09:30:00,139.98,140.75,139.61,139.69,71648.0,114.6403,115.2709,114.3373,114.4028,71648.0
2017-02-24 10:00:00,139.77,140.34,139.73,139.94,70008.0,114.4683,114.9352,114.4356,114.6076,70008.0
2017-02-24 10:30:00,139.91,140.21,139.81,140.2,24490.0,114.583,114.8287,114.5011,114.8205,24490.0
2017-02-24 11:00:00,140.17,140.42,140.0,140.41,51403.0,114.7959,115.0007,114.6567,114.9925,51403.0
2017-02-24 11:30:00,140.39,140.46,139.96,140.03,32993.0,114.9761,115.0334,114.624,114.6813,32993.0
2017-02-24 12:00:00,140.03,140.3,139.99,140.27,40047.0,114.6813,114.9024,114.6485,114.8778,40047.0
2017-02-24 12:30:00,140.3,140.3,139.96,139.96,40713.0,114.9024,114.9024,114.624,114.624,40713.0
2017-02-24 13:00:00,140.01,140.12,139.96,140.04,53273.0,114.6649,114.755,114.624,114.6895,53273.0
2017-02-24 13:30:00,140.05,140.33,140.03,140.32,22527.0,114.6977,114.927,114.6813,114.9188,22527.0
2017-02-24 14:00:00,140.33,140.37,140.14,140.34,18227.0,114.927,114.9597,114.7714,114.9352,18227.0
2017-02-24 14:30:00,140.35,140.44,140.23,140.36,25787.0,114.9434,115.0171,114.8451,114.9515,25787.0
2017-02-24 15:00:00,140.37,140.7,140.37,140.68,69313.0,114.9597,115.23,114.9597,115.2136,69313.0
2017-02-24 15:30:00,140.67,141.01,140.65,140.86,127932.0,115.2054,115.4839,115.189,115.361,127932.0
2017-02-27 09:30:00,140.93,141.23,140.4,140.74,46495.0,115.4184,115.6641,114.9843,115.2628,46495.0
2017-02-27 10:00:00,140.7,140.93,140.56,140.71,19693.0,115.23,115.4184,115.1153,115.2382,19693.0
2017-02-27 10:30:00,140.74,140.79,140.36,140.36,53963.0,115.2628,115.3037,114.9515,114.9515,53963.0
2017-02-27 11:00:00,140.36,140.59,140.26,140.39,33029.0,114.9515,115.1399,114.8696,114.9761,33029.0
2017-02-27 11:30:00,140.35,140.43,140.19,140.19,24948.0,114.9434,115.0089,114.8123,114.8123,24948.0
2017-02-27 12:00:00,140.22,140.48,140.18,140.27,36692.0,114.8369,115.0498,114.8041,114.8778,36692.0
2017-02-27 12:30:00,140.29,140.29,139.94,139.96,28258.0,114.8942,114.8942,114.6076,114.624,28258.0
2017-02-27 13:00:00,139.95,139.97,139.65,139.68,38906.0,114.6158,114.6321,114.3701,114.3946,38906.0
2017-02-27 13:30:00,139.69,139.82,139.47,139.53,75445.0,114.4028,114.5093,114.2227,114.2718,75445.0
2017-02-27 14:00:00,139.51,139.56,139.42,139.44,34912.0,114.2554,114.2964,114.1817,114.1981,34912.0
2017-02-27 14:30:00,139.4,139.51,139.22,139.49,113889.0,114.1653,114.2554,114.0179,114.239,113889.0
2017-02-27 15:00:00,139.5,139.6,139.12,139.12,162898.0,114.2472,114.3291,113.936,113.936,162898.0
2017-02-27 15:30:00,139.13,139.4,139.12,139.37,181993.0,113.9442,114.1653,113.936,114.1408,181993.0
2017-02-28 09:30:00,138.93,139.69,138.8,139.31,125637.0,113.7804,114.4028,113.6739,114.0916,125637.0
2017-02-28 10:00:00,139.29,140.15,139.27,139.84,97232.0,114.0752,114.7796,114.0589,114.5257,97232.0
2017-02-28 10:30:00,139.84,139.98,139.69,139.89,51768.0,114.5257,114.6403,114.4028,114.5666,51768.0
2017-02-28 11:00:00,139.88,139.92,139.48,139.83,56524.0,114.5584,114.5912,114.2308,114.5175,56524.0
2017-02-28 11:30:00,139.82,140.13,139.79,140.05,32906.0,114.5093,114.7632,114.4847,114.6977,32906.0
2017-02-28 12:00:00,140.07,140.13,139.52,139.72,121330.0,114.714,114.7632,114.2636,114.4274,121330.0
2017-02-28 12:30:00,139.74,140.02,139.59,139.81,100449.0,114.4438,114.6731,114.3209,114.5011,100449.0
2017-02-28 13:00:00,139.78,139.88,139.62,139.63,62828.0,114.4765,114.5584,114.3455,114.3537,62828.0
2017-02-28 13:30:00,139.68,140.02,139.63,139.94,45936.0,114.3946,114.6731,114.3537,114.6076,45936.0
2017-02-28 14:00:00,139.97,140.2,139.81,140.2,84473.0,114.6321,114.8205,114.5011,114.8205,84473.0
2017-02-28 14:30:00,140.11,140.19,139.97,140.02,162828.0,114.7468,114.8123,114.6321,114.6731,162828.0
2017-02-28 15:00:00,140.03,140.19,139.86,140.11,72324.0,114.6813,114.8123,114.5421,114.7468,72324.0
2017-02-28 15:30:00,140.11,140.7,140.1,140.49,330423.0,114.7468,115.23,114.7386,115.058,330423.0
2017-03-01 09:30:00,142.13,143.47,141.98,142.41,211137.0,116.4011,117.4986,116.2783,116.6304,211137.0
2017-03-01 10:00:00,142.38,142.84,142.31,142.74,69297.0,116.6059,116.9826,116.5485,116.9007,69297.0
2017-03-01 10:30:00,142.74,142.77,142.44,142.77,65429.0,116.9007,116.9253,116.655,116.9253,65429.0
2017-03-01 11:00:00,142.76,143.2,142.7,142.93,50758.0,116.9171,117.2774,116.8679,117.0563,50758.0
2017-03-01 11:30:00,142.95,143.11,142.62,143.05,73345.0,117.0727,117.2037,116.8024,117.1546,73345.0
2017-03-01 12:00:00,143.09,143.43,142.86,142.97,47257.0,117.1873,117.4658,116.999,117.0891,47257.0
2017-03-01 12:30:00,142.99,143.24,142.95,143.21,81335.0,117.1055,117.3102,117.0727,117.2856,81335.0
2017-03-01 13:00:00,143.23,143.56,142.81,142.85,133648.0,117.302,117.5723,116.958,116.9908,133648.0
2017-03-01 13:30:00,142.97,143.44,142.95,143.21,67662.0,117.0891,117.474,117.0727,117.2856,67662.0
2017-03-01 14:00:00,143.23,143.46,142.83,143.39,121033.0,117.302,117.4904,116.9744,117.433,121033.0
2017-03-01 14:30:00,143.43,143.83,143.37,143.75,73581.0,117.4658,117.7934,117.4167,117.7279,73581.0
2017-03-01 15:00:00,143.78,143.9,143.63,143.89,115407.0,117.7524,117.8507,117.6296,117.8425,115407.0
2017-03-01 15:30:00,143.9,144.06,143.5,143.57,242886.0,117.8507,117.9818,117.5231,117.5805,242886.0
2017-03-02 09:30:00,143.41,143.41,142.44,142.44,48441.0,117.4494,117.4494,116.655,116.655,48441.0
2017-03-02 10:00:00,142.41,142.56,142.08,142.25,59247.0,116.6304,116.7533,116.3602,116.4994,59247.0
2017-03-02 10:30:00,142.24,142.44,141.94,141.97,42246.0,116.4912,116.655,116.2455,116.2701,42246.0
2017-03-02 11:00:00,142.03,142.19,141.76,141.94,85719.0,116.3192,116.4503,116.0981,116.2455,85719.0
2017-03-02 11:30:00,141.93,141.93,141.56,141.57,63787.0,116.2373,116.2373,115.9343,115.9425,63787.0
2017-03-02 12:00:00,141.61,141.68,141.36,141.4,41076.0,115.9753,116.0326,115.7705,115.8033,41076.0
2017-03-02 12:30:00,141.41,141.55,141.32,141.42,41544.0,115.8115,115.9261,115.7378,115.8197,41544.0
2017-03-02 13:00:00,141.41,141.74,141.3,141.74,84944.0,115.8115,116.0817,115.7214,116.0817,84944.0
2017-03-02 13:30:00,141.73,141.74,141.22,141.23,58736.0,116.0735,116.0817,115.6559,115.6641,58736.0
2017-03-02 14:00:00,141.26,141.26,140.93,141.18,69951.0,115.6886,115.6886,115.4184,115.6231,69951.0
2017-03-02 14:30:00,141.19,141.21,140.95,140.96,54727.0,115.6313,115.6477,115.4347,115.4429,54727.0
2017-03-02 15:00:00,140.95,140.96,140.51,140.68,94659.0,115.4347,115.4429,115.0744,115.2136,94659.0
2017-03-02 15:30:00,140.67,140.68,140.41,140.54,206984.0,115.2054,115.2136,114.9925,115.099,206984.0
2017-03-03 09:30:00,140.34,140.87,139.91,139.97,57015.0,114.9352,115.3692,114.583,114.6321,57015.0
2017-03-03 10:00:00,140.0,140.25,139.86,139.97,50222.0,114.6567,114.8615,114.5421,114.6321,50222.0
2017-03-03 10:30:00,139.97,140.19,139.76,139.76,50729.0,114.6321,114.8123,114.4602,114.4602,50729.0
2017-03-03 11:00:00,139.78,139.81,139.14,139.21,38983.0,114.4765,114.5011,113.9524,114.0097,38983.0
2017-03-03 11:30:00,139.2,139.73,139.13,139.64,38308.0,114.0015,114.4356,113.9442,114.3619,38308.0
2017-03-03 12:00:00,139.62,139.8,139.43,139.71,45562.0,114.3455,114.4929,114.1899,114.4192,45562.0
2017-03-03 12:30:00,139.68,139.83,139.63,139.67,25378.0,114.3946,114.5175,114.3537,114.3864,25378.0
2017-03-03 13:00:00,139.67,139.77,139.39,139.67,26950.0,114.3864,114.4683,114.1571,114.3864,26950.0
2017-03-03 13:30:00,139.68,139.7,139.43,139.43,26200.0,114.3946,114.411,114.1899,114.1899,26200.0
2017-03-03 14:00:00,139.4,139.75,139.39,139.69,47540.0,114.1653,114.452,114.1571,114.4028,47540.0
2017-03-03 14:30:00,139.7,139.7,139.35,139.36,45862.0,114.411,114.411,114.1244,114.1326,45862.0
2017-03-03 15:00:00,139.37,139.68,139.33,139.67,57300.0,114.1408,114.3946,114.108,114.3864,57300.0
2017-03-03 15:30:00,139.65,139.7,139.35,139.45,186397.0,114.3701,114.411,114.1244,114.2063,186397.0
2017-03-06 09:30:00,139.02,139.67,138.66,139.53,191402.0,113.8541,114.3864,113.5593,114.2718,191402.0
2017-03-06 10:00:00,139.54,140.11,139.53,139.7,71867.0,114.28,114.7468,114.2718,114.411,71867.0
2017-03-06 10:30:00,139.68,139.72,139.11,139.12,39547.0,114.3946,114.4274,113.9278,113.936,39547.0
2017-03-06 11:00:00,139.18,139.7,139.07,139.31,48688.0,113.9851,114.411,113.8951,114.0916,48688.0
2017-03-06 11:30:00,139.29,139.34,139.02,139.06,13317.0,114.0752,114.1162,113.8541,113.8869,13317.0
2017-03-06 12:00:00,139.1,139.18,138.94,139.15,55939.0,113.9196,113.9851,113.7886,113.9606,55939.0
2017-03-06 12:30:00,139.19,139.29,139.02,139.17,24173.0,113.9933,114.0752,113.8541,113.977,24173.0
2017-03-06 13:00:00,139.17,139.42,139.16,139.33,19140.0,113.977,114.1817,113.9688,114.108,19140.0
2017-03-06 13:30:00,139.33,139.4,139.18,139.27,18507.0,114.108,114.1653,113.9851,114.0589,18507.0
2017-03-06 14:00:00,139.29,139.29,139.15,139.23,27204.0,114.0752,114.0752,113.9606,114.0261,27204.0
2017-03-06 14:30:00,139.25,139.36,139.17,139.18,17735.0,114.0425,114.1326,113.977,113.9851,17735.0
2017-03-06 15:00:00,139.19,139.36,139.15,139.3,61585.0,113.9933,114.1326,113.9606,114.0834,61585.0
2017-03-06 15:30:00,139.31,139.39,139.16,139.33,164445.0,114.0916,114.1571,113.9688,114.108,164445.0
2017-03-07 09:30:00,139.22,139.74,138.85,139.19,58271.0,114.0179,114.4438,113.7149,113.9933,58271.0
2017-03-07 10:00:00,139.18,139.36,138.87,139.24,63766.0,113.9851,114.1326,113.7313,114.0343,63766.0
2017-03-07 10:30:00,139.31,139.33,139.14,139.27,32080.0,114.0916,114.108,113.9524,114.0589,32080.0
2017-03-07 11:00:00,139.27,139.33,139.11,139.21,54019.0,114.0589,114.108,113.9278,114.0097,54019.0
2017-03-07 11:30:00,139.15,139.4,139.12,139.23,34002.0,113.9606,114.1653,113.936,114.0261,34002.0
2017-03-07 12:00:00,139.25,139.3,139.13,139.3,36887.0,114.0425,114.0834,113.9442,114.0834,36887.0
2017-03-07 12:30:00,139.28,139.48,139.19,139.42,24819.0,114.067,114.2308,113.9933,114.1817,24819.0
2017-03-07 13:00:00,139.41,139.47,139.34,139.46,21853.0,114.1735,114.2227,114.1162,114.2145,21853.0
2017-03-07 13:30:00,139.48,139.54,139.38,139.47,26979.0,114.2308,114.28,114.1489,114.2227,26979.0
2017-03-07 14:00:00,139.45,139.76,139.41,139.67,47390.0,114.2063,114.4602,114.1735,114.3864,47390.0
2017-03-07 14:30:00,139.71,139.83,139.6,139.74,31742.0,114.4192,114.5175,114.3291,114.4438,31742.0
2017-03-07 15:00:00,139.74,139.84,139.63,139.65,85065.0,114.4438,114.5257,114.3537,114.3701,85065.0
2017-03-07 15:30:00,139.68,139.7,139.44,139.62,182620.0,114.3946,114.411,114.1981,114.3455,182620.0
2017-03-08 09:30:00,139.73,139.91,139.29,139.35,37169.0,114.4356,114.583,114.0752,114.1244,37169.0
2017-03-08 10:00:00,139.41,139.59,139.19,139.32,30129.0,114.1735,114.3209,113.9933,114.0998,30129.0
2017-03-08 10:30:00,139.37,139.69,139.22,139.44,36111.0,114.1408,114.4028,114.0179,114.1981,36111.0
2017-03-08 11:00:00,139.42,139.64,139.17,139.57,31030.0,114.1817,114.3619,113.977,114.3046,31030.0
2017-03-08 11:30:00,139.58,139.84,139.37,139.72,26445.0,114.3127,114.5257,114.1408,114.4274,26445.0
2017-03-08 12:00:00,139.67,139.89,139.54,139.54,24271.0,114.3864,114.5666,114.28,114.28,24271.0
2017-03-08 12:30:00,139.6,139.64,139.39,139.39,29817.0,114.3291,114.3619,114.1571,114.1571,29817.0
2017-03-08 13:00:00,139.39,140.24,139.38,140.04,49362.0,114.1571,114.8533,114.1489,114.6895,49362.0
2017-03-08 13:30:00,140.05,140.42,139.97,140.04,93415.0,114.6977,115.0007,114.6321,114.6895,93415.0
2017-03-08 14:00:00,140.01,140.04,139.37,139.41,122475.0,114.6649,114.6895,114.1408,114.1735,122475.0
2017-03-08 14:30:00,139.41,139.65,139.15,139.48,48432.0,114.1735,114.3701,113.9606,114.2308,48432.0
2017-03-08 15:00:00,139.51,139.87,139.51,139.81,61121.0,114.2554,114.5502,114.2554,114.5011,61121.0
2017-03-08 15:30:00,139.81,139.82,139.47,139.59,123844.0,114.5011,114.5093,114.2227,114.3209,123844.0
2017-03-09 09:30:00,139.6,140.51,139.35,139.65,45818.0,114.3291,115.0744,114.1244,114.3701,45818.0
2017-03-09 10:00:00,139.59,139.84,139.45,139.45,52470.0,114.3209,114.5257,114.2063,114.2063,52470.0
2017-03-09 10:30:00,139.46,139.68,139.0,139.3,74881.0,114.2145,114.3946,113.8377,114.0834,74881.0
2017-03-09 11:00:00,139.3,139.54,139.22,139.32,63008.0,114.0834,114.28,114.0179,114.0998,63008.0
2017-03-09 11:30:00,139.34,139.37,138.97,139.05,35931.0,114.1162,114.1408,113.8132,113.8787,35931.0
2017-03-09 12:00:00,139.07,139.15,138.84,138.89,52674.0,113.8951,113.9606,113.7067,113.7476,52674.0
2017-03-09 12:30:00,138.91,139.13,138.91,139.11,40839.0,113.764,113.9442,113.764,113.9278,40839.0
2017-03-09 13:00:00,139.11,139.24,138.94,138.94,34524.0,113.9278,114.0343,113.7886,113.7886,34524.0
2017-03-09 13:30:00,138.94,138.96,138.42,138.47,38040.0,113.7886,113.805,113.3627,113.4037,38040.0
2017-03-09 14:00:00,138.48,138.5,138.1,138.22,50975.0,113.4119,113.4282,113.1007,113.1989,50975.0
2017-03-09 14:30:00,138.21,138.29,138.03,138.1,59403.0,113.1907,113.2563,113.0433,113.1007,59403.0
2017-03-09 15:00:00,138.14,138.52,138.14,138.49,51788.0,113.1334,113.4446,113.1334,113.4201,51788.0
2017-03-09 15:30:00,138.49,138.63,138.44,138.58,118748.0,113.4201,113.5347,113.3791,113.4938,118748.0
2017-03-10 09:30:00,139.41,139.56,138.84,139.29,53453.0,114.1735,114.2964,113.7067,114.0752,53453.0
2017-03-10 10:00:00,139.29,139.6,139.1,139.27,38507.0,114.0752,114.3291,113.9196,114.0589,38507.0
2017-03-10 10:30:00,139.28,139.34,138.78,138.82,36158.0,114.067,114.1162,113.6576,113.6903,36158.0
2017-03-10 11:00:00,138.77,139.06,138.51,138.91,32619.0,113.6494,113.8869,113.4364,113.764,32619.0
2017-03-10 11:30:00,138.88,139.19,138.57,139.0,45029.0,113.7395,113.9933,113.4856,113.8377,45029.0
2017-03-10 12:00:00,138.99,139.04,138.75,138.78,15530.0,113.8295,113.8705,113.633,113.6576,15530.0
2017-03-10 12:30:00,138.77,138.89,138.56,138.68,29804.0,113.6494,113.7476,113.4774,113.5757,29804.0
2017-03-10 13:00:00,138.69,138.73,138.28,138.28,76268.0,113.5839,113.6166,113.2481,113.2481,76268.0
2017-03-10 13:30:00,138.27,138.68,138.25,138.65,40603.0,113.2399,113.5757,113.2235,113.5511,40603.0
2017-03-10 14:00:00,138.7,138.74,138.48,138.67,27257.0,113.592,113.6248,113.4119,113.5675,27257.0
2017-03-10 14:30:00,138.7,138.83,138.63,138.7,32270.0,113.592,113.6985,113.5347,113.592,32270.0
2017-03-10 15:00:00,138.69,138.99,138.66,138.99,67238.0,113.5839,113.8295,113.5593,113.8295,67238.0
2017-03-10 15:30:00,138.99,139.02,138.65,138.78,144220.0,113.8295,113.8541,113.5511,113.6576,144220.0
2017-03-13 09:30:00,138.9,139.29,138.48,138.49,45953.0,113.7558,114.0752,113.4119,113.4201,45953.0
2017-03-13 10:00:00,138.53,138.64,138.33,138.49,39888.0,113.4528,113.5429,113.289,113.4201,39888.0
2017-03-13 10:30:00,138.47,138.47,138.03,138.16,33838.0,113.4037,113.4037,113.0433,113.1498,33838.0
2017-03-13 11:00:00,138.18,138.22,137.67,137.7,33759.0,113.1662,113.1989,112.7485,112.7731,33759.0
2017-03-13 11:30:00,137.68,137.75,137.26,137.52,91072.0,112.7567,112.814,112.4127,112.6256,91072.0
2017-03-13 12:00:00,137.52,137.56,137.21,137.3,59352.0,112.6256,112.6584,112.3718,112.4455,59352.0
2017-03-13 12:30:00,137.3,137.49,137.22,137.41,48161.0,112.4455,112.6011,112.38,112.5356,48161.0
2017-03-13 13:00:00,137.42,137.42,137.03,137.12,38815.0,112.5438,112.5438,112.2244,112.2981,38815.0
2017-03-13 13:30:00,137.11,137.27,136.93,137.26,93311.0,112.2899,112.4209,112.1425,112.4127,93311.0
2017-03-13 14:00:00,137.25,137.39,137.14,137.27,53371.0,112.4045,112.5192,112.3144,112.4209,53371.0
2017-03-13 14:30:00,137.26,137.47,137.25,137.41,55675.0,112.4127,112.5847,112.4045,112.5356,55675.0
2017-03-13 15:00:00,137.45,137.71,137.42,137.64,64462.0,112.5683,112.7813,112.5438,112.7239,64462.0
2017-03-13 15:30:00,137.63,137.91,137.53,137.85,155236.0,112.7157,112.945,112.6338,112.8959,155236.0
2017-03-14 09:30:00,137.54,137.56,136.35,136.86,101820.0,112.642,112.6584,111.6674,112.0851,101820.0
2017-03-14 10:00:00,136.86,137.1,136.7,136.97,52805.0,112.0851,112.2817,111.9541,112.1752,52805.0
2017-03-14 10:30:00,136.89,137.12,136.79,136.93,53157.0,112.1097,112.2981,112.0278,112.1425,53157.0
2017-03-14 11:00:00,136.96,137.07,136.83,136.95,70003.0,112.167,112.2571,112.0606,112.1588,70003.0
2017-03-14 11:30:00,136.95,137.44,136.93,137.35,74034.0,112.1588,112.5601,112.1425,112.4864,74034.0
2017-03-14 12:00:00,137.36,137.58,136.81,136.81,50351.0,112.4946,112.6748,112.0442,112.0442,50351.0
2017-03-14 12:30:00,136.8,136.88,136.65,136.75,53723.0,112.036,112.1015,111.9131,111.995,53723.0
2017-03-14 13:00:00,136.74,136.75,136.56,136.65,40876.0,111.9868,111.995,111.8394,111.9131,40876.0
2017-03-14 13:30:00,136.64,136.69,136.27,136.41,41130.0,111.9049,111.9459,111.6019,111.7166,41130.0
2017-03-14 14:00:00,136.38,136.51,135.98,136.02,77141.0,111.692,111.7985,111.3644,111.3972,77141.0
2017-03-14 14:30:00,136.0,136.18,135.88,136.08,110169.0,111.3808,111.5282,111.2825,111.4463,110169.0
2017-03-14 15:00:00,136.11,136.27,136.09,136.18,57452.0,111.4709,111.6019,111.4545,111.5282,57452.0
2017-03-14 15:30:00,136.19,136.26,135.96,136.2,252911.0,111.5364,111.5937,111.348,111.5446,252911.0
2017-03-15 09:30:00,136.89,137.5,136.44,137.01,95972.0,112.1097,112.6093,111.7412,112.208,95972.0
2017-03-15 10:00:00,137.01,137.17,136.7,136.81,61388.0,112.208,112.339,111.9541,112.0442,61388.0
2017-03-15 10:30:00,136.88,136.97,136.54,136.54,113371.0,112.1015,112.1752,111.8231,111.8231,113371.0
2017-03-15 11:00:00,136.63,136.82,136.42,136.52,84321.0,111.8968,112.0524,111.7248,111.8067,84321.0
2017-03-15 11:30:00,136.53,136.78,136.49,136.61,45459.0,111.8149,112.0196,111.7821,111.8804,45459.0
2017-03-15 12:00:00,136.63,136.68,136.51,136.61,35779.0,111.8968,111.9377,111.7985,111.8804,35779.0
2017-03-15 12:30:00,136.67,136.86,136.55,136.62,106349.0,111.9295,112.0851,111.8312,111.8886,106349.0
2017-03-15 13:00:00,136.62,136.69,136.36,136.44,65544.0,111.8886,111.9459,111.6756,111.7412,65544.0
2017-03-15 13:30:00,136.45,136.65,136.17,136.65,169875.0,111.7493,111.9131,111.52,111.9131,169875.0
2017-03-15 14:00:00,136.68,137.81,136.57,137.79,134914.0,111.9377,112.8632,111.8476,112.8468,134914.0
2017-03-15 14:30:00,137.73,138.35,137.42,138.02,79266.0,112.7976,113.3054,112.5438,113.0351,79266.0
2017-03-15 15:00:00,138.07,138.28,138.0,138.18,89968.0,113.0761,113.2481,113.0188,113.1662,89968.0
2017-03-15 15:30:00,138.2,138.43,137.86,137.97,306244.0,113.1826,113.3709,112.9041,112.9942,306244.0
2017-03-16 09:30:00,138.25,138.25,137.48,138.0,81051.0,113.2235,113.2235,112.5929,113.0188,81051.0
2017-03-16 10:00:00,138.01,138.08,137.47,137.54,67096.0,113.0269,113.0843,112.5847,112.642,67096.0
2017-03-16 10:30:00,137.54,137.76,137.36,137.52,28277.0,112.642,112.8222,112.4946,112.6256,28277.0
2017-03-16 11:00:00,137.52,137.61,137.22,137.31,25748.0,112.6256,112.6994,112.38,112.4537,25748.0
2017-03-16 11:30:00,137.3,137.34,137.03,137.34,32855.0,112.4455,112.4782,112.2244,112.4782,32855.0
2017-03-16 12:00:00,137.32,137.38,137.16,137.34,22422.0,112.4619,112.511,112.3308,112.4782,22422.0
2017-03-16 12:30:00,137.35,137.76,137.33,137.66,64660.0,112.4864,112.8222,112.47,112.7403,64660.0
2017-03-16 13:00:00,137.66,137.88,137.6,137.74,77815.0,112.7403,112.9205,112.6912,112.8058,77815.0
2017-03-16 13:30:00,137.74,137.81,137.54,137.79,27647.0,112.8058,112.8632,112.642,112.8468,27647.0
2017-03-16 14:00:00,137.8,137.8,137.54,137.63,35294.0,112.855,112.855,112.642,112.7157,35294.0
2017-03-16 14:30:00,137.62,137.76,137.49,137.61,71622.0,112.7075,112.8222,112.6011,112.6994,71622.0
2017-03-16 15:00:00,137.62,137.93,137.51,137.8,64342.0,112.7075,112.9614,112.6175,112.855,64342.0
2017-03-16 15:30:00,137.81,138.01,137.66,137.97,202134.0,112.8632,113.0269,112.7403,112.9942,202134.0
2017-03-17 09:30:00,138.56,139.08,138.49,139.07,256617.0,113.4774,113.9033,113.4201,113.8951,256617.0
2017-03-17 10:00:00,139.05,139.23,138.69,138.78,40398.0,113.8787,114.0261,113.5839,113.6576,40398.0
2017-03-17 10:30:00,138.79,139.15,138.72,139.05,37853.0,113.6657,113.9606,113.6084,113.8787,37853.0
2017-03-17 11:00:00,139.05,139.05,138.61,138.84,26537.0,113.8787,113.8787,113.5183,113.7067,26537.0
2017-03-17 11:30:00,138.88,139.18,138.87,139.11,28682.0,113.7395,113.9851,113.7313,113.9278,28682.0
2017-03-17 12:00:00,139.09,139.13,138.9,139.02,21805.0,113.9114,113.9442,113.7558,113.8541,21805.0
2017-03-17 12:30:00,139.0,139.13,138.91,139.02,23441.0,113.8377,113.9442,113.764,113.8541,23441.0
2017-03-17 13:00:00,138.99,139.22,138.98,139.16,28117.0,113.8295,114.0179,113.8214,113.9688,28117.0
2017-03-17 13:30:00,139.1,139.26,139.01,139.23,25067.0,113.9196,114.0507,113.8459,114.0261,25067.0
2017-03-17 14:00:00,139.21,139.32,139.09,139.09,20609.0,114.0097,114.0998,113.9114,113.9114,20609.0
2017-03-17 14:30:00,139.11,139.27,139.04,139.07,32038.0,113.9278,114.0589,113.8705,113.8951,32038.0
2017-03-17 15:00:00,139.09,139.12,138.89,138.97,51294.0,113.9114,113.936,113.7476,113.8132,51294.0
2017-03-17 15:30:00,138.97,139.61,138.76,139.52,356822.0,113.8132,114.3373,113.6412,114.2636,356822.0
2017-03-20 09:30:00,139.49,139.7,138.54,138.75,41448.0,114.239,114.411,113.461,113.633,41448.0
2017-03-20 10:00:00,138.73,139.36,138.72,139.23,20239.0,113.6166,114.1326,113.6084,114.0261,20239.0
2017-03-20 10:30:00,139.19,139.27,138.93,139.05,29280.0,113.9933,114.0589,113.7804,113.8787,29280.0
2017-03-20 11:00:00,139.08,139.26,139.05,139.12,28428.0,113.9033,114.0507,113.8787,113.936,28428.0
2017-03-20 11:30:00,139.1,139.33,139.04,139.16,25039.0,113.9196,114.108,113.8705,113.9688,25039.0
2017-03-20 12:00:00,139.21,139.35,138.85,139.09,46619.0,114.0097,114.1244,113.7149,113.9114,46619.0
2017-03-20 12:30:00,139.05,139.1,138.98,139.07,24708.0,113.8787,113.9196,113.8214,113.8951,24708.0
2017-03-20 13:00:00,139.07,139.16,139.01,139.09,14789.0,113.8951,113.9688,113.8459,113.9114,14789.0
2017-03-20 13:30:00,139.09,139.11,138.58,138.58,20432.0,113.9114,113.9278,113.4938,113.4938,20432.0
2017-03-20 14:00:00,138.63,138.83,138.49,138.81,74847.0,113.5347,113.6985,113.4201,113.6821,74847.0
2017-03-20 14:30:00,138.82,138.87,138.53,138.61,32774.0,113.6903,113.7313,113.4528,113.5183,32774.0
2017-03-20 15:00:00,138.62,138.88,138.53,138.82,56761.0,113.5265,113.7395,113.4528,113.6903,56761.0
2017-03-20 15:30:00,138.83,138.94,138.32,138.69,176677.0,113.6985,113.7886,113.2808,113.5839,176677.0
2017-03-21 09:30:00,138.69,138.95,138.31,138.62,22037.0,113.5839,113.7968,113.2726,113.5265,22037.0
2017-03-21 10:00:00,138.62,138.62,137.87,137.94,30219.0,113.5265,113.5265,112.9123,112.9696,30219.0
2017-03-21 10:30:00,137.86,138.27,137.59,137.68,37810.0,112.9041,113.2399,112.683,112.7567,37810.0
2017-03-21 11:00:00,137.7,137.8,137.19,137.56,51701.0,112.7731,112.855,112.3554,112.6584,51701.0
2017-03-21 11:30:00,137.57,137.96,137.45,137.95,72237.0,112.6666,112.986,112.5683,112.9778,72237.0
2017-03-21 12:00:00,138.0,138.2,137.8,137.85,24669.0,113.0188,113.1826,112.855,112.8959,24669.0
2017-03-21 12:30:00,137.84,137.98,137.4,137.4,36774.0,112.8877,113.0024,112.5274,112.5274,36774.0
2017-03-21 13:00:00,137.4,137.43,137.02,137.14,71942.0,112.5274,112.5519,112.2162,112.3144,71942.0
2017-03-21 13:30:00,137.15,137.24,136.34,136.38,48720.0,112.3226,112.3963,111.6593,111.692,48720.0
2017-03-21 14:00:00,136.48,137.1,136.48,136.71,61514.0,111.7739,112.2817,111.7739,111.9623,61514.0
2017-03-21 14:30:00,136.74,136.97,136.44,136.6,43262.0,111.9868,112.1752,111.7412,111.8722,43262.0
2017-03-21 15:00:00,136.64,137.09,136.45,137.03,56854.0,111.9049,112.2735,111.7493,112.2244,56854.0
2017-03-21 15:30:00,137.05,137.08,136.0,136.5,239208.0,112.2407,112.2653,111.3808,111.7903,239208.0
2017-03-22 09:30:00,136.37,137.0,135.57,135.63,35717.0,111.6838,112.1998,111.0286,111.0778,35717.0
2017-03-22 10:00:00,135.61,135.77,135.04,135.18,43037.0,111.0614,111.1924,110.5946,110.7092,43037.0
2017-03-22 10:30:00,135.06,135.73,135.01,135.62,39678.0,110.611,111.1597,110.57,111.0696,39678.0
2017-03-22 11:00:00,135.63,136.15,135.39,135.98,63711.0,111.0778,111.5037,110.8812,111.3644,63711.0
2017-03-22 11:30:00,135.98,136.32,135.92,136.14,23418.0,111.3644,111.6429,111.3153,111.4955,23418.0
2017-03-22 12:00:00,136.14,136.14,135.56,135.66,31535.0,111.4955,111.4955,111.0205,111.1024,31535.0
2017-03-22 12:30:00,135.61,135.85,135.6,135.62,16505.0,111.0614,111.258,111.0532,111.0696,16505.0
2017-03-22 13:00:00,135.64,135.85,135.39,135.74,20918.0,111.086,111.258,110.8812,111.1679,20918.0
2017-03-22 13:30:00,135.73,135.9,135.61,135.63,43987.0,111.1597,111.2989,111.0614,111.0778,43987.0
2017-03-22 14:00:00,135.6,135.87,135.6,135.71,30216.0,111.0532,111.2743,111.0532,111.1433,30216.0
2017-03-22 14:30:00,135.7,135.89,135.69,135.7,22219.0,111.1351,111.2907,111.1269,111.1351,22219.0
2017-03-22 15:00:00,135.69,136.13,135.69,136.11,33645.0,111.1269,111.4873,111.1269,111.4709,33645.0
2017-03-22 15:30:00,136.14,136.58,136.12,136.46,143923.0,111.4955,111.8558,111.4791,111.7575,143923.0
2017-03-23 09:30:00,136.18,136.48,135.3,136.19,66169.0,111.5282,111.7739,110.8075,111.5364,66169.0
2017-03-23 10:00:00,136.21,136.44,136.05,136.2,58481.0,111.5528,111.7412,111.4218,111.5446,58481.0
2017-03-23 10:30:00,136.18,136.74,135.92,136.59,194708.0,111.5282,111.9868,111.3153,111.864,194708.0
2017-03-23 11:00:00,136.62,137.15,136.52,137.06,92287.0,111.8886,112.3226,111.8067,112.2489,92287.0
2017-03-23 11:30:00,137.03,137.13,136.96,137.02,32408.0,112.2244,112.3062,112.167,112.2162,32408.0
2017-03-23 12:00:00,137.01,137.25,136.95,136.99,21297.0,112.208,112.4045,112.1588,112.1916,21297.0
2017-03-23 12:30:00,137.02,137.13,136.94,137.03,22330.0,112.2162,112.3062,112.1506,112.2244,22330.0
2017-03-23 13:00:00,136.99,137.04,136.54,136.68,38001.0,112.1916,112.2325,111.8231,111.9377,38001.0
2017-03-23 13:30:00,136.68,136.9,136.6,136.8,20077.0,111.9377,112.1179,111.8722,112.036,20077.0
2017-03-23 14:00:00,136.78,137.16,136.75,137.06,41602.0,112.0196,112.3308,111.995,112.2489,41602.0
2017-03-23 14:30:00,137.05,138.01,137.0,137.55,145064.0,112.2407,113.0269,112.1998,112.6502,145064.0
2017-03-23 15:00:00,137.49,137.65,136.86,136.86,62834.0,112.6011,112.7321,112.0851,112.0851,62834.0
2017-03-23 15:30:00,136.89,137.18,136.58,137.05,159523.0,112.1097,112.3472,111.8558,112.2407,159523.0
2017-03-24 09:30:00,136.83,137.43,135.98,136.86,150857.0,112.0606,112.5519,111.3644,112.0851,150857.0
2017-03-24 10:00:00,136.78,136.86,136.48,136.72,57705.0,112.0196,112.0851,111.7739,111.9705,57705.0
2017-03-24 10:30:00,136.71,136.75,136.34,136.5,43839.0,111.9623,111.995,111.6593,111.7903,43839.0
2017-03-24 11:00:00,136.52,136.66,136.46,136.52,35216.0,111.8067,111.9213,111.7575,111.8067,35216.0
2017-03-24 11:30:00,136.55,136.7,136.5,136.61,40568.0,111.8312,111.9541,111.7903,111.8804,40568.0
2017-03-24 12:00:00,136.61,136.76,136.02,136.14,57246.0,111.8804,112.0032,111.3972,111.4955,57246.0
2017-03-24 12:30:00,136.24,136.28,135.79,135.8,49626.0,111.5774,111.6101,111.2088,111.217,49626.0
2017-03-24 13:00:00,135.84,135.93,135.6,135.68,53671.0,111.2498,111.3235,111.0532,111.1187,53671.0
2017-03-24 13:30:00,135.7,135.8,135.2,135.22,48922.0,111.1351,111.217,110.7256,110.742,48922.0
2017-03-24 14:00:00,135.28,135.51,135.21,135.5,43400.0,110.7911,110.9795,110.7338,110.9713,43400.0
2017-03-24 14:30:00,135.48,135.56,135.06,135.13,42511.0,110.9549,111.0205,110.611,110.6683,42511.0
2017-03-24 15:00:00,135.16,135.16,134.77,135.11,67040.0,110.6929,110.6929,110.3735,110.6519,67040.0
2017-03-24 15:30:00,135.1,135.48,134.67,134.94,333660.0,110.6437,110.9549,110.2916,110.5127,333660.0
2017-03-27 09:30:00,133.87,134.54,133.63,134.1,217095.0,109.6364,110.1851,109.4398,109.8247,217095.0
2017-03-27 10:00:00,134.11,134.14,133.81,134.06,104706.0,109.8329,109.8575,109.5872,109.792,104706.0
2017-03-27 10:30:00,134.07,134.98,134.07,134.95,86334.0,109.8002,110.5454,109.8002,110.5209,86334.0
2017-03-27 11:00:00,134.94,135.1,134.84,135.09,97625.0,110.5127,110.6437,110.4308,110.6355,97625.0
2017-03-27 11:30:00,135.1,135.37,134.98,135.32,63988.0,110.6437,110.8648,110.5454,110.8239,63988.0
2017-03-27 12:00:00,135.36,135.6,135.29,135.43,43775.0,110.8567,111.0532,110.7993,110.914,43775.0
2017-03-27 12:30:00,135.41,135.59,135.41,135.49,147283.0,110.8976,111.045,110.8976,110.9631,147283.0
2017-03-27 13:00:00,135.47,135.74,135.45,135.45,31342.0,110.9467,111.1679,110.9304,110.9304,31342.0
2017-03-27 13:30:00,135.43,135.54,135.23,135.25,59513.0,110.914,111.0041,110.7502,110.7666,59513.0
2017-03-27 14:00:00,135.28,135.46,134.98,135.26,45609.0,110.7911,110.9386,110.5454,110.7748,45609.0
2017-03-27 14:30:00,135.26,135.75,135.21,135.72,68535.0,110.7748,111.1761,110.7338,111.1515,68535.0
2017-03-27 15:00:00,135.71,136.17,135.71,136.02,181370.0,111.1433,111.52,111.1433,111.3972,181370.0
2017-03-27 15:30:00,136.0,136.21,135.86,135.94,148196.0,111.3808,111.5528,111.2661,111.3317,148196.0
2017-03-28 09:30:00,135.84,136.52,135.84,136.23,74677.0,111.2498,111.8067,111.2498,111.5692,74677.0
2017-03-28 10:00:00,136.21,136.72,136.2,136.72,69834.0,111.5528,111.9705,111.5446,111.9705,69834.0
2017-03-28 10:30:00,136.74,137.19,136.65,137.19,79929.0,111.9868,112.3554,111.9131,112.3554,79929.0
2017-03-28 11:00:00,137.21,137.58,137.15,137.48,31946.0,112.3718,112.6748,112.3226,112.5929,31946.0
2017-03-28 11:30:00,137.45,137.53,137.24,137.35,27484.0,112.5683,112.6338,112.3963,112.4864,27484.0
2017-03-28 12:00:00,137.34,137.35,137.19,137.21,29236.0,112.4782,112.4864,112.3554,112.3718,29236.0
2017-03-28 12:30:00,137.23,137.39,137.15,137.17,20178.0,112.3881,112.5192,112.3226,112.339,20178.0
2017-03-28 13:00:00,137.2,137.36,137.15,137.29,21375.0,112.3636,112.4946,112.3226,112.4373,21375.0
2017-03-28 13:30:00,137.31,137.5,137.26,137.49,39272.0,112.4537,112.6093,112.4127,112.6011,39272.0
2017-03-28 14:00:00,137.49,137.53,137.34,137.46,51123.0,112.6011,112.6338,112.4782,112.5765,51123.0
2017-03-28 14:30:00,137.47,137.52,137.35,137.4,94951.0,112.5847,112.6256,112.4864,112.5274,94951.0
2017-03-28 15:00:00,137.43,137.5,136.99,137.22,80381.0,112.5519,112.6093,112.1916,112.38,80381.0
2017-03-28 15:30:00,137.22,137.37,137.15,137.25,160919.0,112.38,112.5028,112.3226,112.4045,160919.0
2017-03-29 09:30:00,136.76,137.29,136.76,137.19,43735.0,112.0032,112.4373,112.0032,112.3554,43735.0
2017-03-29 10:00:00,137.2,137.3,136.76,136.86,49567.0,112.3636,112.4455,112.0032,112.0851,49567.0
2017-03-29 10:30:00,136.9,137.24,136.9,137.07,27986.0,112.1179,112.3963,112.1179,112.2571,27986.0
2017-03-29 11:00:00,137.04,137.04,136.66,136.72,28462.0,112.2325,112.2325,111.9213,111.9705,28462.0
2017-03-29 11:30:00,136.75,136.75,136.32,136.47,51877.0,111.995,111.995,111.6429,111.7657,51877.0
2017-03-29 12:00:00,136.47,136.5,136.23,136.38,31809.0,111.7657,111.7903,111.5692,111.692,31809.0
2017-03-29 12:30:00,136.36,136.45,136.3,136.37,24365.0,111.6756,111.7493,111.6265,111.6838,24365.0
2017-03-29 13:00:00,136.34,136.51,136.31,136.43,21689.0,111.6593,111.7985,111.6347,111.733,21689.0
2017-03-29 13:30:00,136.46,136.62,136.39,136.59,31734.0,111.7575,111.8886,111.7002,111.864,31734.0
2017-03-29 14:00:00,136.58,136.82,136.5,136.74,29064.0,111.8558,112.0524,111.7903,111.9868,29064.0
2017-03-29 14:30:00,136.73,136.77,136.61,136.73,36612.0,111.9787,112.0114,111.8804,111.9787,36612.0
2017-03-29 15:00:00,136.74,136.85,136.68,136.8,40963.0,111.9868,112.0769,111.9377,112.036,40963.0
2017-03-29 15:30:00,136.81,136.87,136.65,136.79,127251.0,112.0442,112.0933,111.9131,112.0278,127251.0
2017-03-30 09:30:00,135.8,136.58,135.69,136.58,110181.0,111.9962,112.6395,111.9055,112.6395,110181.0
2017-03-30 10:00:00,136.57,136.73,136.4,136.63,52601.0,112.6312,112.7632,112.491,112.6807,52601.0
2017-03-30 10:30:00,136.63,136.85,136.58,136.75,69606.0,112.6807,112.8621,112.6395,112.7797,69606.0
2017-03-30 11:00:00,136.79,136.82,136.5,136.51,71559.0,112.8127,112.8374,112.5735,112.5817,71559.0
2017-03-30 11:30:00,136.49,136.66,136.35,136.53,56938.0,112.5652,112.7054,112.4498,112.5982,56938.0
2017-03-30 12:00:00,136.52,136.53,136.34,136.42,36190.0,112.59,112.5982,112.4415,112.5075,36190.0
2017-03-30 12:30:00,136.4,136.45,136.01,136.16,28127.0,112.491,112.5322,112.1694,112.2931,28127.0
2017-03-30 13:00:00,136.17,136.49,136.17,136.45,40622.0,112.3013,112.5652,112.3013,112.5322,40622.0
2017-03-30 13:30:00,136.44,136.48,136.26,136.33,27105.0,112.524,112.557,112.3756,112.4333,27105.0
2017-03-30 14:00:00,136.34,136.34,136.14,136.14,27488.0,112.4415,112.4415,112.2766,112.2766,27488.0
2017-03-30 14:30:00,136.13,136.21,135.92,135.94,46226.0,112.2683,112.3343,112.0952,112.1116,46226.0
2017-03-30 15:00:00,135.95,136.12,135.91,135.93,68292.0,112.1199,112.2601,112.0869,112.1034,68292.0
2017-03-30 15:30:00,135.94,136.07,135.63,135.67,285964.0,112.1116,112.2189,111.856,111.889,285964.0
2017-03-31 09:30:00,135.13,136.07,135.12,135.72,163205.0,111.4436,112.2189,111.4354,111.9302,163205.0
2017-03-31 10:00:00,135.78,136.29,135.77,135.95,37020.0,111.9797,112.4003,111.9714,112.1199,37020.0
2017-03-31 10:30:00,135.98,136.31,135.94,136.19,26188.0,112.1446,112.4168,112.1116,112.3178,26188.0
2017-03-31 11:00:00,136.16,136.28,135.97,136.17,31016.0,112.2931,112.392,112.1364,112.3013,31016.0
2017-03-31 11:30:00,136.2,136.33,135.99,135.99,26779.0,112.3261,112.4333,112.1529,112.1529,26779.0
2017-03-31 12:00:00,136.01,136.21,135.98,136.09,30187.0,112.1694,112.3343,112.1446,112.2354,30187.0
2017-03-31 12:30:00,136.07,136.12,135.91,135.99,34630.0,112.2189,112.2601,112.0869,112.1529,34630.0
2017-03-31 13:00:00,136.0,136.29,135.96,136.24,23180.0,112.1611,112.4003,112.1281,112.3591,23180.0
2017-03-31 13:30:00,136.24,136.27,135.89,135.92,18234.0,112.3591,112.3838,112.0704,112.0952,18234.0
2017-03-31 14:00:00,135.87,136.01,135.72,135.82,41217.0,112.0539,112.1694,111.9302,112.0127,41217.0
2017-03-31 14:30:00,135.8,135.94,135.72,135.73,23949.0,111.9962,112.1116,111.9302,111.9385,23949.0
2017-03-31 15:00:00,135.74,135.95,135.68,135.82,60624.0,111.9467,112.1199,111.8972,112.0127,60624.0
2017-03-31 15:30:00,135.84,135.92,135.26,135.3,298381.0,112.0292,112.0952,111.5508,111.5838,298381.0
2017-04-03 09:30:00,135.7,136.44,135.47,135.55,125650.0,111.9137,112.524,111.724,111.79,125650.0
2017-04-03 10:00:00,135.53,135.61,135.05,135.23,55936.0,111.7735,111.8395,111.3776,111.5261,55936.0
2017-04-03 10:30:00,135.22,135.29,134.45,134.46,48913.0,111.5179,111.5756,110.8828,110.8911,48913.0
2017-04-03 11:00:00,134.44,134.8,134.37,134.59,45504.0,110.8746,111.1715,110.8168,110.9983,45504.0
2017-04-03 11:30:00,134.55,134.73,134.46,134.55,36847.0,110.9653,111.1137,110.8911,110.9653,36847.0
2017-04-03 12:00:00,134.52,134.72,134.31,134.72,41672.0,110.9406,111.1055,110.7674,111.1055,41672.0
2017-04-03 12:30:00,134.7,134.73,134.42,134.45,38757.0,111.089,111.1137,110.8581,110.8828,38757.0
2017-04-03 13:00:00,134.44,134.66,134.39,134.46,34490.0,110.8746,111.056,110.8333,110.8911,34490.0
2017-04-03 13:30:00,134.48,134.48,134.22,134.3,31170.0,110.9076,110.9076,110.6931,110.7591,31170.0
2017-04-03 14:00:00,134.29,134.35,134.09,134.27,30041.0,110.7509,110.8003,110.5859,110.7344,30041.0
2017-04-03 14:30:00,134.29,134.51,134.19,134.43,31882.0,110.7509,110.9323,110.6684,110.8663,31882.0
2017-04-03 15:00:00,134.45,135.0,134.44,134.97,56252.0,110.8828,111.3364,110.8746,111.3117,56252.0
2017-04-03 15:30:00,134.97,135.26,134.82,135.0,185138.0,111.3117,111.5508,111.188,111.3364,185138.0
2017-04-04 09:30:00,135.08,135.39,134.93,135.04,30273.0,111.4024,111.6581,111.2787,111.3694,30273.0
2017-04-04 10:00:00,135.09,135.09,134.67,134.97,32304.0,111.4106,111.4106,111.0643,111.3117,32304.0
2017-04-04 10:30:00,134.99,135.16,134.69,134.79,23970.0,111.3282,111.4684,111.0808,111.1632,23970.0
2017-04-04 11:00:00,134.81,135.19,134.72,135.06,46368.0,111.1797,111.4931,111.1055,111.3859,46368.0
2017-04-04 11:30:00,135.06,135.08,134.83,134.92,28611.0,111.3859,111.4024,111.1962,111.2704,28611.0
2017-04-04 12:00:00,134.91,135.04,134.76,134.97,34718.0,111.2622,111.3694,111.1385,111.3117,34718.0
2017-04-04 12:30:00,134.96,135.0,134.82,134.97,42490.0,111.3034,111.3364,111.188,111.3117,42490.0
2017-04-04 13:00:00,134.95,135.0,134.89,134.98,15238.0,111.2952,111.3364,111.2457,111.3199,15238.0
2017-04-04 13:30:00,134.96,135.06,134.83,134.83,38346.0,111.3034,111.3859,111.1962,111.1962,38346.0
2017-04-04 14:00:00,134.87,135.0,134.84,134.97,43914.0,111.2292,111.3364,111.2045,111.3117,43914.0
2017-04-04 14:30:00,134.93,134.99,134.8,134.82,52664.0,111.2787,111.3282,111.1715,111.188,52664.0
2017-04-04 15:00:00,134.79,134.93,134.78,134.89,48462.0,111.1632,111.2787,111.155,111.2457,48462.0
2017-04-04 15:30:00,134.89,135.38,134.89,135.35,155031.0,111.2457,111.6498,111.2457,111.6251,155031.0
2017-04-05 09:30:00,135.83,136.5,135.65,136.31,53229.0,112.0209,112.5735,111.8725,112.4168,53229.0
2017-04-05 10:00:00,136.28,137.1,136.18,136.96,54218.0,112.392,113.0683,112.3096,112.9529,54218.0
2017-04-05 10:30:00,136.95,136.99,136.5,136.53,50820.0,112.9446,112.9776,112.5735,112.5982,50820.0
2017-04-05 11:00:00,136.51,136.57,136.18,136.24,37691.0,112.5817,112.6312,112.3096,112.3591,37691.0
2017-04-05 11:30:00,136.3,136.54,136.27,136.31,19654.0,112.4085,112.6065,112.3838,112.4168,19654.0
2017-04-05 12:00:00,136.3,136.61,136.3,136.58,14686.0,112.4085,112.6642,112.4085,112.6395,14686.0
2017-04-05 12:30:00,136.56,136.58,136.45,136.54,18210.0,112.623,112.6395,112.5322,112.6065,18210.0
2017-04-05 13:00:00,136.53,136.74,136.48,136.62,39659.0,112.5982,112.7714,112.557,112.6725,39659.0
2017-04-05 13:30:00,136.66,136.69,136.51,136.61,37816.0,112.7054,112.7302,112.5817,112.6642,37816.0
2017-04-05 14:00:00,136.59,136.59,136.02,136.31,51949.0,112.6477,112.6477,112.1776,112.4168,51949.0
2017-04-05 14:30:00,136.28,136.34,135.69,135.78,30386.0,112.392,112.4415,111.9055,111.9797,30386.0
2017-04-05 15:00:00,135.81,135.94,135.2,135.39,51365.0,112.0044,112.1116,111.5014,111.6581,51365.0
2017-04-05 15:30:00,135.36,135.38,135.02,135.2,162731.0,111.6333,111.6498,111.3529,111.5014,162731.0
2017-04-06 09:30:00,135.48,135.71,135.01,135.59,35522.0,111.7323,111.922,111.3447,111.823,35522.0
2017-04-06 10:00:00,135.58,135.63,135.0,135.38,65505.0,111.8147,111.856,111.3364,111.6498,65505.0
2017-04-06 10:30:00,135.33,135.46,135.14,135.25,48572.0,111.6086,111.7158,111.4519,111.5426,48572.0
2017-04-06 11:00:00,135.29,135.54,135.29,135.45,19768.0,111.5756,111.7818,111.5756,111.7075,19768.0
2017-04-06 11:30:00,135.51,135.58,135.33,135.49,26011.0,111.757,111.8147,111.6086,111.7405,26011.0
2017-04-06 12:00:00,135.53,135.56,135.39,135.48,13585.0,111.7735,111.7983,111.6581,111.7323,13585.0
2017-04-06 12:30:00,135.49,135.55,135.38,135.48,13820.0,111.7405,111.79,111.6498,111.7323,13820.0
2017-04-06 13:00:00,135.47,135.78,135.47,135.76,24318.0,111.724,111.9797,111.724,111.9632,24318.0
2017-04-06 13:30:00,135.74,135.83,135.45,135.5,39735.0,111.9467,112.0209,111.7075,111.7488,39735.0
2017-04-06 14:00:00,135.5,135.63,135.36,135.38,36743.0,111.7488,111.856,111.6333,111.6498,36743.0
2017-04-06 14:30:00,135.42,135.44,135.15,135.22,67898.0,111.6828,111.6993,111.4601,111.5179,67898.0
2017-04-06 15:00:00,135.22,135.35,135.11,135.2,90695.0,111.5179,111.6251,111.4271,111.5014,90695.0
2017-04-06 15:30:00,135.2,135.37,135.11,135.2,153414.0,111.5014,111.6416,111.4271,111.5014,153414.0
2017-04-07 09:30:00,134.78,135.4,134.46,134.51,24841.0,111.155,111.6663,110.8911,110.9323,24841.0
2017-04-07 10:00:00,134.47,135.12,134.33,135.04,68072.0,110.8993,111.4354,110.7839,111.3694,68072.0
2017-04-07 10:30:00,135.0,135.31,134.79,134.84,113401.0,111.3364,111.5921,111.1632,111.2045,113401.0
2017-04-07 11:00:00,134.88,135.11,134.41,134.7,1118236.0,111.2374,111.4271,110.8498,111.089,1118236.0
2017-04-07 11:30:00,134.67,134.93,134.43,134.84,134850.0,111.0643,111.2787,110.8663,111.2045,134850.0
2017-04-07 12:00:00,134.84,135.45,134.75,135.45,197047.0,111.2045,111.7075,111.1302,111.7075,197047.0
2017-04-07 12:30:00,135.46,135.55,135.33,135.38,96877.0,111.7158,111.79,111.6086,111.6498,96877.0
2017-04-07 13:00:00,135.38,135.38,135.1,135.27,63082.0,111.6498,111.6498,111.4189,111.5591,63082.0
2017-04-07 13:30:00,135.24,135.4,135.19,135.26,39289.0,111.5343,111.6663,111.4931,111.5508,39289.0
2017-04-07 14:00:00,135.28,135.39,135.1,135.18,121266.0,111.5673,111.6581,111.4189,111.4849,121266.0
2017-04-07 14:30:00,135.15,135.36,135.05,135.09,46636.0,111.4601,111.6333,111.3776,111.4106,46636.0
2017-04-07 15:00:00,135.09,135.2,134.85,134.86,109417.0,111.4106,111.5014,111.2127,111.221,109417.0
2017-04-07 15:30:00,134.86,135.06,134.76,135.01,377478.0,111.221,111.3859,111.1385,111.3447,377478.0
2017-04-10 09:30:00,135.22,136.11,135.07,135.93,78637.0,111.5179,112.2518,111.3941,112.1034,78637.0
2017-04-10 10:00:00,135.97,135.99,135.69,135.69,62902.0,112.1364,112.1529,111.9055,111.9055,62902.0
2017-04-10 10:30:00,135.73,136.09,135.73,135.91,40080.0,111.9385,112.2354,111.9385,112.0869,40080.0
2017-04-10 11:00:00,135.9,135.95,135.75,135.84,27920.0,112.0787,112.1199,111.9549,112.0292,27920.0
2017-04-10 11:30:00,135.87,135.96,135.4,135.71,26035.0,112.0539,112.1281,111.6663,111.922,26035.0
2017-04-10 12:00:00,135.76,135.77,135.4,135.68,36968.0,111.9632,111.9714,111.6663,111.8972,36968.0
2017-04-10 12:30:00,135.64,135.96,135.62,135.94,24661.0,111.8642,112.1281,111.8477,112.1116,24661.0
2017-04-10 13:00:00,135.91,135.92,135.76,135.79,34835.0,112.0869,112.0952,111.9632,111.9879,34835.0
2017-04-10 13:30:00,135.79,136.04,135.77,135.81,27682.0,111.9879,112.1941,111.9714,112.0044,27682.0
2017-04-10 14:00:00,135.83,135.84,135.58,135.72,30994.0,112.0209,112.0292,111.8147,111.9302,30994.0
2017-04-10 14:30:00,135.76,136.1,135.74,135.86,35933.0,111.9632,112.2436,111.9467,112.0457,35933.0
2017-04-10 15:00:00,135.88,136.03,135.7,135.85,48464.0,112.0622,112.1859,111.9137,112.0374,48464.0
2017-04-10 15:30:00,135.85,135.91,135.64,135.76,138374.0,112.0374,112.0869,111.8642,111.9632,138374.0
2017-04-11 09:30:00,135.79,136.47,135.5,135.8,43077.0,111.9879,112.5487,111.7488,111.9962,43077.0
2017-04-11 10:00:00,135.69,135.91,135.56,135.81,28702.0,111.9055,112.0869,111.7983,112.0044,28702.0
2017-04-11 10:30:00,135.79,135.86,135.4,135.72,56623.0,111.9879,112.0457,111.6663,111.9302,56623.0
2017-04-11 11:00:00,135.74,135.98,135.61,135.72,47092.0,111.9467,112.1446,111.8395,111.9302,47092.0
2017-04-11 11:30:00,135.69,135.98,135.63,135.78,28352.0,111.9055,112.1446,111.856,111.9797,28352.0
2017-04-11 12:00:00,135.83,136.05,135.61,136.05,156796.0,112.0209,112.2024,111.8395,112.2024,156796.0
2017-04-11 12:30:00,136.06,136.06,135.81,135.89,28786.0,112.2106,112.2106,112.0044,112.0704,28786.0
2017-04-11 13:00:00,135.91,136.07,135.9,135.9,49140.0,112.0869,112.2189,112.0787,112.0787,49140.0
2017-04-11 13:30:00,135.9,136.1,135.81,135.99,30498.0,112.0787,112.2436,112.0044,112.1529,30498.0
2017-04-11 14:00:00,136.01,136.2,135.96,136.2,75566.0,112.1694,112.3261,112.1281,112.3261,75566.0
2017-04-11 14:30:00,136.17,136.36,136.1,136.29,43043.0,112.3013,112.458,112.2436,112.4003,43043.0
2017-04-11 15:00:00,136.28,136.3,135.97,136.18,48950.0,112.392,112.4085,112.1364,112.3096,48950.0
2017-04-11 15:30:00,136.19,136.45,136.16,136.43,134660.0,112.3178,112.5322,112.2931,112.5158,134660.0
2017-04-12 09:30:00,136.46,136.48,136.01,136.07,46028.0,112.5405,112.557,112.1694,112.2189,46028.0
2017-04-12 10:00:00,136.16,136.35,135.97,135.99,141528.0,112.2931,112.4498,112.1364,112.1529,141528.0
2017-04-12 10:30:00,136.02,136.45,135.92,136.05,25816.0,112.1776,112.5322,112.0952,112.2024,25816.0
2017-04-12 11:00:00,136.06,136.11,135.93,135.96,56791.0,112.2106,112.2518,112.1034,112.1281,56791.0
2017-04-12 11:30:00,135.94,136.05,135.84,135.91,51700.0,112.1116,112.2024,112.0292,112.0869,51700.0
2017-04-12 12:00:00,135.91,135.93,135.63,135.74,49427.0,112.0869,112.1034,111.856,111.9467,49427.0
2017-04-12 12:30:00,135.73,135.81,135.61,135.66,36145.0,111.9385,112.0044,111.8395,111.8807,36145.0
2017-04-12 13:00:00,135.66,135.78,135.6,135.66,19785.0,111.8807,111.9797,111.8312,111.8807,19785.0
2017-04-12 13:30:00,135.64,135.93,135.62,135.92,21996.0,111.8642,112.1034,111.8477,112.0952,21996.0
2017-04-12 14:00:00,135.96,135.96,135.62,135.67,20731.0,112.1281,112.1281,111.8477,111.889,20731.0
2017-04-12 14:30:00,135.7,135.73,135.35,135.56,35477.0,111.9137,111.9385,111.6251,111.7983,35477.0
2017-04-12 15:00:00,135.57,135.74,135.47,135.6,45354.0,111.8065,111.9467,111.724,111.8312,45354.0
2017-04-12 15:30:00,135.63,135.72,135.38,135.55,130177.0,111.856,111.9302,111.6498,111.79,130177.0
2017-04-13 09:30:00,135.33,135.58,134.86,135.26,32092.0,111.6086,111.8147,111.221,111.5508,32092.0
2017-04-13 10:00:00,135.3,135.58,135.14,135.17,34879.0,111.5838,111.8147,111.4519,111.4766,34879.0
2017-04-13 10:30:00,135.15,135.37,134.97,135.21,26007.0,111.4601,111.6416,111.3117,111.5096,26007.0
2017-04-13 11:00:00,135.25,135.48,135.2,135.46,14866.0,111.5426,111.7323,111.5014,111.7158,14866.0
2017-04-13 11:30:00,135.46,135.48,135.35,135.41,15853.0,111.7158,111.7323,111.6251,111.6745,15853.0
2017-04-13 12:00:00,135.39,135.42,134.99,135.14,27244.0,111.6581,111.6828,111.3282,111.4519,27244.0
2017-04-13 12:30:00,135.11,135.14,134.81,134.98,11168.0,111.4271,111.4519,111.1797,111.3199,11168.0
2017-04-13 13:00:00,134.97,134.97,134.65,134.8,9645.0,111.3117,111.3117,111.0478,111.1715,9645.0
2017-04-13 13:30:00,134.82,134.85,134.44,134.61,15786.0,111.188,111.2127,110.8746,111.0148,15786.0
2017-04-13 14:00:00,134.58,134.73,134.48,134.52,37159.0,110.99,111.1137,110.9076,110.9406,37159.0
2017-04-13 14:30:00,134.56,134.7,134.47,134.7,26126.0,110.9735,111.089,110.8993,111.089,26126.0
2017-04-13 15:00:00,134.69,134.71,134.32,134.46,52913.0,111.0808,111.0972,110.7756,110.8911,52913.0
2017-04-13 15:30:00,134.47,134.58,134.17,134.3,137563.0,110.8993,110.99,110.6519,110.7591,137563.0
2017-04-17 09:30:00,134.78,135.21,134.42,134.64,32128.0,111.155,111.5096,110.8581,111.0395,32128.0
2017-04-17 10:00:00,134.63,135.3,134.63,135.3,66679.0,111.0313,111.5838,111.0313,111.5838,66679.0
2017-04-17 10:30:00,135.3,135.39,135.17,135.39,40615.0,111.5838,111.6581,111.4766,111.6581,40615.0
2017-04-17 11:00:00,135.4,135.58,135.39,135.5,49344.0,111.6663,111.8147,111.6581,111.7488,49344.0
2017-04-17 11:30:00,135.51,135.78,135.44,135.78,53939.0,111.757,111.9797,111.6993,111.9797,53939.0
2017-04-17 12:00:00,135.75,135.78,135.65,135.68,37743.0,111.9549,111.9797,111.8725,111.8972,37743.0
2017-04-17 12:30:00,135.68,135.77,135.59,135.59,39402.0,111.8972,111.9714,111.823,111.823,39402.0
2017-04-17 13:00:00,135.58,135.7,135.48,135.59,61376.0,111.8147,111.9137,111.7323,111.823,61376.0
2017-04-17 13:30:00,135.6,135.65,135.35,135.42,65220.0,111.8312,111.8725,111.6251,111.6828,65220.0
2017-04-17 14:00:00,135.44,135.54,135.2,135.25,47658.0,111.6993,111.7818,111.5014,111.5426,47658.0
2017-04-17 14:30:00,135.26,135.37,135.15,135.21,45672.0,111.5508,111.6416,111.4601,111.5096,45672.0
2017-04-17 15:00:00,135.19,135.61,135.05,135.53,66101.0,111.4931,111.8395,111.3776,111.7735,66101.0
2017-04-17 15:30:00,135.51,135.9,135.44,135.86,211885.0,111.757,112.0787,111.6993,112.0457,211885.0
2017-04-18 09:30:00,135.04,135.82,134.72,135.68,30396.0,111.3694,112.0127,111.1055,111.8972,30396.0
2017-04-18 10:00:00,135.7,136.02,135.57,135.97,41531.0,111.9137,112.1776,111.8065,112.1364,41531.0
2017-04-18 10:30:00,135.99,135.99,135.49,135.63,19255.0,112.1529,112.1529,111.7405,111.856,19255.0
2017-04-18 11:00:00,135.63,135.71,135.47,135.55,22155.0,111.856,111.922,111.724,111.79,22155.0
2017-04-18 11:30:00,135.58,135.58,134.96,135.0,42508.0,111.8147,111.8147,111.3034,111.3364,42508.0
2017-04-18 12:00:00,135.02,135.12,134.83,134.86,23429.0,111.3529,111.4354,111.1962,111.221,23429.0
2017-04-18 12:30:00,134.87,135.05,134.81,134.89,24088.0,111.2292,111.3776,111.1797,111.2457,24088.0
2017-04-18 13:00:00,134.89,134.99,134.79,134.94,20453.0,111.2457,111.3282,111.1632,111.2869,20453.0
2017-04-18 13:30:00,134.94,135.08,134.91,135.04,22360.0,111.2869,111.4024,111.2622,111.3694,22360.0
2017-04-18 14:00:00,135.04,135.18,134.98,135.05,23531.0,111.3694,111.4849,111.3199,111.3776,23531.0
2017-04-18 14:30:00,135.08,135.17,134.99,135.07,23238.0,111.4024,111.4766,111.3282,111.3941,23238.0
2017-04-18 15:00:00,135.08,135.34,135.0,135.27,33237.0,111.4024,111.6168,111.3364,111.5591,33237.0
2017-04-18 15:30:00,135.28,135.36,135.19,135.28,124482.0,111.5673,111.6333,111.4931,111.5673,124482.0
2017-04-19 09:30:00,135.73,136.04,135.51,135.73,26370.0,111.9385,112.1941,111.757,111.9385,26370.0
2017-04-19 10:00:00,135.74,135.75,135.4,135.41,16442.0,111.9467,111.9549,111.6663,111.6745,16442.0
2017-04-19 10:30:00,135.4,135.49,135.16,135.38,18653.0,111.6663,111.7405,111.4684,111.6498,18653.0
2017-04-19 11:00:00,135.33,135.52,135.24,135.52,15133.0,111.6086,111.7653,111.5343,111.7653,15133.0
2017-04-19 11:30:00,135.47,135.56,135.09,135.09,12803.0,111.724,111.7983,111.4106,111.4106,12803.0
2017-04-19 12:00:00,135.1,135.15,134.88,135.0,16419.0,111.4189,111.4601,111.2374,111.3364,16419.0
2017-04-19 12:30:00,135.03,135.37,135.03,135.34,19362.0,111.3612,111.6416,111.3612,111.6168,19362.0
2017-04-19 13:00:00,135.34,135.52,135.18,135.48,23678.0,111.6168,111.7653,111.4849,111.7323,23678.0
2017-04-19 13:30:00,135.47,135.57,135.35,135.49,31219.0,111.724,111.8065,111.6251,111.7405,31219.0
2017-04-19 14:00:00,135.47,135.5,134.89,134.97,75366.0,111.724,111.7488,111.2457,111.3117,75366.0
2017-04-19 14:30:00,134.98,135.24,134.78,134.86,25883.0,111.3199,111.5343,111.155,111.221,25883.0
2017-04-19 15:00:00,134.84,135.24,134.8,135.12,33946.0,111.2045,111.5343,111.1715,111.4354,33946.0
2017-04-19 15:30:00,135.09,135.09,134.79,134.97,78879.0,111.4106,111.4106,111.1632,111.3117,78879.0
2017-04-20 09:30:00,135.62,135.92,135.2,135.62,35512.0,111.8477,112.0952,111.5014,111.8477,35512.0
2017-04-20 10:00:00,135.67,135.96,135.55,135.81,33167.0,111.889,112.1281,111.79,112.0044,33167.0
2017-04-20 10:30:00,135.81,135.92,135.73,135.8,55073.0,112.0044,112.0952,111.9385,111.9962,55073.0
2017-04-20 11:00:00,135.82,135.93,135.7,135.85,25452.0,112.0127,112.1034,111.9137,112.0374,25452.0
2017-04-20 11:30:00,135.87,136.24,135.84,136.19,28062.0,112.0539,112.3591,112.0292,112.3178,28062.0
2017-04-20 12:00:00,136.2,136.59,136.2,136.59,41974.0,112.3261,112.6477,112.3261,112.6477,41974.0
2017-04-20 12:30:00,136.56,136.94,136.53,136.85,36119.0,112.623,112.9364,112.5982,112.8621,36119.0
2017-04-20 13:00:00,136.84,137.02,136.69,137.01,57627.0,112.8539,113.0023,112.7302,112.9941,57627.0
2017-04-20 13:30:00,137.02,137.34,136.96,137.2,57397.0,113.0023,113.2662,112.9529,113.1508,57397.0
2017-04-20 14:00:00,137.2,137.25,136.79,136.89,54485.0,113.1508,113.192,112.8127,112.8951,54485.0
2017-04-20 14:30:00,136.89,137.0,136.75,136.92,48000.0,112.8951,112.9858,112.7797,112.9199,48000.0
2017-04-20 15:00:00,136.93,137.07,136.81,136.89,62978.0,112.9281,113.0436,112.8291,112.8951,62978.0
2017-04-20 15:30:00,136.89,137.14,136.88,136.89,179018.0,112.8951,113.1013,112.8869,112.8951,179018.0
2017-04-21 09:30:00,136.87,137.36,136.87,137.11,99965.0,112.8786,113.2827,112.8786,113.0766,99965.0
2017-04-21 10:00:00,137.09,137.28,137.03,137.23,30177.0,113.0601,113.2168,113.0106,113.1755,30177.0
2017-04-21 10:30:00,137.22,137.33,137.04,137.15,45692.0,113.1673,113.258,113.0188,113.1095,45692.0
2017-04-21 11:00:00,137.17,137.28,136.82,137.07,87488.0,113.126,113.2168,112.8374,113.0436,87488.0
2017-04-21 11:30:00,137.1,137.35,137.03,137.29,25070.0,113.0683,113.2745,113.0106,113.225,25070.0
2017-04-21 12:00:00,137.26,137.29,137.03,137.16,23785.0,113.2003,113.225,113.0106,113.1178,23785.0
2017-04-21 12:30:00,137.17,137.23,137.1,137.19,26201.0,113.126,113.1755,113.0683,113.1425,26201.0
2017-04-21 13:00:00,137.19,137.3,136.89,137.25,61848.0,113.1425,113.2333,112.8951,113.192,61848.0
2017-04-21 13:30:00,137.27,137.44,137.23,137.44,25095.0,113.2085,113.3487,113.1755,113.3487,25095.0
2017-04-21 14:00:00,137.42,137.61,137.32,137.55,26872.0,113.3322,113.4889,113.2498,113.4394,26872.0
2017-04-21 14:30:00,137.51,137.66,137.45,137.59,46682.0,113.4064,113.5302,113.357,113.4724,46682.0
2017-04-21 15:00:00,137.58,137.59,137.31,137.58,45414.0,113.4642,113.4724,113.2415,113.4642,45414.0
2017-04-21 15:30:00,137.58,137.6,137.3,137.34,151245.0,113.4642,113.4807,113.2333,113.2662,151245.0
2017-04-24 09:30:00,137.91,139.02,137.91,138.93,62695.0,113.7363,114.6518,113.7363,114.5775,62695.0
2017-04-24 10:00:00,138.97,139.51,138.88,139.47,51969.0,114.6105,115.0559,114.5363,115.0229,51969.0
2017-04-24 10:30:00,139.46,139.46,139.2,139.34,56230.0,115.0146,115.0146,114.8002,114.9157,56230.0
2017-04-24 11:00:00,139.36,139.55,139.11,139.2,58962.0,114.9322,115.0889,114.726,114.8002,58962.0
2017-04-24 11:30:00,139.18,139.54,139.11,139.43,44135.0,114.7837,115.0806,114.726,114.9899,44135.0
2017-04-24 12:00:00,139.43,139.48,139.12,139.22,31785.0,114.9899,115.0311,114.7342,114.8167,31785.0
2017-04-24 12:30:00,139.22,139.42,139.21,139.34,44611.0,114.8167,114.9816,114.8085,114.9157,44611.0
2017-04-24 13:00:00,139.36,139.43,139.29,139.4,44650.0,114.9322,114.9899,114.8744,114.9652,44650.0
2017-04-24 13:30:00,139.4,139.43,139.29,139.36,48289.0,114.9652,114.9899,114.8744,114.9322,48289.0
2017-04-24 14:00:00,139.37,139.5,139.26,139.45,38883.0,114.9404,115.0476,114.8497,115.0064,38883.0
2017-04-24 14:30:00,139.45,139.71,139.45,139.69,38328.0,115.0064,115.2208,115.0064,115.2043,38328.0
2017-04-24 15:00:00,139.69,139.9,139.62,139.79,63121.0,115.2043,115.3775,115.1466,115.2868,63121.0
2017-04-24 15:30:00,139.81,139.89,139.71,139.74,142684.0,115.3033,115.3693,115.2208,115.2456,142684.0
2017-04-25 09:30:00,140.22,140.92,140.14,140.69,58591.0,115.6414,116.2187,115.5754,116.029,58591.0
2017-04-25 10:00:00,140.71,141.55,140.71,141.31,58803.0,116.0455,116.7383,116.0455,116.5404,58803.0
2017-04-25 10:30:00,141.31,141.42,140.67,140.7,129512.0,116.5404,116.6311,116.0125,116.0373,129512.0
2017-04-25 11:00:00,140.68,140.73,140.52,140.73,67129.0,116.0208,116.062,115.8888,116.062,67129.0
2017-04-25 11:30:00,140.75,141.08,140.65,141.07,65976.0,116.0785,116.3507,115.996,116.3424,65976.0
2017-04-25 12:00:00,141.09,141.22,140.97,141.14,32757.0,116.3589,116.4661,116.26,116.4002,32757.0
2017-04-25 12:30:00,141.11,141.22,140.99,141.19,33228.0,116.3754,116.4661,116.2765,116.4414,33228.0
2017-04-25 13:00:00,141.19,141.43,141.19,141.39,39423.0,116.4414,116.6393,116.4414,116.6063,39423.0
2017-04-25 13:30:00,141.39,141.53,141.39,141.52,34454.0,116.6063,116.7218,116.6063,116.7135,34454.0
2017-04-25 14:00:00,141.5,141.5,141.27,141.29,42174.0,116.6971,116.6971,116.5074,116.5239,42174.0
2017-04-25 14:30:00,141.31,141.7,141.31,141.57,67012.0,116.5404,116.862,116.5404,116.7548,67012.0
2017-04-25 15:00:00,141.56,141.8,141.55,141.71,115060.0,116.7465,116.9445,116.7383,116.8702,115060.0
2017-04-25 15:30:00,141.69,141.86,141.57,141.71,172555.0,116.8538,116.994,116.7548,116.8702,172555.0
2017-04-26 09:30:00,141.33,141.71,140.75,141.56,71172.0,116.5569,116.8702,116.0785,116.7465,71172.0
2017-04-26 10:00:00,141.53,141.97,141.47,141.92,72317.0,116.7218,117.0847,116.6723,117.0434,72317.0
2017-04-26 10:30:00,141.94,142.35,141.9,142.08,98494.0,117.0599,117.3981,117.0269,117.1754,98494.0
2017-04-26 11:00:00,142.08,142.12,141.79,142.11,77042.0,117.1754,117.2084,116.9362,117.2001,77042.0
2017-04-26 11:30:00,142.11,142.12,141.66,141.79,48343.0,117.2001,117.2084,116.829,116.9362,48343.0
2017-04-26 12:00:00,141.8,142.13,141.71,142.08,56085.0,116.9445,117.2166,116.8702,117.1754,56085.0
2017-04-26 12:30:00,142.04,142.45,141.98,142.42,89830.0,117.1424,117.4805,117.0929,117.4558,89830.0
2017-04-26 13:00:00,142.38,142.41,142.19,142.21,43207.0,117.4228,117.4475,117.2661,117.2826,43207.0
2017-04-26 13:30:00,142.19,142.42,142.0,142.2,61312.0,117.2661,117.4558,117.1094,117.2744,61312.0
2017-04-26 14:00:00,142.22,142.4,142.05,142.24,82404.0,117.2908,117.4393,117.1506,117.3073,82404.0
2017-04-26 14:30:00,142.25,142.29,142.14,142.15,79650.0,117.3156,117.3486,117.2249,117.2331,79650.0
2017-04-26 15:00:00,142.13,142.3,142.09,142.25,123691.0,117.2166,117.3568,117.1836,117.3156,123691.0
2017-04-26 15:30:00,142.25,142.3,141.86,142.02,263686.0,117.3156,117.3568,116.994,117.1259,263686.0
2017-04-27 09:30:00,141.28,141.48,137.72,138.75,358104.0,116.5156,116.6806,113.5796,114.4291,358104.0
2017-04-27 10:00:00,138.75,141.09,138.62,140.82,155936.0,114.4291,116.3589,114.3219,116.1362,155936.0
2017-04-27 10:30:00,140.82,140.88,139.79,139.79,165786.0,116.1362,116.1857,115.2868,115.2868,165786.0
2017-04-27 11:00:00,139.88,140.09,139.84,139.89,133675.0,115.361,115.5342,115.328,115.3693,133675.0
2017-04-27 11:30:00,139.9,140.46,139.89,140.39,44660.0,115.3775,115.8394,115.3693,115.7816,44660.0
2017-04-27 12:00:00,140.42,140.88,140.33,140.43,49191.0,115.8064,116.1857,115.7321,115.8146,49191.0
2017-04-27 12:30:00,140.43,141.26,140.39,141.2,41763.0,115.8146,116.4991,115.7816,116.4496,41763.0
2017-04-27 13:00:00,141.2,141.26,140.89,141.07,46581.0,116.4496,116.4991,116.194,116.3424,46581.0
2017-04-27 13:30:00,141.05,141.33,141.0,141.23,45441.0,116.3259,116.5569,116.2847,116.4744,45441.0
2017-04-27 14:00:00,141.21,141.5,141.2,141.43,49169.0,116.4579,116.6971,116.4496,116.6393,49169.0
2017-04-27 14:30:00,141.46,141.85,141.43,141.6,65184.0,116.6641,116.9857,116.6393,116.7795,65184.0
2017-04-27 15:00:00,141.61,141.81,141.53,141.73,93753.0,116.7878,116.9527,116.7218,116.8867,93753.0
2017-04-27 15:30:00,141.74,141.75,141.01,141.1,277626.0,116.895,116.9032,116.2929,116.3672,277626.0
2017-04-28 09:30:00,141.0,141.19,140.03,140.37,65161.0,116.2847,116.4414,115.4847,115.7651,65161.0
2017-04-28 10:00:00,140.36,140.42,139.52,139.67,68332.0,115.7569,115.8064,115.0641,115.1878,68332.0
2017-04-28 10:30:00,139.66,140.04,139.6,139.97,61499.0,115.1796,115.493,115.1301,115.4352,61499.0
2017-04-28 11:00:00,140.0,140.19,139.87,139.97,51537.0,115.46,115.6167,115.3528,115.4352,51537.0
2017-04-28 11:30:00,139.98,140.01,139.74,139.84,118148.0,115.4435,115.4682,115.2456,115.328,118148.0
2017-04-28 12:00:00,139.84,140.0,139.5,139.58,51241.0,115.328,115.46,115.0476,115.1136,51241.0
2017-04-28 12:30:00,139.54,139.63,139.35,139.38,56186.0,115.0806,115.1548,114.9239,114.9487,56186.0
2017-04-28 13:00:00,139.37,139.49,139.35,139.48,38353.0,114.9404,115.0394,114.9239,115.0311,38353.0
2017-04-28 13:30:00,139.47,139.77,139.47,139.61,40515.0,115.0229,115.2703,115.0229,115.1383,40515.0
2017-04-28 14:00:00,139.6,139.73,139.56,139.67,52605.0,115.1301,115.2373,115.0971,115.1878,52605.0
2017-04-28 14:30:00,139.68,139.89,139.62,139.82,71903.0,115.1961,115.3693,115.1466,115.3115,71903.0
2017-04-28 15:00:00,139.84,140.68,139.79,140.64,141141.0,115.328,116.0208,115.2868,115.9878,141141.0
2017-04-28 15:30:00,140.64,140.74,140.45,140.49,293611.0,115.9878,116.0703,115.8311,115.8641,293611.0
2017-05-01 09:30:00,141.55,141.84,141.01,141.08,140731.0,116.7383,116.9775,116.2929,116.3507,140731.0
2017-05-01 10:00:00,141.08,141.08,140.01,140.24,107094.0,116.3507,116.3507,115.4682,115.6579,107094.0
2017-05-01 10:30:00,140.26,141.04,140.26,140.96,56256.0,115.6744,116.3177,115.6744,116.2517,56256.0
2017-05-01 11:00:00,140.98,141.45,140.89,141.33,84481.0,116.2682,116.6558,116.194,116.5569,84481.0
2017-05-01 11:30:00,141.33,141.53,141.31,141.37,119176.0,116.5569,116.7218,116.5404,116.5898,119176.0
2017-05-01 12:00:00,141.37,141.48,141.24,141.38,71255.0,116.5898,116.6806,116.4826,116.5981,71255.0
2017-05-01 12:30:00,141.39,141.72,141.3,141.5,59185.0,116.6063,116.8785,116.5321,116.6971,59185.0
2017-05-01 13:00:00,141.52,141.86,141.41,141.85,70527.0,116.7135,116.994,116.6228,116.9857,70527.0
2017-05-01 13:30:00,141.86,142.01,141.83,142.0,74251.0,116.994,117.1177,116.9692,117.1094,74251.0
2017-05-01 14:00:00,141.99,142.1,141.78,142.01,83729.0,117.1012,117.1919,116.928,117.1177,83729.0
2017-05-01 14:30:00,142.0,142.14,141.93,142.02,54885.0,117.1094,117.2249,117.0517,117.1259,54885.0
2017-05-01 15:00:00,142.01,142.09,141.9,141.99,86044.0,117.1177,117.1836,117.0269,117.1012,86044.0
2017-05-01 15:30:00,141.99,142.09,141.89,142.04,331830.0,117.1012,117.1836,117.0187,117.1424,331830.0
2017-05-02 09:30:00,142.44,143.15,142.01,142.78,277755.0,117.4723,118.0578,117.1177,117.7527,277755.0
2017-05-02 10:00:00,142.68,142.86,142.39,142.54,133046.0,117.6702,117.8187,117.4311,117.5548,133046.0
2017-05-02 10:30:00,142.58,142.76,142.12,142.32,143521.0,117.5877,117.7362,117.2084,117.3733,143521.0
2017-05-02 11:00:00,142.32,142.99,142.31,142.87,169924.0,117.3733,117.9259,117.3651,117.8269,169924.0
2017-05-02 11:30:00,142.83,143.18,142.58,142.72,142611.0,117.7939,118.0826,117.5877,117.7032,142611.0
2017-05-02 12:00:00,142.72,143.13,142.41,143.05,105543.0,117.7032,118.0413,117.4475,117.9754,105543.0
2017-05-02 12:30:00,143.02,143.49,142.99,143.49,118961.0,117.9506,118.3382,117.9259,118.3382,118961.0
2017-05-02 13:00:00,143.44,143.49,143.01,143.11,92935.0,118.297,118.3382,117.9424,118.0248,92935.0
2017-05-02 13:30:00,143.1,143.18,143.01,143.09,77221.0,118.0166,118.0826,117.9424,118.0084,77221.0
2017-05-02 14:00:00,143.05,143.06,142.8,142.84,117580.0,117.9754,117.9836,117.7692,117.8022,117580.0
2017-05-02 14:30:00,142.84,143.03,142.83,142.95,126280.0,117.8022,117.9589,117.7939,117.8929,126280.0
2017-05-02 15:00:00,142.95,143.25,142.93,143.17,146390.0,117.8929,118.1403,117.8764,118.0743,146390.0
2017-05-02 15:30:00,143.16,143.58,143.13,143.51,353035.0,118.0661,118.4125,118.0413,118.3547,353035.0
2017-05-03 09:30:00,143.49,144.19,143.35,143.52,153932.0,118.3382,118.9155,118.2228,118.363,153932.0
2017-05-03 10:00:00,143.56,144.28,143.51,143.82,188608.0,118.396,118.9898,118.3547,118.6104,188608.0
2017-05-03 10:30:00,143.79,143.81,143.26,143.49,127745.0,118.5857,118.6021,118.1486,118.3382,127745.0
2017-05-03 11:00:00,143.52,143.84,143.48,143.72,55303.0,118.363,118.6269,118.33,118.5279,55303.0
2017-05-03 11:30:00,143.68,144.1,143.68,144.01,78020.0,118.4949,118.8413,118.4949,118.7671,78020.0
2017-05-03 12:00:00,144.01,144.04,143.65,143.73,52293.0,118.7671,118.7918,118.4702,118.5362,52293.0
2017-05-03 12:30:00,143.73,143.83,143.61,143.83,108994.0,118.5362,118.6186,118.4372,118.6186,108994.0
2017-05-03 13:00:00,143.82,144.32,143.73,143.87,83861.0,118.6104,119.0227,118.5362,118.6516,83861.0
2017-05-03 13:30:00,143.88,144.13,143.8,143.85,70473.0,118.6599,118.8661,118.5939,118.6351,70473.0
2017-05-03 14:00:00,143.84,143.91,143.72,143.88,117836.0,118.6269,118.6846,118.5279,118.6599,117836.0
2017-05-03 14:30:00,143.86,144.0,143.74,143.77,133480.0,118.6434,118.7588,118.5444,118.5692,133480.0
2017-05-03 15:00:00,143.78,143.91,143.73,143.77,179511.0,118.5774,118.6846,118.5362,118.5692,179511.0
2017-05-03 15:30:00,143.78,143.99,143.63,143.8,229164.0,118.5774,118.7506,118.4537,118.5939,229164.0
2017-05-04 09:30:00,143.91,144.76,143.9,144.76,96489.0,118.6846,119.3856,118.6764,119.3856,96489.0
2017-05-04 10:00:00,144.71,144.89,144.5,144.79,74689.0,119.3444,119.4928,119.1712,119.4104,74689.0
2017-05-04 10:30:00,144.76,144.78,144.49,144.65,58134.0,119.3856,119.4021,119.163,119.2949,58134.0
2017-05-04 11:00:00,144.62,144.97,144.58,144.96,79953.0,119.2702,119.5588,119.2372,119.5506,79953.0
2017-05-04 11:30:00,144.96,145.17,144.59,144.65,160075.0,119.5506,119.7238,119.2454,119.2949,160075.0
2017-05-04 12:00:00,144.61,144.74,144.58,144.61,134488.0,119.2619,119.3691,119.2372,119.2619,134488.0
2017-05-04 12:30:00,144.61,145.23,144.49,145.05,133091.0,119.2619,119.7732,119.163,119.6248,133091.0
2017-05-04 13:00:00,145.06,145.58,144.91,144.91,106576.0,119.633,120.0619,119.5093,119.5093,106576.0
2017-05-04 13:30:00,144.92,145.0,144.74,144.8,47452.0,119.5176,119.5836,119.3691,119.4186,47452.0
2017-05-04 14:00:00,144.79,145.04,144.66,144.74,283116.0,119.4104,119.6165,119.3032,119.3691,283116.0
2017-05-04 14:30:00,144.74,145.0,144.67,144.7,266469.0,119.3691,119.5836,119.3114,119.3361,266469.0
2017-05-04 15:00:00,144.69,144.97,144.68,144.71,88944.0,119.3279,119.5588,119.3196,119.3444,88944.0
2017-05-04 15:30:00,144.71,144.8,144.56,144.76,391308.0,119.3444,119.4186,119.2207,119.3856,391308.0
2017-05-05 09:30:00,145.0,145.71,145.0,145.3,224570.0,119.5836,120.1691,119.5836,119.831,224570.0
2017-05-05 10:00:00,145.32,145.99,145.29,145.96,109027.0,119.8475,120.4,119.8227,120.3753,109027.0
2017-05-05 10:30:00,145.97,146.63,145.91,146.58,93321.0,120.3835,120.9278,120.334,120.8866,93321.0
2017-05-05 11:00:00,146.59,147.27,146.53,147.11,112722.0,120.8949,121.4557,120.8454,121.3237,112722.0
2017-05-05 11:30:00,147.09,147.47,146.82,147.47,129589.0,121.3072,121.6206,121.0845,121.6206,129589.0
2017-05-05 12:00:00,147.46,147.66,147.2,147.23,153942.0,121.6124,121.7773,121.3979,121.4227,153942.0
2017-05-05 12:30:00,147.21,147.64,147.13,147.19,160657.0,121.4062,121.7608,121.3402,121.3897,160657.0
2017-05-05 13:00:00,147.26,147.47,147.18,147.3,97987.0,121.4474,121.6206,121.3814,121.4804,97987.0
2017-05-05 13:30:00,147.29,147.34,146.98,147.15,122400.0,121.4722,121.5134,121.2165,121.3567,122400.0
2017-05-05 14:00:00,147.14,147.25,147.0,147.04,75678.0,121.3484,121.4392,121.233,121.266,75678.0
2017-05-05 14:30:00,147.04,147.15,146.9,147.04,98293.0,121.266,121.3567,121.1505,121.266,98293.0
2017-05-05 15:00:00,147.04,147.28,146.98,147.1,202352.0,121.266,121.4639,121.2165,121.3155,202352.0
2017-05-05 15:30:00,147.1,147.25,147.07,147.21,378264.0,121.3155,121.4392,121.2907,121.4062,378264.0
2017-05-08 09:30:00,146.82,147.39,146.72,146.86,72925.0,121.0845,121.5546,121.0021,121.1175,72925.0
2017-05-08 10:00:00,146.86,146.9,146.47,146.59,109171.0,121.1175,121.1505,120.7959,120.8949,109171.0
2017-05-08 10:30:00,146.59,146.9,146.56,146.62,143470.0,120.8949,121.1505,120.8701,120.9196,143470.0
2017-05-08 11:00:00,146.62,146.8,146.58,146.67,82135.0,120.9196,121.068,120.8866,120.9608,82135.0
2017-05-08 11:30:00,146.69,146.95,146.58,146.75,89240.0,120.9773,121.1917,120.8866,121.0268,89240.0
2017-05-08 12:00:00,146.73,146.84,146.68,146.71,56567.0,121.0103,121.101,120.9691,120.9938,56567.0
2017-05-08 12:30:00,146.71,146.81,146.71,146.75,56132.0,120.9938,121.0763,120.9938,121.0268,56132.0
2017-05-08 13:00:00,146.75,146.78,146.68,146.71,85640.0,121.0268,121.0515,120.9691,120.9938,85640.0
2017-05-08 13:30:00,146.7,146.79,146.33,146.4,206385.0,120.9856,121.0598,120.6804,120.7382,206385.0
2017-05-08 14:00:00,146.39,146.58,146.34,146.58,95930.0,120.7299,120.8866,120.6887,120.8866,95930.0
2017-05-08 14:30:00,146.59,146.59,146.35,146.39,66344.0,120.8949,120.8949,120.6969,120.7299,66344.0
2017-05-08 15:00:00,146.39,146.41,146.03,146.1,81019.0,120.7299,120.7464,120.433,120.4907,81019.0
2017-05-08 15:30:00,146.1,146.19,145.93,146.18,157612.0,120.4907,120.565,120.3505,120.5567,157612.0
2017-05-09 09:30:00,146.2,146.44,145.93,146.19,81303.0,120.5732,120.7711,120.3505,120.565,81303.0
2017-05-09 10:00:00,146.2,146.21,145.77,145.87,35076.0,120.5732,120.5815,120.2186,120.3011,35076.0
2017-05-09 10:30:00,145.86,145.89,145.25,145.26,38520.0,120.2928,120.3176,119.7897,119.798,38520.0
2017-05-09 11:00:00,145.29,145.38,144.98,145.05,82685.0,119.8227,119.8969,119.5671,119.6248,82685.0
2017-05-09 11:30:00,145.07,145.62,145.07,145.62,50062.0,119.6413,120.0949,119.6413,120.0949,50062.0
2017-05-09 12:00:00,145.61,145.66,145.45,145.47,40941.0,120.0866,120.1279,119.9547,119.9712,40941.0
2017-05-09 12:30:00,145.47,145.5,145.29,145.39,46398.0,119.9712,119.9959,119.8227,119.9052,46398.0
2017-05-09 13:00:00,145.4,145.53,145.03,145.07,41977.0,119.9134,120.0207,119.6083,119.6413,41977.0
2017-05-09 13:30:00,145.08,145.38,145.06,145.35,36480.0,119.6495,119.8969,119.633,119.8722,36480.0
2017-05-09 14:00:00,145.36,145.39,145.22,145.33,37227.0,119.8805,119.9052,119.765,119.8557,37227.0
2017-05-09 14:30:00,145.31,145.5,145.24,145.48,41367.0,119.8392,119.9959,119.7815,119.9794,41367.0
2017-05-09 15:00:00,145.48,145.56,145.42,145.46,52314.0,119.9794,120.0454,119.9299,119.9629,52314.0
2017-05-09 15:30:00,145.43,145.45,145.12,145.3,119190.0,119.9382,119.9547,119.6825,119.831,119190.0
2017-05-10 09:30:00,145.45,145.6,145.05,145.47,35031.0,119.9547,120.0784,119.6248,119.9712,35031.0
2017-05-10 10:00:00,145.53,145.53,144.85,144.93,40803.0,120.0207,120.0207,119.4598,119.5258,40803.0
2017-05-10 10:30:00,144.98,145.3,144.89,145.24,47832.0,119.5671,119.831,119.4928,119.7815,47832.0
2017-05-10 11:00:00,145.26,145.26,144.96,145.04,87898.0,119.798,119.798,119.5506,119.6165,87898.0
2017-05-10 11:30:00,145.05,145.08,144.78,144.81,40684.0,119.6248,119.6495,119.4021,119.4269,40684.0
2017-05-10 12:00:00,144.83,145.05,144.83,144.99,25371.0,119.4434,119.6248,119.4434,119.5753,25371.0
2017-05-10 12:30:00,145.0,145.03,144.91,144.98,27443.0,119.5836,119.6083,119.5093,119.5671,27443.0
2017-05-10 13:00:00,144.99,145.1,144.79,144.8,25139.0,119.5753,119.666,119.4104,119.4186,25139.0
2017-05-10 13:30:00,144.8,144.9,144.64,144.66,46957.0,119.4186,119.5011,119.2867,119.3032,46957.0
2017-05-10 14:00:00,144.67,144.97,144.66,144.74,56413.0,119.3114,119.5588,119.3032,119.3691,56413.0
2017-05-10 14:30:00,144.74,144.96,144.71,144.84,41151.0,119.3691,119.5506,119.3444,119.4516,41151.0
2017-05-10 15:00:00,144.86,145.04,144.85,144.89,45710.0,119.4681,119.6165,119.4598,119.4928,45710.0
2017-05-10 15:30:00,144.91,145.32,144.9,145.23,126513.0,119.5093,119.8475,119.5011,119.7732,126513.0
2017-05-11 09:30:00,144.99,145.05,143.33,143.55,64563.0,119.5753,119.6248,118.2063,118.3877,64563.0
2017-05-11 10:00:00,143.5,143.95,143.37,143.57,35706.0,118.3465,118.7176,118.2393,118.4042,35706.0
2017-05-11 10:30:00,143.58,143.82,143.34,143.45,49513.0,118.4125,118.6104,118.2145,118.3052,49513.0
2017-05-11 11:00:00,143.45,143.56,143.29,143.3,37101.0,118.3052,118.396,118.1733,118.1815,37101.0
2017-05-11 11:30:00,143.3,143.66,143.3,143.59,43092.0,118.1815,118.4784,118.1815,118.4207,43092.0
2017-05-11 12:00:00,143.57,143.82,143.57,143.69,29792.0,118.4042,118.6104,118.4042,118.5032,29792.0
2017-05-11 12:30:00,143.69,143.84,143.69,143.84,25335.0,118.5032,118.6269,118.5032,118.6269,25335.0
2017-05-11 13:00:00,143.84,144.06,143.79,143.83,27291.0,118.6269,118.8083,118.5857,118.6186,27291.0
2017-05-11 13:30:00,143.81,143.98,143.78,143.83,36775.0,118.6021,118.7423,118.5774,118.6186,36775.0
2017-05-11 14:00:00,143.84,144.06,143.74,143.95,54825.0,118.6269,118.8083,118.5444,118.7176,54825.0
2017-05-11 14:30:00,143.95,143.96,143.63,143.73,68403.0,118.7176,118.7259,118.4537,118.5362,68403.0
2017-05-11 15:00:00,143.74,143.98,143.73,143.76,154952.0,118.5444,118.7423,118.5362,118.5609,154952.0
2017-05-11 15:30:00,143.74,144.06,143.71,143.87,204283.0,118.5444,118.8083,118.5197,118.6516,204283.0
2017-05-12 09:30:00,143.79,144.27,143.72,144.2,73767.0,118.5857,118.9815,118.5279,118.9238,73767.0
2017-05-12 10:00:00,144.24,144.65,144.22,144.39,65282.0,118.9568,119.2949,118.9403,119.0805,65282.0
2017-05-12 10:30:00,144.43,144.52,144.11,144.5,47343.0,119.1135,119.1877,118.8496,119.1712,47343.0
2017-05-12 11:00:00,144.5,144.94,144.46,144.89,56488.0,119.1712,119.5341,119.1382,119.4928,56488.0
2017-05-12 11:30:00,144.89,145.11,144.63,144.66,41151.0,119.4928,119.6743,119.2784,119.3032,41151.0
2017-05-12 12:00:00,144.66,144.71,144.25,144.25,34565.0,119.3032,119.3444,118.965,118.965,34565.0
2017-05-12 12:30:00,144.28,144.31,144.1,144.28,67276.0,118.9898,119.0145,118.8413,118.9898,67276.0
2017-05-12 13:00:00,144.27,144.38,144.11,144.12,24627.0,118.9815,119.0722,118.8496,118.8578,24627.0
2017-05-12 13:30:00,144.13,144.15,144.05,144.07,30157.0,118.8661,118.8825,118.8001,118.8166,30157.0
2017-05-12 14:00:00,144.08,144.14,143.94,143.94,49700.0,118.8248,118.8743,118.7094,118.7094,49700.0
2017-05-12 14:30:00,143.95,144.09,143.95,143.97,37265.0,118.7176,118.8331,118.7176,118.7341,37265.0
2017-05-12 15:00:00,143.98,144.01,143.82,143.84,72543.0,118.7423,118.7671,118.6104,118.6269,72543.0
2017-05-12 15:30:00,143.83,144.09,143.83,144.04,198521.0,118.6186,118.8331,118.6186,118.7918,198521.0
2017-05-15 09:30:00,144.51,145.22,144.12,144.52,52461.0,119.1794,119.765,118.8578,119.1877,52461.0
2017-05-15 10:00:00,144.51,144.92,144.44,144.61,33121.0,119.1794,119.5176,119.1217,119.2619,33121.0
2017-05-15 10:30:00,144.62,144.69,144.48,144.64,22006.0,119.2702,119.3279,119.1547,119.2867,22006.0
2017-05-15 11:00:00,144.67,144.8,144.59,144.75,21360.0,119.3114,119.4186,119.2454,119.3774,21360.0
2017-05-15 11:30:00,144.75,144.78,144.64,144.75,8917.0,119.3774,119.4021,119.2867,119.3774,8917.0
2017-05-15 12:00:00,144.78,145.07,144.78,144.88,66290.0,119.4021,119.6413,119.4021,119.4846,66290.0
2017-05-15 12:30:00,144.86,144.86,144.56,144.66,36083.0,119.4681,119.4681,119.2207,119.3032,36083.0
2017-05-15 13:00:00,144.67,144.73,144.6,144.68,19596.0,119.3114,119.3609,119.2537,119.3196,19596.0
2017-05-15 13:30:00,144.67,144.82,144.66,144.8,24436.0,119.3114,119.4351,119.3032,119.4186,24436.0
2017-05-15 14:00:00,144.8,144.85,144.6,144.62,24373.0,119.4186,119.4598,119.2537,119.2702,24373.0
2017-05-15 14:30:00,144.62,144.93,144.59,144.87,31948.0,119.2702,119.5258,119.2454,119.4763,31948.0
2017-05-15 15:00:00,144.88,144.93,144.74,144.82,37903.0,119.4846,119.5258,119.3691,119.4351,37903.0
2017-05-15 15:30:00,144.81,145.17,144.81,145.08,132422.0,119.4269,119.7238,119.4269,119.6495,132422.0
2017-05-16 09:30:00,142.48,144.63,142.48,144.34,256275.0,117.5053,119.2784,117.5053,119.0392,256275.0
2017-05-16 10:00:00,144.37,144.7,143.96,143.97,214919.0,119.064,119.3361,118.7259,118.7341,214919.0
2017-05-16 10:30:00,143.96,144.69,143.96,144.64,122226.0,118.7259,119.3279,118.7259,119.2867,122226.0
2017-05-16 11:00:00,144.67,145.24,144.65,145.01,169051.0,119.3114,119.7815,119.2949,119.5918,169051.0
2017-05-16 11:30:00,145.01,145.1,144.62,144.65,98204.0,119.5918,119.666,119.2702,119.2949,98204.0
2017-05-16 12:00:00,144.66,145.02,144.64,144.94,41801.0,119.3032,119.6,119.2867,119.5341,41801.0
2017-05-16 12:30:00,144.91,144.99,144.84,144.86,36082.0,119.5093,119.5753,119.4516,119.4681,36082.0
2017-05-16 13:00:00,144.86,144.88,144.71,144.77,27530.0,119.4681,119.4846,119.3444,119.3939,27530.0
2017-05-16 13:30:00,144.79,144.91,144.7,144.71,40681.0,119.4104,119.5093,119.3361,119.3444,40681.0
2017-05-16 14:00:00,144.74,144.85,144.69,144.77,41615.0,119.3691,119.4598,119.3279,119.3939,41615.0
2017-05-16 14:30:00,144.77,144.85,144.67,144.69,43507.0,119.3939,119.4598,119.3114,119.3279,43507.0
2017-05-16 15:00:00,144.68,144.7,144.32,144.34,92338.0,119.3196,119.3361,119.0227,119.0392,92338.0
2017-05-16 15:30:00,144.35,144.72,144.27,144.38,283612.0,119.0475,119.3526,118.9815,119.0722,283612.0
2017-05-17 09:30:00,143.7,144.35,143.54,144.2,52267.0,118.5114,119.0475,118.3795,118.9238,52267.0
2017-05-17 10:00:00,144.11,144.24,143.5,143.61,65300.0,118.8496,118.9568,118.3465,118.4372,65300.0
2017-05-17 10:30:00,143.58,143.91,143.32,143.32,91541.0,118.4125,118.6846,118.198,118.198,91541.0
2017-05-17 11:00:00,143.35,143.89,143.32,143.77,84828.0,118.2228,118.6681,118.198,118.5692,84828.0
2017-05-17 11:30:00,143.8,144.04,143.68,143.9,81520.0,118.5939,118.7918,118.4949,118.6764,81520.0
2017-05-17 12:00:00,143.89,143.9,143.66,143.7,37184.0,118.6681,118.6764,118.4784,118.5114,37184.0
2017-05-17 12:30:00,143.7,143.99,143.66,143.99,40449.0,118.5114,118.7506,118.4784,118.7506,40449.0
2017-05-17 13:00:00,143.99,143.99,143.71,143.78,29956.0,118.7506,118.7506,118.5197,118.5774,29956.0
2017-05-17 13:30:00,143.8,143.8,143.03,143.1,53927.0,118.5939,118.5939,117.9589,118.0166,53927.0
2017-05-17 14:00:00,143.12,143.24,142.85,142.9,62438.0,118.0331,118.1321,117.8104,117.8517,62438.0
2017-05-17 14:30:00,142.92,143.03,142.67,142.89,66767.0,117.8681,117.9589,117.662,117.8434,66767.0
2017-05-17 15:00:00,142.9,143.29,142.81,143.03,85821.0,117.8517,118.1733,117.7774,117.9589,85821.0
2017-05-17 15:30:00,143.03,143.3,142.54,142.62,207483.0,117.9589,118.1815,117.5548,117.6207,207483.0
2017-05-18 09:30:00,142.65,143.08,141.34,142.95,123884.0,117.6455,118.0001,116.5651,117.8929,123884.0
2017-05-18 10:00:00,142.84,143.44,142.65,143.2,83971.0,117.8022,118.297,117.6455,118.0991,83971.0
2017-05-18 10:30:00,143.22,143.37,142.64,142.71,77843.0,118.1156,118.2393,117.6372,117.695,77843.0
2017-05-18 11:00:00,142.73,143.53,142.73,143.51,51786.0,117.7115,118.3712,117.7115,118.3547,51786.0
2017-05-18 11:30:00,143.5,143.52,142.91,142.96,53434.0,118.3465,118.363,117.8599,117.9011,53434.0
2017-05-18 12:00:00,143.0,143.08,142.34,142.48,68745.0,117.9341,118.0001,117.3898,117.5053,68745.0
2017-05-18 12:30:00,142.47,142.7,142.44,142.58,81979.0,117.497,117.6867,117.4723,117.5877,81979.0
2017-05-18 13:00:00,142.62,142.67,142.3,142.48,19960.0,117.6207,117.662,117.3568,117.5053,19960.0
2017-05-18 13:30:00,142.48,142.88,142.43,142.8,47793.0,117.5053,117.8352,117.464,117.7692,47793.0
2017-05-18 14:00:00,142.8,143.18,142.78,143.01,45061.0,117.7692,118.0826,117.7527,117.9424,45061.0
2017-05-18 14:30:00,143.03,143.18,142.7,142.73,71311.0,117.9589,118.0826,117.6867,117.7115,71311.0
2017-05-18 15:00:00,142.73,142.89,142.59,142.79,88671.0,117.7115,117.8434,117.596,117.7609,88671.0
2017-05-18 15:30:00,142.79,143.14,142.68,142.73,181654.0,117.7609,118.0496,117.6702,117.7115,181654.0
2017-05-19 09:30:00,142.99,143.77,142.56,143.61,130806.0,117.9259,118.5692,117.5713,118.4372,130806.0
2017-05-19 10:00:00,143.63,143.96,143.6,143.64,69212.0,118.4537,118.7259,118.429,118.4619,69212.0
2017-05-19 10:30:00,143.64,143.68,143.02,143.07,72345.0,118.4619,118.4949,117.9506,117.9919,72345.0
2017-05-19 11:00:00,143.06,143.27,143.0,143.23,84958.0,117.9836,118.1568,117.9341,118.1238,84958.0
2017-05-19 11:30:00,143.24,143.47,143.09,143.4,43640.0,118.1321,118.3217,118.0084,118.264,43640.0
2017-05-19 12:00:00,143.49,143.6,143.32,143.32,27198.0,118.3382,118.429,118.198,118.198,27198.0
2017-05-19 12:30:00,143.31,143.41,143.17,143.27,34601.0,118.1898,118.2723,118.0743,118.1568,34601.0
2017-05-19 13:00:00,143.25,143.27,143.09,143.1,37487.0,118.1403,118.1568,118.0084,118.0166,37487.0
2017-05-19 13:30:00,143.1,143.42,143.1,143.38,35127.0,118.0166,118.2805,118.0166,118.2475,35127.0
2017-05-19 14:00:00,143.41,143.54,143.27,143.51,37010.0,118.2723,118.3795,118.1568,118.3547,37010.0
2017-05-19 14:30:00,143.5,143.73,143.48,143.71,39613.0,118.3465,118.5362,118.33,118.5197,39613.0
2017-05-19 15:00:00,143.72,143.73,143.06,143.13,60310.0,118.5279,118.5362,117.9836,118.0413,60310.0
2017-05-19 15:30:00,143.09,143.34,142.98,143.13,199387.0,118.0084,118.2145,117.9176,118.0413,199387.0
2017-05-22 09:30:00,143.85,143.89,142.86,143.04,31373.0,118.6351,118.6681,117.8187,117.9671,31373.0
2017-05-22 10:00:00,143.0,143.39,142.91,143.27,31718.0,117.9341,118.2558,117.8599,118.1568,31718.0
2017-05-22 10:30:00,143.3,143.36,142.98,143.11,32226.0,118.1815,118.231,117.9176,118.0248,32226.0
2017-05-22 11:00:00,143.11,143.33,143.11,143.22,31664.0,118.0248,118.2063,118.0248,118.1156,31664.0
2017-05-22 11:30:00,143.27,143.37,143.13,143.19,28643.0,118.1568,118.2393,118.0413,118.0908,28643.0
2017-05-22 12:00:00,143.17,143.36,143.15,143.28,33506.0,118.0743,118.231,118.0578,118.165,33506.0
2017-05-22 12:30:00,143.28,143.38,143.26,143.27,21222.0,118.165,118.2475,118.1486,118.1568,21222.0
2017-05-22 13:00:00,143.27,143.33,143.22,143.23,20101.0,118.1568,118.2063,118.1156,118.1238,20101.0
2017-05-22 13:30:00,143.27,143.32,143.15,143.23,20135.0,118.1568,118.198,118.0578,118.1238,20135.0
2017-05-22 14:00:00,143.19,143.31,143.15,143.29,32036.0,118.0908,118.1898,118.0578,118.1733,32036.0
2017-05-22 14:30:00,143.29,143.35,143.19,143.21,40687.0,118.1733,118.2228,118.0908,118.1073,40687.0
2017-05-22 15:00:00,143.22,143.41,143.22,143.27,36520.0,118.1156,118.2723,118.1156,118.1568,36520.0
2017-05-22 15:30:00,143.28,143.4,143.21,143.26,90609.0,118.165,118.264,118.1073,118.1486,90609.0
2017-05-23 09:30:00,143.58,143.58,142.59,142.68,41030.0,118.4125,118.4125,117.596,117.6702,41030.0
2017-05-23 10:00:00,142.68,143.05,142.62,142.94,32909.0,117.6702,117.9754,117.6207,117.8846,32909.0
2017-05-23 10:30:00,142.91,143.02,142.74,142.77,31845.0,117.8599,117.9506,117.7197,117.7444,31845.0
2017-05-23 11:00:00,142.8,143.16,142.73,143.05,33304.0,117.7692,118.0661,117.7115,117.9754,33304.0
2017-05-23 11:30:00,143.07,143.15,142.87,143.0,38167.0,117.9919,118.0578,117.8269,117.9341,38167.0
2017-05-23 12:00:00,142.95,143.35,142.91,143.13,14440.0,117.8929,118.2228,117.8599,118.0413,14440.0
2017-05-23 12:30:00,143.13,143.31,143.08,143.08,17523.0,118.0413,118.1898,118.0001,118.0001,17523.0
2017-05-23 13:00:00,143.07,143.23,143.02,143.03,16454.0,117.9919,118.1238,117.9506,117.9589,16454.0
2017-05-23 13:30:00,143.02,143.11,142.87,142.89,16160.0,117.9506,118.0248,117.8269,117.8434,16160.0
2017-05-23 14:00:00,142.91,142.94,142.68,142.7,25562.0,117.8599,117.8846,117.6702,117.6867,25562.0
2017-05-23 14:30:00,142.71,143.01,142.71,142.89,20960.0,117.695,117.9424,117.695,117.8434,20960.0
2017-05-23 15:00:00,142.92,143.06,142.9,142.97,26152.0,117.8681,117.9836,117.8517,117.9094,26152.0
2017-05-23 15:30:00,142.93,142.95,142.8,142.84,106940.0,117.8764,117.8929,117.7692,117.8022,106940.0
2017-05-24 09:30:00,143.28,143.86,142.88,143.83,29610.0,118.165,118.6434,117.8352,118.6186,29610.0
2017-05-24 10:00:00,143.86,144.7,143.82,144.59,94641.0,118.6434,119.3361,118.6104,119.2454,94641.0
2017-05-24 10:30:00,144.58,144.92,144.46,144.75,71032.0,119.2372,119.5176,119.1382,119.3774,71032.0
2017-05-24 11:00:00,144.72,144.85,144.56,144.58,56876.0,119.3526,119.4598,119.2207,119.2372,56876.0
2017-05-24 11:30:00,144.6,144.69,144.21,144.21,51316.0,119.2537,119.3279,118.932,118.932,51316.0
2017-05-24 12:00:00,144.2,144.26,144.05,144.08,20281.0,118.9238,118.9733,118.8001,118.8248,20281.0
2017-05-24 12:30:00,144.06,144.16,143.89,144.04,30365.0,118.8083,118.8908,118.6681,118.7918,30365.0
2017-05-24 13:00:00,144.06,144.2,144.03,144.13,19067.0,118.8083,118.9238,118.7836,118.8661,19067.0
2017-05-24 13:30:00,144.16,144.2,143.95,144.08,32297.0,118.8908,118.9238,118.7176,118.8248,32297.0
2017-05-24 14:00:00,144.06,144.27,143.99,144.23,32711.0,118.8083,118.9815,118.7506,118.9485,32711.0
2017-05-24 14:30:00,144.22,144.28,144.06,144.12,37996.0,118.9403,118.9898,118.8083,118.8578,37996.0
2017-05-24 15:00:00,144.15,144.32,143.94,144.3,38410.0,118.8825,119.0227,118.7094,119.0063,38410.0
2017-05-24 15:30:00,144.31,144.62,144.08,144.13,319448.0,119.0145,119.2702,118.8248,118.8661,319448.0
2017-05-25 09:30:00,144.15,144.29,143.32,143.8,95801.0,118.8825,118.998,118.198,118.5939,95801.0
2017-05-25 10:00:00,143.8,144.03,143.46,143.97,67140.0,118.5939,118.7836,118.3135,118.7341,67140.0
2017-05-25 10:30:00,144.01,144.28,143.99,144.07,12243.0,118.7671,118.9898,118.7506,118.8166,12243.0
2017-05-25 11:00:00,144.07,144.51,144.07,144.36,41991.0,118.8166,119.1794,118.8166,119.0557,41991.0
2017-05-25 11:30:00,144.4,144.4,143.75,143.84,33537.0,119.0887,119.0887,118.5527,118.6269,33537.0
2017-05-25 12:00:00,143.84,143.98,143.68,143.94,14827.0,118.6269,118.7423,118.4949,118.7094,14827.0
2017-05-25 12:30:00,143.94,143.99,143.74,143.87,38709.0,118.7094,118.7506,118.5444,118.6516,38709.0
2017-05-25 13:00:00,143.91,143.94,143.74,143.76,16116.0,118.6846,118.7094,118.5444,118.5609,16116.0
2017-05-25 13:30:00,143.77,143.81,143.65,143.74,15297.0,118.5692,118.6021,118.4702,118.5444,15297.0
2017-05-25 14:00:00,143.75,143.81,143.68,143.72,38225.0,118.5527,118.6021,118.4949,118.5279,38225.0
2017-05-25 14:30:00,143.77,143.96,143.75,143.8,24993.0,118.5692,118.7259,118.5527,118.5939,24993.0
2017-05-25 15:00:00,143.79,144.02,143.77,143.93,49911.0,118.5857,118.7753,118.5692,118.7011,49911.0
2017-05-25 15:30:00,143.94,144.2,143.92,144.14,140827.0,118.7094,118.9238,118.6929,118.8743,140827.0
2017-05-26 09:30:00,143.84,144.27,143.55,144.13,50520.0,118.6269,118.9815,118.3877,118.8661,50520.0
2017-05-26 10:00:00,144.16,144.25,143.8,143.92,24678.0,118.8908,118.965,118.5939,118.6929,24678.0
2017-05-26 10:30:00,143.96,144.26,143.93,144.01,34236.0,118.7259,118.9733,118.7011,118.7671,34236.0
2017-05-26 11:00:00,144.04,144.18,143.87,143.97,34815.0,118.7918,118.9073,118.6516,118.7341,34815.0
2017-05-26 11:30:00,144.0,144.01,143.84,143.92,23688.0,118.7588,118.7671,118.6269,118.6929,23688.0
2017-05-26 12:00:00,143.94,144.01,143.9,143.96,29861.0,118.7094,118.7671,118.6764,118.7259,29861.0
2017-05-26 12:30:00,143.97,144.0,143.83,143.91,46893.0,118.7341,118.7588,118.6186,118.6846,46893.0
2017-05-26 13:00:00,143.94,144.11,143.88,143.99,36901.0,118.7094,118.8496,118.6599,118.7506,36901.0
2017-05-26 13:30:00,143.99,144.03,143.88,143.88,33361.0,118.7506,118.7836,118.6599,118.6599,33361.0
2017-05-26 14:00:00,143.88,143.94,143.86,143.91,36846.0,118.6599,118.7094,118.6434,118.6846,36846.0
2017-05-26 14:30:00,143.92,143.92,143.78,143.8,36637.0,118.6929,118.6929,118.5774,118.5939,36637.0
2017-05-26 15:00:00,143.81,143.87,143.76,143.76,34268.0,118.6021,118.6516,118.5609,118.5609,34268.0
2017-05-26 15:30:00,143.76,143.93,143.64,143.89,89478.0,118.5609,118.7011,118.4619,118.6681,89478.0
2017-05-30 09:30:00,143.65,144.3,143.63,143.79,35821.0,118.4702,119.0063,118.4537,118.5857,35821.0
2017-05-30 10:00:00,143.79,143.89,143.56,143.56,23376.0,118.5857,118.6681,118.396,118.396,23376.0
2017-05-30 10:30:00,143.6,143.78,143.34,143.67,37506.0,118.429,118.5774,118.2145,118.4867,37506.0
2017-05-30 11:00:00,143.65,143.76,143.61,143.67,23679.0,118.4702,118.5609,118.4372,118.4867,23679.0
2017-05-30 11:30:00,143.65,143.75,143.6,143.71,13614.0,118.4702,118.5527,118.429,118.5197,13614.0
2017-05-30 12:00:00,143.74,143.85,143.71,143.77,18273.0,118.5444,118.6351,118.5197,118.5692,18273.0
2017-05-30 12:30:00,143.83,143.95,143.78,143.86,11753.0,118.6186,118.7176,118.5774,118.6434,11753.0
2017-05-30 13:00:00,143.86,143.94,143.79,143.8,15987.0,118.6434,118.7094,118.5857,118.5939,15987.0
2017-05-30 13:30:00,143.81,143.82,143.72,143.79,21632.0,118.6021,118.6104,118.5279,118.5857,21632.0
2017-05-30 14:00:00,143.77,143.94,143.77,143.86,32938.0,118.5692,118.7094,118.5692,118.6434,32938.0
2017-05-30 14:30:00,143.87,144.1,143.85,144.05,66654.0,118.6516,118.8413,118.6351,118.8001,66654.0
2017-05-30 15:00:00,144.05,144.14,143.96,143.98,39443.0,118.8001,118.8743,118.7259,118.7423,39443.0
2017-05-30 15:30:00,144.0,144.15,143.96,143.97,103214.0,118.7588,118.8825,118.7259,118.7341,103214.0
2017-05-31 09:30:00,143.83,144.31,142.98,142.98,57891.0,118.6186,119.0145,117.9176,117.9176,57891.0
2017-05-31 10:00:00,143.0,143.73,143.0,143.73,48800.0,117.9341,118.5362,117.9341,118.5362,48800.0
2017-05-31 10:30:00,143.71,143.94,143.64,143.77,34973.0,118.5197,118.7094,118.4619,118.5692,34973.0
2017-05-31 11:00:00,143.75,143.76,143.4,143.44,37799.0,118.5527,118.5609,118.264,118.297,37799.0
2017-05-31 11:30:00,143.46,143.66,143.36,143.62,29793.0,118.3135,118.4784,118.231,118.4454,29793.0
2017-05-31 12:00:00,143.65,143.95,143.63,143.9,36723.0,118.4702,118.7176,118.4537,118.6764,36723.0
2017-05-31 12:30:00,143.91,143.94,143.81,143.86,35225.0,118.6846,118.7094,118.6021,118.6434,35225.0
2017-05-31 13:00:00,143.87,144.14,143.85,143.91,35257.0,118.6516,118.8743,118.6351,118.6846,35257.0
2017-05-31 13:30:00,143.91,144.11,143.9,144.1,44703.0,118.6846,118.8496,118.6764,118.8413,44703.0
2017-05-31 14:00:00,144.12,144.12,143.92,144.1,47273.0,118.8578,118.8578,118.6929,118.8413,47273.0
2017-05-31 14:30:00,144.06,144.25,143.99,144.09,86864.0,118.8083,118.965,118.7506,118.8331,86864.0
2017-05-31 15:00:00,144.11,144.19,143.94,144.0,71739.0,118.8496,118.9155,118.7094,118.7588,71739.0
2017-05-31 15:30:00,144.0,144.11,143.94,144.04,222573.0,118.7588,118.8496,118.7094,118.7918,222573.0
2017-06-01 09:30:00,144.46,144.97,144.16,144.94,49476.0,119.1382,119.5588,118.8908,119.5341,49476.0
2017-06-01 10:00:00,144.95,144.96,144.56,144.61,44638.0,119.5423,119.5506,119.2207,119.2619,44638.0
2017-06-01 10:30:00,144.57,144.57,144.0,144.27,32574.0,119.2289,119.2289,118.7588,118.9815,32574.0
2017-06-01 11:00:00,144.29,144.59,144.15,144.52,28142.0,118.998,119.2454,118.8825,119.1877,28142.0
2017-06-01 11:30:00,144.53,144.69,144.5,144.63,22006.0,119.1959,119.3279,119.1712,119.2784,22006.0
2017-06-01 12:00:00,144.67,145.23,144.56,144.81,107987.0,119.3114,119.7732,119.2207,119.4269,107987.0
2017-06-01 12:30:00,144.8,145.01,144.76,144.8,53001.0,119.4186,119.5918,119.3856,119.4186,53001.0
2017-06-01 13:00:00,144.87,145.93,144.84,145.51,109187.0,119.4763,120.3505,119.4516,120.0042,109187.0
2017-06-01 13:30:00,145.51,145.64,145.46,145.63,37641.0,120.0042,120.1114,119.9629,120.1031,37641.0
2017-06-01 14:00:00,145.63,145.64,145.29,145.3,54985.0,120.1031,120.1114,119.8227,119.831,54985.0
2017-06-01 14:30:00,145.29,145.4,145.15,145.22,44544.0,119.8227,119.9134,119.7073,119.765,44544.0
2017-06-01 15:00:00,145.22,145.25,144.94,144.99,55053.0,119.765,119.7897,119.5341,119.5753,55053.0
2017-06-01 15:30:00,144.99,145.17,144.82,145.12,173525.0,119.5753,119.7238,119.4351,119.6825,173525.0
2017-06-02 09:30:00,145.47,145.95,144.77,145.55,48991.0,119.9712,120.367,119.3939,120.0371,48991.0
2017-06-02 10:00:00,145.7,146.4,145.6,146.29,81046.0,120.1609,120.7382,120.0784,120.6474,81046.0
2017-06-02 10:30:00,146.3,146.79,146.21,146.65,55496.0,120.6557,121.0598,120.5815,120.9443,55496.0
2017-06-02 11:00:00,146.67,146.79,146.4,146.75,96621.0,120.9608,121.0598,120.7382,121.0268,96621.0
2017-06-02 11:30:00,146.72,147.08,146.72,146.97,59476.0,121.0021,121.299,121.0021,121.2082,59476.0
2017-06-02 12:00:00,146.93,147.1,146.73,147.09,34656.0,121.1753,121.3155,121.0103,121.3072,34656.0
2017-06-02 12:30:00,147.06,147.1,146.94,147.04,31475.0,121.2825,121.3155,121.1835,121.266,31475.0
2017-06-02 13:00:00,147.03,147.37,147.01,147.34,41183.0,121.2577,121.5381,121.2412,121.5134,41183.0
2017-06-02 13:30:00,147.33,147.5,147.09,147.09,43667.0,121.5051,121.6453,121.3072,121.3072,43667.0
2017-06-02 14:00:00,147.09,147.14,146.79,146.85,70675.0,121.3072,121.3484,121.0598,121.1093,70675.0
2017-06-02 14:30:00,146.86,146.95,146.7,146.83,42858.0,121.1175,121.1917,120.9856,121.0928,42858.0
2017-06-02 15:00:00,146.81,147.04,146.75,146.97,55782.0,121.0763,121.266,121.0268,121.2082,55782.0
2017-06-02 15:30:00,146.98,147.07,146.72,146.79,208301.0,121.2165,121.2907,121.0021,121.0598,208301.0
2017-06-05 09:30:00,146.61,146.83,146.28,146.54,61905.0,120.9113,121.0928,120.6392,120.8536,61905.0
2017-06-05 10:00:00,146.52,146.65,146.36,146.47,39271.0,120.8371,120.9443,120.7052,120.7959,39271.0
2017-06-05 10:30:00,146.49,146.51,145.89,146.02,42241.0,120.8124,120.8289,120.3176,120.4248,42241.0
2017-06-05 11:00:00,146.05,146.1,145.71,145.74,55854.0,120.4495,120.4907,120.1691,120.1938,55854.0
2017-06-05 11:30:00,145.74,145.77,145.47,145.62,25222.0,120.1938,120.2186,119.9712,120.0949,25222.0
2017-06-05 12:00:00,145.59,146.0,145.52,145.9,33548.0,120.0701,120.4083,120.0124,120.3258,33548.0
2017-06-05 12:30:00,145.91,146.03,145.77,145.84,36194.0,120.334,120.433,120.2186,120.2763,36194.0
2017-06-05 13:00:00,145.84,145.89,145.59,145.61,34858.0,120.2763,120.3176,120.0701,120.0866,34858.0
2017-06-05 13:30:00,145.65,145.69,145.37,145.41,22553.0,120.1196,120.1526,119.8887,119.9217,22553.0
2017-06-05 14:00:00,145.39,145.47,145.09,145.28,32603.0,119.9052,119.9712,119.6578,119.8145,32603.0
2017-06-05 14:30:00,145.23,145.43,145.16,145.21,51265.0,119.7732,119.9382,119.7155,119.7567,51265.0
2017-06-05 15:00:00,145.21,145.28,145.13,145.25,46307.0,119.7567,119.8145,119.6908,119.7897,46307.0
2017-06-05 15:30:00,145.25,145.31,144.87,144.98,214535.0,119.7897,119.8392,119.4763,119.5671,214535.0
2017-06-06 09:30:00,144.48,144.48,143.85,144.32,60584.0,119.1547,119.1547,118.6351,119.0227,60584.0
2017-06-06 10:00:00,144.33,144.54,144.22,144.43,21114.0,119.031,119.2042,118.9403,119.1135,21114.0
2017-06-06 10:30:00,144.45,144.71,144.36,144.39,24025.0,119.13,119.3444,119.0557,119.0805,24025.0
2017-06-06 11:00:00,144.35,144.5,144.32,144.43,17181.0,119.0475,119.1712,119.0227,119.1135,17181.0
2017-06-06 11:30:00,144.45,144.75,144.44,144.55,14851.0,119.13,119.3774,119.1217,119.2124,14851.0
2017-06-06 12:00:00,144.55,144.83,144.5,144.71,11146.0,119.2124,119.4434,119.1712,119.3444,11146.0
2017-06-06 12:30:00,144.72,144.78,144.51,144.73,26036.0,119.3526,119.4021,119.1794,119.3609,26036.0
2017-06-06 13:00:00,144.72,144.73,144.38,144.49,15125.0,119.3526,119.3609,119.0722,119.163,15125.0
2017-06-06 13:30:00,144.48,144.5,144.37,144.39,22118.0,119.1547,119.1712,119.064,119.0805,22118.0
2017-06-06 14:00:00,144.39,144.5,144.38,144.48,13748.0,119.0805,119.1712,119.0722,119.1547,13748.0
2017-06-06 14:30:00,144.47,144.67,144.45,144.56,20424.0,119.1465,119.3114,119.13,119.2207,20424.0
2017-06-06 15:00:00,144.59,144.65,144.36,144.45,32522.0,119.2454,119.2949,119.0557,119.13,32522.0
2017-06-06 15:30:00,144.46,144.48,144.1,144.11,123594.0,119.1382,119.1547,118.8413,118.8496,123594.0
2017-06-07 09:30:00,144.58,144.68,143.76,144.38,75489.0,119.2372,119.3196,118.5609,119.0722,75489.0
2017-06-07 10:00:00,144.38,144.49,144.16,144.16,36657.0,119.0722,119.163,118.8908,118.8908,36657.0
2017-06-07 10:30:00,144.14,144.14,143.71,144.01,21147.0,118.8743,118.8743,118.5197,118.7671,21147.0
2017-06-07 11:00:00,144.06,144.22,143.76,143.76,17994.0,118.8083,118.9403,118.5609,118.5609,17994.0
2017-06-07 11:30:00,143.82,143.95,143.69,143.94,16031.0,118.6104,118.7176,118.5032,118.7094,16031.0
2017-06-07 12:00:00,143.93,143.93,143.57,143.57,18722.0,118.7011,118.7011,118.4042,118.4042,18722.0
2017-06-07 12:30:00,143.57,143.57,143.2,143.25,15204.0,118.4042,118.4042,118.0991,118.1403,15204.0
2017-06-07 13:00:00,143.22,143.38,143.17,143.28,29867.0,118.1156,118.2475,118.0743,118.165,29867.0
2017-06-07 13:30:00,143.3,143.37,143.23,143.3,29396.0,118.1815,118.2393,118.1238,118.1815,29396.0
2017-06-07 14:00:00,143.31,143.44,143.28,143.32,19120.0,118.1898,118.297,118.165,118.198,19120.0
2017-06-07 14:30:00,143.35,143.53,143.35,143.36,21693.0,118.2228,118.3712,118.2228,118.231,21693.0
2017-06-07 15:00:00,143.33,143.84,143.32,143.8,64465.0,118.2063,118.6269,118.198,118.5939,64465.0
2017-06-07 15:30:00,143.79,143.79,143.25,143.37,195842.0,118.5857,118.5857,118.1403,118.2393,195842.0
2017-06-08 09:30:00,143.07,143.18,142.53,142.8,54142.0,117.9919,118.0826,117.5465,117.7692,54142.0
2017-06-08 10:00:00,142.75,143.17,142.66,142.91,18247.0,117.7279,118.0743,117.6537,117.8599,18247.0
2017-06-08 10:30:00,142.9,143.25,142.71,143.12,35666.0,117.8517,118.1403,117.695,118.0331,35666.0
2017-06-08 11:00:00,143.08,143.52,143.04,143.31,37513.0,118.0001,118.363,117.9671,118.1898,37513.0
2017-06-08 11:30:00,143.32,143.75,143.32,143.75,61491.0,118.198,118.5527,118.198,118.5527,61491.0
2017-06-08 12:00:00,143.77,144.16,143.77,144.0,69478.0,118.5692,118.8908,118.5692,118.7588,69478.0
2017-06-08 12:30:00,144.03,144.13,143.93,144.13,55272.0,118.7836,118.8661,118.7011,118.8661,55272.0
2017-06-08 13:00:00,144.09,144.14,143.36,143.42,28997.0,118.8331,118.8743,118.231,118.2805,28997.0
2017-06-08 13:30:00,143.43,143.84,143.41,143.84,24349.0,118.2888,118.6269,118.2723,118.6269,24349.0
2017-06-08 14:00:00,143.84,143.84,143.24,143.32,42130.0,118.6269,118.6269,118.1321,118.198,42130.0
2017-06-08 14:30:00,143.34,143.49,143.27,143.45,32610.0,118.2145,118.3382,118.1568,118.3052,32610.0
2017-06-08 15:00:00,143.45,143.5,143.23,143.34,65787.0,118.3052,118.3465,118.1238,118.2145,65787.0
2017-06-08 15:30:00,143.35,143.65,143.2,143.56,228935.0,118.2228,118.4702,118.0991,118.396,228935.0
2017-06-09 09:30:00,143.67,144.47,143.67,143.93,25012.0,118.4867,119.1465,118.4867,118.7011,25012.0
2017-06-09 10:00:00,143.92,144.26,143.89,144.26,25520.0,118.6929,118.9733,118.6681,118.9733,25520.0
2017-06-09 10:30:00,144.29,144.47,144.07,144.44,31999.0,118.998,119.1465,118.8166,119.1217,31999.0
2017-06-09 11:00:00,144.43,145.18,144.42,145.13,65123.0,119.1135,119.732,119.1052,119.6908,65123.0
2017-06-09 11:30:00,145.18,145.2,144.9,144.91,36885.0,119.732,119.7485,119.5011,119.5093,36885.0
2017-06-09 12:00:00,144.85,145.44,144.78,145.32,137114.0,119.4598,119.9464,119.4021,119.8475,137114.0
2017-06-09 12:30:00,145.34,145.53,145.23,145.52,21818.0,119.864,120.0207,119.7732,120.0124,21818.0
2017-06-09 13:00:00,145.55,145.73,145.51,145.72,37940.0,120.0371,120.1856,120.0042,120.1773,37940.0
2017-06-09 13:30:00,145.74,145.9,145.44,145.44,134187.0,120.1938,120.3258,119.9464,119.9464,134187.0
2017-06-09 14:00:00,145.5,145.8,145.47,145.67,21102.0,119.9959,120.2433,119.9712,120.1361,21102.0
2017-06-09 14:30:00,145.62,145.69,145.14,145.29,28438.0,120.0949,120.1526,119.699,119.8227,28438.0
2017-06-09 15:00:00,145.31,145.62,145.22,145.62,41072.0,119.8392,120.0949,119.765,120.0949,41072.0
2017-06-09 15:30:00,145.61,146.09,145.39,145.85,173443.0,120.0866,120.4825,119.9052,120.2846,173443.0
2017-06-12 09:30:00,145.5,146.19,145.46,145.5,48101.0,119.9959,120.565,119.9629,119.9959,48101.0
2017-06-12 10:00:00,145.53,145.75,144.93,145.37,92123.0,120.0207,120.2021,119.5258,119.8887,92123.0
2017-06-12 10:30:00,145.33,145.9,145.32,145.84,33018.0,119.8557,120.3258,119.8475,120.2763,33018.0
2017-06-12 11:00:00,145.91,145.93,145.22,145.22,46472.0,120.334,120.3505,119.765,119.765,46472.0
2017-06-12 11:30:00,145.23,145.59,145.22,145.39,36346.0,119.7732,120.0701,119.765,119.9052,36346.0
2017-06-12 12:00:00,145.42,145.44,144.69,144.71,42962.0,119.9299,119.9464,119.3279,119.3444,42962.0
2017-06-12 12:30:00,144.71,145.26,144.7,144.96,28008.0,119.3444,119.798,119.3361,119.5506,28008.0
2017-06-12 13:00:00,144.97,145.01,144.74,144.83,19190.0,119.5588,119.5918,119.3691,119.4434,19190.0
2017-06-12 13:30:00,144.83,144.84,144.38,144.38,27290.0,119.4434,119.4516,119.0722,119.0722,27290.0
2017-06-12 14:00:00,144.38,144.65,144.33,144.65,34244.0,119.0722,119.2949,119.031,119.2949,34244.0
2017-06-12 14:30:00,144.66,144.67,144.45,144.55,23859.0,119.3032,119.3114,119.13,119.2124,23859.0
2017-06-12 15:00:00,144.55,144.59,144.37,144.4,37090.0,119.2124,119.2454,119.064,119.0887,37090.0
2017-06-12 15:30:00,144.4,144.56,144.23,144.44,199285.0,119.0887,119.2207,118.9485,119.1217,199285.0
2017-06-13 09:30:00,144.42,145.02,144.04,144.97,24722.0,119.1052,119.6,118.7918,119.5588,24722.0
2017-06-13 10:00:00,144.99,145.72,144.92,145.48,47340.0,119.5753,120.1773,119.5176,119.9794,47340.0
2017-06-13 10:30:00,145.54,145.54,144.98,144.98,25251.0,120.0289,120.0289,119.5671,119.5671,25251.0
2017-06-13 11:00:00,144.97,145.16,144.93,145.12,22584.0,119.5588,119.7155,119.5258,119.6825,22584.0
2017-06-13 11:30:00,145.09,145.42,145.07,145.22,17593.0,119.6578,119.9299,119.6413,119.765,17593.0
2017-06-13 12:00:00,145.21,145.35,145.17,145.22,29686.0,119.7567,119.8722,119.7238,119.765,29686.0
2017-06-13 12:30:00,145.22,145.32,145.16,145.17,22646.0,119.765,119.8475,119.7155,119.7238,22646.0
2017-06-13 13:00:00,145.14,145.46,144.89,145.46,27672.0,119.699,119.9629,119.4928,119.9629,27672.0
2017-06-13 13:30:00,145.41,145.41,145.27,145.39,11647.0,119.9217,119.9217,119.8062,119.9052,11647.0
2017-06-13 14:00:00,145.35,145.72,145.34,145.61,33411.0,119.8722,120.1773,119.864,120.0866,33411.0
2017-06-13 14:30:00,145.65,145.66,145.3,145.34,19869.0,120.1196,120.1279,119.831,119.864,19869.0
2017-06-13 15:00:00,145.34,146.05,145.33,146.05,73715.0,119.864,120.4495,119.8557,120.4495,73715.0
2017-06-13 15:30:00,146.04,146.29,145.89,146.25,189752.0,120.4413,120.6474,120.3176,120.6144,189752.0
2017-06-14 09:30:00,146.27,146.35,145.66,146.13,41988.0,120.6309,120.6969,120.1279,120.5155,41988.0
2017-06-14 10:00:00,146.11,146.14,145.7,145.94,22462.0,120.499,120.5237,120.1609,120.3588,22462.0
2017-06-14 10:30:00,145.96,146.0,145.77,145.95,28362.0,120.3753,120.4083,120.2186,120.367,28362.0
2017-06-14 11:00:00,145.94,146.02,145.75,145.8,33528.0,120.3588,120.4248,120.2021,120.2433,33528.0
2017-06-14 11:30:00,145.8,145.8,145.29,145.49,22824.0,120.2433,120.2433,119.8227,119.9877,22824.0
2017-06-14 12:00:00,145.53,145.55,145.28,145.39,24013.0,120.0207,120.0371,119.8145,119.9052,24013.0
2017-06-14 12:30:00,145.37,145.45,145.22,145.36,52968.0,119.8887,119.9547,119.765,119.8805,52968.0
2017-06-14 13:00:00,145.35,145.6,145.32,145.6,23331.0,119.8722,120.0784,119.8475,120.0784,23331.0
2017-06-14 13:30:00,145.56,145.81,145.5,145.61,36563.0,120.0454,120.2516,119.9959,120.0866,36563.0
2017-06-14 14:00:00,145.56,145.75,145.19,145.28,41284.0,120.0454,120.2021,119.7403,119.8145,41284.0
2017-06-14 14:30:00,145.27,145.29,144.81,144.99,31960.0,119.8062,119.8227,119.4269,119.5753,31960.0
2017-06-14 15:00:00,144.95,145.22,144.89,145.04,32667.0,119.5423,119.765,119.4928,119.6165,32667.0
2017-06-14 15:30:00,145.04,145.6,144.96,145.51,173422.0,119.6165,120.0784,119.5506,120.0042,173422.0
2017-06-15 09:30:00,144.79,145.7,144.7,145.69,47972.0,119.4104,120.1609,119.3361,120.1526,47972.0
2017-06-15 10:00:00,145.68,145.87,145.48,145.63,60010.0,120.1444,120.3011,119.9794,120.1031,60010.0
2017-06-15 10:30:00,145.61,145.74,145.05,145.74,54889.0,120.0866,120.1938,119.6248,120.1938,54889.0
2017-06-15 11:00:00,145.73,146.28,145.53,146.24,104954.0,120.1856,120.6392,120.0207,120.6062,104954.0
2017-06-15 11:30:00,146.28,146.54,146.23,146.27,33445.0,120.6392,120.8536,120.598,120.6309,33445.0
2017-06-15 12:00:00,146.27,146.38,145.21,145.32,191931.0,120.6309,120.7217,119.7567,119.8475,191931.0
2017-06-15 12:30:00,145.32,145.65,145.3,145.43,87596.0,119.8475,120.1196,119.831,119.9382,87596.0
2017-06-15 13:00:00,145.44,145.48,145.32,145.32,35545.0,119.9464,119.9794,119.8475,119.8475,35545.0
2017-06-15 13:30:00,145.32,145.45,145.27,145.32,60907.0,119.8475,119.9547,119.8062,119.8475,60907.0
2017-06-15 14:00:00,145.32,145.4,145.19,145.25,106853.0,119.8475,119.9134,119.7403,119.7897,106853.0
2017-06-15 14:30:00,145.27,145.29,145.06,145.16,37925.0,119.8062,119.8227,119.633,119.7155,37925.0
2017-06-15 15:00:00,145.16,145.3,145.14,145.23,100927.0,119.7155,119.831,119.699,119.7732,100927.0
2017-06-15 15:30:00,145.22,145.36,144.97,145.25,312367.0,119.765,119.8805,119.5588,119.7897,312367.0
2017-06-16 09:30:00,145.66,146.0,144.99,145.11,310864.0,120.1279,120.4083,119.5753,119.6743,310864.0
2017-06-16 10:00:00,145.11,145.18,144.72,144.96,69975.0,119.6743,119.732,119.3526,119.5506,69975.0
2017-06-16 10:30:00,144.9,145.09,144.89,145.02,86557.0,119.5011,119.6578,119.4928,119.6,86557.0
2017-06-16 11:00:00,145.02,145.09,144.65,144.8,58008.0,119.6,119.6578,119.2949,119.4186,58008.0
2017-06-16 11:30:00,144.78,145.19,144.78,145.06,144539.0,119.4021,119.7403,119.4021,119.633,144539.0
2017-06-16 12:00:00,145.08,145.27,144.98,145.15,105903.0,119.6495,119.8062,119.5671,119.7073,105903.0
2017-06-16 12:30:00,145.13,145.17,144.94,144.96,22035.0,119.6908,119.7238,119.5341,119.5506,22035.0
2017-06-16 13:00:00,144.99,145.05,144.83,144.95,20731.0,119.5753,119.6248,119.4434,119.5423,20731.0
2017-06-16 13:30:00,144.92,145.06,144.88,145.0,16514.0,119.5176,119.633,119.4846,119.5836,16514.0
2017-06-16 14:00:00,144.94,145.24,144.9,145.15,44405.0,119.5341,119.7815,119.5011,119.7073,44405.0
2017-06-16 14:30:00,145.16,145.18,144.99,145.05,59793.0,119.7155,119.732,119.5753,119.6248,59793.0
2017-06-16 15:00:00,145.05,145.17,144.89,145.09,48229.0,119.6248,119.7238,119.4928,119.6578,48229.0
2017-06-16 15:30:00,145.07,145.56,145.03,145.51,337484.0,119.6413,120.0454,119.6083,120.0042,337484.0
2017-06-19 09:30:00,146.35,147.38,146.11,146.3,103591.0,120.6969,121.5464,120.499,120.6557,103591.0
2017-06-19 10:00:00,146.27,146.4,146.16,146.24,68612.0,120.6309,120.7382,120.5402,120.6062,68612.0
2017-06-19 10:30:00,146.24,146.34,146.12,146.27,67496.0,120.6062,120.6887,120.5072,120.6309,67496.0
2017-06-19 11:00:00,146.29,146.32,146.0,146.0,72729.0,120.6474,120.6722,120.4083,120.4083,72729.0
2017-06-19 11:30:00,146.0,146.05,145.82,145.92,41971.0,120.4083,120.4495,120.2598,120.3423,41971.0
2017-06-19 12:00:00,145.92,146.21,145.92,146.21,29946.0,120.3423,120.5815,120.3423,120.5815,29946.0
2017-06-19 12:30:00,146.21,146.21,145.97,145.98,79775.0,120.5815,120.5815,120.3835,120.3918,79775.0
2017-06-19 13:00:00,146.01,146.09,145.94,146.03,60745.0,120.4165,120.4825,120.3588,120.433,60745.0
2017-06-19 13:30:00,146.05,146.07,145.85,145.98,26950.0,120.4495,120.466,120.2846,120.3918,26950.0
2017-06-19 14:00:00,145.95,146.12,145.9,146.03,46185.0,120.367,120.5072,120.3258,120.433,46185.0
2017-06-19 14:30:00,146.03,146.09,145.91,145.91,44781.0,120.433,120.4825,120.334,120.334,44781.0
2017-06-19 15:00:00,145.98,146.07,145.93,146.05,48627.0,120.3918,120.466,120.3505,120.4495,48627.0
2017-06-19 15:30:00,146.05,146.14,146.0,146.11,229029.0,120.4495,120.5237,120.4083,120.499,229029.0
2017-06-20 09:30:00,145.24,145.8,145.01,145.15,48884.0,119.7815,120.2433,119.5918,119.7073,48884.0
2017-06-20 10:00:00,145.15,145.39,144.87,145.17,95582.0,119.7073,119.9052,119.4763,119.7238,95582.0
2017-06-20 10:30:00,145.19,145.39,145.19,145.28,73300.0,119.7403,119.9052,119.7403,119.8145,73300.0
2017-06-20 11:00:00,145.29,145.33,145.21,145.28,28134.0,119.8227,119.8557,119.7567,119.8145,28134.0
2017-06-20 11:30:00,145.24,145.32,145.11,145.12,20011.0,119.7815,119.8475,119.6743,119.6825,20011.0
2017-06-20 12:00:00,145.11,145.28,144.9,144.95,18839.0,119.6743,119.8145,119.5011,119.5423,18839.0
2017-06-20 12:30:00,144.97,145.17,144.96,145.13,20802.0,119.5588,119.7238,119.5506,119.6908,20802.0
2017-06-20 13:00:00,145.17,145.31,145.06,145.08,31148.0,119.7238,119.8392,119.633,119.6495,31148.0
2017-06-20 13:30:00,145.11,145.14,144.86,144.95,33968.0,119.6743,119.699,119.4681,119.5423,33968.0
2017-06-20 14:00:00,144.97,145.04,144.91,145.04,33385.0,119.5588,119.6165,119.5093,119.6165,33385.0
2017-06-20 14:30:00,145.05,145.06,144.93,145.01,46503.0,119.6248,119.633,119.5258,119.5918,46503.0
2017-06-20 15:00:00,145.02,145.04,144.68,144.76,40389.0,119.6,119.6165,119.3196,119.3856,40389.0
2017-06-20 15:30:00,144.75,144.83,144.62,144.76,112304.0,119.3774,119.4434,119.2702,119.3856,112304.0
2017-06-21 09:30:00,145.01,145.65,144.76,145.02,68171.0,119.5918,120.1196,119.3856,119.6,68171.0
2017-06-21 10:00:00,145.06,145.08,144.75,144.85,44948.0,119.633,119.6495,119.3774,119.4598,44948.0
2017-06-21 10:30:00,144.89,145.03,144.8,145.0,43581.0,119.4928,119.6083,119.4186,119.5836,43581.0
2017-06-21 11:00:00,145.01,145.01,144.38,144.63,28537.0,119.5918,119.5918,119.0722,119.2784,28537.0
2017-06-21 11:30:00,144.72,144.75,144.53,144.69,27387.0,119.3526,119.3774,119.1959,119.3279,27387.0
2017-06-21 12:00:00,144.71,144.77,144.59,144.66,37731.0,119.3444,119.3939,119.2454,119.3032,37731.0
2017-06-21 12:30:00,144.63,144.68,144.25,144.31,10640.0,119.2784,119.3196,118.965,119.0145,10640.0
2017-06-21 13:00:00,144.31,144.39,144.23,144.3,18708.0,119.0145,119.0805,118.9485,119.0063,18708.0
2017-06-21 13:30:00,144.33,144.37,144.0,144.02,17593.0,119.031,119.064,118.7588,118.7753,17593.0
2017-06-21 14:00:00,143.99,144.08,143.83,143.83,20007.0,118.7506,118.8248,118.6186,118.6186,20007.0
2017-06-21 14:30:00,143.81,143.97,143.77,143.89,25527.0,118.6021,118.7341,118.5692,118.6681,25527.0
2017-06-21 15:00:00,143.91,143.97,143.66,143.66,37537.0,118.6846,118.7341,118.4784,118.4784,37537.0
2017-06-21 15:30:00,143.66,143.71,143.31,143.5,144606.0,118.4784,118.5197,118.1898,118.3465,144606.0
2017-06-22 09:30:00,143.32,144.16,143.19,143.76,49519.0,118.198,118.8908,118.0908,118.5609,49519.0
2017-06-22 10:00:00,143.74,144.05,143.65,143.94,56633.0,118.5444,118.8001,118.4702,118.7094,56633.0
2017-06-22 10:30:00,143.9,144.26,143.88,144.25,19951.0,118.6764,118.9733,118.6599,118.965,19951.0
2017-06-22 11:00:00,144.21,144.28,144.08,144.22,29706.0,118.932,118.9898,118.8248,118.9403,29706.0
2017-06-22 11:30:00,144.22,144.32,143.99,144.32,38245.0,118.9403,119.0227,118.7506,119.0227,38245.0
2017-06-22 12:00:00,144.3,144.48,144.17,144.36,28451.0,119.0063,119.1547,118.899,119.0557,28451.0
2017-06-22 12:30:00,144.33,144.33,144.07,144.09,25365.0,119.031,119.031,118.8166,118.8331,25365.0
2017-06-22 13:00:00,144.1,144.23,144.02,144.23,29890.0,118.8413,118.9485,118.7753,118.9485,29890.0
2017-06-22 13:30:00,144.2,144.24,144.15,144.23,46692.0,118.9238,118.9568,118.8825,118.9485,46692.0
2017-06-22 14:00:00,144.24,144.45,144.2,144.43,34626.0,118.9568,119.13,118.9238,119.1135,34626.0
2017-06-22 14:30:00,144.4,144.53,144.2,144.43,72876.0,119.0887,119.1959,118.9238,119.1135,72876.0
2017-06-22 15:00:00,144.41,144.53,144.31,144.51,41347.0,119.097,119.1959,119.0145,119.1794,41347.0
2017-06-22 15:30:00,144.52,144.52,144.25,144.31,165532.0,119.1877,119.1877,118.965,119.0145,165532.0
2017-06-23 09:30:00,144.59,144.63,143.81,144.19,41469.0,119.2454,119.2784,118.6021,118.9155,41469.0
2017-06-23 10:00:00,144.15,144.49,144.14,144.4,74321.0,118.8825,119.163,118.8743,119.0887,74321.0
2017-06-23 10:30:00,144.42,144.66,144.35,144.5,62143.0,119.1052,119.3032,119.0475,119.1712,62143.0
2017-06-23 11:00:00,144.53,144.56,144.33,144.55,34202.0,119.1959,119.2207,119.031,119.2124,34202.0
2017-06-23 11:30:00,144.56,144.91,144.54,144.85,34989.0,119.2207,119.5093,119.2042,119.4598,34989.0
2017-06-23 12:00:00,144.85,144.98,144.71,144.86,48322.0,119.4598,119.5671,119.3444,119.4681,48322.0
2017-06-23 12:30:00,144.81,145.0,144.74,144.98,23665.0,119.4269,119.5836,119.3691,119.5671,23665.0
2017-06-23 13:00:00,144.99,145.01,144.76,144.8,43825.0,119.5753,119.5918,119.3856,119.4186,43825.0
2017-06-23 13:30:00,144.83,144.91,144.75,144.85,19592.0,119.4434,119.5093,119.3774,119.4598,19592.0
2017-06-23 14:00:00,144.82,144.85,144.66,144.71,21341.0,119.4351,119.4598,119.3032,119.3444,21341.0
2017-06-23 14:30:00,144.69,144.7,144.49,144.51,35790.0,119.3279,119.3361,119.163,119.1794,35790.0
2017-06-23 15:00:00,144.5,144.59,144.35,144.56,89885.0,119.1712,119.2454,119.0475,119.2207,89885.0
2017-06-23 15:30:00,144.55,145.03,144.51,144.89,308526.0,119.2124,119.6083,119.1794,119.4928,308526.0
2017-06-26 09:30:00,145.03,145.42,144.85,145.22,98726.0,119.6083,119.9299,119.4598,119.765,98726.0
2017-06-26 10:00:00,145.15,145.54,145.15,145.42,61838.0,119.7073,120.0289,119.7073,119.9299,61838.0
2017-06-26 10:30:00,145.39,145.41,144.76,144.83,37828.0,119.9052,119.9217,119.3856,119.4434,37828.0
2017-06-26 11:00:00,144.87,145.15,144.73,145.08,51519.0,119.4763,119.7073,119.3609,119.6495,51519.0
2017-06-26 11:30:00,145.09,145.23,144.95,145.05,48817.0,119.6578,119.7732,119.5423,119.6248,48817.0
2017-06-26 12:00:00,145.06,145.22,145.02,145.12,14833.0,119.633,119.765,119.6,119.6825,14833.0
2017-06-26 12:30:00,145.12,145.22,145.0,145.03,22157.0,119.6825,119.765,119.5836,119.6083,22157.0
2017-06-26 13:00:00,145.01,145.07,144.89,144.93,20368.0,119.5918,119.6413,119.4928,119.5258,20368.0
2017-06-26 13:30:00,144.93,145.01,144.87,144.92,34425.0,119.5258,119.5918,119.4763,119.5176,34425.0
2017-06-26 14:00:00,144.91,145.03,144.84,144.95,29816.0,119.5093,119.6083,119.4516,119.5423,29816.0
2017-06-26 14:30:00,144.92,145.04,144.72,144.76,52548.0,119.5176,119.6165,119.3526,119.3856,52548.0
2017-06-26 15:00:00,144.74,144.75,144.58,144.72,54914.0,119.3691,119.3774,119.2372,119.3526,54914.0
2017-06-26 15:30:00,144.71,145.05,144.71,144.92,230457.0,119.3444,119.6248,119.3444,119.5176,230457.0
2017-06-27 09:30:00,145.05,145.51,144.87,144.94,56309.0,119.6248,120.0042,119.4763,119.5341,56309.0
2017-06-27 10:00:00,144.9,145.2,144.69,145.01,41437.0,119.5011,119.7485,119.3279,119.5918,41437.0
2017-06-27 10:30:00,144.96,145.15,144.83,144.96,145610.0,119.5506,119.7073,119.4434,119.5506,145610.0
2017-06-27 11:00:00,144.97,145.03,144.85,144.94,42811.0,119.5588,119.6083,119.4598,119.5341,42811.0
2017-06-27 11:30:00,144.96,145.05,144.91,145.02,25840.0,119.5506,119.6248,119.5093,119.6,25840.0
2017-06-27 12:00:00,145.02,145.09,144.91,144.94,56144.0,119.6,119.6578,119.5093,119.5341,56144.0
2017-06-27 12:30:00,144.94,144.95,144.65,144.67,15132.0,119.5341,119.5423,119.2949,119.3114,15132.0
2017-06-27 13:00:00,144.67,144.67,144.52,144.54,12348.0,119.3114,119.3114,119.1877,119.2042,12348.0
2017-06-27 13:30:00,144.56,144.58,144.1,144.35,37784.0,119.2207,119.2372,118.8413,119.0475,37784.0
2017-06-27 14:00:00,144.36,144.59,144.29,144.59,23863.0,119.0557,119.2454,118.998,119.2454,23863.0
2017-06-27 14:30:00,144.56,144.74,144.48,144.48,22506.0,119.2207,119.3691,119.1547,119.1547,22506.0
2017-06-27 15:00:00,144.5,144.55,144.37,144.48,25771.0,119.1712,119.2124,119.064,119.1547,25771.0
2017-06-27 15:30:00,144.48,144.52,143.86,143.87,113547.0,119.1547,119.1877,118.6434,118.6516,113547.0
2017-06-28 09:30:00,145.17,145.17,144.4,144.75,49874.0,119.7238,119.7238,119.0887,119.3774,49874.0
2017-06-28 10:00:00,144.78,145.14,144.74,144.87,54290.0,119.4021,119.699,119.3691,119.4763,54290.0
2017-06-28 10:30:00,144.88,145.15,144.74,145.13,75750.0,119.4846,119.7073,119.3691,119.6908,75750.0
2017-06-28 11:00:00,145.11,145.15,144.97,145.07,53200.0,119.6743,119.7073,119.5588,119.6413,53200.0
2017-06-28 11:30:00,145.08,145.2,145.0,145.1,56531.0,119.6495,119.7485,119.5836,119.666,56531.0
2017-06-28 12:00:00,145.11,145.15,144.88,144.93,31900.0,119.6743,119.7073,119.4846,119.5258,31900.0
2017-06-28 12:30:00,144.93,145.04,144.89,144.89,10183.0,119.5258,119.6165,119.4928,119.4928,10183.0
2017-06-28 13:00:00,144.91,145.04,144.79,145.04,14123.0,119.5093,119.6165,119.4104,119.6165,14123.0
2017-06-28 13:30:00,145.08,145.19,144.95,145.17,80125.0,119.6495,119.7403,119.5423,119.7238,80125.0
2017-06-28 14:00:00,145.18,145.25,144.84,144.95,63656.0,119.732,119.7897,119.4516,119.5423,63656.0
2017-06-28 14:30:00,144.97,145.04,144.78,144.85,19244.0,119.5588,119.6165,119.4021,119.4598,19244.0
2017-06-28 15:00:00,144.81,144.96,144.69,144.76,30725.0,119.4269,119.5506,119.3279,119.3856,30725.0
2017-06-28 15:30:00,144.74,144.84,144.62,144.84,128178.0,119.3691,119.4516,119.2702,119.4516,128178.0
2017-06-29 09:30:00,144.19,144.46,143.73,143.75,31431.0,119.7124,119.9366,119.3305,119.3471,31431.0
2017-06-29 10:00:00,143.73,143.73,142.81,143.18,35289.0,119.3305,119.3305,118.5667,118.8738,35289.0
2017-06-29 10:30:00,143.2,143.25,142.91,143.13,22540.0,118.8905,118.932,118.6497,118.8323,22540.0
2017-06-29 11:00:00,143.1,143.22,142.75,142.81,39320.0,118.8074,118.9071,118.5168,118.5667,39320.0
2017-06-29 11:30:00,142.63,142.74,142.15,142.21,34903.0,118.4172,118.5085,118.0187,118.0685,34903.0
2017-06-29 12:00:00,142.22,142.29,141.76,141.81,31143.0,118.0768,118.1349,117.6949,117.7364,31143.0
2017-06-29 12:30:00,141.81,141.92,141.57,141.61,31215.0,117.7364,117.8277,117.5372,117.5704,31215.0
2017-06-29 13:00:00,141.63,141.69,140.78,140.83,41065.0,117.587,117.6368,116.8813,116.9228,41065.0
2017-06-29 13:30:00,140.83,141.54,140.83,141.5,53970.0,116.9228,117.5123,116.9228,117.479,53970.0
2017-06-29 14:00:00,141.49,142.06,141.39,142.06,55950.0,117.4707,117.944,117.3877,117.944,55950.0
2017-06-29 14:30:00,142.07,142.19,141.9,142.13,62494.0,117.9523,118.0519,117.8111,118.0021,62494.0
2017-06-29 15:00:00,142.13,142.25,141.65,141.81,58445.0,118.0021,118.1017,117.6036,117.7364,58445.0
2017-06-29 15:30:00,141.78,142.06,141.77,141.79,170300.0,117.7115,117.944,117.7032,117.7198,170300.0
2017-06-30 09:30:00,141.97,142.56,141.97,142.54,38095.0,117.8693,118.3591,117.8693,118.3425,38095.0
2017-06-30 10:00:00,142.59,142.59,141.89,142.18,30577.0,118.384,118.384,117.8028,118.0436,30577.0
2017-06-30 10:30:00,142.21,142.61,142.12,142.44,26938.0,118.0685,118.4006,117.9938,118.2595,26938.0
2017-06-30 11:00:00,142.42,142.54,142.1,142.12,23963.0,118.2429,118.3425,117.9772,117.9938,23963.0
2017-06-30 11:30:00,142.09,142.49,142.06,142.46,20175.0,117.9689,118.301,117.944,118.2761,20175.0
2017-06-30 12:00:00,142.48,142.67,142.48,142.54,17107.0,118.2927,118.4504,118.2927,118.3425,17107.0
2017-06-30 12:30:00,142.54,142.59,142.25,142.33,13988.0,118.3425,118.384,118.1017,118.1681,13988.0
2017-06-30 13:00:00,142.32,142.85,142.32,142.85,50064.0,118.1598,118.5999,118.1598,118.5999,50064.0
2017-06-30 13:30:00,142.85,143.09,142.78,143.05,34022.0,118.5999,118.7991,118.5417,118.7659,34022.0
2017-06-30 14:00:00,143.05,143.44,143.0,143.27,50550.0,118.7659,119.0897,118.7244,118.9486,50550.0
2017-06-30 14:30:00,143.27,143.68,143.27,143.62,29571.0,118.9486,119.289,118.9486,119.2392,29571.0
2017-06-30 15:00:00,143.64,143.86,143.48,143.8,59003.0,119.2558,119.4384,119.1229,119.3886,59003.0
2017-06-30 15:30:00,143.8,143.82,143.02,143.07,186897.0,119.3886,119.4052,118.741,118.7825,186897.0
2017-07-03 09:30:00,143.73,144.48,143.5,144.34,46738.0,119.3305,119.9532,119.1395,119.8369,46738.0
2017-07-03 10:00:00,144.38,144.58,144.26,144.53,23625.0,119.8701,120.0362,119.7705,119.9947,23625.0
2017-07-03 10:30:00,144.56,144.67,144.37,144.62,31657.0,120.0196,120.1109,119.8618,120.0694,31657.0
2017-07-03 11:00:00,144.64,144.74,144.39,144.42,26380.0,120.086,120.169,119.8784,119.9033,26380.0
2017-07-03 11:30:00,144.39,144.5,144.24,144.43,28072.0,119.8784,119.9698,119.7539,119.9116,28072.0
2017-07-03 12:00:00,144.45,144.45,144.23,144.37,34002.0,119.9283,119.9283,119.7456,119.8618,34002.0
2017-07-03 12:30:00,144.36,144.72,144.3,144.32,58508.0,119.8535,120.1524,119.8037,119.8203,58508.0
2017-07-05 09:30:00,144.51,144.51,143.53,143.55,41928.0,119.9781,119.9781,119.1644,119.181,41928.0
2017-07-05 10:00:00,143.5,143.65,142.85,143.22,44401.0,119.1395,119.2641,118.5999,118.9071,44401.0
2017-07-05 10:30:00,143.2,143.65,143.12,143.5,32676.0,118.8905,119.2641,118.824,119.1395,32676.0
2017-07-05 11:00:00,143.5,143.75,143.5,143.73,17259.0,119.1395,119.3471,119.1395,119.3305,17259.0
2017-07-05 11:30:00,143.7,143.72,143.45,143.56,18233.0,119.3056,119.3222,119.098,119.1893,18233.0
2017-07-05 12:00:00,143.6,143.62,143.45,143.45,15572.0,119.2225,119.2392,119.098,119.098,15572.0
2017-07-05 12:30:00,143.45,143.52,143.32,143.38,10022.0,119.098,119.1561,118.9901,119.0399,10022.0
2017-07-05 13:00:00,143.38,143.43,143.2,143.31,17274.0,119.0399,119.0814,118.8905,118.9818,17274.0
2017-07-05 13:30:00,143.32,143.48,143.22,143.28,13440.0,118.9901,119.1229,118.9071,118.9569,13440.0
2017-07-05 14:00:00,143.32,143.41,143.07,143.08,17738.0,118.9901,119.0648,118.7825,118.7908,17738.0
2017-07-05 14:30:00,143.08,143.13,142.45,142.6,24630.0,118.7908,118.8323,118.2678,118.3923,24630.0
2017-07-05 15:00:00,142.62,143.08,142.59,143.0,48658.0,118.4089,118.7908,118.384,118.7244,48658.0
2017-07-05 15:30:00,143.0,143.04,142.6,142.61,174959.0,118.7244,118.7576,118.3923,118.4006,174959.0
2017-07-06 09:30:00,142.31,143.25,142.31,142.39,47981.0,118.1515,118.932,118.1515,118.218,47981.0
2017-07-06 10:00:00,142.43,142.91,142.32,142.58,23051.0,118.2512,118.6497,118.1598,118.3757,23051.0
2017-07-06 10:30:00,142.6,143.06,142.58,143.04,23037.0,118.3923,118.7742,118.3757,118.7576,23037.0
2017-07-06 11:00:00,143.04,143.44,143.04,143.17,24998.0,118.7576,119.0897,118.7576,118.8655,24998.0
2017-07-06 11:30:00,143.1,143.29,143.01,143.19,18326.0,118.8074,118.9652,118.7327,118.8821,18326.0
2017-07-06 12:00:00,143.19,143.19,142.91,142.96,14365.0,118.8821,118.8821,118.6497,118.6912,14365.0
2017-07-06 12:30:00,142.93,143.04,142.88,142.99,15629.0,118.6663,118.7576,118.6248,118.7161,15629.0
2017-07-06 13:00:00,142.99,143.05,142.79,143.04,13107.0,118.7161,118.7659,118.5501,118.7576,13107.0
2017-07-06 13:30:00,142.99,143.0,142.74,142.9,14514.0,118.7161,118.7244,118.5085,118.6414,14514.0
2017-07-06 14:00:00,142.95,142.95,142.49,142.49,16740.0,118.6829,118.6829,118.301,118.301,16740.0
2017-07-06 14:30:00,142.53,142.62,142.37,142.43,20037.0,118.3342,118.4089,118.2014,118.2512,20037.0
2017-07-06 15:00:00,142.45,142.52,142.2,142.2,27696.0,118.2678,118.3259,118.0602,118.0602,27696.0
2017-07-06 15:30:00,142.23,142.25,141.99,142.14,85400.0,118.0851,118.1017,117.8859,118.0104,85400.0
2017-07-07 09:30:00,142.43,142.66,142.07,142.57,29783.0,118.2512,118.4421,117.9523,118.3674,29783.0
2017-07-07 10:00:00,142.53,142.82,142.29,142.74,36462.0,118.3342,118.575,118.1349,118.5085,36462.0
2017-07-07 10:30:00,142.79,142.8,142.56,142.65,28674.0,118.5501,118.5584,118.3591,118.4338,28674.0
2017-07-07 11:00:00,142.67,142.93,142.58,142.76,21883.0,118.4504,118.6663,118.3757,118.5251,21883.0
2017-07-07 11:30:00,142.77,143.13,142.77,143.05,35915.0,118.5334,118.8323,118.5334,118.7659,35915.0
2017-07-07 12:00:00,143.07,143.39,143.06,143.39,18259.0,118.7825,119.0482,118.7742,119.0482,18259.0
2017-07-07 12:30:00,143.35,143.6,143.29,143.58,32671.0,119.015,119.2225,118.9652,119.2059,32671.0
2017-07-07 13:00:00,143.56,143.79,143.51,143.79,28425.0,119.1893,119.3803,119.1478,119.3803,28425.0
2017-07-07 13:30:00,143.79,143.97,143.78,143.94,23693.0,119.3803,119.5297,119.372,119.5048,23693.0
2017-07-07 14:00:00,143.98,144.1,143.76,143.78,27759.0,119.538,119.6377,119.3554,119.372,27759.0
2017-07-07 14:30:00,143.78,143.87,143.59,143.73,32165.0,119.372,119.4467,119.2142,119.3305,32165.0
2017-07-07 15:00:00,143.74,143.79,143.62,143.72,32423.0,119.3388,119.3803,119.2392,119.3222,32423.0
2017-07-07 15:30:00,143.7,144.13,143.65,144.0,127139.0,119.3056,119.6626,119.2641,119.5546,127139.0
2017-07-10 09:30:00,143.54,143.83,143.08,143.47,40417.0,119.1727,119.4135,118.7908,119.1146,40417.0
2017-07-10 10:00:00,143.44,143.68,143.44,143.55,24314.0,119.0897,119.289,119.0897,119.181,24314.0
2017-07-10 10:30:00,143.53,143.83,143.52,143.83,14951.0,119.1644,119.4135,119.1561,119.4135,14951.0
2017-07-10 11:00:00,143.82,143.9,143.73,143.79,24602.0,119.4052,119.4716,119.3305,119.3803,24602.0
2017-07-10 11:30:00,143.79,144.05,143.75,143.97,15393.0,119.3803,119.5962,119.3471,119.5297,15393.0
2017-07-10 12:00:00,143.96,144.04,143.88,144.03,17440.0,119.5214,119.5879,119.455,119.5796,17440.0
2017-07-10 12:30:00,144.05,144.19,144.02,144.18,15092.0,119.5962,119.7124,119.5712,119.7041,15092.0
2017-07-10 13:00:00,144.18,144.52,144.17,144.42,38844.0,119.7041,119.9864,119.6958,119.9033,38844.0
2017-07-10 13:30:00,144.44,144.52,144.23,144.33,14989.0,119.9199,119.9864,119.7456,119.8286,14989.0
2017-07-10 14:00:00,144.36,144.46,144.22,144.34,25533.0,119.8535,119.9366,119.7373,119.8369,25533.0
2017-07-10 14:30:00,144.36,144.37,143.94,143.95,35292.0,119.8535,119.8618,119.5048,119.5131,35292.0
2017-07-10 15:00:00,143.92,143.93,143.76,143.83,28133.0,119.4882,119.4965,119.3554,119.4135,28133.0
2017-07-10 15:30:00,143.83,143.91,143.48,143.52,101599.0,119.4135,119.4799,119.1229,119.1561,101599.0
2017-07-11 09:30:00,143.62,143.72,143.25,143.53,55450.0,119.2392,119.3222,118.932,119.1644,55450.0
2017-07-11 10:00:00,143.56,143.56,143.1,143.1,50688.0,119.1893,119.1893,118.8074,118.8074,50688.0
2017-07-11 10:30:00,143.1,143.21,142.87,143.21,30398.0,118.8074,118.8988,118.6165,118.8988,30398.0
2017-07-11 11:00:00,143.24,143.27,142.36,142.41,34897.0,118.9237,118.9486,118.193,118.2346,34897.0
2017-07-11 11:30:00,142.44,142.93,142.39,142.81,19423.0,118.2595,118.6663,118.218,118.5667,19423.0
2017-07-11 12:00:00,142.87,142.87,142.57,142.61,13155.0,118.6165,118.6165,118.3674,118.4006,13155.0
2017-07-11 12:30:00,142.66,142.74,142.55,142.69,18358.0,118.4421,118.5085,118.3508,118.467,18358.0
2017-07-11 13:00:00,142.69,142.8,142.38,142.38,17345.0,118.467,118.5584,118.2097,118.2097,17345.0
2017-07-11 13:30:00,142.34,142.46,142.19,142.42,24897.0,118.1764,118.2761,118.0519,118.2429,24897.0
2017-07-11 14:00:00,142.42,142.78,142.42,142.73,22861.0,118.2429,118.5417,118.2429,118.5002,22861.0
2017-07-11 14:30:00,142.72,142.79,142.63,142.63,18679.0,118.4919,118.5501,118.4172,118.4172,18679.0
2017-07-11 15:00:00,142.65,142.94,142.59,142.75,26359.0,118.4338,118.6746,118.384,118.5168,26359.0
2017-07-11 15:30:00,142.75,143.13,142.75,142.81,99025.0,118.5168,118.8323,118.5168,118.5667,99025.0
2017-07-12 09:30:00,143.25,144.24,143.18,143.81,61280.0,118.932,119.7539,118.8738,119.3969,61280.0
2017-07-12 10:00:00,143.85,143.97,143.64,143.74,130124.0,119.4301,119.5297,119.2558,119.3388,130124.0
2017-07-12 10:30:00,143.76,143.87,143.51,143.55,25134.0,119.3554,119.4467,119.1478,119.181,25134.0
2017-07-12 11:00:00,143.51,143.56,143.29,143.42,27137.0,119.1478,119.1893,118.9652,119.0731,27137.0
2017-07-12 11:30:00,143.43,143.68,143.4,143.64,63033.0,119.0814,119.289,119.0565,119.2558,63033.0
2017-07-12 12:00:00,143.65,143.68,143.48,143.6,71197.0,119.2641,119.289,119.1229,119.2225,71197.0
2017-07-12 12:30:00,143.59,143.86,143.56,143.7,39222.0,119.2142,119.4384,119.1893,119.3056,39222.0
2017-07-12 13:00:00,143.71,143.79,143.62,143.68,26412.0,119.3139,119.3803,119.2392,119.289,26412.0
2017-07-12 13:30:00,143.69,143.83,143.61,143.83,48975.0,119.2973,119.4135,119.2308,119.4135,48975.0
2017-07-12 14:00:00,143.81,143.83,143.67,143.74,25828.0,119.3969,119.4135,119.2807,119.3388,25828.0
2017-07-12 14:30:00,143.74,143.87,143.71,143.86,45699.0,119.3388,119.4467,119.3139,119.4384,45699.0
2017-07-12 15:00:00,143.87,143.89,143.74,143.8,59542.0,119.4467,119.4633,119.3388,119.3886,59542.0
2017-07-12 15:30:00,143.82,143.87,143.67,143.75,142599.0,119.4052,119.4467,119.2807,119.3471,142599.0
2017-07-13 09:30:00,143.9,144.03,143.29,143.84,98976.0,119.4716,119.5796,118.9652,119.4218,98976.0
2017-07-13 10:00:00,143.89,144.06,143.65,143.83,106735.0,119.4633,119.6045,119.2641,119.4135,106735.0
2017-07-13 10:30:00,143.81,143.89,143.49,143.85,62223.0,119.3969,119.4633,119.1312,119.4301,62223.0
2017-07-13 11:00:00,143.85,144.02,143.73,143.98,27446.0,119.4301,119.5712,119.3305,119.538,27446.0
2017-07-13 11:30:00,143.94,144.02,143.85,144.01,33305.0,119.5048,119.5712,119.4301,119.5629,33305.0
2017-07-13 12:00:00,144.02,144.16,143.99,144.03,34207.0,119.5712,119.6875,119.5463,119.5796,34207.0
2017-07-13 12:30:00,143.98,144.18,143.98,144.08,19469.0,119.538,119.7041,119.538,119.6211,19469.0
2017-07-13 13:00:00,144.11,144.34,144.11,144.29,27077.0,119.646,119.8369,119.646,119.7954,27077.0
2017-07-13 13:30:00,144.28,144.54,144.23,144.51,59272.0,119.7871,120.003,119.7456,119.9781,59272.0
2017-07-13 14:00:00,144.47,144.68,144.47,144.61,33070.0,119.9449,120.1192,119.9449,120.0611,33070.0
2017-07-13 14:30:00,144.61,144.65,144.41,144.62,30836.0,120.0611,120.0943,119.895,120.0694,30836.0
2017-07-13 15:00:00,144.61,144.61,144.41,144.46,57214.0,120.0611,120.0611,119.895,119.9366,57214.0
2017-07-13 15:30:00,144.46,144.56,144.38,144.42,151018.0,119.9366,120.0196,119.8701,119.9033,151018.0
2017-07-14 09:30:00,144.66,145.1,144.35,144.93,90352.0,120.1026,120.4679,119.8452,120.3268,90352.0
2017-07-14 10:00:00,144.98,145.61,144.87,145.4,98187.0,120.3683,120.8913,120.277,120.717,98187.0
2017-07-14 10:30:00,145.37,145.56,145.35,145.41,78922.0,120.6921,120.8498,120.6755,120.7253,78922.0
2017-07-14 11:00:00,145.4,145.66,145.28,145.36,142752.0,120.717,120.9328,120.6174,120.6838,142752.0
2017-07-14 11:30:00,145.32,145.5,145.13,145.23,28881.0,120.6506,120.8,120.4928,120.5758,28881.0
2017-07-14 12:00:00,145.21,145.3,145.17,145.2,14735.0,120.5592,120.634,120.526,120.5509,14735.0
2017-07-14 12:30:00,145.22,145.36,145.21,145.35,18183.0,120.5675,120.6838,120.5592,120.6755,18183.0
2017-07-14 13:00:00,145.31,145.38,145.17,145.23,11820.0,120.6423,120.7004,120.526,120.5758,11820.0
2017-07-14 13:30:00,145.23,145.57,145.21,145.51,54248.0,120.5758,120.8581,120.5592,120.8083,54248.0
2017-07-14 14:00:00,145.57,145.66,145.38,145.54,31880.0,120.8581,120.9328,120.7004,120.8332,31880.0
2017-07-14 14:30:00,145.53,145.57,145.4,145.45,37864.0,120.8249,120.8581,120.717,120.7585,37864.0
2017-07-14 15:00:00,145.44,145.64,145.4,145.52,65333.0,120.7502,120.9162,120.717,120.8166,65333.0
2017-07-14 15:30:00,145.55,145.78,145.37,145.51,147056.0,120.8415,121.0325,120.6921,120.8083,147056.0
2017-07-17 09:30:00,145.43,145.55,145.24,145.43,39064.0,120.7419,120.8415,120.5841,120.7419,39064.0
2017-07-17 10:00:00,145.42,145.82,145.38,145.76,59568.0,120.7336,121.0657,120.7004,121.0159,59568.0
2017-07-17 10:30:00,145.77,146.08,145.77,145.92,62817.0,121.0242,121.2815,121.0242,121.1487,62817.0
2017-07-17 11:00:00,145.94,146.06,145.75,145.93,47458.0,121.1653,121.2649,121.0076,121.157,47458.0
2017-07-17 11:30:00,145.89,146.0,145.85,145.91,70143.0,121.1238,121.2151,121.0906,121.1404,70143.0
2017-07-17 12:00:00,145.91,145.99,145.91,145.94,31069.0,121.1404,121.2068,121.1404,121.1653,31069.0
2017-07-17 12:30:00,145.93,145.96,145.87,145.94,18389.0,121.157,121.1819,121.1072,121.1653,18389.0
2017-07-17 13:00:00,145.92,145.95,145.87,145.9,19649.0,121.1487,121.1736,121.1072,121.1321,19649.0
2017-07-17 13:30:00,145.9,145.99,145.79,145.79,33215.0,121.1321,121.2068,121.0408,121.0408,33215.0
2017-07-17 14:00:00,145.8,145.85,145.78,145.83,17243.0,121.0491,121.0906,121.0325,121.074,17243.0
2017-07-17 14:30:00,145.81,145.88,145.69,145.71,61699.0,121.0574,121.1155,120.9577,120.9744,61699.0
2017-07-17 15:00:00,145.69,145.71,145.41,145.41,36091.0,120.9577,120.9744,120.7253,120.7253,36091.0
2017-07-17 15:30:00,145.4,145.77,145.3,145.59,187940.0,120.717,121.0242,120.634,120.8747,187940.0
2017-07-18 09:30:00,144.59,145.4,144.59,145.03,26295.0,120.0445,120.717,120.0445,120.4098,26295.0
2017-07-18 10:00:00,145.08,145.5,144.99,145.37,22366.0,120.4513,120.8,120.3766,120.6921,22366.0
2017-07-18 10:30:00,145.32,145.32,144.66,145.29,15780.0,120.6506,120.6506,120.1026,120.6257,15780.0
2017-07-18 11:00:00,145.26,145.26,144.92,145.15,32986.0,120.6007,120.6007,120.3185,120.5094,32986.0
2017-07-18 11:30:00,145.19,145.35,145.11,145.3,33345.0,120.5426,120.6755,120.4762,120.634,33345.0
2017-07-18 12:00:00,145.32,145.48,145.2,145.31,90915.0,120.6506,120.7834,120.5509,120.6423,90915.0
2017-07-18 12:30:00,145.34,145.38,145.18,145.18,19996.0,120.6672,120.7004,120.5343,120.5343,19996.0
2017-07-18 13:00:00,145.21,145.23,145.07,145.19,10803.0,120.5592,120.5758,120.443,120.5426,10803.0
2017-07-18 13:30:00,145.21,145.26,145.13,145.2,18108.0,120.5592,120.6007,120.4928,120.5509,18108.0
2017-07-18 14:00:00,145.19,145.32,145.13,145.24,47338.0,120.5426,120.6506,120.4928,120.5841,47338.0
2017-07-18 14:30:00,145.24,145.37,145.18,145.31,22266.0,120.5841,120.6921,120.5343,120.6423,22266.0
2017-07-18 15:00:00,145.28,145.35,145.23,145.27,66887.0,120.6174,120.6755,120.5758,120.609,66887.0
2017-07-18 15:30:00,145.27,145.38,145.2,145.24,203987.0,120.609,120.7004,120.5509,120.5841,203987.0
2017-07-19 09:30:00,145.18,145.58,145.0,145.23,100951.0,120.5343,120.8664,120.3849,120.5758,100951.0
2017-07-19 10:00:00,145.27,145.29,144.82,144.84,99873.0,120.609,120.6257,120.2354,120.252,99873.0
2017-07-19 10:30:00,144.87,145.15,144.82,144.89,46131.0,120.277,120.5094,120.2354,120.2936,46131.0
2017-07-19 11:00:00,144.94,145.05,144.85,145.0,32959.0,120.3351,120.4264,120.2603,120.3849,32959.0
2017-07-19 11:30:00,144.98,145.07,144.88,144.96,80806.0,120.3683,120.443,120.2853,120.3517,80806.0
2017-07-19 12:00:00,144.97,145.02,144.87,145.02,20092.0,120.36,120.4015,120.277,120.4015,20092.0
2017-07-19 12:30:00,145.01,145.04,144.97,145.01,60053.0,120.3932,120.4181,120.36,120.3932,60053.0
2017-07-19 13:00:00,145.0,145.58,144.99,145.49,148202.0,120.3849,120.8664,120.3766,120.7917,148202.0
2017-07-19 13:30:00,145.48,145.54,145.33,145.47,34478.0,120.7834,120.8332,120.6589,120.7751,34478.0
2017-07-19 14:00:00,145.47,145.67,145.47,145.67,51554.0,120.7751,120.9411,120.7751,120.9411,51554.0
2017-07-19 14:30:00,145.71,145.73,145.55,145.69,58012.0,120.9744,120.991,120.8415,120.9577,58012.0
2017-07-19 15:00:00,145.68,145.97,145.67,145.95,64685.0,120.9494,121.1902,120.9411,121.1736,64685.0
2017-07-19 15:30:00,145.92,146.19,145.92,146.19,153680.0,121.1487,121.3729,121.1487,121.3729,153680.0
2017-07-20 09:30:00,146.02,146.34,145.68,146.13,30879.0,121.2317,121.4974,120.9494,121.3231,30879.0
2017-07-20 10:00:00,146.1,146.25,145.89,145.9,14814.0,121.2981,121.4227,121.1238,121.1321,14814.0
2017-07-20 10:30:00,145.94,146.15,145.57,146.13,21809.0,121.1653,121.3397,120.8581,121.3231,21809.0
2017-07-20 11:00:00,146.18,146.27,145.57,145.81,284066.0,121.3646,121.4393,120.8581,121.0574,284066.0
2017-07-20 11:30:00,145.82,145.82,145.21,145.64,48335.0,121.0657,121.0657,120.5592,120.9162,48335.0
2017-07-20 12:00:00,145.64,145.67,145.37,145.47,31350.0,120.9162,120.9411,120.6921,120.7751,31350.0
2017-07-20 12:30:00,145.51,145.52,145.13,145.14,115710.0,120.8083,120.8166,120.4928,120.5011,115710.0
2017-07-20 13:00:00,145.15,145.55,145.13,145.32,99071.0,120.5094,120.8415,120.4928,120.6506,99071.0
2017-07-20 13:30:00,145.31,145.43,145.28,145.31,23363.0,120.6423,120.7419,120.6174,120.6423,23363.0
2017-07-20 14:00:00,145.32,145.51,145.27,145.37,66297.0,120.6506,120.8083,120.609,120.6921,66297.0
2017-07-20 14:30:00,145.39,145.56,145.29,145.53,98914.0,120.7087,120.8498,120.6257,120.8249,98914.0
2017-07-20 15:00:00,145.56,146.31,145.5,146.14,93169.0,120.8498,121.4725,120.8,121.3314,93169.0
2017-07-20 15:30:00,146.12,146.24,145.9,146.02,143300.0,121.3148,121.4144,121.1321,121.2317,143300.0
2017-07-21 09:30:00,145.89,145.89,144.65,144.65,203646.0,121.1238,121.1238,120.0943,120.0943,203646.0
2017-07-21 10:00:00,144.74,145.17,144.74,145.06,78465.0,120.169,120.526,120.169,120.4347,78465.0
2017-07-21 10:30:00,145.05,145.08,144.69,144.72,31185.0,120.4264,120.4513,120.1275,120.1524,31185.0
2017-07-21 11:00:00,144.75,145.0,144.67,144.82,19843.0,120.1773,120.3849,120.1109,120.2354,19843.0
2017-07-21 11:30:00,144.79,145.13,144.79,145.07,32147.0,120.2105,120.4928,120.2105,120.443,32147.0
2017-07-21 12:00:00,145.09,145.2,144.99,145.07,41942.0,120.4596,120.5509,120.3766,120.443,41942.0
2017-07-21 12:30:00,145.05,145.2,145.03,145.14,27560.0,120.4264,120.5509,120.4098,120.5011,27560.0
2017-07-21 13:00:00,145.15,145.22,145.11,145.16,26572.0,120.5094,120.5675,120.4762,120.5177,26572.0
2017-07-21 13:30:00,145.14,145.34,145.0,145.31,33044.0,120.5011,120.6672,120.3849,120.6423,33044.0
2017-07-21 14:00:00,145.31,145.43,145.22,145.42,86233.0,120.6423,120.7419,120.5675,120.7336,86233.0
2017-07-21 14:30:00,145.41,145.48,145.28,145.36,19758.0,120.7253,120.7834,120.6174,120.6838,19758.0
2017-07-21 15:00:00,145.35,145.45,145.25,145.36,37751.0,120.6755,120.7585,120.5924,120.6838,37751.0
2017-07-21 15:30:00,145.32,145.61,145.23,145.61,249108.0,120.6506,120.8913,120.5758,120.8913,249108.0
2017-07-24 09:30:00,145.33,145.33,144.77,145.01,39031.0,120.6589,120.6589,120.1939,120.3932,39031.0
2017-07-24 10:00:00,144.99,145.0,144.61,144.72,27490.0,120.3766,120.3849,120.0611,120.1524,27490.0
2017-07-24 10:30:00,144.75,144.76,144.43,144.49,28894.0,120.1773,120.1856,119.9116,119.9615,28894.0
2017-07-24 11:00:00,144.49,144.82,144.32,144.82,48219.0,119.9615,120.2354,119.8203,120.2354,48219.0
2017-07-24 11:30:00,144.82,144.82,144.52,144.68,55324.0,120.2354,120.2354,119.9864,120.1192,55324.0
2017-07-24 12:00:00,144.67,144.89,144.63,144.87,45683.0,120.1109,120.2936,120.0777,120.277,45683.0
2017-07-24 12:30:00,144.86,144.92,144.76,144.92,41518.0,120.2686,120.3185,120.1856,120.3185,41518.0
2017-07-24 13:00:00,144.93,145.16,144.9,144.99,75033.0,120.3268,120.5177,120.3019,120.3766,75033.0
2017-07-24 13:30:00,144.97,145.11,144.9,145.02,54036.0,120.36,120.4762,120.3019,120.4015,54036.0
2017-07-24 14:00:00,145.02,145.17,144.85,144.88,194397.0,120.4015,120.526,120.2603,120.2853,194397.0
2017-07-24 14:30:00,144.86,145.07,144.8,145.03,75508.0,120.2686,120.443,120.2188,120.4098,75508.0
2017-07-24 15:00:00,145.03,145.15,144.97,145.1,204855.0,120.4098,120.5094,120.36,120.4679,204855.0
2017-07-24 15:30:00,145.09,145.1,144.87,145.0,138784.0,120.4596,120.4679,120.277,120.3849,138784.0
2017-07-25 09:30:00,145.99,146.55,145.31,145.44,146747.0,121.2068,121.6718,120.6423,120.7502,146747.0
2017-07-25 10:00:00,145.47,145.7,145.38,145.51,85859.0,120.7751,120.9661,120.7004,120.8083,85859.0
2017-07-25 10:30:00,145.49,145.63,145.35,145.39,62263.0,120.7917,120.9079,120.6755,120.7087,62263.0
2017-07-25 11:00:00,145.37,145.56,145.23,145.41,35373.0,120.6921,120.8498,120.5758,120.7253,35373.0
2017-07-25 11:30:00,145.4,145.46,145.08,145.42,32905.0,120.717,120.7668,120.4513,120.7336,32905.0
2017-07-25 12:00:00,145.4,145.53,145.36,145.36,25682.0,120.717,120.8249,120.6838,120.6838,25682.0
2017-07-25 12:30:00,145.37,145.43,145.3,145.37,36483.0,120.6921,120.7419,120.634,120.6921,36483.0
2017-07-25 13:00:00,145.39,145.4,145.34,145.4,36845.0,120.7087,120.717,120.6672,120.717,36845.0
2017-07-25 13:30:00,145.4,145.41,145.32,145.35,31877.0,120.717,120.7253,120.6506,120.6755,31877.0
2017-07-25 14:00:00,145.36,145.49,144.93,145.05,116602.0,120.6838,120.7917,120.3268,120.4264,116602.0
2017-07-25 14:30:00,145.06,145.16,144.87,145.09,43205.0,120.4347,120.5177,120.277,120.4596,43205.0
2017-07-25 15:00:00,145.06,145.18,144.73,144.86,190698.0,120.4347,120.5343,120.1607,120.2686,190698.0
2017-07-25 15:30:00,144.85,145.09,144.75,145.02,213583.0,120.2603,120.4596,120.1773,120.4015,213583.0
2017-07-26 09:30:00,144.96,145.08,144.4,144.89,64912.0,120.3517,120.4513,119.8867,120.2936,64912.0
2017-07-26 10:00:00,144.92,144.92,144.49,144.65,39081.0,120.3185,120.3185,119.9615,120.0943,39081.0
2017-07-26 10:30:00,144.71,145.16,144.71,144.98,59628.0,120.1441,120.5177,120.1441,120.3683,59628.0
2017-07-26 11:00:00,145.01,145.01,144.61,144.61,48008.0,120.3932,120.3932,120.0611,120.0611,48008.0
2017-07-26 11:30:00,144.6,144.82,144.52,144.63,39663.0,120.0528,120.2354,119.9864,120.0777,39663.0
2017-07-26 12:00:00,144.6,144.72,144.38,144.64,61851.0,120.0528,120.1524,119.8701,120.086,61851.0
2017-07-26 12:30:00,144.64,144.7,144.56,144.59,21862.0,120.086,120.1358,120.0196,120.0445,21862.0
2017-07-26 13:00:00,144.56,144.62,144.43,144.45,57239.0,120.0196,120.0694,119.9116,119.9283,57239.0
2017-07-26 13:30:00,144.44,144.51,144.24,144.29,27894.0,119.9199,119.9781,119.7539,119.7954,27894.0
2017-07-26 14:00:00,144.33,144.62,144.3,144.49,36079.0,119.8286,120.0694,119.8037,119.9615,36079.0
2017-07-26 14:30:00,144.51,144.51,144.22,144.24,33936.0,119.9781,119.9781,119.7373,119.7539,33936.0
2017-07-26 15:00:00,144.23,144.44,144.17,144.4,44076.0,119.7456,119.9199,119.6958,119.8867,44076.0
2017-07-26 15:30:00,144.39,144.4,143.82,143.9,215947.0,119.8784,119.8867,119.4052,119.4716,215947.0
2017-07-27 09:30:00,144.08,144.3,143.04,143.04,81740.0,119.6211,119.8037,118.7576,118.7576,81740.0
2017-07-27 10:00:00,143.11,143.24,142.71,143.07,75491.0,118.8157,118.9237,118.4836,118.7825,75491.0
2017-07-27 10:30:00,143.07,143.17,142.79,143.1,66986.0,118.7825,118.8655,118.5501,118.8074,66986.0
2017-07-27 11:00:00,143.1,143.43,143.02,143.08,56141.0,118.8074,119.0814,118.741,118.7908,56141.0
2017-07-27 11:30:00,143.1,143.79,143.1,143.79,103389.0,118.8074,119.3803,118.8074,119.3803,103389.0
2017-07-27 12:00:00,143.79,143.89,143.65,143.86,68138.0,119.3803,119.4633,119.2641,119.4384,68138.0
2017-07-27 12:30:00,143.89,143.93,143.42,143.48,72906.0,119.4633,119.4965,119.0731,119.1229,72906.0
2017-07-27 13:00:00,143.46,143.64,143.08,143.19,58937.0,119.1063,119.2558,118.7908,118.8821,58937.0
2017-07-27 13:30:00,143.13,143.67,143.05,143.66,74480.0,118.8323,119.2807,118.7659,119.2724,74480.0
2017-07-27 14:00:00,143.64,143.76,143.47,143.64,58047.0,119.2558,119.3554,119.1146,119.2558,58047.0
2017-07-27 14:30:00,143.67,143.84,143.52,143.72,63465.0,119.2807,119.4218,119.1561,119.3222,63465.0
2017-07-27 15:00:00,143.71,143.71,143.37,143.56,71627.0,119.3139,119.3139,119.0316,119.1893,71627.0
2017-07-27 15:30:00,143.58,143.73,143.38,143.67,142798.0,119.2059,119.3305,119.0399,119.2807,142798.0
2017-07-28 09:30:00,143.98,144.19,143.17,143.27,46487.0,119.538,119.7124,118.8655,118.9486,46487.0
2017-07-28 10:00:00,143.34,143.4,142.91,143.05,47631.0,119.0067,119.0565,118.6497,118.7659,47631.0
2017-07-28 10:30:00,143.01,143.37,142.97,143.14,44593.0,118.7327,119.0316,118.6995,118.8406,44593.0
2017-07-28 11:00:00,143.11,143.25,142.73,142.73,34259.0,118.8157,118.932,118.5002,118.5002,34259.0
2017-07-28 11:30:00,142.73,143.26,142.72,142.96,36441.0,118.5002,118.9403,118.4919,118.6912,36441.0
2017-07-28 12:00:00,142.94,143.06,142.86,143.03,46911.0,118.6746,118.7742,118.6082,118.7493,46911.0
2017-07-28 12:30:00,143.07,143.09,142.7,142.73,32869.0,118.7825,118.7991,118.4753,118.5002,32869.0
2017-07-28 13:00:00,142.75,142.89,142.65,142.74,55689.0,118.5168,118.6331,118.4338,118.5085,55689.0
2017-07-28 13:30:00,142.76,142.81,142.62,142.77,65833.0,118.5251,118.5667,118.4089,118.5334,65833.0
2017-07-28 14:00:00,142.78,143.02,142.74,142.95,49159.0,118.5417,118.741,118.5085,118.6829,49159.0
2017-07-28 14:30:00,142.96,143.17,142.88,143.14,34352.0,118.6912,118.8655,118.6248,118.8406,34352.0
2017-07-28 15:00:00,143.13,143.62,143.07,143.26,86812.0,118.8323,119.2392,118.7825,118.9403,86812.0
2017-07-28 15:30:00,143.27,143.57,143.25,143.44,116754.0,118.9486,119.1976,118.932,119.0897,116754.0
2017-07-31 09:30:00,144.18,144.23,143.18,143.2,46127.0,119.7041,119.7456,118.8738,118.8905,46127.0
2017-07-31 10:00:00,143.21,143.25,142.76,143.09,47477.0,118.8988,118.932,118.5251,118.7991,47477.0
2017-07-31 10:30:00,143.08,143.25,142.96,143.02,67841.0,118.7908,118.932,118.6912,118.741,67841.0
2017-07-31 11:00:00,143.03,143.91,142.98,143.91,97705.0,118.7493,119.4799,118.7078,119.4799,97705.0
2017-07-31 11:30:00,143.9,143.91,142.95,142.95,54967.0,119.4716,119.4799,118.6829,118.6829,54967.0
2017-07-31 12:00:00,142.93,143.14,142.89,143.04,43565.0,118.6663,118.8406,118.6331,118.7576,43565.0
2017-07-31 12:30:00,143.04,143.05,142.71,142.92,55652.0,118.7576,118.7659,118.4836,118.658,55652.0
2017-07-31 13:00:00,142.92,142.96,142.72,142.87,41770.0,118.658,118.6912,118.4919,118.6165,41770.0
2017-07-31 13:30:00,142.86,143.01,142.77,142.95,60446.0,118.6082,118.7327,118.5334,118.6829,60446.0
2017-07-31 14:00:00,142.93,142.93,142.64,142.78,66969.0,118.6663,118.6663,118.4255,118.5417,66969.0
2017-07-31 14:30:00,142.78,142.8,141.88,141.99,171271.0,118.5417,118.5584,117.7945,117.8859,171271.0
2017-07-31 15:00:00,142.02,142.43,142.0,142.19,193103.0,117.9108,118.2512,117.8942,118.0519,193103.0
2017-07-31 15:30:00,142.21,142.51,142.03,142.05,347774.0,118.0685,118.3176,117.9191,117.9357,347774.0
2017-08-01 09:30:00,148.0,148.5,146.15,147.17,383294.0,122.8756,123.2907,121.3397,122.1865,383294.0
2017-08-01 10:00:00,147.04,148.47,146.98,147.79,347476.0,122.0786,123.2658,122.0288,122.7013,347476.0
2017-08-01 10:30:00,147.75,147.94,146.79,146.97,181136.0,122.668,122.8258,121.871,122.0205,181136.0
2017-08-01 11:00:00,146.91,147.06,146.42,146.42,210552.0,121.9706,122.0952,121.5638,121.5638,210552.0
2017-08-01 11:30:00,146.44,148.44,146.39,148.31,470860.0,121.5804,123.2409,121.5389,123.133,470860.0
2017-08-01 12:00:00,148.31,148.9,148.17,148.4,480336.0,123.133,123.6228,123.0167,123.2077,480336.0
2017-08-01 12:30:00,148.28,149.0,148.12,148.2,221460.0,123.1081,123.7058,122.9752,123.0417,221460.0
2017-08-01 13:00:00,148.26,148.81,148.2,148.61,92728.0,123.0915,123.5481,123.0417,123.3821,92728.0
2017-08-01 13:30:00,148.61,148.82,148.37,148.63,108451.0,123.3821,123.5564,123.1828,123.3987,108451.0
2017-08-01 14:00:00,148.65,149.39,148.49,149.24,196914.0,123.4153,124.0296,123.2824,123.9051,196914.0
2017-08-01 14:30:00,149.24,149.64,148.63,149.21,215784.0,123.9051,124.2372,123.3987,123.8802,215784.0
2017-08-01 15:00:00,149.2,149.5,148.95,149.16,381361.0,123.8719,124.121,123.6643,123.8387,381361.0
2017-08-01 15:30:00,149.16,149.34,148.84,148.9,619477.0,123.8387,123.9881,123.573,123.6228,619477.0
2017-08-02 09:30:00,148.34,148.9,147.97,148.31,347880.0,123.1579,123.6228,122.8507,123.133,347880.0
2017-08-02 10:00:00,148.33,148.36,147.16,147.2,112897.0,123.1496,123.1745,122.1782,122.2114,112897.0
2017-08-02 10:30:00,147.17,147.56,146.98,147.5,116985.0,122.1865,122.5103,122.0288,122.4605,116985.0
2017-08-02 11:00:00,147.52,147.83,147.25,147.71,148966.0,122.4771,122.7345,122.2529,122.6348,148966.0
2017-08-02 11:30:00,147.7,148.03,147.44,147.77,125686.0,122.6265,122.9005,122.4107,122.6847,125686.0
2017-08-02 12:00:00,147.74,147.85,147.63,147.69,48847.0,122.6597,122.7511,122.5684,122.6182,48847.0
2017-08-02 12:30:00,147.7,147.9,147.65,147.82,54816.0,122.6265,122.7926,122.585,122.7262,54816.0
2017-08-02 13:00:00,147.8,148.03,147.7,147.97,107295.0,122.7096,122.9005,122.6265,122.8507,107295.0
2017-08-02 13:30:00,148.0,148.06,147.87,147.95,74426.0,122.8756,122.9254,122.7677,122.8341,74426.0
2017-08-02 14:00:00,147.95,148.03,147.92,147.97,75236.0,122.8341,122.9005,122.8092,122.8507,75236.0
2017-08-02 14:30:00,147.97,148.2,147.93,148.08,142551.0,122.8507,123.0417,122.8175,122.942,142551.0
2017-08-02 15:00:00,148.08,148.15,147.81,147.87,102425.0,122.942,123.0001,122.7179,122.7677,102425.0
2017-08-02 15:30:00,147.89,148.12,147.81,148.11,201936.0,122.7843,122.9752,122.7179,122.9669,201936.0
2017-08-03 09:30:00,148.47,148.6,148.1,148.4,140630.0,123.2658,123.3737,122.9586,123.2077,140630.0
2017-08-03 10:00:00,148.42,148.42,147.9,148.39,53046.0,123.2243,123.2243,122.7926,123.1994,53046.0
2017-08-03 10:30:00,148.39,148.45,147.69,147.69,41115.0,123.1994,123.2492,122.6182,122.6182,41115.0
2017-08-03 11:00:00,147.65,147.83,147.4,147.65,47429.0,122.585,122.7345,122.3775,122.585,47429.0
2017-08-03 11:30:00,147.62,147.64,147.2,147.2,23558.0,122.5601,122.5767,122.2114,122.2114,23558.0
2017-08-03 12:00:00,147.25,147.28,146.89,147.09,29017.0,122.2529,122.2778,121.954,122.1201,29017.0
2017-08-03 12:30:00,147.1,147.34,147.0,147.02,66999.0,122.1284,122.3276,122.0454,122.062,66999.0
2017-08-03 13:00:00,147.06,147.08,146.7,146.71,43165.0,122.0952,122.1118,121.7963,121.8046,43165.0
2017-08-03 13:30:00,146.78,147.11,146.75,147.0,101785.0,121.8627,122.1367,121.8378,122.0454,101785.0
2017-08-03 14:00:00,147.02,147.41,146.97,147.22,267601.0,122.062,122.3858,122.0205,122.228,267601.0
2017-08-03 14:30:00,147.23,147.36,146.97,147.0,77257.0,122.2363,122.3443,122.0205,122.0454,77257.0
2017-08-03 15:00:00,147.01,147.08,146.84,147.0,85990.0,122.0537,122.1118,121.9125,122.0454,85990.0
2017-08-03 15:30:00,146.99,147.07,146.72,147.0,246247.0,122.0371,122.1035,121.8129,122.0454,246247.0
2017-08-04 09:30:00,147.41,147.83,147.11,147.74,52150.0,122.3858,122.7345,122.1367,122.6597,52150.0
2017-08-04 10:00:00,147.8,148.01,147.74,148.01,59120.0,122.7096,122.8839,122.6597,122.8839,59120.0
2017-08-04 10:30:00,148.01,148.05,147.64,147.65,33190.0,122.8839,122.9171,122.5767,122.585,33190.0
2017-08-04 11:00:00,147.63,147.66,147.29,147.32,27736.0,122.5684,122.5933,122.2861,122.311,27736.0
2017-08-04 11:30:00,147.32,147.66,147.27,147.44,29451.0,122.311,122.5933,122.2695,122.4107,29451.0
2017-08-04 12:00:00,147.39,147.45,147.19,147.33,22492.0,122.3692,122.419,122.2031,122.3193,22492.0
2017-08-04 12:30:00,147.36,147.54,147.36,147.43,12703.0,122.3443,122.4937,122.3443,122.4024,12703.0
2017-08-04 13:00:00,147.42,147.63,147.42,147.51,20108.0,122.3941,122.5684,122.3941,122.4688,20108.0
2017-08-04 13:30:00,147.52,147.57,147.36,147.37,33015.0,122.4771,122.5186,122.3443,122.3526,33015.0
2017-08-04 14:00:00,147.36,147.38,147.16,147.18,47615.0,122.3443,122.3609,122.1782,122.1948,47615.0
2017-08-04 14:30:00,147.2,147.38,147.11,147.15,52727.0,122.2114,122.3609,122.1367,122.1699,52727.0
2017-08-04 15:00:00,147.13,147.39,147.13,147.27,40888.0,122.1533,122.3692,122.1533,122.2695,40888.0
2017-08-04 15:30:00,147.28,147.32,147.02,147.17,129900.0,122.2778,122.311,122.062,122.1865,129900.0
2017-08-07 09:30:00,147.94,147.94,147.0,147.04,64024.0,122.8258,122.8258,122.0454,122.0786,64024.0
2017-08-07 10:00:00,147.08,147.2,146.93,147.08,29680.0,122.1118,122.2114,121.9872,122.1118,29680.0
2017-08-07 10:30:00,147.07,147.33,146.93,147.24,40046.0,122.1035,122.3193,121.9872,122.2446,40046.0
2017-08-07 11:00:00,147.24,147.33,147.12,147.15,106724.0,122.2446,122.3193,122.145,122.1699,106724.0
2017-08-07 11:30:00,147.12,147.22,146.98,147.14,12087.0,122.145,122.228,122.0288,122.1616,12087.0
2017-08-07 12:00:00,147.17,147.28,147.17,147.24,34759.0,122.1865,122.2778,122.1865,122.2446,34759.0
2017-08-07 12:30:00,147.25,147.27,147.13,147.22,19175.0,122.2529,122.2695,122.1533,122.228,19175.0
2017-08-07 13:00:00,147.25,147.45,147.21,147.27,84845.0,122.2529,122.419,122.2197,122.2695,84845.0
2017-08-07 13:30:00,147.28,147.44,147.22,147.38,27678.0,122.2778,122.4107,122.228,122.3609,27678.0
2017-08-07 14:00:00,147.4,147.42,147.26,147.32,32549.0,122.3775,122.3941,122.2612,122.311,32549.0
2017-08-07 14:30:00,147.31,147.34,147.25,147.3,28114.0,122.3027,122.3276,122.2529,122.2944,28114.0
2017-08-07 15:00:00,147.3,147.34,147.2,147.26,37554.0,122.2944,122.3276,122.2114,122.2612,37554.0
2017-08-07 15:30:00,147.25,147.34,147.14,147.25,170466.0,122.2529,122.3276,122.1616,122.2529,170466.0
2017-08-08 09:30:00,147.43,147.43,146.6,146.78,49597.0,122.4024,122.4024,121.7133,121.8627,49597.0
2017-08-08 10:00:00,146.75,146.83,146.5,146.53,32220.0,121.8378,121.9042,121.6302,121.6552,32220.0
2017-08-08 10:30:00,146.59,146.63,146.25,146.51,26398.0,121.705,121.7382,121.4227,121.6385,26398.0
2017-08-08 11:00:00,146.53,146.7,146.44,146.5,64918.0,121.6552,121.7963,121.5804,121.6302,64918.0
2017-08-08 11:30:00,146.49,146.65,146.43,146.52,46391.0,121.6219,121.7548,121.5721,121.6468,46391.0
2017-08-08 12:00:00,146.52,146.52,146.28,146.35,24014.0,121.6468,121.6468,121.4476,121.5057,24014.0
2017-08-08 12:30:00,146.37,146.38,146.01,146.05,13160.0,121.5223,121.5306,121.2234,121.2566,13160.0
2017-08-08 13:00:00,146.1,146.15,145.93,146.04,21069.0,121.2981,121.3397,121.157,121.2483,21069.0
2017-08-08 13:30:00,146.0,146.16,145.9,146.01,15194.0,121.2151,121.348,121.1321,121.2234,15194.0
2017-08-08 14:00:00,145.97,145.97,145.69,145.78,24083.0,121.1902,121.1902,120.9577,121.0325,24083.0
2017-08-08 14:30:00,145.79,146.01,145.76,145.93,42260.0,121.0408,121.2234,121.0159,121.157,42260.0
2017-08-08 15:00:00,145.96,146.03,145.63,145.78,136294.0,121.1819,121.24,120.9079,121.0325,136294.0
2017-08-08 15:30:00,145.79,145.92,145.65,145.89,194438.0,121.0408,121.1487,120.9245,121.1238,194438.0
2017-08-09 09:30:00,145.84,146.17,145.56,145.9,72639.0,121.0823,121.3563,120.8498,121.1321,72639.0
2017-08-09 10:00:00,145.88,145.94,145.82,145.86,141259.0,121.1155,121.1653,121.0657,121.0989,141259.0
2017-08-09 10:30:00,145.84,146.08,145.82,146.08,98738.0,121.0823,121.2815,121.0657,121.2815,98738.0
2017-08-09 11:00:00,146.09,146.09,145.61,145.91,43017.0,121.2898,121.2898,120.8913,121.1404,43017.0
2017-08-09 11:30:00,145.93,146.33,145.84,146.32,49397.0,121.157,121.4891,121.0823,121.4808,49397.0
2017-08-09 12:00:00,146.27,146.27,145.99,145.99,23760.0,121.4393,121.4393,121.2068,121.2068,23760.0
2017-08-09 12:30:00,145.98,146.01,145.87,145.89,16099.0,121.1985,121.2234,121.1072,121.1238,16099.0
2017-08-09 13:00:00,145.9,146.25,145.89,146.14,27314.0,121.1321,121.4227,121.1238,121.3314,27314.0
2017-08-09 13:30:00,146.14,146.33,145.98,146.13,50297.0,121.3314,121.4891,121.1985,121.3231,50297.0
2017-08-09 14:00:00,146.15,146.36,145.93,145.96,55478.0,121.3397,121.514,121.157,121.1819,55478.0
2017-08-09 14:30:00,145.99,146.03,145.81,146.0,25912.0,121.2068,121.24,121.0574,121.2151,25912.0
2017-08-09 15:00:00,146.01,146.12,145.83,145.88,174743.0,121.2234,121.3148,121.074,121.1155,174743.0
2017-08-09 15:30:00,145.88,146.3,145.81,146.22,134434.0,121.1155,121.4642,121.0574,121.3978,134434.0
2017-08-10 09:30:00,145.52,146.0,145.52,145.67,50375.0,120.8166,121.2151,120.8166,120.9411,50375.0
2017-08-10 10:00:00,145.72,145.78,145.34,145.51,62521.0,120.9827,121.0325,120.6672,120.8083,62521.0
2017-08-10 10:30:00,145.55,145.6,145.43,145.54,84160.0,120.8415,120.883,120.7419,120.8332,84160.0
2017-08-10 11:00:00,145.51,145.59,145.39,145.47,48386.0,120.8083,120.8747,120.7087,120.7751,48386.0
2017-08-10 11:30:00,145.49,145.56,145.25,145.26,21041.0,120.7917,120.8498,120.5924,120.6007,21041.0
2017-08-10 12:00:00,145.23,145.27,144.89,144.99,21312.0,120.5758,120.609,120.2936,120.3766,21312.0
2017-08-10 12:30:00,145.0,145.3,144.9,145.18,29571.0,120.3849,120.634,120.3019,120.5343,29571.0
2017-08-10 13:00:00,145.2,145.3,145.07,145.2,49997.0,120.5509,120.634,120.443,120.5509,49997.0
2017-08-10 13:30:00,145.22,145.26,145.11,145.2,30185.0,120.5675,120.6007,120.4762,120.5509,30185.0
2017-08-10 14:00:00,145.2,145.27,145.01,145.01,63691.0,120.5509,120.609,120.3932,120.3932,63691.0
2017-08-10 14:30:00,145.08,145.25,145.05,145.18,52613.0,120.4513,120.5924,120.4264,120.5343,52613.0
2017-08-10 15:00:00,145.21,145.39,145.05,145.2,203183.0,120.5592,120.7087,120.4264,120.5509,203183.0
2017-08-10 15:30:00,145.22,145.26,144.93,145.0,104203.0,120.5675,120.6007,120.3268,120.3849,104203.0
2017-08-11 09:30:00,143.81,145.15,143.81,144.94,108352.0,119.3969,120.5094,119.3969,120.3351,108352.0
2017-08-11 10:00:00,144.96,145.25,144.89,145.21,157894.0,120.3517,120.5924,120.2936,120.5592,157894.0
2017-08-11 10:30:00,145.22,145.79,145.22,145.46,58459.0,120.5675,121.0408,120.5675,120.7668,58459.0
2017-08-11 11:00:00,145.45,145.48,145.36,145.36,48889.0,120.7585,120.7834,120.6838,120.6838,48889.0
2017-08-11 11:30:00,145.39,145.49,145.37,145.43,29360.0,120.7087,120.7917,120.6921,120.7419,29360.0
2017-08-11 12:00:00,145.44,145.47,145.38,145.44,27384.0,120.7502,120.7751,120.7004,120.7502,27384.0
2017-08-11 12:30:00,145.4,145.49,145.19,145.35,39017.0,120.717,120.7917,120.5426,120.6755,39017.0
2017-08-11 13:00:00,145.3,145.41,145.24,145.27,75998.0,120.634,120.7253,120.5841,120.609,75998.0
2017-08-11 13:30:00,145.28,145.34,145.1,145.1,62934.0,120.6174,120.6672,120.4679,120.4679,62934.0
2017-08-11 14:00:00,145.08,145.21,144.97,144.97,40376.0,120.4513,120.5592,120.36,120.36,40376.0
2017-08-11 14:30:00,144.97,144.99,144.63,144.68,63437.0,120.36,120.3766,120.0777,120.1192,63437.0
2017-08-11 15:00:00,144.74,144.96,144.74,144.76,41421.0,120.169,120.3517,120.169,120.1856,41421.0
2017-08-11 15:30:00,144.76,144.95,144.58,144.6,132730.0,120.1856,120.3434,120.0362,120.0528,132730.0
2017-08-14 09:30:00,145.48,146.45,145.37,145.83,195147.0,120.7834,121.5887,120.6921,121.074,195147.0
2017-08-14 10:00:00,145.77,146.29,145.77,146.29,99467.0,121.0242,121.4559,121.0242,121.4559,99467.0
2017-08-14 10:30:00,146.3,147.33,146.3,147.33,52433.0,121.4642,122.3193,121.4642,122.3193,52433.0
2017-08-14 11:00:00,147.3,147.43,146.84,146.99,47372.0,122.2944,122.4024,121.9125,122.0371,47372.0
2017-08-14 11:30:00,146.96,147.2,146.79,146.85,94972.0,122.0122,122.2114,121.871,121.9208,94972.0
2017-08-14 12:00:00,146.87,146.91,146.72,146.74,36784.0,121.9374,121.9706,121.8129,121.8295,36784.0
2017-08-14 12:30:00,146.77,146.86,146.73,146.77,18641.0,121.8544,121.9291,121.8212,121.8544,18641.0
2017-08-14 13:00:00,146.76,146.8,146.59,146.64,20500.0,121.8461,121.8793,121.705,121.7465,20500.0
2017-08-14 13:30:00,146.64,146.76,146.59,146.7,44535.0,121.7465,121.8461,121.705,121.7963,44535.0
2017-08-14 14:00:00,146.73,146.8,146.65,146.68,55697.0,121.8212,121.8793,121.7548,121.7797,55697.0
2017-08-14 14:30:00,146.71,146.97,146.4,146.6,90470.0,121.8046,122.0205,121.5472,121.7133,90470.0
2017-08-14 15:00:00,146.6,146.84,146.5,146.6,118871.0,121.7133,121.9125,121.6302,121.7133,118871.0
2017-08-14 15:30:00,146.62,146.66,146.49,146.58,181271.0,121.7299,121.7631,121.6219,121.6967,181271.0
2017-08-15 09:30:00,146.5,146.64,146.09,146.24,153701.0,121.6302,121.7465,121.2898,121.4144,153701.0
2017-08-15 10:00:00,146.27,146.32,145.8,145.96,88988.0,121.4393,121.4808,121.0491,121.1819,88988.0
2017-08-15 10:30:00,145.99,146.03,145.93,145.95,105728.0,121.2068,121.24,121.157,121.1736,105728.0
2017-08-15 11:00:00,145.95,146.45,145.94,146.44,96182.0,121.1736,121.5887,121.1653,121.5804,96182.0
2017-08-15 11:30:00,146.43,146.44,146.0,146.15,39660.0,121.5721,121.5804,121.2151,121.3397,39660.0
2017-08-15 12:00:00,146.11,146.52,146.09,146.41,36137.0,121.3065,121.6468,121.2898,121.5555,36137.0
2017-08-15 12:30:00,146.38,146.41,146.26,146.41,10605.0,121.5306,121.5555,121.431,121.5555,10605.0
2017-08-15 13:00:00,146.38,146.4,146.14,146.23,28648.0,121.5306,121.5472,121.3314,121.4061,28648.0
2017-08-15 13:30:00,146.22,146.43,146.22,146.27,98603.0,121.3978,121.5721,121.3978,121.4393,98603.0
2017-08-15 14:00:00,146.27,146.57,146.2,146.52,101647.0,121.4393,121.6884,121.3812,121.6468,101647.0
2017-08-15 14:30:00,146.47,146.65,146.45,146.56,39882.0,121.6053,121.7548,121.5887,121.6801,39882.0
2017-08-15 15:00:00,146.58,146.84,146.5,146.61,120289.0,121.6967,121.9125,121.6302,121.7216,120289.0
2017-08-15 15:30:00,146.59,146.91,146.58,146.77,141490.0,121.705,121.9706,121.6967,121.8544,141490.0
2017-08-16 09:30:00,147.0,147.66,146.91,147.23,85281.0,122.0454,122.5933,121.9706,122.2363,85281.0
2017-08-16 10:00:00,147.22,147.74,147.0,147.51,180297.0,122.228,122.6597,122.0454,122.4688,180297.0
2017-08-16 10:30:00,147.53,147.83,147.36,147.76,136306.0,122.4854,122.7345,122.3443,122.6763,136306.0
2017-08-16 11:00:00,147.75,147.83,147.56,147.67,59815.0,122.668,122.7345,122.5103,122.6016,59815.0
2017-08-16 11:30:00,147.67,147.98,147.43,147.98,41833.0,122.6016,122.859,122.4024,122.859,41833.0
2017-08-16 12:00:00,147.97,148.16,147.86,147.92,36738.0,122.8507,123.0084,122.7594,122.8092,36738.0
2017-08-16 12:30:00,147.9,147.97,147.67,147.8,38117.0,122.7926,122.8507,122.6016,122.7096,38117.0
2017-08-16 13:00:00,147.82,147.89,147.69,147.76,22052.0,122.7262,122.7843,122.6182,122.6763,22052.0
2017-08-16 13:30:00,147.75,148.08,147.66,147.99,29362.0,122.668,122.942,122.5933,122.8673,29362.0
2017-08-16 14:00:00,147.97,148.06,147.79,147.88,49861.0,122.8507,122.9254,122.7013,122.776,49861.0
2017-08-16 14:30:00,147.88,148.05,147.84,148.03,45102.0,122.776,122.9171,122.7428,122.9005,45102.0
2017-08-16 15:00:00,148.04,148.07,147.72,147.88,72474.0,122.9088,122.9337,122.6431,122.776,72474.0
2017-08-16 15:30:00,147.87,148.07,147.77,148.05,171529.0,122.7677,122.9337,122.6847,122.9171,171529.0
2017-08-17 09:30:00,147.88,148.1,147.2,147.74,38840.0,122.776,122.9586,122.2114,122.6597,38840.0
2017-08-17 10:00:00,147.69,147.72,147.31,147.39,60784.0,122.6182,122.6431,122.3027,122.3692,60784.0
2017-08-17 10:30:00,147.42,147.63,147.23,147.4,137681.0,122.3941,122.5684,122.2363,122.3775,137681.0
2017-08-17 11:00:00,147.4,147.72,147.31,147.6,93881.0,122.3775,122.6431,122.3027,122.5435,93881.0
2017-08-17 11:30:00,147.61,147.64,146.94,146.97,58929.0,122.5518,122.5767,121.9956,122.0205,58929.0
2017-08-17 12:00:00,146.96,147.1,146.74,146.93,33425.0,122.0122,122.1284,121.8295,121.9872,33425.0
2017-08-17 12:30:00,146.91,146.91,146.41,146.5,42150.0,121.9706,121.9706,121.5555,121.6302,42150.0
2017-08-17 13:00:00,146.45,146.75,146.39,146.53,52229.0,121.5887,121.8378,121.5389,121.6552,52229.0
2017-08-17 13:30:00,146.53,146.63,146.28,146.33,68007.0,121.6552,121.7382,121.4476,121.4891,68007.0
2017-08-17 14:00:00,146.35,146.35,145.91,146.22,27430.0,121.5057,121.5057,121.1404,121.3978,27430.0
2017-08-17 14:30:00,146.23,146.31,145.99,146.01,65399.0,121.4061,121.4725,121.2068,121.2234,65399.0
2017-08-17 15:00:00,146.05,146.09,145.88,145.97,115774.0,121.2566,121.2898,121.1155,121.1902,115774.0
2017-08-17 15:30:00,145.98,146.12,145.53,145.58,175420.0,121.1985,121.3148,120.8249,120.8664,175420.0
2017-08-18 09:30:00,145.43,145.82,145.03,145.03,93165.0,120.7419,121.0657,120.4098,120.4098,93165.0
2017-08-18 10:00:00,145.12,145.39,144.91,144.98,21645.0,120.4845,120.7087,120.3102,120.3683,21645.0
2017-08-18 10:30:00,144.95,145.46,144.8,145.3,77258.0,120.3434,120.7668,120.2188,120.634,77258.0
2017-08-18 11:00:00,145.28,145.38,145.17,145.25,210646.0,120.6174,120.7004,120.526,120.5924,210646.0
2017-08-18 11:30:00,145.25,145.8,145.25,145.8,53206.0,120.5924,121.0491,120.5924,121.0491,53206.0
2017-08-18 12:00:00,145.82,145.83,145.46,145.65,24266.0,121.0657,121.074,120.7668,120.9245,24266.0
2017-08-18 12:30:00,145.67,146.17,145.65,146.06,32536.0,120.9411,121.3563,120.9245,121.2649,32536.0
2017-08-18 13:00:00,146.04,146.11,145.91,146.03,17916.0,121.2483,121.3065,121.1404,121.24,17916.0
2017-08-18 13:30:00,145.99,146.05,145.8,145.83,34072.0,121.2068,121.2566,121.0491,121.074,34072.0
2017-08-18 14:00:00,145.8,146.07,145.77,146.06,23561.0,121.0491,121.2732,121.0242,121.2649,23561.0
2017-08-18 14:30:00,146.05,146.33,146.04,146.16,39524.0,121.2566,121.4891,121.2483,121.348,39524.0
2017-08-18 15:00:00,146.15,146.35,145.65,145.65,254187.0,121.3397,121.5057,120.9245,120.9245,254187.0
2017-08-18 15:30:00,145.66,145.94,145.51,145.75,244465.0,120.9328,121.1653,120.8083,121.0076,244465.0
2017-08-21 09:30:00,145.74,145.75,145.19,145.28,21149.0,120.9993,121.0076,120.5426,120.6174,21149.0
2017-08-21 10:00:00,145.27,145.51,145.01,145.32,29981.0,120.609,120.8083,120.3932,120.6506,29981.0
2017-08-21 10:30:00,145.32,145.56,145.31,145.56,17211.0,120.6506,120.8498,120.6423,120.8498,17211.0
2017-08-21 11:00:00,145.53,145.54,145.27,145.42,65464.0,120.8249,120.8332,120.609,120.7336,65464.0
2017-08-21 11:30:00,145.37,145.45,145.31,145.31,12703.0,120.6921,120.7585,120.6423,120.6423,12703.0
2017-08-21 12:00:00,145.34,145.51,145.28,145.5,17794.0,120.6672,120.8083,120.6174,120.8,17794.0
2017-08-21 12:30:00,145.5,145.51,145.35,145.37,17429.0,120.8,120.8083,120.6755,120.6921,17429.0
2017-08-21 13:00:00,145.38,145.39,145.26,145.3,25699.0,120.7004,120.7087,120.6007,120.634,25699.0
2017-08-21 13:30:00,145.3,145.31,145.18,145.24,18728.0,120.634,120.6423,120.5343,120.5841,18728.0
2017-08-21 14:00:00,145.26,145.26,145.01,145.02,24026.0,120.6007,120.6007,120.3932,120.4015,24026.0
2017-08-21 14:30:00,145.03,145.12,144.92,144.99,24111.0,120.4098,120.4845,120.3185,120.3766,24111.0
2017-08-21 15:00:00,145.0,145.3,144.95,145.26,76717.0,120.3849,120.634,120.3434,120.6007,76717.0
2017-08-21 15:30:00,145.26,145.49,145.16,145.22,289951.0,120.6007,120.7917,120.5177,120.5675,289951.0
2017-08-22 09:30:00,145.84,146.8,145.4,146.18,75933.0,121.0823,121.8793,120.717,121.3646,75933.0
2017-08-22 10:00:00,146.21,146.68,145.99,146.38,92390.0,121.3895,121.7797,121.2068,121.5306,92390.0
2017-08-22 10:30:00,146.34,146.65,146.34,146.46,39313.0,121.4974,121.7548,121.4974,121.597,39313.0
2017-08-22 11:00:00,146.46,146.52,145.87,146.06,85420.0,121.597,121.6468,121.1072,121.2649,85420.0
2017-08-22 11:30:00,146.05,146.12,145.94,146.02,57235.0,121.2566,121.3148,121.1653,121.2317,57235.0
2017-08-22 12:00:00,146.01,146.1,145.92,146.09,31116.0,121.2234,121.2981,121.1487,121.2898,31116.0
2017-08-22 12:30:00,146.12,146.14,145.96,145.98,33224.0,121.3148,121.3314,121.1819,121.1985,33224.0
2017-08-22 13:00:00,145.95,146.05,145.93,146.0,25262.0,121.1736,121.2566,121.157,121.2151,25262.0
2017-08-22 13:30:00,146.02,146.06,145.92,146.06,29653.0,121.2317,121.2649,121.1487,121.2649,29653.0
2017-08-22 14:00:00,146.06,146.12,145.84,146.07,83436.0,121.2649,121.3148,121.0823,121.2732,83436.0
2017-08-22 14:30:00,146.07,146.1,145.87,146.05,80302.0,121.2732,121.2981,121.1072,121.2566,80302.0
2017-08-22 15:00:00,146.05,146.09,145.89,145.89,87377.0,121.2566,121.2898,121.1238,121.1238,87377.0
2017-08-22 15:30:00,145.9,146.02,145.8,145.91,222429.0,121.1321,121.2317,121.0491,121.1404,222429.0
2017-08-23 09:30:00,145.36,145.76,145.36,145.64,82619.0,120.6838,121.0159,120.6838,120.9162,82619.0
2017-08-23 10:00:00,145.68,145.68,145.39,145.49,48004.0,120.9494,120.9494,120.7087,120.7917,48004.0
2017-08-23 10:30:00,145.49,145.64,145.3,145.38,39499.0,120.7917,120.9162,120.634,120.7004,39499.0
2017-08-23 11:00:00,145.38,145.53,145.36,145.46,28228.0,120.7004,120.8249,120.6838,120.7668,28228.0
2017-08-23 11:30:00,145.49,145.57,145.33,145.35,36148.0,120.7917,120.8581,120.6589,120.6755,36148.0
2017-08-23 12:00:00,145.37,145.41,145.26,145.35,25545.0,120.6921,120.7253,120.6007,120.6755,25545.0
2017-08-23 12:30:00,145.4,145.44,145.06,145.16,36175.0,120.717,120.7502,120.4347,120.5177,36175.0
2017-08-23 13:00:00,145.17,145.23,145.04,145.09,26261.0,120.526,120.5758,120.4181,120.4596,26261.0
2017-08-23 13:30:00,145.1,145.14,144.95,145.07,28898.0,120.4679,120.5011,120.3434,120.443,28898.0
2017-08-23 14:00:00,145.1,145.36,145.05,145.2,48776.0,120.4679,120.6838,120.4264,120.5509,48776.0
2017-08-23 14:30:00,145.22,145.3,145.19,145.25,36011.0,120.5675,120.634,120.5426,120.5924,36011.0
2017-08-23 15:00:00,145.25,145.3,145.12,145.25,81470.0,120.5924,120.634,120.4845,120.5924,81470.0
2017-08-23 15:30:00,145.26,145.32,145.08,145.17,153064.0,120.6007,120.6506,120.4513,120.526,153064.0
2017-08-24 09:30:00,145.47,145.81,145.03,145.21,36187.0,120.7751,121.0574,120.4098,120.5592,36187.0
2017-08-24 10:00:00,145.19,145.37,144.95,145.31,38784.0,120.5426,120.6921,120.3434,120.6423,38784.0
2017-08-24 10:30:00,145.31,145.4,145.04,145.1,32311.0,120.6423,120.717,120.4181,120.4679,32311.0
2017-08-24 11:00:00,145.13,145.26,144.91,145.01,56336.0,120.4928,120.6007,120.3102,120.3932,56336.0
2017-08-24 11:30:00,145.02,145.24,144.92,145.2,31963.0,120.4015,120.5841,120.3185,120.5509,31963.0
2017-08-24 12:00:00,145.22,145.27,145.12,145.17,22920.0,120.5675,120.609,120.4845,120.526,22920.0
2017-08-24 12:30:00,145.13,145.2,145.06,145.15,24577.0,120.4928,120.5509,120.4347,120.5094,24577.0
2017-08-24 13:00:00,145.12,145.52,145.08,145.39,62629.0,120.4845,120.8166,120.4513,120.7087,62629.0
2017-08-24 13:30:00,145.35,145.57,145.17,145.41,50192.0,120.6755,120.8581,120.526,120.7253,50192.0
2017-08-24 14:00:00,145.41,145.55,145.29,145.39,56316.0,120.7253,120.8415,120.6257,120.7087,56316.0
2017-08-24 14:30:00,145.38,145.44,145.3,145.34,59075.0,120.7004,120.7502,120.634,120.6672,59075.0
2017-08-24 15:00:00,145.32,145.48,145.31,145.4,101093.0,120.6506,120.7834,120.6423,120.717,101093.0
2017-08-24 15:30:00,145.38,145.41,145.17,145.28,172269.0,120.7004,120.7253,120.526,120.6174,172269.0
2017-08-25 09:30:00,145.05,145.93,145.05,145.65,64887.0,120.4264,121.157,120.4264,120.9245,64887.0
2017-08-25 10:00:00,145.7,145.79,145.63,145.76,38143.0,120.9661,121.0408,120.9079,121.0159,38143.0
2017-08-25 10:30:00,145.75,145.86,145.63,145.72,101480.0,121.0076,121.0989,120.9079,120.9827,101480.0
2017-08-25 11:00:00,145.74,145.76,145.64,145.66,28644.0,120.9993,121.0159,120.9162,120.9328,28644.0
2017-08-25 11:30:00,145.66,145.76,145.63,145.63,76114.0,120.9328,121.0159,120.9079,120.9079,76114.0
2017-08-25 12:00:00,145.64,145.8,145.64,145.71,46889.0,120.9162,121.0491,120.9162,120.9744,46889.0
2017-08-25 12:30:00,145.7,145.77,145.66,145.7,67028.0,120.9661,121.0242,120.9328,120.9661,67028.0
2017-08-25 13:00:00,145.7,145.89,145.67,145.84,74699.0,120.9661,121.1238,120.9411,121.0823,74699.0
2017-08-25 13:30:00,145.84,146.01,145.81,146.0,20148.0,121.0823,121.2234,121.0574,121.2151,20148.0
2017-08-25 14:00:00,145.97,146.19,145.93,146.15,48129.0,121.1902,121.3729,121.157,121.3397,48129.0
2017-08-25 14:30:00,146.15,146.16,146.09,146.14,23064.0,121.3397,121.348,121.2898,121.3314,23064.0
2017-08-25 15:00:00,146.14,146.47,146.01,146.34,80755.0,121.3314,121.6053,121.2234,121.4974,80755.0
2017-08-25 15:30:00,146.32,146.34,145.96,146.03,86076.0,121.4808,121.4974,121.1819,121.24,86076.0
2017-08-28 09:30:00,146.68,146.7,146.1,146.23,48291.0,121.7797,121.7963,121.2981,121.4061,48291.0
2017-08-28 10:00:00,146.18,146.18,145.66,145.66,16742.0,121.3646,121.3646,120.9328,120.9328,16742.0
2017-08-28 10:30:00,145.66,145.7,145.52,145.6,14495.0,120.9328,120.9661,120.8166,120.883,14495.0
2017-08-28 11:00:00,145.61,145.76,145.58,145.76,16916.0,120.8913,121.0159,120.8664,121.0159,16916.0
2017-08-28 11:30:00,145.77,145.78,145.48,145.48,16105.0,121.0242,121.0325,120.7834,120.7834,16105.0
2017-08-28 12:00:00,145.51,145.56,145.36,145.42,18715.0,120.8083,120.8498,120.6838,120.7336,18715.0
2017-08-28 12:30:00,145.39,145.47,145.35,145.38,14757.0,120.7087,120.7751,120.6755,120.7004,14757.0
2017-08-28 13:00:00,145.42,145.54,145.34,145.39,17194.0,120.7336,120.8332,120.6672,120.7087,17194.0
2017-08-28 13:30:00,145.39,145.52,145.37,145.49,18014.0,120.7087,120.8166,120.6921,120.7917,18014.0
2017-08-28 14:00:00,145.5,145.78,145.47,145.67,40477.0,120.8,121.0325,120.7751,120.9411,40477.0
2017-08-28 14:30:00,145.67,145.83,145.63,145.64,23170.0,120.9411,121.074,120.9079,120.9162,23170.0
2017-08-28 15:00:00,145.67,145.78,145.65,145.7,32289.0,120.9411,121.0325,120.9245,120.9661,32289.0
2017-08-28 15:30:00,145.71,145.81,145.63,145.79,76636.0,120.9744,121.0574,120.9079,121.0408,76636.0
2017-08-29 09:30:00,144.79,145.33,144.64,145.2,32372.0,120.2105,120.6589,120.086,120.5509,32372.0
2017-08-29 10:00:00,145.25,145.27,144.92,145.04,28591.0,120.5924,120.609,120.3185,120.4181,28591.0
2017-08-29 10:30:00,145.06,145.2,144.91,145.15,20026.0,120.4347,120.5509,120.3102,120.5094,20026.0
2017-08-29 11:00:00,145.17,145.18,144.98,144.98,17112.0,120.526,120.5343,120.3683,120.3683,17112.0
2017-08-29 11:30:00,145.0,145.11,144.91,145.08,11948.0,120.3849,120.4762,120.3102,120.4513,11948.0
2017-08-29 12:00:00,145.06,145.24,144.97,145.23,12737.0,120.4347,120.5841,120.36,120.5758,12737.0
2017-08-29 12:30:00,145.24,145.33,145.16,145.33,14406.0,120.5841,120.6589,120.5177,120.6589,14406.0
2017-08-29 13:00:00,145.31,145.4,145.26,145.39,15136.0,120.6423,120.717,120.6007,120.7087,15136.0
2017-08-29 13:30:00,145.4,145.43,145.21,145.26,13521.0,120.717,120.7419,120.5592,120.6007,13521.0
2017-08-29 14:00:00,145.25,145.35,145.22,145.25,19194.0,120.5924,120.6755,120.5675,120.5924,19194.0
2017-08-29 14:30:00,145.23,145.48,145.21,145.45,15636.0,120.5758,120.7834,120.5592,120.7585,15636.0
2017-08-29 15:00:00,145.44,145.44,145.26,145.28,29698.0,120.7502,120.7502,120.6007,120.6174,29698.0
2017-08-29 15:30:00,145.28,145.46,145.23,145.37,75086.0,120.6174,120.7668,120.5758,120.6921,75086.0
2017-08-30 09:30:00,145.35,145.68,145.16,145.43,67484.0,120.6755,120.9494,120.5177,120.7419,67484.0
2017-08-30 10:00:00,145.42,145.43,145.25,145.36,41976.0,120.7336,120.7419,120.5924,120.6838,41976.0
2017-08-30 10:30:00,145.37,145.65,145.31,145.65,44360.0,120.6921,120.9245,120.6423,120.9245,44360.0
2017-08-30 11:00:00,145.63,145.69,145.12,145.36,26386.0,120.9079,120.9577,120.4845,120.6838,26386.0
2017-08-30 11:30:00,145.45,145.49,145.19,145.39,49417.0,120.7585,120.7917,120.5426,120.7087,49417.0
2017-08-30 12:00:00,145.43,145.6,145.38,145.4,29948.0,120.7419,120.883,120.7004,120.717,29948.0
2017-08-30 12:30:00,145.43,145.51,145.32,145.48,21711.0,120.7419,120.8083,120.6506,120.7834,21711.0
2017-08-30 13:00:00,145.48,145.84,145.48,145.69,18935.0,120.7834,121.0823,120.7834,120.9577,18935.0
2017-08-30 13:30:00,145.7,145.78,145.58,145.74,45754.0,120.9661,121.0325,120.8664,120.9993,45754.0
2017-08-30 14:00:00,145.76,145.76,145.57,145.71,29670.0,121.0159,121.0159,120.8581,120.9744,29670.0
2017-08-30 14:30:00,145.69,145.79,145.54,145.59,37002.0,120.9577,121.0408,120.8332,120.8747,37002.0
2017-08-30 15:00:00,145.59,145.63,145.49,145.58,40021.0,120.8747,120.9079,120.7917,120.8664,40021.0
2017-08-30 15:30:00,145.58,145.6,145.37,145.5,178969.0,120.8664,120.883,120.6921,120.8,178969.0
2017-08-31 09:30:00,146.0,146.0,145.44,145.63,33400.0,121.2151,121.2151,120.7502,120.9079,33400.0
2017-08-31 10:00:00,145.65,145.89,145.42,145.68,60633.0,120.9245,121.1238,120.7336,120.9494,60633.0
2017-08-31 10:30:00,145.66,145.7,145.31,145.38,45048.0,120.9328,120.9661,120.6423,120.7004,45048.0
2017-08-31 11:00:00,145.37,145.46,145.25,145.36,39159.0,120.6921,120.7668,120.5924,120.6838,39159.0
2017-08-31 11:30:00,145.35,145.45,145.29,145.31,38496.0,120.6755,120.7585,120.6257,120.6423,38496.0
2017-08-31 12:00:00,145.31,145.48,145.24,145.45,39394.0,120.6423,120.7834,120.5841,120.7585,39394.0
2017-08-31 12:30:00,145.42,145.56,145.33,145.51,40928.0,120.7336,120.8498,120.6589,120.8083,40928.0
2017-08-31 13:00:00,145.49,145.57,145.32,145.34,45713.0,120.7917,120.8581,120.6506,120.6672,45713.0
2017-08-31 13:30:00,145.37,145.44,145.3,145.33,39461.0,120.6921,120.7502,120.634,120.6589,39461.0
2017-08-31 14:00:00,145.33,145.52,145.28,145.48,71915.0,120.6589,120.8166,120.6174,120.7834,71915.0
2017-08-31 14:30:00,145.49,145.54,145.39,145.5,58004.0,120.7917,120.8332,120.7087,120.8,58004.0
2017-08-31 15:00:00,145.5,145.6,145.47,145.5,101381.0,120.8,120.883,120.7751,120.8,101381.0
2017-08-31 15:30:00,145.5,145.66,145.25,145.36,243902.0,120.8,120.9328,120.5924,120.6838,243902.0
2017-09-01 09:30:00,145.66,145.94,145.58,145.68,53211.0,120.9328,121.1653,120.8664,120.9494,53211.0
2017-09-01 10:00:00,145.67,145.68,145.38,145.56,43493.0,120.9411,120.9494,120.7004,120.8498,43493.0
2017-09-01 10:30:00,145.56,145.66,145.17,145.34,37033.0,120.8498,120.9328,120.526,120.6672,37033.0
2017-09-01 11:00:00,145.33,145.43,145.08,145.18,44091.0,120.6589,120.7419,120.4513,120.5343,44091.0
2017-09-01 11:30:00,145.14,145.41,145.04,145.34,38864.0,120.5011,120.7253,120.4181,120.6672,38864.0
2017-09-01 12:00:00,145.34,145.78,145.32,145.73,39150.0,120.6672,121.0325,120.6506,120.991,39150.0
2017-09-01 12:30:00,145.73,145.78,145.54,145.74,44533.0,120.991,121.0325,120.8332,120.9993,44533.0
2017-09-01 13:00:00,145.75,145.89,145.71,145.88,158433.0,121.0076,121.1238,120.9744,121.1155,158433.0
2017-09-01 13:30:00,145.89,146.11,145.81,145.83,57314.0,121.1238,121.3065,121.0574,121.074,57314.0
2017-09-01 14:00:00,145.85,145.93,145.6,145.63,47273.0,121.0906,121.157,120.883,120.9079,47273.0
2017-09-01 14:30:00,145.64,145.75,145.55,145.65,35995.0,120.9162,121.0076,120.8415,120.9245,35995.0
2017-09-01 15:00:00,145.66,145.75,145.65,145.74,39849.0,120.9328,121.0076,120.9245,120.9993,39849.0
2017-09-01 15:30:00,145.74,145.77,145.58,145.65,110637.0,120.9993,121.0242,120.8664,120.9245,110637.0
2017-09-05 09:30:00,145.15,145.81,144.67,144.78,162458.0,120.5094,121.0574,120.1109,120.2022,162458.0
2017-09-05 10:00:00,144.74,145.45,144.13,144.13,182551.0,120.169,120.7585,119.6626,119.6626,182551.0
2017-09-05 10:30:00,144.22,145.12,144.0,144.77,114664.0,119.7373,120.4845,119.5546,120.1939,114664.0
2017-09-05 11:00:00,144.8,145.13,144.52,145.04,114020.0,120.2188,120.4928,119.9864,120.4181,114020.0
2017-09-05 11:30:00,145.06,145.32,144.67,145.17,69353.0,120.4347,120.6506,120.1109,120.526,69353.0
2017-09-05 12:00:00,145.12,145.15,144.74,144.84,52534.0,120.4845,120.5094,120.169,120.252,52534.0
2017-09-05 12:30:00,144.84,144.84,144.52,144.7,45121.0,120.252,120.252,119.9864,120.1358,45121.0
2017-09-05 13:00:00,144.68,144.68,143.87,144.25,73126.0,120.1192,120.1192,119.4467,119.7622,73126.0
2017-09-05 13:30:00,144.26,144.5,144.02,144.18,89875.0,119.7705,119.9698,119.5712,119.7041,89875.0
2017-09-05 14:00:00,144.22,144.66,144.22,144.55,88300.0,119.7373,120.1026,119.7373,120.0113,88300.0
2017-09-05 14:30:00,144.52,144.55,144.32,144.5,64796.0,119.9864,120.0113,119.8203,119.9698,64796.0
2017-09-05 15:00:00,144.48,144.54,144.24,144.49,88744.0,119.9532,120.003,119.7539,119.9615,88744.0
2017-09-05 15:30:00,144.51,144.55,144.25,144.48,259165.0,119.9781,120.0113,119.7622,119.9532,259165.0
2017-09-06 09:30:00,144.37,144.86,144.03,144.49,147829.0,119.8618,120.2686,119.5796,119.9615,147829.0
2017-09-06 10:00:00,144.61,144.9,143.86,144.12,122089.0,120.0611,120.3019,119.4384,119.6543,122089.0
2017-09-06 10:30:00,144.19,144.36,143.92,144.29,167660.0,119.7124,119.8535,119.4882,119.7954,167660.0
2017-09-06 11:00:00,144.26,144.47,144.17,144.43,80384.0,119.7705,119.9449,119.6958,119.9116,80384.0
2017-09-06 11:30:00,144.42,144.5,144.2,144.48,56280.0,119.9033,119.9698,119.7207,119.9532,56280.0
2017-09-06 12:00:00,144.47,144.62,144.36,144.4,58467.0,119.9449,120.0694,119.8535,119.8867,58467.0
2017-09-06 12:30:00,144.46,144.46,144.31,144.32,44951.0,119.9366,119.9366,119.812,119.8203,44951.0
2017-09-06 13:00:00,144.33,144.44,144.3,144.36,41726.0,119.8286,119.9199,119.8037,119.8535,41726.0
2017-09-06 13:30:00,144.41,144.49,144.32,144.35,54711.0,119.895,119.9615,119.8203,119.8452,54711.0
2017-09-06 14:00:00,144.35,144.63,144.35,144.44,97003.0,119.8452,120.0777,119.8452,119.9199,97003.0
2017-09-06 14:30:00,144.45,144.5,144.36,144.4,114779.0,119.9283,119.9698,119.8535,119.8867,114779.0
2017-09-06 15:00:00,144.4,144.67,144.35,144.62,259401.0,119.8867,120.1109,119.8452,120.0694,259401.0
2017-09-06 15:30:00,144.63,144.69,144.46,144.55,658408.0,120.0777,120.1275,119.9366,120.0113,658408.0
2017-09-07 09:30:00,144.5,144.5,143.85,143.94,148020.0,119.9698,119.9698,119.4301,119.5048,148020.0
2017-09-07 10:00:00,144.0,144.05,143.79,143.92,70797.0,119.5546,119.5962,119.3803,119.4882,70797.0
2017-09-07 10:30:00,143.91,144.57,143.87,144.4,167126.0,119.4799,120.0279,119.4467,119.8867,167126.0
2017-09-07 11:00:00,144.42,144.44,144.01,144.05,98275.0,119.9033,119.9199,119.5629,119.5962,98275.0
2017-09-07 11:30:00,144.05,144.42,144.05,144.25,52675.0,119.5962,119.9033,119.5962,119.7622,52675.0
2017-09-07 12:00:00,144.25,144.37,144.12,144.12,52604.0,119.7622,119.8618,119.6543,119.6543,52604.0
2017-09-07 12:30:00,144.11,144.36,143.88,144.24,169076.0,119.646,119.8535,119.455,119.7539,169076.0
2017-09-07 13:00:00,144.27,144.36,144.18,144.29,89395.0,119.7788,119.8535,119.7041,119.7954,89395.0
2017-09-07 13:30:00,144.3,144.31,144.18,144.23,81892.0,119.8037,119.812,119.7041,119.7456,81892.0
2017-09-07 14:00:00,144.24,144.58,144.23,144.4,134285.0,119.7539,120.0362,119.7456,119.8867,134285.0
2017-09-07 14:30:00,144.38,144.56,144.3,144.38,94980.0,119.8701,120.0196,119.8037,119.8701,94980.0
2017-09-07 15:00:00,144.38,144.56,144.35,144.56,105119.0,119.8701,120.0196,119.8452,120.0196,105119.0
2017-09-07 15:30:00,144.56,144.58,144.28,144.36,336402.0,120.0196,120.0362,119.7871,119.8535,336402.0
2017-09-08 09:30:00,144.33,144.59,144.03,144.36,64408.0,119.8286,120.0445,119.5796,119.8535,64408.0
2017-09-08 10:00:00,144.34,144.87,144.12,144.79,98412.0,119.8369,120.277,119.6543,120.2105,98412.0
2017-09-08 10:30:00,144.84,144.93,144.68,144.93,77970.0,120.252,120.3268,120.1192,120.3268,77970.0
2017-09-08 11:00:00,144.93,145.18,144.73,144.96,202827.0,120.3268,120.5343,120.1607,120.3517,202827.0
2017-09-08 11:30:00,144.99,145.25,144.96,145.18,125705.0,120.3766,120.5924,120.3517,120.5343,125705.0
2017-09-08 12:00:00,145.18,145.31,145.11,145.27,56101.0,120.5343,120.6423,120.4762,120.609,56101.0
2017-09-08 12:30:00,145.26,145.32,144.97,145.22,115536.0,120.6007,120.6506,120.36,120.5675,115536.0
2017-09-08 13:00:00,145.22,145.31,145.14,145.23,39334.0,120.5675,120.6423,120.5011,120.5758,39334.0
2017-09-08 13:30:00,145.2,145.36,145.19,145.28,66748.0,120.5509,120.6838,120.5426,120.6174,66748.0
2017-09-08 14:00:00,145.31,145.37,145.15,145.23,75001.0,120.6423,120.6921,120.5094,120.5758,75001.0
2017-09-08 14:30:00,145.23,145.33,145.2,145.24,108310.0,120.5758,120.6589,120.5509,120.5841,108310.0
2017-09-08 15:00:00,145.25,145.28,145.13,145.13,77847.0,120.5924,120.6174,120.4928,120.4928,77847.0
2017-09-08 15:30:00,145.15,145.16,144.86,144.92,212346.0,120.5094,120.5177,120.2686,120.3185,212346.0
2017-09-11 09:30:00,146.01,148.77,145.37,148.64,411061.0,121.2234,123.5149,120.6921,123.407,411061.0
2017-09-11 10:00:00,148.59,148.84,148.06,148.3,94976.0,123.3654,123.573,122.9254,123.1247,94976.0
2017-09-11 10:30:00,148.38,148.45,148.21,148.3,123541.0,123.1911,123.2492,123.05,123.1247,123541.0
2017-09-11 11:00:00,148.32,148.65,148.3,148.48,154092.0,123.1413,123.4153,123.1247,123.2741,154092.0
2017-09-11 11:30:00,148.52,148.58,148.24,148.37,114356.0,123.3073,123.3571,123.0749,123.1828,114356.0
2017-09-11 12:00:00,148.41,148.87,148.36,148.83,229312.0,123.216,123.5979,123.1745,123.5647,229312.0
2017-09-11 12:30:00,148.84,148.97,148.54,148.69,170627.0,123.573,123.6809,123.3239,123.4485,170627.0
2017-09-11 13:00:00,148.71,148.87,148.67,148.78,108467.0,123.4651,123.5979,123.4319,123.5232,108467.0
2017-09-11 13:30:00,148.77,148.89,148.73,148.84,74481.0,123.5149,123.6145,123.4817,123.573,74481.0
2017-09-11 14:00:00,148.85,149.16,148.77,149.11,115086.0,123.5813,123.8387,123.5149,123.7972,115086.0
2017-09-11 14:30:00,149.13,149.21,149.0,149.17,68979.0,123.8138,123.8802,123.7058,123.847,68979.0
2017-09-11 15:00:00,149.16,149.38,148.98,149.34,248580.0,123.8387,124.0213,123.6892,123.9881,248580.0
2017-09-11 15:30:00,149.32,149.36,148.98,149.17,335285.0,123.9715,124.0047,123.6892,123.847,335285.0
2017-09-12 09:30:00,149.85,151.42,149.6,150.79,223210.0,124.4116,125.715,124.204,125.192,223210.0
2017-09-12 10:00:00,150.8,150.86,149.82,150.04,146855.0,125.2003,125.2501,124.3866,124.5693,146855.0
2017-09-12 10:30:00,150.08,150.08,149.55,149.68,103342.0,124.6025,124.6025,124.1625,124.2704,103342.0
2017-09-12 11:00:00,149.69,149.8,149.48,149.48,91930.0,124.2787,124.37,124.1044,124.1044,91930.0
2017-09-12 11:30:00,149.46,149.75,149.2,149.5,157587.0,124.0878,124.3285,123.8719,124.121,157587.0
2017-09-12 12:00:00,149.48,149.66,149.32,149.57,39459.0,124.1044,124.2538,123.9715,124.1791,39459.0
2017-09-12 12:30:00,149.55,149.65,149.41,149.57,49843.0,124.1625,124.2455,124.0462,124.1791,49843.0
2017-09-12 13:00:00,149.56,149.61,149.45,149.54,43304.0,124.1708,124.2123,124.0795,124.1542,43304.0
2017-09-12 13:30:00,149.53,149.55,149.17,149.34,44011.0,124.1459,124.1625,123.847,123.9881,44011.0
2017-09-12 14:00:00,149.34,149.43,149.08,149.2,81537.0,123.9881,124.0628,123.7723,123.8719,81537.0
2017-09-12 14:30:00,149.21,149.4,149.08,149.34,119070.0,123.8802,124.0379,123.7723,123.9881,119070.0
2017-09-12 15:00:00,149.33,149.4,149.31,149.34,148643.0,123.9798,124.0379,123.9632,123.9881,148643.0
2017-09-12 15:30:00,149.34,149.39,149.11,149.3,241115.0,123.9881,124.0296,123.7972,123.9549,241115.0
2017-09-13 09:30:00,148.93,149.28,148.52,148.73,74876.0,123.6477,123.9383,123.3073,123.4817,74876.0
2017-09-13 10:00:00,148.77,149.16,148.73,149.11,59098.0,123.5149,123.8387,123.4817,123.7972,59098.0
2017-09-13 10:30:00,149.12,149.19,148.8,149.07,94753.0,123.8055,123.8636,123.5398,123.764,94753.0
2017-09-13 11:00:00,149.07,149.56,149.05,149.33,62812.0,123.764,124.1708,123.7474,123.9798,62812.0
2017-09-13 11:30:00,149.31,149.31,149.12,149.28,39658.0,123.9632,123.9632,123.8055,123.9383,39658.0
2017-09-13 12:00:00,149.27,149.43,149.27,149.37,89949.0,123.93,124.0628,123.93,124.013,89949.0
2017-09-13 12:30:00,149.37,149.54,149.35,149.43,53054.0,124.013,124.1542,123.9964,124.0628,53054.0
2017-09-13 13:00:00,149.45,149.5,149.34,149.35,30670.0,124.0795,124.121,123.9881,123.9964,30670.0
2017-09-13 13:30:00,149.34,149.41,149.2,149.38,26944.0,123.9881,124.0462,123.8719,124.0213,26944.0
2017-09-13 14:00:00,149.38,149.48,149.37,149.44,48353.0,124.0213,124.1044,124.013,124.0712,48353.0
2017-09-13 14:30:00,149.44,149.52,149.33,149.48,160139.0,124.0712,124.1376,123.9798,124.1044,160139.0
2017-09-13 15:00:00,149.48,149.5,149.27,149.37,88464.0,124.1044,124.121,123.93,124.013,88464.0
2017-09-13 15:30:00,149.37,149.44,149.15,149.2,219352.0,124.013,124.0712,123.8304,123.8719,219352.0
2017-09-14 09:30:00,149.61,149.9,148.77,149.37,84595.0,124.2123,124.4531,123.5149,124.013,84595.0
2017-09-14 10:00:00,149.28,149.65,149.1,149.42,92035.0,123.9383,124.2455,123.7889,124.0545,92035.0
2017-09-14 10:30:00,149.42,149.71,149.32,149.61,106703.0,124.0545,124.2953,123.9715,124.2123,106703.0
2017-09-14 11:00:00,149.63,149.82,149.55,149.67,75261.0,124.2289,124.3866,124.1625,124.2621,75261.0
2017-09-14 11:30:00,149.7,149.78,149.59,149.62,69080.0,124.287,124.3534,124.1957,124.2206,69080.0
2017-09-14 12:00:00,149.66,149.72,149.62,149.66,66087.0,124.2538,124.3036,124.2206,124.2538,66087.0
2017-09-14 12:30:00,149.66,149.74,149.59,149.68,58732.0,124.2538,124.3202,124.1957,124.2704,58732.0
2017-09-14 13:00:00,149.69,149.87,149.68,149.8,51922.0,124.2787,124.4282,124.2704,124.37,51922.0
2017-09-14 13:30:00,149.87,150.16,149.8,150.0,116028.0,124.4282,124.6689,124.37,124.5361,116028.0
2017-09-14 14:00:00,150.01,150.02,149.93,149.96,128165.0,124.5444,124.5527,124.478,124.5029,128165.0
2017-09-14 14:30:00,149.98,150.45,149.97,150.05,127708.0,124.5195,124.9097,124.5112,124.5776,127708.0
2017-09-14 15:00:00,150.03,150.2,150.0,150.08,141626.0,124.561,124.7021,124.5361,124.6025,141626.0
2017-09-14 15:30:00,150.08,150.17,149.97,150.13,185451.0,124.6025,124.6772,124.5112,124.644,185451.0
2017-09-15 09:30:00,150.02,150.29,149.66,149.88,277010.0,124.5527,124.7769,124.2538,124.4365,277010.0
2017-09-15 10:00:00,149.85,150.07,149.62,150.0,78581.0,124.4116,124.5942,124.2206,124.5361,78581.0
2017-09-15 10:30:00,150.0,150.36,149.91,150.11,68030.0,124.5361,124.835,124.4614,124.6274,68030.0
2017-09-15 11:00:00,150.01,150.24,149.98,150.06,124023.0,124.5444,124.7353,124.5195,124.5859,124023.0
2017-09-15 11:30:00,150.08,150.16,149.92,150.0,56023.0,124.6025,124.6689,124.4697,124.5361,56023.0
2017-09-15 12:00:00,150.0,150.12,149.74,149.77,77335.0,124.5361,124.6357,124.3202,124.3451,77335.0
2017-09-15 12:30:00,149.77,149.88,149.61,149.66,53610.0,124.3451,124.4365,124.2123,124.2538,53610.0
2017-09-15 13:00:00,149.6,149.72,149.53,149.65,64603.0,124.204,124.3036,124.1459,124.2455,64603.0
2017-09-15 13:30:00,149.62,149.71,149.58,149.61,46640.0,124.2206,124.2953,124.1874,124.2123,46640.0
2017-09-15 14:00:00,149.62,149.73,149.48,149.61,75874.0,124.2206,124.3119,124.1044,124.2123,75874.0
2017-09-15 14:30:00,149.62,149.75,149.57,149.72,99266.0,124.2206,124.3285,124.1791,124.3036,99266.0
2017-09-15 15:00:00,149.72,150.15,149.69,150.11,110326.0,124.3036,124.6606,124.2787,124.6274,110326.0
2017-09-15 15:30:00,150.11,150.18,149.92,150.14,240557.0,124.6274,124.6855,124.4697,124.6523,240557.0
2017-09-18 09:30:00,150.15,150.55,150.04,150.12,71937.0,124.6606,124.9927,124.5693,124.6357,71937.0
2017-09-18 10:00:00,150.14,150.2,149.97,150.08,41292.0,124.6523,124.7021,124.5112,124.6025,41292.0
2017-09-18 10:30:00,150.12,150.27,149.98,150.05,44844.0,124.6357,124.7603,124.5195,124.5776,44844.0
2017-09-18 11:00:00,150.09,150.1,149.75,149.9,51077.0,124.6108,124.6191,124.3285,124.4531,51077.0
2017-09-18 11:30:00,149.89,149.93,149.68,149.85,31833.0,124.4448,124.478,124.2704,124.4116,31833.0
2017-09-18 12:00:00,149.87,149.91,149.75,149.81,21855.0,124.4282,124.4614,124.3285,124.3783,21855.0
2017-09-18 12:30:00,149.87,149.93,149.74,149.84,35945.0,124.4282,124.478,124.3202,124.4032,35945.0
2017-09-18 13:00:00,149.84,149.98,149.83,149.95,32478.0,124.4032,124.5195,124.3949,124.4946,32478.0
2017-09-18 13:30:00,149.96,150.12,149.91,150.03,70843.0,124.5029,124.6357,124.4614,124.561,70843.0
2017-09-18 14:00:00,150.01,150.4,149.94,150.3,155684.0,124.5444,124.8682,124.4863,124.7852,155684.0
2017-09-18 14:30:00,150.3,150.63,150.17,150.63,113156.0,124.7852,125.0591,124.6772,125.0591,113156.0
2017-09-18 15:00:00,150.62,150.78,150.59,150.74,129513.0,125.0508,125.1837,125.0259,125.1505,129513.0
2017-09-18 15:30:00,150.74,150.95,150.7,150.94,324985.0,125.1505,125.3248,125.1173,125.3165,324985.0
2017-09-19 09:30:00,150.91,151.3,150.29,151.0,194973.0,125.2916,125.6154,124.7769,125.3663,194973.0
2017-09-19 10:00:00,150.99,151.24,150.91,151.21,100900.0,125.358,125.5656,125.2916,125.5407,100900.0
2017-09-19 10:30:00,151.21,151.21,150.83,150.83,32650.0,125.5407,125.5407,125.2252,125.2252,32650.0
2017-09-19 11:00:00,150.83,150.97,150.57,150.62,39955.0,125.2252,125.3414,125.0093,125.0508,39955.0
2017-09-19 11:30:00,150.65,150.75,150.62,150.67,74270.0,125.0757,125.1588,125.0508,125.0923,74270.0
2017-09-19 12:00:00,150.68,150.74,150.55,150.62,41825.0,125.1007,125.1505,124.9927,125.0508,41825.0
2017-09-19 12:30:00,150.61,150.66,150.48,150.5,96599.0,125.0425,125.084,124.9346,124.9512,96599.0
2017-09-19 13:00:00,150.5,150.59,150.41,150.48,22648.0,124.9512,125.0259,124.8765,124.9346,22648.0
2017-09-19 13:30:00,150.48,150.6,150.31,150.41,97606.0,124.9346,125.0342,124.7935,124.8765,97606.0
2017-09-19 14:00:00,150.42,150.44,150.17,150.25,25993.0,124.8848,124.9014,124.6772,124.7436,25993.0
2017-09-19 14:30:00,150.25,150.35,150.08,150.1,58066.0,124.7436,124.8267,124.6025,124.6191,58066.0
2017-09-19 15:00:00,150.11,150.51,150.1,150.5,137521.0,124.6274,124.9595,124.6191,124.9512,137521.0
2017-09-19 15:30:00,150.49,150.65,150.34,150.5,171045.0,124.9429,125.0757,124.8184,124.9512,171045.0
2017-09-20 09:30:00,150.83,150.99,150.41,150.73,37414.0,125.2252,125.358,124.8765,125.1422,37414.0
2017-09-20 10:00:00,150.74,150.74,150.44,150.5,91836.0,125.1505,125.1505,124.9014,124.9512,91836.0
2017-09-20 10:30:00,150.49,150.52,150.36,150.5,63567.0,124.9429,124.9678,124.835,124.9512,63567.0
2017-09-20 11:00:00,150.5,151.14,150.47,150.75,189785.0,124.9512,125.4826,124.9263,125.1588,189785.0
2017-09-20 11:30:00,150.77,150.92,150.6,150.71,197760.0,125.1754,125.2999,125.0342,125.1256,197760.0
2017-09-20 12:00:00,150.68,150.75,150.52,150.59,89800.0,125.1007,125.1588,124.9678,125.0259,89800.0
2017-09-20 12:30:00,150.62,150.62,150.36,150.52,30650.0,125.0508,125.0508,124.835,124.9678,30650.0
2017-09-20 13:00:00,150.52,150.54,150.38,150.53,44508.0,124.9678,124.9844,124.8516,124.9761,44508.0
2017-09-20 13:30:00,150.54,150.63,150.38,150.62,144247.0,124.9844,125.0591,124.8516,125.0508,144247.0
2017-09-20 14:00:00,150.61,150.64,150.06,150.23,125123.0,125.0425,125.0674,124.5859,124.727,125123.0
2017-09-20 14:30:00,150.23,150.62,150.11,150.48,108758.0,124.727,125.0508,124.6274,124.9346,108758.0
2017-09-20 15:00:00,150.48,150.98,150.29,150.84,278576.0,124.9346,125.3497,124.7769,125.2335,278576.0
2017-09-20 15:30:00,150.81,151.01,150.73,150.95,303362.0,125.2086,125.3746,125.1422,125.3248,303362.0
2017-09-21 09:30:00,150.74,150.78,150.25,150.7,40332.0,125.1505,125.1837,124.7436,125.1173,40332.0
2017-09-21 10:00:00,150.68,151.47,150.68,151.28,81463.0,125.1007,125.7565,125.1007,125.5988,81463.0
2017-09-21 10:30:00,151.32,151.33,150.93,150.97,178036.0,125.632,125.6403,125.3082,125.3414,178036.0
2017-09-21 11:00:00,150.97,151.08,150.89,151.05,26823.0,125.3414,125.4327,125.275,125.4078,26823.0
2017-09-21 11:30:00,151.0,151.16,150.95,151.0,69191.0,125.3663,125.4992,125.3248,125.3663,69191.0
2017-09-21 12:00:00,151.0,151.33,151.0,151.12,124092.0,125.3663,125.6403,125.3663,125.466,124092.0
2017-09-21 12:30:00,151.13,151.29,150.98,151.0,72746.0,125.4743,125.6071,125.3497,125.3663,72746.0
2017-09-21 13:00:00,151.0,151.04,150.93,151.0,64442.0,125.3663,125.3995,125.3082,125.3663,64442.0
2017-09-21 13:30:00,150.99,151.24,150.9,151.06,118214.0,125.358,125.5656,125.2833,125.4161,118214.0
2017-09-21 14:00:00,151.07,151.15,150.98,151.12,34986.0,125.4244,125.4909,125.3497,125.466,34986.0
2017-09-21 14:30:00,151.13,151.22,151.04,151.16,75917.0,125.4743,125.549,125.3995,125.4992,75917.0
2017-09-21 15:00:00,151.15,151.25,151.12,151.2,74511.0,125.4909,125.5739,125.466,125.5324,74511.0
2017-09-21 15:30:00,151.2,151.21,150.96,151.01,209866.0,125.5324,125.5407,125.3331,125.3746,209866.0
2017-09-22 09:30:00,151.0,151.22,150.7,150.91,236322.0,125.3663,125.549,125.1173,125.2916,236322.0
2017-09-22 10:00:00,150.95,151.19,150.75,150.86,52148.0,125.3248,125.5241,125.1588,125.2501,52148.0
2017-09-22 10:30:00,150.86,151.04,150.79,150.95,26747.0,125.2501,125.3995,125.192,125.3248,26747.0
2017-09-22 11:00:00,150.96,151.04,150.63,150.72,38141.0,125.3331,125.3995,125.0591,125.1339,38141.0
2017-09-22 11:30:00,150.73,150.93,150.67,150.73,70653.0,125.1422,125.3082,125.0923,125.1422,70653.0
2017-09-22 12:00:00,150.71,150.8,150.68,150.76,14900.0,125.1256,125.2003,125.1007,125.1671,14900.0
2017-09-22 12:30:00,150.73,150.8,150.67,150.69,35711.0,125.1422,125.2003,125.0923,125.109,35711.0
2017-09-22 13:00:00,150.71,150.79,150.56,150.63,19516.0,125.1256,125.192,125.001,125.0591,19516.0
2017-09-22 13:30:00,150.61,150.67,150.44,150.51,43662.0,125.0425,125.0923,124.9014,124.9595,43662.0
2017-09-22 14:00:00,150.47,150.48,150.2,150.2,39607.0,124.9263,124.9346,124.7021,124.7021,39607.0
2017-09-22 14:30:00,150.23,150.27,150.16,150.16,70908.0,124.727,124.7603,124.6689,124.6689,70908.0
2017-09-22 15:00:00,150.16,150.26,150.16,150.18,68581.0,124.6689,124.7519,124.6689,124.6855,68581.0
2017-09-22 15:30:00,150.18,150.33,150.16,150.18,177455.0,124.6855,124.8101,124.6689,124.6855,177455.0
2017-09-25 09:30:00,150.3,150.63,149.94,150.51,219202.0,124.7852,125.0591,124.4863,124.9595,219202.0
2017-09-25 10:00:00,150.56,150.77,150.41,150.52,92168.0,125.001,125.1754,124.8765,124.9678,92168.0
2017-09-25 10:30:00,150.52,150.63,150.33,150.39,24580.0,124.9678,125.0591,124.8101,124.8599,24580.0
2017-09-25 11:00:00,150.38,150.87,150.24,150.8,56900.0,124.8516,125.2584,124.7353,125.2003,56900.0
2017-09-25 11:30:00,150.83,150.92,150.69,150.83,84621.0,125.2252,125.2999,125.109,125.2252,84621.0
2017-09-25 12:00:00,150.85,151.02,150.74,150.99,53339.0,125.2418,125.3829,125.1505,125.358,53339.0
2017-09-25 12:30:00,150.97,151.22,150.91,151.22,32914.0,125.3414,125.549,125.2916,125.549,32914.0
2017-09-25 13:00:00,151.21,151.42,151.21,151.37,54779.0,125.5407,125.715,125.5407,125.6735,54779.0
2017-09-25 13:30:00,151.38,151.47,151.26,151.34,58911.0,125.6818,125.7565,125.5822,125.6486,58911.0
2017-09-25 14:00:00,151.37,151.44,151.27,151.27,47924.0,125.6735,125.7316,125.5905,125.5905,47924.0
2017-09-25 14:30:00,151.32,151.37,151.16,151.22,58547.0,125.632,125.6735,125.4992,125.549,58547.0
2017-09-25 15:00:00,151.22,151.28,151.15,151.23,74784.0,125.549,125.5988,125.4909,125.5573,74784.0
2017-09-25 15:30:00,151.21,151.58,151.02,151.51,204737.0,125.5407,125.8479,125.3829,125.7897,204737.0
2017-09-26 09:30:00,151.77,151.98,151.29,151.66,62212.0,126.0056,126.18,125.6071,125.9143,62212.0
2017-09-26 10:00:00,151.6,151.7,151.16,151.19,21521.0,125.8645,125.9475,125.4992,125.5241,21521.0
2017-09-26 10:30:00,151.22,151.51,151.17,151.24,25614.0,125.549,125.7897,125.5075,125.5656,25614.0
2017-09-26 11:00:00,151.23,151.58,151.2,151.56,32162.0,125.5573,125.8479,125.5324,125.8313,32162.0
2017-09-26 11:30:00,151.56,151.63,151.41,151.61,20168.0,125.8313,125.8894,125.7067,125.8728,20168.0
2017-09-26 12:00:00,151.62,151.66,151.36,151.44,28573.0,125.8811,125.9143,125.6652,125.7316,28573.0
2017-09-26 12:30:00,151.42,151.42,151.16,151.23,30076.0,125.715,125.715,125.4992,125.5573,30076.0
2017-09-26 13:00:00,151.23,151.36,150.98,151.34,27733.0,125.5573,125.6652,125.3497,125.6486,27733.0
2017-09-26 13:30:00,151.33,151.58,151.28,151.58,25772.0,125.6403,125.8479,125.5988,125.8479,25772.0
2017-09-26 14:00:00,151.56,151.58,150.98,151.03,37549.0,125.8313,125.8479,125.3497,125.3912,37549.0
2017-09-26 14:30:00,151.06,151.15,150.92,151.14,34087.0,125.4161,125.4909,125.2999,125.4826,34087.0
2017-09-26 15:00:00,151.12,151.32,151.1,151.31,33593.0,125.466,125.632,125.4494,125.6237,33593.0
2017-09-26 15:30:00,151.29,151.29,150.9,150.99,105714.0,125.6071,125.6071,125.2833,125.358,105714.0
2017-09-27 09:30:00,151.3,151.58,150.65,150.74,52385.0,125.6154,125.8479,125.0757,125.1505,52385.0
2017-09-27 10:00:00,150.77,150.78,150.44,150.46,30098.0,125.1754,125.1837,124.9014,124.918,30098.0
2017-09-27 10:30:00,150.5,150.55,150.13,150.23,36531.0,124.9512,124.9927,124.644,124.727,36531.0
2017-09-27 11:00:00,150.22,150.42,150.1,150.28,40064.0,124.7187,124.8848,124.6191,124.7686,40064.0
2017-09-27 11:30:00,150.28,150.46,150.28,150.42,39929.0,124.7686,124.918,124.7686,124.8848,39929.0
2017-09-27 12:00:00,150.4,150.49,150.27,150.4,48087.0,124.8682,124.9429,124.7603,124.8682,48087.0
2017-09-27 12:30:00,150.41,150.84,150.3,150.84,21948.0,124.8765,125.2335,124.7852,125.2335,21948.0
2017-09-27 13:00:00,150.81,150.81,150.6,150.73,27436.0,125.2086,125.2086,125.0342,125.1422,27436.0
2017-09-27 13:30:00,150.7,151.0,150.66,150.95,22683.0,125.1173,125.3663,125.084,125.3248,22683.0
2017-09-27 14:00:00,151.01,151.4,151.0,151.31,35582.0,125.3746,125.6984,125.3663,125.6237,35582.0
2017-09-27 14:30:00,151.3,151.35,151.06,151.23,42964.0,125.6154,125.6569,125.4161,125.5573,42964.0
2017-09-27 15:00:00,151.25,151.56,151.24,151.42,52087.0,125.5739,125.8313,125.5656,125.715,52087.0
2017-09-27 15:30:00,151.42,151.5,151.23,151.32,112086.0,125.715,125.7814,125.5573,125.632,112086.0
2017-09-28 09:30:00,151.45,151.84,151.18,151.58,63422.0,125.7399,126.0637,125.5158,125.8479,63422.0
2017-09-28 10:00:00,151.58,151.65,151.23,151.32,60194.0,125.8479,125.906,125.5573,125.632,60194.0
2017-09-28 10:30:00,151.33,151.51,151.27,151.48,37407.0,125.6403,125.7897,125.5905,125.7648,37407.0
2017-09-28 11:00:00,151.49,151.93,151.49,151.92,32993.0,125.7731,126.1385,125.7731,126.1301,32993.0
2017-09-28 11:30:00,151.95,152.0,151.89,151.96,36497.0,126.1551,126.1966,126.1052,126.1634,36497.0
2017-09-28 12:00:00,151.97,152.26,151.92,151.94,99228.0,126.1717,126.4124,126.1301,126.1468,99228.0
2017-09-28 12:30:00,151.94,151.97,151.66,151.7,40010.0,126.1468,126.1717,125.9143,125.9475,40010.0
2017-09-28 13:00:00,151.75,151.78,151.39,151.4,30893.0,125.989,126.0139,125.6901,125.6984,30893.0
2017-09-28 13:30:00,151.38,151.53,151.35,151.51,19766.0,125.6818,125.8064,125.6569,125.7897,19766.0
2017-09-28 14:00:00,151.5,151.6,151.36,151.51,36589.0,125.7814,125.8645,125.6652,125.7897,36589.0
2017-09-28 14:30:00,151.53,151.61,151.37,151.48,35387.0,125.8064,125.8728,125.6735,125.7648,35387.0
2017-09-28 15:00:00,151.48,151.49,151.32,151.41,63252.0,125.7648,125.7731,125.632,125.7067,63252.0
2017-09-28 15:30:00,151.41,151.41,151.27,151.31,135543.0,125.7067,125.7067,125.5905,125.6237,135543.0
2017-09-29 09:30:00,151.5,151.6,150.5,150.5,31541.0,125.7814,125.8645,124.9512,124.9512,31541.0
2017-09-29 10:00:00,150.46,151.27,150.46,151.04,35785.0,124.918,125.5905,124.918,125.3995,35785.0
2017-09-29 10:30:00,151.06,151.47,150.98,151.26,31772.0,125.4161,125.7565,125.3497,125.5822,31772.0
2017-09-29 11:00:00,151.22,151.49,151.05,151.42,63582.0,125.549,125.7731,125.4078,125.715,63582.0
2017-09-29 11:30:00,151.38,151.43,151.1,151.15,68087.0,125.6818,125.7233,125.4494,125.4909,68087.0
2017-09-29 12:00:00,151.12,151.29,151.05,151.1,32115.0,125.466,125.6071,125.4078,125.4494,32115.0
2017-09-29 12:30:00,151.12,151.14,150.95,151.02,25218.0,125.466,125.4826,125.3248,125.3829,25218.0
2017-09-29 13:00:00,151.01,151.09,150.81,150.88,40697.0,125.3746,125.441,125.2086,125.2667,40697.0
2017-09-29 13:30:00,150.88,151.1,150.86,151.07,51403.0,125.2667,125.4494,125.2501,125.4244,51403.0
2017-09-29 14:00:00,151.07,151.25,150.97,151.22,41175.0,125.4244,125.5739,125.3414,125.549,41175.0
2017-09-29 14:30:00,151.19,151.33,150.97,151.27,48312.0,125.5241,125.6403,125.3414,125.5905,48312.0
2017-09-29 15:00:00,151.27,151.37,151.24,151.31,53226.0,125.5905,125.6735,125.5656,125.6237,53226.0
2017-09-29 15:30:00,151.29,151.33,151.06,151.15,138901.0,125.6071,125.6403,125.4161,125.4909,138901.0
2017-10-02 09:30:00,151.04,151.3,150.55,151.18,63810.0,125.3995,125.6154,124.9927,125.5158,63810.0
2017-10-02 10:00:00,151.21,151.82,151.11,151.65,54446.0,125.5407,126.0471,125.4577,125.906,54446.0
2017-10-02 10:30:00,151.65,151.72,151.26,151.46,65881.0,125.906,125.9641,125.5822,125.7482,65881.0
2017-10-02 11:00:00,151.43,151.54,151.32,151.32,40803.0,125.7233,125.8147,125.632,125.632,40803.0
2017-10-02 11:30:00,151.31,151.96,151.31,151.81,44617.0,125.6237,126.1634,125.6237,126.0388,44617.0
2017-10-02 12:00:00,151.83,151.9,151.38,151.44,58346.0,126.0554,126.1135,125.6818,125.7316,58346.0
2017-10-02 12:30:00,151.48,152.13,151.48,152.12,42515.0,125.7648,126.3045,125.7648,126.2962,42515.0
2017-10-02 13:00:00,152.08,152.35,151.96,152.25,40038.0,126.263,126.4872,126.1634,126.4041,40038.0
2017-10-02 13:30:00,152.24,152.76,152.22,152.62,78985.0,126.3958,126.8276,126.3792,126.7113,78985.0
2017-10-02 14:00:00,152.6,152.61,151.97,151.97,48200.0,126.6947,126.703,126.1717,126.1717,48200.0
2017-10-02 14:30:00,151.96,152.18,151.94,152.06,51987.0,126.1634,126.346,126.1468,126.2464,51987.0
2017-10-02 15:00:00,152.04,152.12,151.89,151.98,51663.0,126.2298,126.2962,126.1052,126.18,51663.0
2017-10-02 15:30:00,151.97,152.14,151.81,152.13,159804.0,126.1717,126.3128,126.0388,126.3045,159804.0
2017-10-03 09:30:00,152.54,152.54,151.73,151.73,24734.0,126.6449,126.6449,125.9724,125.9724,24734.0
2017-10-03 10:00:00,151.79,152.26,151.72,152.17,27778.0,126.0222,126.4124,125.9641,126.3377,27778.0
2017-10-03 10:30:00,152.16,152.62,152.1,152.3,123740.0,126.3294,126.7113,126.2796,126.4456,123740.0
2017-10-03 11:00:00,152.3,152.55,152.17,152.54,40273.0,126.4456,126.6532,126.3377,126.6449,40273.0
2017-10-03 11:30:00,152.53,152.93,152.46,152.85,24733.0,126.6366,126.9687,126.5785,126.9023,24733.0
2017-10-03 12:00:00,152.9,153.09,152.87,153.0,37914.0,126.9438,127.1015,126.9189,127.0268,37914.0
2017-10-03 12:30:00,153.0,153.1,152.97,153.05,15663.0,127.0268,127.1098,127.0019,127.0683,15663.0
2017-10-03 13:00:00,153.07,153.23,153.06,153.2,13131.0,127.0849,127.2178,127.0766,127.1929,13131.0
2017-10-03 13:30:00,153.22,153.48,153.2,153.38,30110.0,127.2095,127.4253,127.1929,127.3423,30110.0
2017-10-03 14:00:00,153.38,153.42,153.3,153.36,52735.0,127.3423,127.3755,127.2759,127.3257,52735.0
2017-10-03 14:30:00,153.37,153.49,153.02,153.11,34807.0,127.334,127.4336,127.0434,127.1181,34807.0
2017-10-03 15:00:00,153.09,153.33,153.05,153.07,80653.0,127.1015,127.3008,127.0683,127.0849,80653.0
2017-10-03 15:30:00,153.09,153.28,153.05,153.19,108383.0,127.1015,127.2593,127.0683,127.1846,108383.0
2017-10-04 09:30:00,153.05,153.47,152.73,152.84,55523.0,127.0683,127.417,126.8026,126.894,55523.0
2017-10-04 10:00:00,152.82,153.57,152.79,153.51,94227.0,126.8774,127.5,126.8525,127.4502,94227.0
2017-10-04 10:30:00,153.5,153.5,153.15,153.27,30645.0,127.4419,127.4419,127.1513,127.251,30645.0
2017-10-04 11:00:00,153.28,153.32,153.02,153.29,34268.0,127.2593,127.2925,127.0434,127.2676,34268.0
2017-10-04 11:30:00,153.27,153.37,153.09,153.32,36524.0,127.251,127.334,127.1015,127.2925,36524.0
2017-10-04 12:00:00,153.33,153.42,153.22,153.29,27568.0,127.3008,127.3755,127.2095,127.2676,27568.0
2017-10-04 12:30:00,153.3,153.3,153.0,153.12,16125.0,127.2759,127.2759,127.0268,127.1264,16125.0
2017-10-04 13:00:00,153.13,153.3,153.08,153.3,17740.0,127.1347,127.2759,127.0932,127.2759,17740.0
2017-10-04 13:30:00,153.31,153.33,153.13,153.24,33137.0,127.2842,127.3008,127.1347,127.2261,33137.0
2017-10-04 14:00:00,153.25,153.25,153.04,153.04,28466.0,127.2344,127.2344,127.06,127.06,28466.0
2017-10-04 14:30:00,153.08,153.1,152.97,153.03,30586.0,127.0932,127.1098,127.0019,127.0517,30586.0
2017-10-04 15:00:00,153.04,153.16,153.03,153.06,42487.0,127.06,127.1596,127.0517,127.0766,42487.0
2017-10-04 15:30:00,153.06,153.08,152.83,152.92,134578.0,127.0766,127.0932,126.8857,126.9604,134578.0
2017-10-05 09:30:00,153.23,153.23,152.58,152.83,33565.0,127.2178,127.2178,126.6781,126.8857,33565.0
2017-10-05 10:00:00,152.83,153.01,152.7,152.85,32245.0,126.8857,127.0351,126.7777,126.9023,32245.0
2017-10-05 10:30:00,152.88,152.91,152.6,152.7,66764.0,126.9272,126.9521,126.6947,126.7777,66764.0
2017-10-05 11:00:00,152.71,152.81,152.43,152.59,63324.0,126.786,126.8691,126.5536,126.6864,63324.0
2017-10-05 11:30:00,152.58,152.94,152.58,152.91,47201.0,126.6781,126.977,126.6781,126.9521,47201.0
2017-10-05 12:00:00,152.89,153.06,152.88,152.88,23171.0,126.9355,127.0766,126.9272,126.9272,23171.0
2017-10-05 12:30:00,152.93,153.16,152.91,153.06,20450.0,126.9687,127.1596,126.9521,127.0766,20450.0
2017-10-05 13:00:00,153.08,153.23,152.95,152.97,20461.0,127.0932,127.2178,126.9853,127.0019,20461.0
2017-10-05 13:30:00,152.96,153.07,152.88,152.92,14783.0,126.9936,127.0849,126.9272,126.9604,14783.0
2017-10-05 14:00:00,152.93,153.27,152.92,153.16,66961.0,126.9687,127.251,126.9604,127.1596,66961.0
2017-10-05 14:30:00,153.15,153.3,153.13,153.24,47997.0,127.1513,127.2759,127.1347,127.2261,47997.0
2017-10-05 15:00:00,153.25,153.33,153.19,153.24,53178.0,127.2344,127.3008,127.1846,127.2261,53178.0
2017-10-05 15:30:00,153.23,153.34,153.2,153.3,101695.0,127.2178,127.3091,127.1929,127.2759,101695.0
2017-10-06 09:30:00,152.36,152.59,152.02,152.42,61671.0,127.2793,127.4715,126.9953,127.3295,61671.0
2017-10-06 10:00:00,152.42,152.83,152.42,152.68,25875.0,127.3295,127.672,127.3295,127.5467,25875.0
2017-10-06 10:30:00,152.66,152.7,152.37,152.46,46013.0,127.53,127.5634,127.2877,127.3629,46013.0
2017-10-06 11:00:00,152.48,152.78,152.43,152.75,45603.0,127.3796,127.6302,127.3378,127.6051,45603.0
2017-10-06 11:30:00,152.73,152.89,152.66,152.84,46775.0,127.5884,127.7221,127.53,127.6803,46775.0
2017-10-06 12:00:00,152.84,152.94,152.75,152.76,37772.0,127.6803,127.7639,127.6051,127.6135,37772.0
2017-10-06 12:30:00,152.76,152.89,152.73,152.87,30513.0,127.6135,127.7221,127.5884,127.7054,30513.0
2017-10-06 13:00:00,152.85,152.93,152.8,152.85,32240.0,127.6887,127.7555,127.6469,127.6887,32240.0
2017-10-06 13:30:00,152.87,152.98,152.81,152.9,18505.0,127.7054,127.7973,127.6553,127.7305,18505.0
2017-10-06 14:00:00,152.9,153.01,152.9,152.94,24749.0,127.7305,127.8223,127.7305,127.7639,24749.0
2017-10-06 14:30:00,152.93,153.11,152.91,153.08,21815.0,127.7555,127.9059,127.7388,127.8808,21815.0
2017-10-06 15:00:00,153.1,153.24,153.1,153.16,62179.0,127.8975,128.0145,127.8975,127.9477,62179.0
2017-10-06 15:30:00,153.15,153.33,153.14,153.29,151929.0,127.9393,128.0897,127.9309,128.0563,151929.0
2017-10-09 09:30:00,153.36,153.36,152.77,152.98,39553.0,128.1147,128.1147,127.6219,127.7973,39553.0
2017-10-09 10:00:00,152.96,153.02,152.76,152.95,71514.0,127.7806,127.8307,127.6135,127.7722,71514.0
2017-10-09 10:30:00,152.97,152.97,152.57,152.63,36539.0,127.7889,127.7889,127.4548,127.5049,36539.0
2017-10-09 11:00:00,152.63,152.78,152.63,152.69,26611.0,127.5049,127.6302,127.5049,127.555,26611.0
2017-10-09 11:30:00,152.69,152.75,152.56,152.65,34409.0,127.555,127.6051,127.4464,127.5216,34409.0
2017-10-09 12:00:00,152.6,152.8,152.56,152.78,12219.0,127.4798,127.6469,127.4464,127.6302,12219.0
2017-10-09 12:30:00,152.79,152.79,152.56,152.58,12620.0,127.6386,127.6386,127.4464,127.4631,12620.0
2017-10-09 13:00:00,152.59,152.73,152.56,152.65,15021.0,127.4715,127.5884,127.4464,127.5216,15021.0
2017-10-09 13:30:00,152.65,152.68,152.57,152.61,14219.0,127.5216,127.5467,127.4548,127.4882,14219.0
2017-10-09 14:00:00,152.61,152.69,152.59,152.66,17371.0,127.4882,127.555,127.4715,127.53,17371.0
2017-10-09 14:30:00,152.63,152.71,152.57,152.66,24393.0,127.5049,127.5717,127.4548,127.53,24393.0
2017-10-09 15:00:00,152.63,152.69,152.6,152.68,20563.0,127.5049,127.555,127.4798,127.5467,20563.0
2017-10-09 15:30:00,152.68,152.83,152.61,152.75,87669.0,127.5467,127.672,127.4882,127.6051,87669.0
2017-10-10 09:30:00,152.81,153.18,152.53,152.54,24921.0,127.6553,127.9644,127.4214,127.4297,24921.0
2017-10-10 10:00:00,152.63,152.8,152.16,152.45,29477.0,127.5049,127.6469,127.1123,127.3545,29477.0
2017-10-10 10:30:00,152.44,152.67,152.36,152.49,28043.0,127.3462,127.5383,127.2793,127.3879,28043.0
2017-10-10 11:00:00,152.55,152.66,152.41,152.64,21753.0,127.4381,127.53,127.3211,127.5133,21753.0
2017-10-10 11:30:00,152.66,152.7,152.54,152.7,65305.0,127.53,127.5634,127.4297,127.5634,65305.0
2017-10-10 12:00:00,152.68,152.96,152.59,152.89,30218.0,127.5467,127.7806,127.4715,127.7221,30218.0
2017-10-10 12:30:00,152.89,153.09,152.63,152.68,36280.0,127.7221,127.8892,127.5049,127.5467,36280.0
2017-10-10 13:00:00,152.67,152.99,152.63,152.99,26915.0,127.5383,127.8056,127.5049,127.8056,26915.0
2017-10-10 13:30:00,152.99,153.22,152.97,153.2,41530.0,127.8056,127.9978,127.7889,127.9811,41530.0
2017-10-10 14:00:00,153.2,153.28,152.95,152.95,79630.0,127.9811,128.0479,127.7722,127.7722,79630.0
2017-10-10 14:30:00,152.92,153.12,152.88,153.06,29654.0,127.7472,127.9142,127.7137,127.8641,29654.0
2017-10-10 15:00:00,153.06,153.15,152.99,153.09,46012.0,127.8641,127.9393,127.8056,127.8892,46012.0
2017-10-10 15:30:00,153.1,153.2,152.93,153.19,158929.0,127.8975,127.9811,127.7555,127.9727,158929.0
2017-10-11 09:30:00,153.17,153.17,152.15,152.15,22749.0,127.956,127.956,127.1039,127.1039,22749.0
2017-10-11 10:00:00,152.15,152.31,151.96,152.07,26436.0,127.1039,127.2376,126.9452,127.0371,26436.0
2017-10-11 10:30:00,152.08,152.23,151.94,152.06,19482.0,127.0454,127.1707,126.9285,127.0287,19482.0
2017-10-11 11:00:00,152.08,152.23,151.93,152.1,19311.0,127.0454,127.1707,126.9201,127.0621,19311.0
2017-10-11 11:30:00,152.13,152.32,152.06,152.18,21770.0,127.0872,127.2459,127.0287,127.129,21770.0
2017-10-11 12:00:00,152.17,152.65,152.15,152.44,37827.0,127.1206,127.5216,127.1039,127.3462,37827.0
2017-10-11 12:30:00,152.45,152.58,152.37,152.55,21194.0,127.3545,127.4631,127.2877,127.4381,21194.0
2017-10-11 13:00:00,152.55,152.81,152.53,152.73,23880.0,127.4381,127.6553,127.4214,127.5884,23880.0
2017-10-11 13:30:00,152.72,152.97,152.71,152.78,25960.0,127.5801,127.7889,127.5717,127.6302,25960.0
2017-10-11 14:00:00,152.81,152.97,152.79,152.87,34760.0,127.6553,127.7889,127.6386,127.7054,34760.0
2017-10-11 14:30:00,152.89,152.9,152.75,152.85,20132.0,127.7221,127.7305,127.6051,127.6887,20132.0
2017-10-11 15:00:00,152.8,152.95,152.79,152.92,25580.0,127.6469,127.7722,127.6386,127.7472,25580.0
2017-10-11 15:30:00,152.91,152.97,152.84,152.92,93000.0,127.7388,127.7889,127.6803,127.7472,93000.0
2017-10-12 09:30:00,152.57,152.97,152.49,152.88,20735.0,127.4548,127.7889,127.3879,127.7137,20735.0
2017-10-12 10:00:00,152.87,152.96,152.7,152.9,17515.0,127.7054,127.7806,127.5634,127.7305,17515.0
2017-10-12 10:30:00,152.89,153.06,152.87,153.02,13373.0,127.7221,127.8641,127.7054,127.8307,13373.0
2017-10-12 11:00:00,153.03,153.09,152.9,153.0,13565.0,127.8391,127.8892,127.7305,127.814,13565.0
2017-10-12 11:30:00,153.03,153.05,152.85,152.92,23240.0,127.8391,127.8558,127.6887,127.7472,23240.0
2017-10-12 12:00:00,152.94,152.95,152.71,152.77,44881.0,127.7639,127.7722,127.5717,127.6219,44881.0
2017-10-12 12:30:00,152.78,152.88,152.7,152.88,44843.0,127.6302,127.7137,127.5634,127.7137,44843.0
2017-10-12 13:00:00,152.87,153.15,152.85,152.97,37431.0,127.7054,127.9393,127.6887,127.7889,37431.0
2017-10-12 13:30:00,153.0,153.05,152.9,152.98,18610.0,127.814,127.8558,127.7305,127.7973,18610.0
2017-10-12 14:00:00,152.98,153.13,152.97,153.04,17085.0,127.7973,127.9226,127.7889,127.8474,17085.0
2017-10-12 14:30:00,153.03,153.14,153.02,153.12,28000.0,127.8391,127.9309,127.8307,127.9142,28000.0
2017-10-12 15:00:00,153.13,153.4,153.13,153.29,26932.0,127.9226,128.1481,127.9226,128.0563,26932.0
2017-10-12 15:30:00,153.28,153.37,153.19,153.34,95771.0,128.0479,128.1231,127.9727,128.098,95771.0
2017-10-13 09:30:00,153.5,154.06,153.5,154.02,63650.0,128.2317,128.6995,128.2317,128.6661,63650.0
2017-10-13 10:00:00,154.02,154.39,153.98,154.24,23823.0,128.6661,128.9752,128.6327,128.8499,23823.0
2017-10-13 10:30:00,154.25,154.41,154.02,154.17,25044.0,128.8582,128.9919,128.6661,128.7914,25044.0
2017-10-13 11:00:00,154.18,154.18,153.9,153.96,47251.0,128.7997,128.7997,128.5658,128.616,47251.0
2017-10-13 11:30:00,153.95,153.97,153.86,153.97,11667.0,128.6076,128.6243,128.5324,128.6243,11667.0
2017-10-13 12:00:00,153.95,154.1,153.91,154.06,14470.0,128.6076,128.7329,128.5742,128.6995,14470.0
2017-10-13 12:30:00,154.06,154.08,154.02,154.03,4468.0,128.6995,128.7162,128.6661,128.6744,4468.0
2017-10-13 13:00:00,154.03,154.09,153.93,154.09,26952.0,128.6744,128.7246,128.5909,128.7246,26952.0
2017-10-13 13:30:00,154.08,154.13,153.95,153.97,16201.0,128.7162,128.758,128.6076,128.6243,16201.0
2017-10-13 14:00:00,153.99,154.12,153.79,153.89,48545.0,128.641,128.7496,128.4739,128.5575,48545.0
2017-10-13 14:30:00,153.91,153.91,153.53,153.53,16307.0,128.5742,128.5742,128.2567,128.2567,16307.0
2017-10-13 15:00:00,153.56,153.75,153.5,153.64,42493.0,128.2818,128.4405,128.2317,128.3486,42493.0
2017-10-13 15:30:00,153.64,153.7,153.41,153.45,204604.0,128.3486,128.3988,128.1565,128.1899,204604.0
2017-10-16 09:30:00,153.89,154.26,152.86,152.93,84822.0,128.5575,128.8666,127.697,127.7555,84822.0
2017-10-16 10:00:00,152.95,153.12,152.32,152.34,35667.0,127.7722,127.9142,127.2459,127.2626,35667.0
2017-10-16 10:30:00,152.36,152.68,152.25,152.44,33005.0,127.2793,127.5467,127.1875,127.3462,33005.0
2017-10-16 11:00:00,152.42,152.75,152.42,152.75,19334.0,127.3295,127.6051,127.3295,127.6051,19334.0
2017-10-16 11:30:00,152.76,152.77,152.47,152.51,9528.0,127.6135,127.6219,127.3712,127.4047,9528.0
2017-10-16 12:00:00,152.54,152.71,152.49,152.71,14068.0,127.4297,127.5717,127.3879,127.5717,14068.0
2017-10-16 12:30:00,152.73,152.85,152.72,152.79,6991.0,127.5884,127.6887,127.5801,127.6386,6991.0
2017-10-16 13:00:00,152.84,153.14,152.84,153.11,15341.0,127.6803,127.9309,127.6803,127.9059,15341.0
2017-10-16 13:30:00,153.14,153.18,153.03,153.14,12015.0,127.9309,127.9644,127.8391,127.9309,12015.0
2017-10-16 14:00:00,153.11,153.22,152.92,153.21,23089.0,127.9059,127.9978,127.7472,127.9894,23089.0
2017-10-16 14:30:00,153.2,153.21,152.88,152.9,30370.0,127.9811,127.9894,127.7137,127.7305,30370.0
2017-10-16 15:00:00,152.89,153.16,152.86,153.05,39472.0,127.7221,127.9477,127.697,127.8558,39472.0
2017-10-16 15:30:00,153.05,153.36,153.04,153.27,103836.0,127.8558,128.1147,127.8474,128.0395,103836.0
2017-10-17 09:30:00,153.68,153.95,153.31,153.4,46424.0,128.3821,128.6076,128.073,128.1481,46424.0
2017-10-17 10:00:00,153.41,153.75,153.25,153.25,35897.0,128.1565,128.4405,128.0228,128.0228,35897.0
2017-10-17 10:30:00,153.26,153.26,152.8,152.88,30699.0,128.0312,128.0312,127.6469,127.7137,30699.0
2017-10-17 11:00:00,152.87,153.32,152.84,153.21,18346.0,127.7054,128.0813,127.6803,127.9894,18346.0
2017-10-17 11:30:00,153.19,153.2,153.07,153.15,13631.0,127.9727,127.9811,127.8725,127.9393,13631.0
2017-10-17 12:00:00,153.16,153.18,153.04,153.09,14128.0,127.9477,127.9644,127.8474,127.8892,14128.0
2017-10-17 12:30:00,153.06,153.27,152.95,153.02,23201.0,127.8641,128.0395,127.7722,127.8307,23201.0
2017-10-17 13:00:00,153.05,153.36,153.04,153.16,19809.0,127.8558,128.1147,127.8474,127.9477,19809.0
2017-10-17 13:30:00,153.16,153.25,153.12,153.25,17806.0,127.9477,128.0228,127.9142,128.0228,17806.0
2017-10-17 14:00:00,153.25,153.38,153.19,153.23,17032.0,128.0228,128.1314,127.9727,128.0061,17032.0
2017-10-17 14:30:00,153.23,153.54,153.19,153.49,23736.0,128.0061,128.2651,127.9727,128.2233,23736.0
2017-10-17 15:00:00,153.47,153.48,153.21,153.26,30606.0,128.2066,128.215,127.9894,128.0312,30606.0
2017-10-17 15:30:00,153.26,153.51,153.25,153.46,96941.0,128.0312,128.24,128.0228,128.1983,96941.0
2017-10-18 09:30:00,153.59,153.59,152.05,152.32,37763.0,128.3069,128.3069,127.0204,127.2459,37763.0
2017-10-18 10:00:00,152.16,152.88,152.16,152.88,21313.0,127.1123,127.7137,127.1123,127.7137,21313.0
2017-10-18 10:30:00,152.88,152.99,152.71,152.99,17780.0,127.7137,127.8056,127.5717,127.8056,17780.0
2017-10-18 11:00:00,152.97,152.97,152.73,152.91,19874.0,127.7889,127.7889,127.5884,127.7388,19874.0
2017-10-18 11:30:00,152.91,153.16,152.84,153.02,19501.0,127.7388,127.9477,127.6803,127.8307,19501.0
2017-10-18 12:00:00,153.03,153.19,152.94,153.16,21647.0,127.8391,127.9727,127.7639,127.9477,21647.0
2017-10-18 12:30:00,153.15,153.16,152.96,153.07,19866.0,127.9393,127.9477,127.7806,127.8725,19866.0
2017-10-18 13:00:00,153.06,153.34,153.06,153.28,18738.0,127.8641,128.098,127.8641,128.0479,18738.0
2017-10-18 13:30:00,153.27,153.59,153.15,153.54,40968.0,128.0395,128.3069,127.9393,128.2651,40968.0
2017-10-18 14:00:00,153.55,153.82,153.34,153.63,116470.0,128.2735,128.499,128.098,128.3403,116470.0
2017-10-18 14:30:00,153.58,153.65,153.5,153.54,26900.0,128.2985,128.357,128.2317,128.2651,26900.0
2017-10-18 15:00:00,153.51,153.66,153.51,153.57,57978.0,128.24,128.3653,128.24,128.2902,57978.0
2017-10-18 15:30:00,153.58,153.63,153.18,153.21,132065.0,128.2985,128.3403,127.9644,127.9894,132065.0
2017-10-19 09:30:00,152.82,152.85,152.27,152.4,34628.0,127.6636,127.6887,127.2042,127.3128,34628.0
2017-10-19 10:00:00,152.45,152.55,152.01,152.55,43684.0,127.3545,127.4381,126.987,127.4381,43684.0
2017-10-19 10:30:00,152.56,152.93,152.53,152.92,19968.0,127.4464,127.7555,127.4214,127.7472,19968.0
2017-10-19 11:00:00,152.96,152.96,152.71,152.78,29898.0,127.7806,127.7806,127.5717,127.6302,29898.0
2017-10-19 11:30:00,152.77,153.04,152.68,153.04,21016.0,127.6219,127.8474,127.5467,127.8474,21016.0
2017-10-19 12:00:00,153.07,153.1,152.9,153.03,19687.0,127.8725,127.8975,127.7305,127.8391,19687.0
2017-10-19 12:30:00,153.05,153.13,152.88,152.91,13495.0,127.8558,127.9226,127.7137,127.7388,13495.0
2017-10-19 13:00:00,152.95,153.1,152.91,153.0,14109.0,127.7722,127.8975,127.7388,127.814,14109.0
2017-10-19 13:30:00,153.02,153.23,152.95,153.08,16734.0,127.8307,128.0061,127.7722,127.8808,16734.0
2017-10-19 14:00:00,153.13,153.21,152.85,152.95,32808.0,127.9226,127.9894,127.6887,127.7722,32808.0
2017-10-19 14:30:00,152.97,153.11,152.89,153.01,33815.0,127.7889,127.9059,127.7221,127.8223,33815.0
2017-10-19 15:00:00,153.0,153.03,152.82,152.88,33862.0,127.814,127.8391,127.6636,127.7137,33862.0
2017-10-19 15:30:00,152.89,152.96,152.69,152.89,173655.0,127.7221,127.7806,127.555,127.7221,173655.0
2017-10-20 09:30:00,153.65,154.66,153.6,153.76,71060.0,128.357,129.2007,128.3152,128.4489,71060.0
2017-10-20 10:00:00,153.74,153.91,153.65,153.86,18847.0,128.4322,128.5742,128.357,128.5324,18847.0
2017-10-20 10:30:00,153.85,154.09,153.84,153.87,14420.0,128.5241,128.7246,128.5157,128.5408,14420.0
2017-10-20 11:00:00,153.89,154.32,153.89,154.12,39787.0,128.5575,128.9167,128.5575,128.7496,39787.0
2017-10-20 11:30:00,154.12,154.16,153.96,154.04,34247.0,128.7496,128.783,128.616,128.6828,34247.0
2017-10-20 12:00:00,154.04,154.19,153.91,154.19,23847.0,128.6828,128.8081,128.5742,128.8081,23847.0
2017-10-20 12:30:00,154.19,154.34,154.11,154.33,16046.0,128.8081,128.9334,128.7413,128.9251,16046.0
2017-10-20 13:00:00,154.33,154.56,154.28,154.51,16645.0,128.9251,129.1172,128.8833,129.0754,16645.0
2017-10-20 13:30:00,154.52,154.63,154.47,154.61,15897.0,129.0838,129.1757,129.042,129.159,15897.0
2017-10-20 14:00:00,154.64,154.74,154.3,154.31,43035.0,129.184,129.2676,128.9,128.9083,43035.0
2017-10-20 14:30:00,154.33,154.38,154.09,154.21,54153.0,128.9251,128.9668,128.7246,128.8248,54153.0
2017-10-20 15:00:00,154.21,154.3,154.1,154.2,64857.0,128.8248,128.9,128.7329,128.8165,64857.0
2017-10-20 15:30:00,154.19,154.21,153.95,154.19,141158.0,128.8081,128.8248,128.6076,128.8081,141158.0
2017-10-23 09:30:00,154.15,154.37,153.24,154.24,45217.0,128.7747,128.9585,128.0145,128.8499,45217.0
2017-10-23 10:00:00,154.2,154.36,154.12,154.24,42293.0,128.8165,128.9501,128.7496,128.8499,42293.0
2017-10-23 10:30:00,154.26,154.41,154.08,154.17,21385.0,128.8666,128.9919,128.7162,128.7914,21385.0
2017-10-23 11:00:00,154.22,154.26,154.04,154.16,14238.0,128.8332,128.8666,128.6828,128.783,14238.0
2017-10-23 11:30:00,154.14,154.14,153.88,153.88,13190.0,128.7663,128.7663,128.5491,128.5491,13190.0
2017-10-23 12:00:00,153.9,153.9,153.79,153.84,12497.0,128.5658,128.5658,128.4739,128.5157,12497.0
2017-10-23 12:30:00,153.85,153.96,153.83,153.89,12700.0,128.5241,128.616,128.5074,128.5575,12700.0
2017-10-23 13:00:00,153.9,154.02,153.85,153.9,13757.0,128.5658,128.6661,128.5241,128.5658,13757.0
2017-10-23 13:30:00,153.91,153.91,153.79,153.82,15377.0,128.5742,128.5742,128.4739,128.499,15377.0
2017-10-23 14:00:00,153.85,154.05,153.79,153.95,31328.0,128.5241,128.6911,128.4739,128.6076,31328.0
2017-10-23 14:30:00,153.94,153.98,153.79,153.89,27418.0,128.5993,128.6327,128.4739,128.5575,27418.0
2017-10-23 15:00:00,153.9,153.96,153.7,153.74,34819.0,128.5658,128.616,128.3988,128.4322,34819.0
2017-10-23 15:30:00,153.74,153.87,153.56,153.6,136093.0,128.4322,128.5408,128.2818,128.3152,136093.0
2017-10-24 09:30:00,153.47,154.19,153.47,153.82,35903.0,128.2066,128.8081,128.2066,128.499,35903.0
2017-10-24 10:00:00,153.79,153.88,153.52,153.83,25789.0,128.4739,128.5491,128.2484,128.5074,25789.0
2017-10-24 10:30:00,153.83,154.1,153.83,154.05,26091.0,128.5074,128.7329,128.5074,128.6911,26091.0
2017-10-24 11:00:00,154.05,154.26,153.93,154.26,24570.0,128.6911,128.8666,128.5909,128.8666,24570.0
2017-10-24 11:30:00,154.27,154.27,153.95,154.0,18214.0,128.8749,128.8749,128.6076,128.6494,18214.0
2017-10-24 12:00:00,154.01,154.02,153.62,153.7,27196.0,128.6577,128.6661,128.3319,128.3988,27196.0
2017-10-24 12:30:00,153.67,153.95,153.67,153.95,23667.0,128.3737,128.6076,128.3737,128.6076,23667.0
2017-10-24 13:00:00,153.92,153.93,153.65,153.7,17815.0,128.5825,128.5909,128.357,128.3988,17815.0
2017-10-24 13:30:00,153.75,153.81,153.61,153.79,17937.0,128.4405,128.4907,128.3236,128.4739,17937.0
2017-10-24 14:00:00,153.8,154.02,153.63,153.99,17044.0,128.4823,128.6661,128.3403,128.641,17044.0
2017-10-24 14:30:00,154.01,154.11,153.92,154.0,25368.0,128.6577,128.7413,128.5825,128.6494,25368.0
2017-10-24 15:00:00,154.04,154.04,153.67,153.8,56786.0,128.6828,128.6828,128.3737,128.4823,56786.0
2017-10-24 15:30:00,153.8,153.89,153.73,153.85,130646.0,128.4823,128.5575,128.4238,128.5241,130646.0
2017-10-25 09:30:00,153.88,154.58,153.68,154.11,112383.0,128.5491,129.1339,128.3821,128.7413,112383.0
2017-10-25 10:00:00,154.13,154.24,153.64,153.64,84702.0,128.758,128.8499,128.3486,128.3486,84702.0
2017-10-25 10:30:00,153.65,154.0,153.55,153.96,64354.0,128.357,128.6494,128.2735,128.616,64354.0
2017-10-25 11:00:00,153.84,154.01,153.36,153.44,82593.0,128.5157,128.6577,128.1147,128.1816,82593.0
2017-10-25 11:30:00,153.45,153.82,153.34,153.41,55138.0,128.1899,128.499,128.098,128.1565,55138.0
2017-10-25 12:00:00,153.42,153.49,153.18,153.25,102005.0,128.1649,128.2233,127.9644,128.0228,102005.0
2017-10-25 12:30:00,153.25,153.52,153.22,153.48,72654.0,128.0228,128.2484,127.9978,128.215,72654.0
2017-10-25 13:00:00,153.46,153.74,153.39,153.7,42923.0,128.1983,128.4322,128.1398,128.3988,42923.0
2017-10-25 13:30:00,153.71,154.13,153.71,154.05,52587.0,128.4071,128.758,128.4071,128.6911,52587.0
2017-10-25 14:00:00,154.01,154.45,153.96,154.44,67860.0,128.6577,129.0253,128.616,129.0169,67860.0
2017-10-25 14:30:00,154.4,154.45,153.98,154.4,98902.0,128.9835,129.0253,128.6327,128.9835,98902.0
2017-10-25 15:00:00,154.37,154.83,154.1,154.74,176346.0,128.9585,129.3427,128.7329,129.2676,176346.0
2017-10-25 15:30:00,154.73,154.79,154.26,154.52,349319.0,129.2592,129.3093,128.8666,129.0838,349319.0
2017-10-26 09:30:00,158.05,161.96,158.05,158.85,415778.0,132.0327,135.299,132.0327,132.701,415778.0
2017-10-26 10:00:00,158.9,160.57,158.78,160.35,204226.0,132.7428,134.1379,132.6425,133.9541,204226.0
2017-10-26 10:30:00,160.35,160.45,159.19,160.39,148766.0,133.9541,134.0376,132.985,133.9875,148766.0
2017-10-26 11:00:00,160.34,160.95,160.0,160.12,130902.0,133.9457,134.4553,133.6617,133.7619,130902.0
2017-10-26 11:30:00,160.1,160.37,160.0,160.15,87017.0,133.7452,133.9708,133.6617,133.787,87017.0
2017-10-26 12:00:00,160.14,160.82,160.12,160.66,89271.0,133.7786,134.3467,133.7619,134.213,89271.0
2017-10-26 12:30:00,160.71,160.78,160.21,160.35,96124.0,134.2548,134.3133,133.8371,133.9541,96124.0
2017-10-26 13:00:00,160.31,160.81,160.19,160.43,67033.0,133.9207,134.3384,133.8204,134.0209,67033.0
2017-10-26 13:30:00,160.5,160.89,160.43,160.75,73602.0,134.0794,134.4052,134.0209,134.2882,73602.0
2017-10-26 14:00:00,160.75,161.43,160.75,161.17,58068.0,134.2882,134.8563,134.2882,134.6391,58068.0
2017-10-26 14:30:00,161.19,161.2,160.72,160.89,64377.0,134.6558,134.6642,134.2632,134.4052,64377.0
2017-10-26 15:00:00,160.82,161.34,160.78,161.25,116184.0,134.3467,134.7811,134.3133,134.7059,116184.0
2017-10-26 15:30:00,161.24,161.75,161.21,161.44,265321.0,134.6976,135.1236,134.6725,134.8646,265321.0
2017-10-27 09:30:00,161.3,162.86,160.72,161.49,119573.0,134.7477,136.0509,134.2632,134.9064,119573.0
2017-10-27 10:00:00,161.55,161.81,161.44,161.61,59882.0,134.9565,135.1737,134.8646,135.0067,59882.0
2017-10-27 10:30:00,161.62,161.69,161.07,161.2,58252.0,135.015,135.0735,134.5556,134.6642,58252.0
2017-10-27 11:00:00,161.22,161.48,161.22,161.26,53480.0,134.6809,134.8981,134.6809,134.7143,53480.0
2017-10-27 11:30:00,161.26,161.47,160.96,161.01,46512.0,134.7143,134.8897,134.4637,134.5054,46512.0
2017-10-27 12:00:00,161.07,161.19,160.75,160.92,36510.0,134.5556,134.6558,134.2882,134.4302,36510.0
2017-10-27 12:30:00,160.93,161.43,160.92,161.43,40868.0,134.4386,134.8563,134.4302,134.8563,40868.0
2017-10-27 13:00:00,161.4,161.61,161.38,161.47,28792.0,134.8312,135.0067,134.8145,134.8897,28792.0
2017-10-27 13:30:00,161.49,161.61,161.32,161.34,33851.0,134.9064,135.0067,134.7644,134.7811,33851.0
2017-10-27 14:00:00,161.36,161.57,161.36,161.4,35842.0,134.7978,134.9732,134.7978,134.8312,35842.0
2017-10-27 14:30:00,161.42,161.46,161.01,161.04,41533.0,134.8479,134.8814,134.5054,134.5305,41533.0
2017-10-27 15:00:00,161.04,161.31,161.03,161.11,55270.0,134.5305,134.756,134.5221,134.589,55270.0
2017-10-27 15:30:00,161.11,161.11,160.77,160.91,176819.0,134.589,134.589,134.3049,134.4219,176819.0
2017-10-30 09:30:00,160.96,161.12,160.03,160.08,65501.0,134.4637,134.5973,133.6868,133.7285,65501.0
2017-10-30 10:00:00,160.16,160.19,159.44,159.94,77746.0,133.7954,133.8204,133.1939,133.6116,77746.0
2017-10-30 10:30:00,159.92,160.03,159.69,159.74,75167.0,133.5949,133.6868,133.4027,133.4445,75167.0
2017-10-30 11:00:00,159.74,160.52,159.7,160.0,55315.0,133.4445,134.0961,133.4111,133.6617,55315.0
2017-10-30 11:30:00,160.04,160.06,159.57,159.79,26653.0,133.6951,133.7118,133.3025,133.4863,26653.0
2017-10-30 12:00:00,159.82,160.42,159.77,160.39,39769.0,133.5113,134.0126,133.4696,133.9875,39769.0
2017-10-30 12:30:00,160.39,160.64,160.26,160.55,18860.0,133.9875,134.1963,133.8789,134.1212,18860.0
2017-10-30 13:00:00,160.59,160.95,160.46,160.85,26798.0,134.1546,134.4553,134.046,134.3718,26798.0
2017-10-30 13:30:00,160.89,160.89,160.63,160.72,25373.0,134.4052,134.4052,134.188,134.2632,25373.0
2017-10-30 14:00:00,160.74,160.82,160.65,160.72,25695.0,134.2799,134.3467,134.2047,134.2632,25695.0
2017-10-30 14:30:00,160.74,160.79,160.4,160.4,37485.0,134.2799,134.3216,133.9958,133.9958,37485.0
2017-10-30 15:00:00,160.43,160.52,160.2,160.29,21993.0,134.0209,134.0961,133.8288,133.904,21993.0
2017-10-30 15:30:00,160.31,160.31,159.94,159.94,119938.0,133.9207,133.9207,133.6116,133.6116,119938.0
2017-10-31 09:30:00,160.78,160.78,160.11,160.5,44922.0,134.3133,134.3133,133.7536,134.0794,44922.0
2017-10-31 10:00:00,160.58,160.67,159.74,159.74,42895.0,134.1462,134.2214,133.4445,133.4445,42895.0
2017-10-31 10:30:00,159.71,159.94,159.35,159.42,43753.0,133.4194,133.6116,133.1187,133.1772,43753.0
2017-10-31 11:00:00,159.41,159.64,159.19,159.43,37742.0,133.1688,133.361,132.985,133.1855,37742.0
2017-10-31 11:30:00,159.42,159.63,159.19,159.53,36305.0,133.1772,133.3526,132.985,133.2691,36305.0
2017-10-31 12:00:00,159.51,159.6,159.35,159.6,21871.0,133.2524,133.3275,133.1187,133.3275,21871.0
2017-10-31 12:30:00,159.59,159.77,159.53,159.55,31665.0,133.3192,133.4696,133.2691,133.2858,31665.0
2017-10-31 13:00:00,159.53,159.55,159.22,159.24,20535.0,133.2691,133.2858,133.0101,133.0268,20535.0
2017-10-31 13:30:00,159.25,159.52,159.25,159.42,27474.0,133.0352,133.2607,133.0352,133.1772,27474.0
2017-10-31 14:00:00,159.41,159.85,159.28,159.76,48742.0,133.1688,133.5364,133.0602,133.4612,48742.0
2017-10-31 14:30:00,159.74,159.76,159.43,159.62,27714.0,133.4445,133.4612,133.1855,133.3442,27714.0
2017-10-31 15:00:00,159.62,160.01,159.62,159.84,43947.0,133.3442,133.67,133.3442,133.528,43947.0
2017-10-31 15:30:00,159.81,159.81,159.31,159.43,119124.0,133.503,133.503,133.0853,133.1855,119124.0
2017-11-01 09:30:00,159.69,159.69,158.53,159.39,114083.0,133.4027,133.4027,132.4337,133.1521,114083.0
2017-11-01 10:00:00,159.36,159.77,159.23,159.3,53433.0,133.127,133.4696,133.0184,133.0769,53433.0
2017-11-01 10:30:00,159.23,159.95,159.03,159.83,31936.0,133.0184,133.6199,132.8514,133.5197,31936.0
2017-11-01 11:00:00,159.83,159.96,159.55,159.56,28747.0,133.5197,133.6283,133.2858,133.2941,28747.0
2017-11-01 11:30:00,159.57,159.88,159.42,159.84,32198.0,133.3025,133.5614,133.1772,133.528,32198.0
2017-11-01 12:00:00,159.84,159.94,159.62,159.64,17330.0,133.528,133.6116,133.3442,133.361,17330.0
2017-11-01 12:30:00,159.66,159.74,159.39,159.6,28648.0,133.3777,133.4445,133.1521,133.3275,28648.0
2017-11-01 13:00:00,159.56,159.93,159.55,159.82,26349.0,133.2941,133.6032,133.2858,133.5113,26349.0
2017-11-01 13:30:00,159.87,159.87,159.62,159.74,30119.0,133.5531,133.5531,133.3442,133.4445,30119.0
2017-11-01 14:00:00,159.85,160.41,159.85,160.11,45881.0,133.5364,134.0042,133.5364,133.7536,45881.0
2017-11-01 14:30:00,160.12,160.65,160.12,160.21,71361.0,133.7619,134.2047,133.7619,133.8371,71361.0
2017-11-01 15:00:00,160.2,160.23,159.85,159.92,59543.0,133.8288,133.8538,133.5364,133.5949,59543.0
2017-11-01 15:30:00,159.96,160.07,159.73,159.96,111255.0,133.6283,133.7202,133.4361,133.6283,111255.0
2017-11-02 09:30:00,160.19,160.78,159.55,159.72,60826.0,133.8204,134.3133,133.2858,133.4278,60826.0
2017-11-02 10:00:00,159.68,159.83,158.93,159.07,45175.0,133.3944,133.5197,132.7678,132.8848,45175.0
2017-11-02 10:30:00,159.14,159.46,158.7,158.73,26033.0,132.9433,133.2106,132.5757,132.6008,26033.0
2017-11-02 11:00:00,158.77,159.11,158.41,158.46,63748.0,132.6342,132.9182,132.3334,132.3752,63748.0
2017-11-02 11:30:00,158.5,158.65,158.34,158.45,32591.0,132.4086,132.5339,132.275,132.3668,32591.0
2017-11-02 12:00:00,158.48,158.65,158.17,158.38,45352.0,132.3919,132.5339,132.1329,132.3084,45352.0
2017-11-02 12:30:00,158.44,158.6,158.35,158.59,31753.0,132.3585,132.4922,132.2833,132.4838,31753.0
2017-11-02 13:00:00,158.63,158.9,158.53,158.88,26793.0,132.5172,132.7428,132.4337,132.7261,26793.0
2017-11-02 13:30:00,158.86,159.14,158.77,159.07,37446.0,132.7094,132.9433,132.6342,132.8848,37446.0
2017-11-02 14:00:00,159.07,159.09,158.91,158.97,24684.0,132.8848,132.9015,132.7511,132.8012,24684.0
2017-11-02 14:30:00,159.01,159.18,158.89,158.9,24093.0,132.8347,132.9767,132.7344,132.7428,24093.0
2017-11-02 15:00:00,158.85,159.1,158.74,159.07,37869.0,132.701,132.9098,132.6091,132.8848,37869.0
2017-11-02 15:30:00,159.11,159.4,159.07,159.4,101763.0,132.9182,133.1605,132.8848,133.1605,101763.0
2017-11-03 09:30:00,159.68,159.68,158.81,159.29,55292.0,133.3944,133.3944,132.6676,133.0686,55292.0
2017-11-03 10:00:00,159.31,159.32,158.77,158.77,31053.0,133.0853,133.0936,132.6342,132.6342,31053.0
2017-11-03 10:30:00,158.86,158.88,158.38,158.55,20994.0,132.7094,132.7261,132.3084,132.4504,20994.0
2017-11-03 11:00:00,158.58,159.21,158.48,159.15,34869.0,132.4754,133.0017,132.3919,132.9516,34869.0
2017-11-03 11:30:00,159.18,159.28,159.09,159.12,9337.0,132.9767,133.0602,132.9015,132.9266,9337.0
2017-11-03 12:00:00,159.17,159.33,159.09,159.31,8392.0,132.9683,133.102,132.9015,133.0853,8392.0
2017-11-03 12:30:00,159.32,159.36,159.24,159.3,8510.0,133.0936,133.127,133.0268,133.0769,8510.0
2017-11-03 13:00:00,159.29,159.3,159.21,159.21,7870.0,133.0686,133.0769,133.0017,133.0017,7870.0
2017-11-03 13:30:00,159.24,159.25,158.95,159.01,15981.0,133.0268,133.0352,132.7845,132.8347,15981.0
2017-11-03 14:00:00,159.01,159.21,158.98,159.14,14244.0,132.8347,133.0017,132.8096,132.9433,14244.0
2017-11-03 14:30:00,159.14,159.14,158.94,159.06,10462.0,132.9433,132.9433,132.7762,132.8764,10462.0
2017-11-03 15:00:00,159.11,159.25,159.05,159.25,17756.0,132.9182,133.0352,132.8681,133.0352,17756.0
2017-11-03 15:30:00,159.25,159.29,159.12,159.25,63083.0,133.0352,133.0686,132.9266,133.0352,63083.0
2017-11-06 09:30:00,159.48,159.96,159.26,159.68,21062.0,133.2273,133.6283,133.0435,133.3944,21062.0
2017-11-06 10:00:00,159.66,159.66,159.03,159.2,23863.0,133.3777,133.3777,132.8514,132.9934,23863.0
2017-11-06 10:30:00,159.22,159.4,159.09,159.16,15875.0,133.0101,133.1605,132.9015,132.96,15875.0
2017-11-06 11:00:00,159.15,159.2,159.01,159.01,14393.0,132.9516,132.9934,132.8347,132.8347,14393.0
2017-11-06 11:30:00,159.0,159.32,159.0,159.06,21504.0,132.8263,133.0936,132.8263,132.8764,21504.0
2017-11-06 12:00:00,159.05,159.2,159.0,159.09,10747.0,132.8681,132.9934,132.8263,132.9015,10747.0
2017-11-06 12:30:00,159.11,159.2,158.98,158.98,23242.0,132.9182,132.9934,132.8096,132.8096,23242.0
2017-11-06 13:00:00,159.03,159.03,158.8,158.92,11910.0,132.8514,132.8514,132.6592,132.7595,11910.0
2017-11-06 13:30:00,158.92,158.96,158.87,158.93,19068.0,132.7595,132.7929,132.7177,132.7678,19068.0
2017-11-06 14:00:00,158.91,158.91,158.63,158.7,16191.0,132.7511,132.7511,132.5172,132.5757,16191.0
2017-11-06 14:30:00,158.73,158.95,158.73,158.9,16030.0,132.6008,132.7845,132.6008,132.7428,16030.0
2017-11-06 15:00:00,158.89,158.93,158.69,158.74,22626.0,132.7344,132.7678,132.5673,132.6091,22626.0
2017-11-06 15:30:00,158.72,158.82,158.57,158.8,59421.0,132.5924,132.6759,132.4671,132.6592,59421.0
2017-11-07 09:30:00,159.38,159.98,158.97,159.53,42029.0,133.1438,133.645,132.8012,133.2691,42029.0
2017-11-07 10:00:00,159.5,159.72,159.39,159.47,42486.0,133.244,133.4278,133.1521,133.2189,42486.0
2017-11-07 10:30:00,159.6,159.6,158.99,159.27,37642.0,133.3275,133.3275,132.818,133.0519,37642.0
2017-11-07 11:00:00,159.28,159.64,159.28,159.33,25421.0,133.0602,133.361,133.0602,133.102,25421.0
2017-11-07 11:30:00,159.33,159.68,159.13,159.25,21680.0,133.102,133.3944,132.9349,133.0352,21680.0
2017-11-07 12:00:00,159.26,159.52,159.22,159.43,23845.0,133.0435,133.2607,133.0101,133.1855,23845.0
2017-11-07 12:30:00,159.42,159.48,159.35,159.35,30120.0,133.1772,133.2273,133.1187,133.1187,30120.0
2017-11-07 13:00:00,159.37,159.71,159.36,159.57,12856.0,133.1354,133.4194,133.127,133.3025,12856.0
2017-11-07 13:30:00,159.54,159.56,159.36,159.41,13573.0,133.2774,133.2941,133.127,133.1688,13573.0
2017-11-07 14:00:00,159.45,159.48,159.09,159.35,24971.0,133.2022,133.2273,132.9015,133.1187,24971.0
2017-11-07 14:30:00,159.34,159.55,159.28,159.44,23197.0,133.1103,133.2858,133.0602,133.1939,23197.0
2017-11-07 15:00:00,159.45,159.66,159.43,159.64,29824.0,133.2022,133.3777,133.1855,133.361,29824.0
2017-11-07 15:30:00,159.65,159.79,159.52,159.77,66651.0,133.3693,133.4863,133.2607,133.4696,66651.0
2017-11-08 09:30:00,159.78,160.36,159.71,160.22,49106.0,133.4779,133.9624,133.4194,133.8455,49106.0
2017-11-08 10:00:00,160.04,160.23,159.86,160.05,18466.0,133.6951,133.8538,133.5447,133.7035,18466.0
2017-11-08 10:30:00,160.08,160.46,159.91,160.34,72065.0,133.7285,134.046,133.5865,133.9457,72065.0
2017-11-08 11:00:00,160.3,160.34,160.06,160.11,22158.0,133.9123,133.9457,133.7118,133.7536,22158.0
2017-11-08 11:30:00,160.13,160.76,160.09,160.31,54836.0,133.7703,134.2966,133.7369,133.9207,54836.0
2017-11-08 12:00:00,160.3,160.62,160.3,160.62,16978.0,133.9123,134.1796,133.9123,134.1796,16978.0
2017-11-08 12:30:00,160.59,160.86,160.52,160.66,30835.0,134.1546,134.3801,134.0961,134.213,30835.0
2017-11-08 13:00:00,160.7,160.99,160.7,160.9,18619.0,134.2465,134.4887,134.2465,134.4135,18619.0
2017-11-08 13:30:00,160.87,160.98,160.72,160.83,23900.0,134.3885,134.4804,134.2632,134.3551,23900.0
2017-11-08 14:00:00,160.84,161.1,160.83,160.98,28945.0,134.3634,134.5806,134.3551,134.4804,28945.0
2017-11-08 14:30:00,160.99,160.99,160.63,160.73,27903.0,134.4887,134.4887,134.188,134.2715,27903.0
2017-11-08 15:00:00,160.72,160.92,160.6,160.91,36546.0,134.2632,134.4302,134.1629,134.4219,36546.0
2017-11-08 15:30:00,160.9,161.05,160.83,160.94,99490.0,134.4135,134.5388,134.3551,134.447,99490.0
2017-11-09 09:30:00,160.02,161.22,159.67,160.68,123433.0,133.6784,134.6809,133.386,134.2298,123433.0
2017-11-09 10:00:00,160.68,161.0,160.37,160.94,99203.0,134.2298,134.4971,133.9708,134.447,99203.0
2017-11-09 10:30:00,160.92,161.47,160.65,161.44,65180.0,134.4302,134.8897,134.2047,134.8646,65180.0
2017-11-09 11:00:00,161.44,162.16,161.38,162.16,120728.0,134.8646,135.4661,134.8145,135.4661,120728.0
2017-11-09 11:30:00,162.17,162.31,161.43,161.87,99543.0,135.4745,135.5914,134.8563,135.2239,99543.0
2017-11-09 12:00:00,161.89,161.96,160.91,160.91,86095.0,135.2406,135.299,134.4219,134.4219,86095.0
2017-11-09 12:30:00,160.91,160.91,160.12,160.45,42486.0,134.4219,134.4219,133.7619,134.0376,42486.0
2017-11-09 13:00:00,160.44,160.66,160.28,160.49,25501.0,134.0293,134.213,133.8956,134.071,25501.0
2017-11-09 13:30:00,160.49,160.57,160.3,160.41,23464.0,134.071,134.1379,133.9123,134.0042,23464.0
2017-11-09 14:00:00,160.46,160.76,160.37,160.64,44635.0,134.046,134.2966,133.9708,134.1963,44635.0
2017-11-09 14:30:00,160.63,160.73,160.52,160.59,35787.0,134.188,134.2715,134.0961,134.1546,35787.0
2017-11-09 15:00:00,160.57,160.86,160.49,160.77,38204.0,134.1379,134.3801,134.071,134.3049,38204.0
2017-11-09 15:30:00,160.76,160.85,160.49,160.56,97337.0,134.2966,134.3718,134.071,134.1295,97337.0
2017-11-10 09:30:00,160.2,160.94,159.81,160.94,49604.0,133.8288,134.447,133.503,134.447,49604.0
2017-11-10 10:00:00,160.89,160.93,160.38,160.79,33941.0,134.4052,134.4386,133.9791,134.3216,33941.0
2017-11-10 10:30:00,160.79,160.79,160.37,160.75,53520.0,134.3216,134.3216,133.9708,134.2882,53520.0
2017-11-10 11:00:00,160.75,160.81,160.41,160.45,44109.0,134.2882,134.3384,134.0042,134.0376,44109.0
2017-11-10 11:30:00,160.49,160.77,160.46,160.53,17486.0,134.071,134.3049,134.046,134.1044,17486.0
2017-11-10 12:00:00,160.5,160.53,160.28,160.51,26401.0,134.0794,134.1044,133.8956,134.0877,26401.0
2017-11-10 12:30:00,160.52,160.52,160.19,160.24,14591.0,134.0961,134.0961,133.8204,133.8622,14591.0
2017-11-10 13:00:00,160.31,160.43,160.18,160.31,16360.0,133.9207,134.0209,133.8121,133.9207,16360.0
2017-11-10 13:30:00,160.33,160.47,160.2,160.2,14581.0,133.9374,134.0543,133.8288,133.8288,14581.0
2017-11-10 14:00:00,160.23,160.47,160.23,160.37,17695.0,133.8538,134.0543,133.8538,133.9708,17695.0
2017-11-10 14:30:00,160.29,160.5,160.23,160.45,16977.0,133.904,134.0794,133.8538,134.0376,16977.0
2017-11-10 15:00:00,160.47,160.55,160.35,160.53,21835.0,134.0543,134.1212,133.9541,134.1044,21835.0
2017-11-10 15:30:00,160.54,160.73,160.26,160.32,94141.0,134.1128,134.2715,133.8789,133.929,94141.0
2017-11-13 09:30:00,162.53,162.85,161.36,161.99,112553.0,135.7752,136.0425,134.7978,135.3241,112553.0
2017-11-13 10:00:00,162.0,162.74,161.68,161.89,60644.0,135.3325,135.9506,135.0651,135.2406,60644.0
2017-11-13 10:30:00,161.9,162.24,161.74,162.17,29942.0,135.2489,135.533,135.1153,135.4745,29942.0
2017-11-13 11:00:00,162.14,162.36,162.03,162.33,28789.0,135.4494,135.6332,135.3575,135.6081,28789.0
2017-11-13 11:30:00,162.29,162.34,161.79,162.32,35976.0,135.5747,135.6165,135.157,135.5998,35976.0
2017-11-13 12:00:00,162.34,162.99,162.19,162.84,93109.0,135.6165,136.1595,135.4912,136.0342,93109.0
2017-11-13 12:30:00,162.84,163.56,162.75,163.07,87326.0,136.0342,136.6357,135.959,136.2263,87326.0
2017-11-13 13:00:00,163.09,163.09,162.73,162.75,59932.0,136.243,136.243,135.9423,135.959,59932.0
2017-11-13 13:30:00,162.77,162.77,162.09,162.36,61354.0,135.9757,135.9757,135.4076,135.6332,61354.0
2017-11-13 14:00:00,162.38,163.19,162.37,163.01,116430.0,135.6499,136.3266,135.6416,136.1762,116430.0
2017-11-13 14:30:00,163.0,163.01,162.55,162.69,58199.0,136.1678,136.1762,135.7919,135.9089,58199.0
2017-11-13 15:00:00,162.68,163.03,162.66,163.01,149530.0,135.9005,136.1929,135.8838,136.1762,149530.0
2017-11-13 15:30:00,163.01,163.2,162.66,162.74,327717.0,136.1762,136.3349,135.8838,135.9506,327717.0
2017-11-14 09:30:00,161.77,161.77,161.06,161.08,49541.0,135.1403,135.1403,134.5472,134.5639,49541.0
2017-11-14 10:00:00,161.01,161.98,161.01,161.43,66055.0,134.5054,135.3158,134.5054,134.8563,66055.0
2017-11-14 10:30:00,161.42,162.09,161.25,161.98,49870.0,134.8479,135.4076,134.7059,135.3158,49870.0
2017-11-14 11:00:00,161.88,161.99,161.39,161.4,38354.0,135.2322,135.3241,134.8229,134.8312,38354.0
2017-11-14 11:30:00,161.42,161.94,161.42,161.94,30971.0,134.8479,135.2823,134.8479,135.2823,30971.0
2017-11-14 12:00:00,161.95,162.27,161.75,162.15,40209.0,135.2907,135.558,135.1236,135.4578,40209.0
2017-11-14 12:30:00,162.15,162.2,161.56,161.74,24751.0,135.4578,135.4995,134.9649,135.1153,24751.0
2017-11-14 13:00:00,161.81,161.88,161.51,161.71,18705.0,135.1737,135.2322,134.9231,135.0902,18705.0
2017-11-14 13:30:00,161.73,162.04,161.59,161.79,26953.0,135.1069,135.3659,134.99,135.157,26953.0
2017-11-14 14:00:00,161.78,161.98,161.66,161.77,27563.0,135.1487,135.3158,135.0484,135.1403,27563.0
2017-11-14 14:30:00,161.78,162.02,161.66,161.82,33401.0,135.1487,135.3492,135.0484,135.1821,33401.0
2017-11-14 15:00:00,161.77,161.98,161.76,161.88,37037.0,135.1403,135.3158,135.132,135.2322,37037.0
2017-11-14 15:30:00,161.88,162.16,161.82,162.1,146810.0,135.2322,135.4661,135.1821,135.416,146810.0
2017-11-15 09:30:00,161.26,161.61,160.24,160.59,30960.0,134.7143,135.0067,133.8622,134.1546,30960.0
2017-11-15 10:00:00,160.61,161.63,160.61,161.31,44262.0,134.1713,135.0234,134.1713,134.756,44262.0
2017-11-15 10:30:00,161.25,161.27,160.89,161.09,20478.0,134.7059,134.7226,134.4052,134.5723,20478.0
2017-11-15 11:00:00,161.11,161.31,160.87,161.27,29071.0,134.589,134.756,134.3885,134.7226,29071.0
2017-11-15 11:30:00,161.28,161.32,160.83,161.09,58417.0,134.731,134.7644,134.3551,134.5723,58417.0
2017-11-15 12:00:00,161.08,161.08,160.83,160.84,39233.0,134.5639,134.5639,134.3551,134.3634,39233.0
2017-11-15 12:30:00,160.85,161.11,160.78,160.9,20294.0,134.3718,134.589,134.3133,134.4135,20294.0
2017-11-15 13:00:00,160.9,161.01,160.8,160.91,17845.0,134.4135,134.5054,134.33,134.4219,17845.0
2017-11-15 13:30:00,160.91,160.96,160.76,160.86,18632.0,134.4219,134.4637,134.2966,134.3801,18632.0
2017-11-15 14:00:00,160.83,160.87,160.4,160.56,24996.0,134.3551,134.3885,133.9958,134.1295,24996.0
2017-11-15 14:30:00,160.53,160.81,160.44,160.75,21153.0,134.1044,134.3384,134.0293,134.2882,21153.0
2017-11-15 15:00:00,160.7,161.08,160.68,161.02,38805.0,134.2465,134.5639,134.2298,134.5138,38805.0
2017-11-15 15:30:00,161.03,161.14,160.73,160.87,173333.0,134.5221,134.614,134.2715,134.3885,173333.0
2017-11-16 09:30:00,161.1,161.94,160.99,161.78,41743.0,134.5806,135.2823,134.4887,135.1487,41743.0
2017-11-16 10:00:00,161.78,161.98,161.7,161.83,30748.0,135.1487,135.3158,135.0818,135.1904,30748.0
2017-11-16 10:30:00,161.85,161.94,161.32,161.44,34930.0,135.2072,135.2823,134.7644,134.8646,34930.0
2017-11-16 11:00:00,161.44,161.58,161.0,161.1,28235.0,134.8646,134.9816,134.4971,134.5806,28235.0
2017-11-16 11:30:00,161.03,161.11,160.87,161.1,48818.0,134.5221,134.589,134.3885,134.5806,48818.0
2017-11-16 12:00:00,161.07,161.41,161.07,161.41,35956.0,134.5556,134.8396,134.5556,134.8396,35956.0
2017-11-16 12:30:00,161.41,161.53,160.93,161.12,51727.0,134.8396,134.9398,134.4386,134.5973,51727.0
2017-11-16 13:00:00,161.14,161.5,161.13,161.49,29861.0,134.614,134.9148,134.6057,134.9064,29861.0
2017-11-16 13:30:00,161.47,161.59,161.4,161.45,35220.0,134.8897,134.99,134.8312,134.873,35220.0
2017-11-16 14:00:00,161.43,161.5,161.4,161.44,38061.0,134.8563,134.9148,134.8312,134.8646,38061.0
2017-11-16 14:30:00,161.46,161.51,161.25,161.37,56273.0,134.8814,134.9231,134.7059,134.8062,56273.0
2017-11-16 15:00:00,161.38,161.43,161.27,161.41,41485.0,134.8145,134.8563,134.7226,134.8396,41485.0
2017-11-16 15:30:00,161.41,161.45,161.11,161.19,138080.0,134.8396,134.873,134.589,134.6558,138080.0
2017-11-17 09:30:00,160.83,161.26,160.35,161.26,68864.0,134.3551,134.7143,133.9541,134.7143,68864.0
2017-11-17 10:00:00,161.51,161.89,161.29,161.85,19901.0,134.9231,135.2406,134.7393,135.2072,19901.0
2017-11-17 10:30:00,161.84,161.97,161.47,161.9,22442.0,135.1988,135.3074,134.8897,135.2489,22442.0
2017-11-17 11:00:00,161.9,162.02,161.5,161.97,37796.0,135.2489,135.3492,134.9148,135.3074,37796.0
2017-11-17 11:30:00,161.97,162.29,161.49,162.16,43813.0,135.3074,135.5747,134.9064,135.4661,43813.0
2017-11-17 12:00:00,162.17,162.21,162.0,162.11,14212.0,135.4745,135.5079,135.3325,135.4244,14212.0
2017-11-17 12:30:00,162.07,162.11,161.68,161.88,41800.0,135.3909,135.4244,135.0651,135.2322,41800.0
2017-11-17 13:00:00,161.84,162.11,161.82,162.09,17238.0,135.1988,135.4244,135.1821,135.4076,17238.0
2017-11-17 13:30:00,162.09,162.37,162.07,162.21,43199.0,135.4076,135.6416,135.3909,135.5079,43199.0
2017-11-17 14:00:00,162.21,162.3,162.07,162.21,15097.0,135.5079,135.5831,135.3909,135.5079,15097.0
2017-11-17 14:30:00,162.24,162.28,162.08,162.27,18678.0,135.533,135.5664,135.3993,135.558,18678.0
2017-11-17 15:00:00,162.26,162.28,161.82,161.84,38813.0,135.5497,135.5664,135.1821,135.1988,38813.0
2017-11-17 15:30:00,161.83,162.08,161.53,161.62,177349.0,135.1904,135.3993,134.9398,135.015,177349.0
2017-11-20 09:30:00,161.55,162.3,161.3,161.89,23157.0,134.9565,135.5831,134.7477,135.2406,23157.0
2017-11-20 10:00:00,161.95,162.07,161.75,162.01,11019.0,135.2907,135.3909,135.1236,135.3408,11019.0
2017-11-20 10:30:00,161.91,162.4,161.84,162.35,17757.0,135.2573,135.6666,135.1988,135.6248,17757.0
2017-11-20 11:00:00,162.35,162.49,162.15,162.28,21724.0,135.6248,135.7418,135.4578,135.5664,21724.0
2017-11-20 11:30:00,162.3,162.3,161.97,162.12,16247.0,135.5831,135.5831,135.3074,135.4327,16247.0
2017-11-20 12:00:00,162.14,162.16,161.68,161.72,23615.0,135.4494,135.4661,135.0651,135.0986,23615.0
2017-11-20 12:30:00,161.75,161.88,161.7,161.88,17069.0,135.1236,135.2322,135.0818,135.2322,17069.0
2017-11-20 13:00:00,161.86,161.89,161.29,161.35,22716.0,135.2155,135.2406,134.7393,134.7895,22716.0
2017-11-20 13:30:00,161.32,161.6,161.26,161.58,24968.0,134.7644,134.9983,134.7143,134.9816,24968.0
2017-11-20 14:00:00,161.56,161.64,161.46,161.56,17276.0,134.9649,135.0317,134.8814,134.9649,17276.0
2017-11-20 14:30:00,161.54,161.71,161.5,161.67,19010.0,134.9482,135.0902,134.9148,135.0568,19010.0
2017-11-20 15:00:00,161.67,161.72,161.52,161.65,29480.0,135.0568,135.0986,134.9315,135.0401,29480.0
2017-11-20 15:30:00,161.66,161.73,161.44,161.58,101714.0,135.0484,135.1069,134.8646,134.9816,101714.0
2017-11-21 09:30:00,162.1,162.68,162.02,162.11,23660.0,135.416,135.9005,135.3492,135.4244,23660.0
2017-11-21 10:00:00,162.16,162.31,161.76,161.87,23191.0,135.4661,135.5914,135.132,135.2239,23191.0
2017-11-21 10:30:00,161.95,162.13,161.85,162.04,11704.0,135.2907,135.4411,135.2072,135.3659,11704.0
2017-11-21 11:00:00,162.05,162.08,161.8,162.05,13858.0,135.3742,135.3993,135.1654,135.3742,13858.0
2017-11-21 11:30:00,162.06,162.51,162.06,162.18,12500.0,135.3826,135.7585,135.3826,135.4828,12500.0
2017-11-21 12:00:00,162.1,162.47,162.1,162.27,11272.0,135.416,135.7251,135.416,135.558,11272.0
2017-11-21 12:30:00,162.25,162.41,162.23,162.32,11921.0,135.5413,135.675,135.5246,135.5998,11921.0
2017-11-21 13:00:00,162.31,162.45,162.2,162.2,12728.0,135.5914,135.7084,135.4995,135.4995,12728.0
2017-11-21 13:30:00,162.26,162.49,162.22,162.35,9674.0,135.5497,135.7418,135.5162,135.6248,9674.0
2017-11-21 14:00:00,162.35,162.55,162.27,162.48,10040.0,135.6248,135.7919,135.558,135.7334,10040.0
2017-11-21 14:30:00,162.47,162.53,162.16,162.38,11405.0,135.7251,135.7752,135.4661,135.6499,11405.0
2017-11-21 15:00:00,162.42,162.45,162.24,162.27,18834.0,135.6833,135.7084,135.533,135.558,18834.0
2017-11-21 15:30:00,162.29,162.42,162.18,162.27,76695.0,135.5747,135.6833,135.4828,135.558,76695.0
2017-11-22 09:30:00,162.59,162.59,162.01,162.03,28734.0,135.8253,135.8253,135.3408,135.3575,28734.0
2017-11-22 10:00:00,162.05,162.15,161.84,162.09,33649.0,135.3742,135.4578,135.1988,135.4076,33649.0
2017-11-22 10:30:00,162.03,162.23,161.92,162.23,15222.0,135.3575,135.5246,135.2656,135.5246,15222.0
2017-11-22 11:00:00,162.22,162.25,161.86,161.91,13476.0,135.5162,135.5413,135.2155,135.2573,13476.0
2017-11-22 11:30:00,161.91,161.92,161.75,161.88,10305.0,135.2573,135.2656,135.1236,135.2322,10305.0
2017-11-22 12:00:00,161.87,161.89,161.55,161.65,9139.0,135.2239,135.2406,134.9565,135.0401,9139.0
2017-11-22 12:30:00,161.65,161.87,161.64,161.84,8523.0,135.0401,135.2239,135.0317,135.1988,8523.0
2017-11-22 13:00:00,161.82,161.89,161.65,161.73,12669.0,135.1821,135.2406,135.0401,135.1069,12669.0
2017-11-22 13:30:00,161.75,161.81,161.69,161.78,14267.0,135.1236,135.1737,135.0735,135.1487,14267.0
2017-11-22 14:00:00,161.8,161.83,161.72,161.73,12223.0,135.1654,135.1904,135.0986,135.1069,12223.0
2017-11-22 14:30:00,161.73,161.76,161.65,161.69,16823.0,135.1069,135.132,135.0401,135.0735,16823.0
2017-11-22 15:00:00,161.68,161.78,161.64,161.71,17371.0,135.0651,135.1487,135.0317,135.0902,17371.0
2017-11-22 15:30:00,161.72,161.79,161.6,161.62,74549.0,135.0986,135.157,134.9983,135.015,74549.0
2017-11-24 09:30:00,161.89,162.6,161.76,161.99,19316.0,135.2406,135.8337,135.132,135.3241,19316.0
2017-11-24 10:00:00,161.99,162.0,161.2,161.23,26183.0,135.3241,135.3325,134.6642,134.6892,26183.0
2017-11-24 10:30:00,161.24,161.68,161.15,161.62,25637.0,134.6976,135.0651,134.6224,135.015,25637.0
2017-11-24 11:00:00,161.64,161.97,161.46,161.71,40279.0,135.0317,135.3074,134.8814,135.0902,40279.0
2017-11-24 11:30:00,161.72,161.82,161.42,161.67,20569.0,135.0986,135.1821,134.8479,135.0568,20569.0
2017-11-24 12:00:00,161.66,161.78,161.6,161.75,15395.0,135.0484,135.1487,134.9983,135.1236,15395.0
2017-11-24 12:30:00,161.75,161.83,161.48,161.64,40844.0,135.1236,135.1904,134.8981,135.0317,40844.0
2017-11-27 09:30:00,161.78,161.93,160.81,161.14,19991.0,135.1487,135.274,134.3384,134.614,19991.0
2017-11-27 10:00:00,161.14,161.32,160.87,161.23,18144.0,134.614,134.7644,134.3885,134.6892,18144.0
2017-11-27 10:30:00,161.29,161.41,161.22,161.39,21363.0,134.7393,134.8396,134.6809,134.8229,21363.0
2017-11-27 11:00:00,161.43,161.58,161.18,161.2,53722.0,134.8563,134.9816,134.6474,134.6642,53722.0
2017-11-27 11:30:00,161.21,161.35,161.17,161.18,22570.0,134.6725,134.7895,134.6391,134.6474,22570.0
2017-11-27 12:00:00,161.25,161.4,161.15,161.2,26545.0,134.7059,134.8312,134.6224,134.6642,26545.0
2017-11-27 12:30:00,161.19,161.24,160.98,161.17,37944.0,134.6558,134.6976,134.4804,134.6391,37944.0
2017-11-27 13:00:00,161.16,161.21,161.03,161.19,15382.0,134.6307,134.6725,134.5221,134.6558,15382.0
2017-11-27 13:30:00,161.21,161.21,161.05,161.05,32797.0,134.6725,134.6725,134.5388,134.5388,32797.0
2017-11-27 14:00:00,161.0,161.21,161.0,161.08,24676.0,134.4971,134.6725,134.4971,134.5639,24676.0
2017-11-27 14:30:00,161.08,161.17,161.04,161.07,25541.0,134.5639,134.6391,134.5305,134.5556,25541.0
2017-11-27 15:00:00,161.06,161.07,160.86,160.94,51552.0,134.5472,134.5556,134.3801,134.447,51552.0
2017-11-27 15:30:00,160.98,161.15,160.94,161.06,141623.0,134.4804,134.6224,134.447,134.5472,141623.0
2017-11-28 09:30:00,160.89,161.69,160.83,161.19,25696.0,134.4052,135.0735,134.3551,134.6558,25696.0
2017-11-28 10:00:00,161.18,161.76,161.18,161.66,29599.0,134.6474,135.132,134.6474,135.0484,29599.0
2017-11-28 10:30:00,161.64,161.9,161.4,161.89,31957.0,135.0317,135.2489,134.8312,135.2406,31957.0
2017-11-28 11:00:00,161.9,161.98,161.43,161.43,35817.0,135.2489,135.3158,134.8563,134.8563,35817.0
2017-11-28 11:30:00,161.51,162.09,161.37,161.76,24670.0,134.9231,135.4076,134.8062,135.132,24670.0
2017-11-28 12:00:00,161.75,162.04,161.72,161.91,32290.0,135.1236,135.3659,135.0986,135.2573,32290.0
2017-11-28 12:30:00,161.9,162.27,161.87,162.2,28545.0,135.2489,135.558,135.2239,135.4995,28545.0
2017-11-28 13:00:00,162.2,162.43,161.89,162.4,29245.0,135.4995,135.6917,135.2406,135.6666,29245.0
2017-11-28 13:30:00,162.4,162.55,161.77,162.02,30663.0,135.6666,135.7919,135.1403,135.3492,30663.0
2017-11-28 14:00:00,162.03,162.34,161.82,162.22,38735.0,135.3575,135.6165,135.1821,135.5162,38735.0
2017-11-28 14:30:00,162.22,162.92,162.1,162.91,109803.0,135.5162,136.101,135.416,136.0927,109803.0
2017-11-28 15:00:00,162.91,162.99,162.69,162.87,30459.0,136.0927,136.1595,135.9089,136.0592,30459.0
2017-11-28 15:30:00,162.87,163.27,162.85,163.23,92359.0,136.0592,136.3934,136.0425,136.36,92359.0
2017-11-29 09:30:00,163.08,163.16,162.4,162.72,30030.0,136.2347,136.3015,135.6666,135.9339,30030.0
2017-11-29 10:00:00,162.77,163.22,162.45,162.95,78346.0,135.9757,136.3516,135.7084,136.1261,78346.0
2017-11-29 10:30:00,162.95,163.32,162.46,162.6,24571.0,136.1261,136.4352,135.7167,135.8337,24571.0
2017-11-29 11:00:00,162.62,162.93,162.22,162.35,17264.0,135.8504,136.1094,135.5162,135.6248,17264.0
2017-11-29 11:30:00,162.36,162.92,162.33,162.67,20933.0,135.6332,136.101,135.6081,135.8922,20933.0
2017-11-29 12:00:00,162.72,162.77,162.32,162.45,25695.0,135.9339,135.9757,135.5998,135.7084,25695.0
2017-11-29 12:30:00,162.35,162.59,162.27,162.52,20235.0,135.6248,135.8253,135.558,135.7669,20235.0
2017-11-29 13:00:00,162.52,162.54,162.0,162.12,16001.0,135.7669,135.7836,135.3325,135.4327,16001.0
2017-11-29 13:30:00,162.19,162.63,162.02,162.5,21630.0,135.4912,135.8588,135.3492,135.7502,21630.0
2017-11-29 14:00:00,162.54,162.74,162.25,162.59,17891.0,135.7836,135.9506,135.5413,135.8253,17891.0
2017-11-29 14:30:00,162.56,162.56,162.09,162.15,19584.0,135.8003,135.8003,135.4076,135.4578,19584.0
2017-11-29 15:00:00,162.21,162.49,162.17,162.49,30122.0,135.5079,135.7418,135.4745,135.7418,30122.0
2017-11-29 15:30:00,162.49,162.83,162.47,162.62,100355.0,135.7418,136.0258,135.7251,135.8504,100355.0
2017-11-30 09:30:00,163.33,163.69,162.71,162.71,33668.0,136.4435,136.7443,135.9256,135.9256,33668.0
2017-11-30 10:00:00,162.94,163.3,162.72,162.78,16146.0,136.1177,136.4185,135.9339,135.9841,16146.0
2017-11-30 10:30:00,162.93,163.22,162.58,163.15,43545.0,136.1094,136.3516,135.817,136.2932,43545.0
2017-11-30 11:00:00,163.18,163.42,163.01,163.14,22835.0,136.3182,136.5187,136.1762,136.2848,22835.0
2017-11-30 11:30:00,163.18,163.66,163.02,163.62,29582.0,136.3182,136.7192,136.1846,136.6858,29582.0
2017-11-30 12:00:00,163.63,163.99,163.57,163.92,24834.0,136.6941,136.9949,136.644,136.9364,24834.0
2017-11-30 12:30:00,163.92,164.65,163.92,164.41,35398.0,136.9364,137.5462,136.9364,137.3457,35398.0
2017-11-30 13:00:00,164.39,164.59,163.65,163.68,34674.0,137.329,137.4961,136.7108,136.7359,34674.0
2017-11-30 13:30:00,163.7,163.78,163.02,163.14,27208.0,136.7526,136.8194,136.1846,136.2848,27208.0
2017-11-30 14:00:00,163.15,163.18,162.75,163.07,52319.0,136.2932,136.3182,135.959,136.2263,52319.0
2017-11-30 14:30:00,163.09,163.39,162.8,163.01,44030.0,136.243,136.4936,136.0008,136.1762,44030.0
2017-11-30 15:00:00,162.98,163.28,162.86,163.04,44628.0,136.1511,136.4018,136.0509,136.2013,44628.0
2017-11-30 15:30:00,163.06,163.23,162.92,163.05,166619.0,136.218,136.36,136.101,136.2096,166619.0
2017-12-01 09:30:00,163.29,163.57,162.68,162.99,46015.0,136.4101,136.644,135.9005,136.1595,46015.0
2017-12-01 10:00:00,163.09,163.23,162.54,162.8,26785.0,136.243,136.36,135.7836,136.0008,26785.0
2017-12-01 10:30:00,162.8,162.99,162.57,162.71,20277.0,136.0008,136.1595,135.8086,135.9256,20277.0
2017-12-01 11:00:00,162.73,162.76,161.13,161.43,50581.0,135.9423,135.9674,134.6057,134.8563,50581.0
2017-12-01 11:30:00,161.45,161.83,160.84,161.81,41551.0,134.873,135.1904,134.3634,135.1737,41551.0
2017-12-01 12:00:00,161.89,162.36,161.48,161.77,34400.0,135.2406,135.6332,134.8981,135.1403,34400.0
2017-12-01 12:30:00,161.83,162.53,161.83,162.47,24053.0,135.1904,135.7752,135.1904,135.7251,24053.0
2017-12-01 13:00:00,162.52,162.59,161.96,162.15,25042.0,135.7669,135.8253,135.299,135.4578,25042.0
2017-12-01 13:30:00,162.19,162.48,161.97,162.29,23860.0,135.4912,135.7334,135.3074,135.5747,23860.0
2017-12-01 14:00:00,162.32,162.38,162.01,162.18,20319.0,135.5998,135.6499,135.3408,135.4828,20319.0
2017-12-01 14:30:00,162.11,162.15,161.62,161.93,24801.0,135.4244,135.4578,135.015,135.274,24801.0
2017-12-01 15:00:00,161.94,161.94,161.59,161.81,32139.0,135.2823,135.2823,134.99,135.1737,32139.0
2017-12-01 15:30:00,161.82,161.84,161.57,161.62,128335.0,135.1821,135.1988,134.9732,135.015,128335.0
2017-12-04 09:30:00,162.19,163.06,161.95,162.87,38049.0,135.4912,136.218,135.2907,136.0592,38049.0
2017-12-04 10:00:00,162.87,163.75,162.78,163.18,163384.0,136.0592,136.7944,135.9841,136.3182,163384.0
2017-12-04 10:30:00,163.17,164.36,163.07,164.11,55176.0,136.3099,137.304,136.2263,137.0951,55176.0
2017-12-04 11:00:00,164.14,164.28,163.55,163.55,44595.0,137.1202,137.2371,136.6273,136.6273,44595.0
2017-12-04 11:30:00,163.56,163.99,163.23,163.57,28607.0,136.6357,136.9949,136.36,136.644,28607.0
2017-12-04 12:00:00,163.5,163.52,163.26,163.32,26748.0,136.5855,136.6022,136.385,136.4352,26748.0
2017-12-04 12:30:00,163.29,163.56,163.03,163.45,22025.0,136.4101,136.6357,136.1929,136.5438,22025.0
2017-12-04 13:00:00,163.5,163.62,163.29,163.41,22636.0,136.5855,136.6858,136.4101,136.5104,22636.0
2017-12-04 13:30:00,163.44,163.8,163.44,163.72,39747.0,136.5354,136.8362,136.5354,136.7693,39747.0
2017-12-04 14:00:00,163.72,163.73,162.82,162.87,31411.0,136.7693,136.7777,136.0175,136.0592,31411.0
2017-12-04 14:30:00,162.94,163.05,162.74,162.95,18284.0,136.1177,136.2096,135.9506,136.1261,18284.0
2017-12-04 15:00:00,162.98,163.17,162.76,163.11,26843.0,136.1511,136.3099,135.9674,136.2597,26843.0
2017-12-04 15:30:00,163.09,163.1,162.38,162.4,103807.0,136.243,136.2514,135.6499,135.6666,103807.0
2017-12-05 09:30:00,162.51,162.88,160.99,161.64,27164.0,135.7585,136.0676,134.4887,135.0317,27164.0
2017-12-05 10:00:00,161.68,162.4,161.64,162.24,19380.0,135.0651,135.6666,135.0317,135.533,19380.0
2017-12-05 10:30:00,162.2,162.5,162.2,162.42,24245.0,135.4995,135.7502,135.4995,135.6833,24245.0
2017-12-05 11:00:00,162.43,162.5,161.81,162.02,20343.0,135.6917,135.7502,135.1737,135.3492,20343.0
2017-12-05 11:30:00,162.01,162.35,162.01,162.22,22993.0,135.3408,135.6248,135.3408,135.5162,22993.0
2017-12-05 12:00:00,162.13,162.21,161.94,162.17,13216.0,135.4411,135.5079,135.2823,135.4745,13216.0
2017-12-05 12:30:00,162.15,162.32,162.09,162.3,30542.0,135.4578,135.5998,135.4076,135.5831,30542.0
2017-12-05 13:00:00,162.28,162.55,162.27,162.55,14769.0,135.5664,135.7919,135.558,135.7919,14769.0
2017-12-05 13:30:00,162.59,162.65,162.44,162.59,15244.0,135.8253,135.8755,135.7,135.8253,15244.0
2017-12-05 14:00:00,162.6,162.6,162.18,162.45,26460.0,135.8337,135.8337,135.4828,135.7084,26460.0
2017-12-05 14:30:00,162.37,162.63,162.28,162.33,18775.0,135.6416,135.8588,135.5664,135.6081,18775.0
2017-12-05 15:00:00,162.36,162.38,162.07,162.24,26269.0,135.6332,135.6499,135.3909,135.533,26269.0
2017-12-05 15:30:00,162.25,162.26,161.92,161.98,84590.0,135.5413,135.5497,135.2656,135.3158,84590.0
2017-12-06 09:30:00,161.5,161.8,160.5,160.93,31568.0,134.9148,135.1654,134.0794,134.4386,31568.0
2017-12-06 10:00:00,161.02,161.1,160.6,160.72,26128.0,134.5138,134.5806,134.1629,134.2632,26128.0
2017-12-06 10:30:00,160.8,161.25,160.65,161.07,29015.0,134.33,134.7059,134.2047,134.5556,29015.0
2017-12-06 11:00:00,161.05,161.42,160.87,160.87,20725.0,134.5388,134.8479,134.3885,134.3885,20725.0
2017-12-06 11:30:00,160.84,160.92,160.55,160.63,11900.0,134.3634,134.4302,134.1212,134.188,11900.0
2017-12-06 12:00:00,160.52,160.54,160.1,160.3,22593.0,134.0961,134.1128,133.7452,133.9123,22593.0
2017-12-06 12:30:00,160.28,160.6,160.18,160.6,45006.0,133.8956,134.1629,133.8121,134.1629,45006.0
2017-12-06 13:00:00,160.6,160.67,160.38,160.5,19609.0,134.1629,134.2214,133.9791,134.0794,19609.0
2017-12-06 13:30:00,160.51,160.63,160.3,160.33,20241.0,134.0877,134.188,133.9123,133.9374,20241.0
2017-12-06 14:00:00,160.3,160.42,160.16,160.3,21197.0,133.9123,134.0126,133.7954,133.9123,21197.0
2017-12-06 14:30:00,160.31,160.54,160.29,160.46,31866.0,133.9207,134.1128,133.904,134.046,31866.0
2017-12-06 15:00:00,160.42,160.54,160.27,160.42,43999.0,134.0126,134.1128,133.8872,134.0126,43999.0
2017-12-06 15:30:00,160.41,160.54,160.27,160.39,101989.0,134.0042,134.1128,133.8872,133.9875,101989.0
2017-12-07 09:30:00,160.39,160.52,159.92,160.49,28917.0,133.9875,134.0961,133.5949,134.071,28917.0
2017-12-07 10:00:00,160.38,160.56,160.04,160.2,19204.0,133.9791,134.1295,133.6951,133.8288,19204.0
2017-12-07 10:30:00,160.25,160.53,160.08,160.25,63712.0,133.8705,134.1044,133.7285,133.8705,63712.0
2017-12-07 11:00:00,160.25,160.3,159.9,160.08,36138.0,133.8705,133.9123,133.5782,133.7285,36138.0
2017-12-07 11:30:00,160.12,160.39,160.03,160.3,93163.0,133.7619,133.9875,133.6868,133.9123,93163.0
2017-12-07 12:00:00,160.31,160.91,160.29,160.63,101835.0,133.9207,134.4219,133.904,134.188,101835.0
2017-12-07 12:30:00,160.63,160.64,160.42,160.61,36537.0,134.188,134.1963,134.0126,134.1713,36537.0
2017-12-07 13:00:00,160.62,160.95,160.6,160.69,37134.0,134.1796,134.4553,134.1629,134.2381,37134.0
2017-12-07 13:30:00,160.69,160.74,160.5,160.55,36424.0,134.2381,134.2799,134.0794,134.1212,36424.0
2017-12-07 14:00:00,160.58,160.66,160.32,160.61,32510.0,134.1462,134.213,133.929,134.1713,32510.0
2017-12-07 14:30:00,160.62,160.66,160.44,160.65,25737.0,134.1796,134.213,134.0293,134.2047,25737.0
2017-12-07 15:00:00,160.65,161.08,160.61,161.06,43205.0,134.2047,134.5639,134.1713,134.5472,43205.0
2017-12-07 15:30:00,161.05,161.15,160.75,161.01,239021.0,134.5388,134.6224,134.2882,134.5054,239021.0
2017-12-08 09:30:00,161.3,161.48,160.78,161.24,52775.0,134.7477,134.8981,134.3133,134.6976,52775.0
2017-12-08 10:00:00,161.24,161.39,161.08,161.11,36921.0,134.6976,134.8229,134.5639,134.589,36921.0
2017-12-08 10:30:00,161.13,161.14,160.71,160.71,44563.0,134.6057,134.614,134.2548,134.2548,44563.0
2017-12-08 11:00:00,160.74,160.81,160.4,160.4,32445.0,134.2799,134.3384,133.9958,133.9958,32445.0
2017-12-08 11:30:00,160.46,161.08,160.31,160.97,60391.0,134.046,134.5639,133.9207,134.472,60391.0
2017-12-08 12:00:00,161.05,161.19,160.87,160.96,16256.0,134.5388,134.6558,134.3885,134.4637,16256.0
2017-12-08 12:30:00,160.98,161.25,160.87,160.92,24714.0,134.4804,134.7059,134.3885,134.4302,24714.0
2017-12-08 13:00:00,160.91,161.2,160.88,161.02,22315.0,134.4219,134.6642,134.3968,134.5138,22315.0
2017-12-08 13:30:00,161.04,161.15,160.75,160.89,88256.0,134.5305,134.6224,134.2882,134.4052,88256.0
2017-12-08 14:00:00,160.91,160.92,160.24,160.48,122850.0,134.4219,134.4302,133.8622,134.0627,122850.0
2017-12-08 14:30:00,160.53,160.53,160.19,160.28,44148.0,134.1044,134.1044,133.8204,133.8956,44148.0
2017-12-08 15:00:00,160.35,160.46,160.26,160.41,57602.0,133.9541,134.046,133.8789,134.0042,57602.0
2017-12-08 15:30:00,160.41,160.99,160.4,160.87,161023.0,134.0042,134.4887,133.9958,134.3885,161023.0
2017-12-11 09:30:00,163.37,163.37,162.54,163.18,164670.0,136.4769,136.4769,135.7836,136.3182,164670.0
2017-12-11 10:00:00,163.15,163.62,163.0,163.26,62012.0,136.2932,136.6858,136.1678,136.385,62012.0
2017-12-11 10:30:00,163.27,163.27,162.77,162.77,38052.0,136.3934,136.3934,135.9757,135.9757,38052.0
2017-12-11 11:00:00,162.75,163.16,162.52,163.04,57612.0,135.959,136.3015,135.7669,136.2013,57612.0
2017-12-11 11:30:00,163.05,163.14,162.89,162.94,35929.0,136.2096,136.2848,136.076,136.1177,35929.0
2017-12-11 12:00:00,162.92,163.14,162.81,162.96,27684.0,136.101,136.2848,136.0091,136.1344,27684.0
2017-12-11 12:30:00,163.02,163.17,162.77,162.94,47680.0,136.1846,136.3099,135.9757,136.1177,47680.0
2017-12-11 13:00:00,162.91,163.12,162.89,163.12,28263.0,136.0927,136.2681,136.076,136.2681,28263.0
2017-12-11 13:30:00,163.13,163.17,162.83,162.98,22839.0,136.2764,136.3099,136.0258,136.1511,22839.0
2017-12-11 14:00:00,163.02,163.2,163.0,163.13,54022.0,136.1846,136.3349,136.1678,136.2764,54022.0
2017-12-11 14:30:00,163.15,163.21,162.96,163.21,34543.0,136.2932,136.3433,136.1344,136.3433,34543.0
2017-12-11 15:00:00,163.2,163.25,162.85,162.88,51112.0,136.3349,136.3767,136.0425,136.0676,51112.0
2017-12-11 15:30:00,162.87,163.17,162.87,163.08,144930.0,136.0592,136.3099,136.0592,136.2347,144930.0
2017-12-12 09:30:00,163.36,163.36,162.59,162.92,36940.0,136.4686,136.4686,135.8253,136.101,36940.0
2017-12-12 10:00:00,162.89,163.14,162.88,162.97,20069.0,136.076,136.2848,136.0676,136.1428,20069.0
2017-12-12 10:30:00,162.94,162.95,162.6,162.6,30859.0,136.1177,136.1261,135.8337,135.8337,30859.0
2017-12-12 11:00:00,162.59,162.99,162.46,162.89,25167.0,135.8253,136.1595,135.7167,136.076,25167.0
2017-12-12 11:30:00,162.92,163.07,162.7,162.74,24659.0,136.101,136.2263,135.9172,135.9506,24659.0
2017-12-12 12:00:00,162.75,162.84,162.43,162.64,19493.0,135.959,136.0342,135.6917,135.8671,19493.0
2017-12-12 12:30:00,162.64,162.88,162.61,162.74,26031.0,135.8671,136.0676,135.842,135.9506,26031.0
2017-12-12 13:00:00,162.74,162.85,162.74,162.81,28438.0,135.9506,136.0425,135.9506,136.0091,28438.0
2017-12-12 13:30:00,162.78,163.09,162.78,162.99,41196.0,135.9841,136.243,135.9841,136.1595,41196.0
2017-12-12 14:00:00,162.93,163.22,162.8,163.09,32833.0,136.1094,136.3516,136.0008,136.243,32833.0
2017-12-12 14:30:00,163.1,163.19,163.07,163.12,39571.0,136.2514,136.3266,136.2263,136.2681,39571.0
2017-12-12 15:00:00,163.09,163.11,162.95,163.01,45539.0,136.243,136.2597,136.1261,136.1762,45539.0
2017-12-12 15:30:00,163.02,163.02,162.7,162.89,124841.0,136.1846,136.1846,135.9172,136.076,124841.0
2017-12-13 09:30:00,163.1,163.4,162.75,162.77,21864.0,136.2514,136.502,135.959,135.9757,21864.0
2017-12-13 10:00:00,162.82,163.11,162.78,162.93,49248.0,136.0175,136.2597,135.9841,136.1094,49248.0
2017-12-13 10:30:00,162.95,163.26,162.94,163.14,19562.0,136.1261,136.385,136.1177,136.2848,19562.0
2017-12-13 11:00:00,163.14,163.21,162.73,162.73,26658.0,136.2848,136.3433,135.9423,135.9423,26658.0
2017-12-13 11:30:00,162.77,162.85,162.61,162.67,28571.0,135.9757,136.0425,135.842,135.8922,28571.0
2017-12-13 12:00:00,162.7,162.7,162.18,162.25,41127.0,135.9172,135.9172,135.4828,135.5413,41127.0
2017-12-13 12:30:00,162.26,162.57,162.13,162.13,39541.0,135.5497,135.8086,135.4411,135.4411,39541.0
2017-12-13 13:00:00,162.14,162.25,161.93,162.24,27494.0,135.4494,135.5413,135.274,135.533,27494.0
2017-12-13 13:30:00,162.25,162.37,162.03,162.26,23716.0,135.5413,135.6416,135.3575,135.5497,23716.0
2017-12-13 14:00:00,162.25,162.76,162.25,162.7,22970.0,135.5413,135.9674,135.5413,135.9172,22970.0
2017-12-13 14:30:00,162.66,162.79,162.44,162.77,21797.0,135.8838,135.9924,135.7,135.9757,21797.0
2017-12-13 15:00:00,162.65,162.76,162.4,162.51,21595.0,135.8755,135.9674,135.6666,135.7585,21595.0
2017-12-13 15:30:00,162.51,162.61,162.42,162.49,80101.0,135.7585,135.842,135.6833,135.7418,80101.0
2017-12-14 09:30:00,162.17,162.47,161.53,161.94,44226.0,135.4745,135.7251,134.9398,135.2823,44226.0
2017-12-14 10:00:00,161.85,162.0,161.33,161.36,79064.0,135.2072,135.3325,134.7728,134.7978,79064.0
2017-12-14 10:30:00,161.47,162.01,161.41,161.77,27841.0,134.8897,135.3408,134.8396,135.1403,27841.0
2017-12-14 11:00:00,161.79,161.87,161.55,161.76,21033.0,135.157,135.2239,134.9565,135.132,21033.0
2017-12-14 11:30:00,161.76,161.9,161.59,161.64,22237.0,135.132,135.2489,134.99,135.0317,22237.0
2017-12-14 12:00:00,161.65,161.79,161.56,161.69,13346.0,135.0401,135.157,134.9649,135.0735,13346.0
2017-12-14 12:30:00,161.65,161.65,161.26,161.36,18376.0,135.0401,135.0401,134.7143,134.7978,18376.0
2017-12-14 13:00:00,161.31,161.35,160.79,160.9,35456.0,134.756,134.7895,134.3216,134.4135,35456.0
2017-12-14 13:30:00,160.92,161.16,160.7,160.76,33988.0,134.4302,134.6307,134.2465,134.2966,33988.0
2017-12-14 14:00:00,160.76,160.91,160.7,160.8,50208.0,134.2966,134.4219,134.2465,134.33,50208.0
2017-12-14 14:30:00,160.8,160.94,160.53,160.93,30023.0,134.33,134.447,134.1044,134.4386,30023.0
2017-12-14 15:00:00,160.95,160.95,160.65,160.83,24080.0,134.4553,134.4553,134.2047,134.3551,24080.0
2017-12-14 15:30:00,160.81,160.9,160.51,160.54,73268.0,134.3384,134.4135,134.0877,134.1128,73268.0
2017-12-15 09:30:00,161.51,161.51,160.01,161.01,353589.0,134.9231,134.9231,133.67,134.5054,353589.0
2017-12-15 10:00:00,161.02,161.63,160.84,161.4,50602.0,134.5138,135.0234,134.3634,134.8312,50602.0
2017-12-15 10:30:00,161.35,161.36,160.78,161.0,31885.0,134.7895,134.7978,134.3133,134.4971,31885.0
2017-12-15 11:00:00,160.96,161.52,160.95,161.39,30534.0,134.4637,134.9315,134.4553,134.8229,30534.0
2017-12-15 11:30:00,161.44,161.44,161.01,161.16,29274.0,134.8646,134.8646,134.5054,134.6307,29274.0
2017-12-15 12:00:00,161.16,161.16,160.92,161.08,22241.0,134.6307,134.6307,134.4302,134.5639,22241.0
2017-12-15 12:30:00,161.05,161.07,160.8,160.87,17636.0,134.5388,134.5556,134.33,134.3885,17636.0
2017-12-15 13:00:00,160.92,161.17,160.88,161.12,28529.0,134.4302,134.6391,134.3968,134.5973,28529.0
2017-12-15 13:30:00,161.06,161.18,161.05,161.11,15949.0,134.5472,134.6474,134.5388,134.589,15949.0
2017-12-15 14:00:00,161.11,161.33,161.11,161.27,53225.0,134.589,134.7728,134.589,134.7226,53225.0
2017-12-15 14:30:00,161.28,161.32,160.89,160.9,49015.0,134.731,134.7644,134.4052,134.4135,49015.0
2017-12-15 15:00:00,160.94,161.1,160.8,161.02,58758.0,134.447,134.5806,134.33,134.5138,58758.0
2017-12-15 15:30:00,161.01,161.02,160.28,160.41,175726.0,134.5054,134.5138,133.8956,134.0042,175726.0
2017-12-18 09:30:00,160.56,161.64,160.49,161.31,80580.0,134.1295,135.0317,134.071,134.756,80580.0
2017-12-18 10:00:00,161.3,161.72,160.95,161.37,36608.0,134.7477,135.0986,134.4553,134.8062,36608.0
2017-12-18 10:30:00,161.38,161.96,161.2,161.72,35943.0,134.8145,135.299,134.6642,135.0986,35943.0
2017-12-18 11:00:00,161.71,161.73,161.24,161.46,25936.0,135.0902,135.1069,134.6976,134.8814,25936.0
2017-12-18 11:30:00,161.4,161.64,161.16,161.54,36272.0,134.8312,135.0317,134.6307,134.9482,36272.0
2017-12-18 12:00:00,161.55,162.21,161.52,161.97,32147.0,134.9565,135.5079,134.9315,135.3074,32147.0
2017-12-18 12:30:00,161.92,162.35,161.92,162.34,29755.0,135.2656,135.6248,135.2656,135.6165,29755.0
2017-12-18 13:00:00,162.36,162.42,162.02,162.2,31054.0,135.6332,135.6833,135.3492,135.4995,31054.0
2017-12-18 13:30:00,162.21,162.25,161.68,161.84,26624.0,135.5079,135.5413,135.0651,135.1988,26624.0
2017-12-18 14:00:00,161.84,161.86,161.54,161.65,37499.0,135.1988,135.2155,134.9482,135.0401,37499.0
2017-12-18 14:30:00,161.66,161.8,161.37,161.66,38421.0,135.0484,135.1654,134.8062,135.0484,38421.0
2017-12-18 15:00:00,161.64,162.03,161.64,161.96,41567.0,135.0317,135.3575,135.0317,135.299,41567.0
2017-12-18 15:30:00,161.98,162.22,161.83,162.12,143078.0,135.3158,135.5162,135.1904,135.4327,143078.0
2017-12-19 09:30:00,162.24,162.88,161.78,162.88,39330.0,135.533,136.0676,135.1487,136.0676,39330.0
2017-12-19 10:00:00,162.92,162.98,162.42,162.53,20809.0,136.101,136.1511,135.6833,135.7752,20809.0
2017-12-19 10:30:00,162.47,162.75,162.41,162.63,20122.0,135.7251,135.959,135.675,135.8588,20122.0
2017-12-19 11:00:00,162.59,163.0,162.34,162.87,65816.0,135.8253,136.1678,135.6165,136.0592,65816.0
2017-12-19 11:30:00,162.89,163.0,162.69,162.8,40482.0,136.076,136.1678,135.9089,136.0008,40482.0
2017-12-19 12:00:00,162.76,163.0,162.74,162.97,51298.0,135.9674,136.1678,135.9506,136.1428,51298.0
2017-12-19 12:30:00,162.94,163.03,162.9,163.0,28789.0,136.1177,136.1929,136.0843,136.1678,28789.0
2017-12-19 13:00:00,163.03,163.08,162.82,162.86,26993.0,136.1929,136.2347,136.0175,136.0509,26993.0
2017-12-19 13:30:00,162.88,162.95,162.71,162.83,50917.0,136.0676,136.1261,135.9256,136.0258,50917.0
2017-12-19 14:00:00,162.85,163.12,162.83,163.09,32218.0,136.0425,136.2681,136.0258,136.243,32218.0
2017-12-19 14:30:00,163.09,163.17,162.97,163.01,36964.0,136.243,136.3099,136.1428,136.1762,36964.0
2017-12-19 15:00:00,163.0,163.01,162.65,162.78,75218.0,136.1678,136.1762,135.8755,135.9841,75218.0
2017-12-19 15:30:00,162.81,162.97,162.48,162.54,152650.0,136.0091,136.1428,135.7334,135.7836,152650.0
2017-12-20 09:30:00,163.37,163.37,162.69,163.31,21985.0,136.4769,136.4769,135.9089,136.4268,21985.0
2017-12-20 10:00:00,163.46,163.71,163.17,163.22,47069.0,136.5521,136.761,136.3099,136.3516,47069.0
2017-12-20 10:30:00,163.27,163.52,162.8,163.1,21428.0,136.3934,136.6022,136.0008,136.2514,21428.0
2017-12-20 11:00:00,163.01,163.23,162.87,163.09,12684.0,136.1762,136.36,136.0592,136.243,12684.0
2017-12-20 11:30:00,163.13,163.2,162.69,162.77,15557.0,136.2764,136.3349,135.9089,135.9757,15557.0
2017-12-20 12:00:00,162.75,162.85,162.58,162.7,19825.0,135.959,136.0425,135.817,135.9172,19825.0
2017-12-20 12:30:00,162.71,163.11,162.71,162.99,12364.0,135.9256,136.2597,135.9256,136.1595,12364.0
2017-12-20 13:00:00,162.96,163.25,162.94,163.23,8899.0,136.1344,136.3767,136.1177,136.36,8899.0
2017-12-20 13:30:00,163.24,163.29,163.1,163.11,10927.0,136.3683,136.4101,136.2514,136.2597,10927.0
2017-12-20 14:00:00,163.12,163.14,162.69,162.74,15756.0,136.2681,136.2848,135.9089,135.9506,15756.0
2017-12-20 14:30:00,162.73,162.97,162.69,162.85,23353.0,135.9423,136.1428,135.9089,136.0425,23353.0
2017-12-20 15:00:00,162.86,163.08,162.77,163.08,27897.0,136.0509,136.2347,135.9757,136.2347,27897.0
2017-12-20 15:30:00,163.07,163.17,162.78,162.85,102829.0,136.2263,136.3099,135.9841,136.0425,102829.0
2017-12-21 09:30:00,163.23,163.49,162.55,162.55,14205.0,136.36,136.5772,135.7919,135.7919,14205.0
2017-12-21 10:00:00,162.7,162.75,162.4,162.42,13853.0,135.9172,135.959,135.6666,135.6833,13853.0
2017-12-21 10:30:00,162.46,162.95,162.45,162.84,16648.0,135.7167,136.1261,135.7084,136.0342,16648.0
2017-12-21 11:00:00,162.78,162.86,162.35,162.85,23470.0,135.9841,136.0509,135.6248,136.0425,23470.0
2017-12-21 11:30:00,162.83,162.86,162.55,162.72,20440.0,136.0258,136.0509,135.7919,135.9339,20440.0
2017-12-21 12:00:00,162.72,162.92,162.56,162.9,21125.0,135.9339,136.101,135.8003,136.0843,21125.0
2017-12-21 12:30:00,162.91,162.91,162.75,162.81,11963.0,136.0927,136.0927,135.959,136.0091,11963.0
2017-12-21 13:00:00,162.81,163.23,162.81,163.21,26045.0,136.0091,136.36,136.0091,136.3433,26045.0
2017-12-21 13:30:00,163.21,163.39,163.07,163.09,24710.0,136.3433,136.4936,136.2263,136.243,24710.0
2017-12-21 14:00:00,163.11,163.35,163.06,163.29,25847.0,136.2597,136.4602,136.218,136.4101,25847.0
2017-12-21 14:30:00,163.29,163.3,163.05,163.11,38049.0,136.4101,136.4185,136.2096,136.2597,38049.0
2017-12-21 15:00:00,163.1,163.27,163.1,163.25,35245.0,136.2514,136.3934,136.2514,136.3767,35245.0
2017-12-21 15:30:00,163.26,163.3,163.08,163.17,128309.0,136.385,136.4185,136.2347,136.3099,128309.0
2017-12-22 09:30:00,163.48,163.61,163.16,163.29,26858.0,136.5688,136.6774,136.3015,136.4101,26858.0
2017-12-22 10:00:00,163.25,163.45,163.03,163.31,16537.0,136.3767,136.5438,136.1929,136.4268,16537.0
2017-12-22 10:30:00,163.15,163.32,163.03,163.26,26523.0,136.2932,136.4352,136.1929,136.385,26523.0
2017-12-22 11:00:00,163.22,163.51,163.17,163.42,16185.0,136.3516,136.5939,136.3099,136.5187,16185.0
2017-12-22 11:30:00,163.39,163.48,163.13,163.2,13758.0,136.4936,136.5688,136.2764,136.3349,13758.0
2017-12-22 12:00:00,163.22,163.4,163.19,163.34,16590.0,136.3516,136.502,136.3266,136.4519,16590.0
2017-12-22 12:30:00,163.37,163.45,163.16,163.21,23335.0,136.4769,136.5438,136.3015,136.3433,23335.0
2017-12-22 13:00:00,163.19,163.33,163.19,163.24,13022.0,136.3266,136.4435,136.3266,136.3683,13022.0
2017-12-22 13:30:00,163.25,163.52,163.23,163.45,17507.0,136.3767,136.6022,136.36,136.5438,17507.0
2017-12-22 14:00:00,163.44,163.58,163.28,163.46,22506.0,136.5354,136.6524,136.4018,136.5521,22506.0
2017-12-22 14:30:00,163.5,163.55,163.3,163.39,57709.0,136.5855,136.6273,136.4185,136.4936,57709.0
2017-12-22 15:00:00,163.39,163.47,163.24,163.35,27457.0,136.4936,136.5605,136.3683,136.4602,27457.0
2017-12-22 15:30:00,163.34,163.55,163.33,163.44,85073.0,136.4519,136.6273,136.4435,136.5354,85073.0
2017-12-26 09:30:00,163.47,163.47,162.93,163.16,38583.0,136.5605,136.5605,136.1094,136.3015,38583.0
2017-12-26 10:00:00,163.16,163.36,162.62,162.62,50380.0,136.3015,136.4686,135.8504,135.8504,50380.0
2017-12-26 10:30:00,162.6,162.92,162.42,162.76,17143.0,135.8337,136.101,135.6833,135.9674,17143.0
2017-12-26 11:00:00,162.75,163.11,162.74,162.99,13937.0,135.959,136.2597,135.9506,136.1595,13937.0
2017-12-26 11:30:00,162.97,163.11,162.9,162.97,14249.0,136.1428,136.2597,136.0843,136.1428,14249.0
2017-12-26 12:00:00,162.99,163.06,162.72,162.88,17845.0,136.1595,136.218,135.9339,136.0676,17845.0
2017-12-26 12:30:00,162.83,162.98,162.75,162.9,7650.0,136.0258,136.1511,135.959,136.0843,7650.0
2017-12-26 13:00:00,162.9,163.18,162.76,163.11,27165.0,136.0843,136.3182,135.9674,136.2597,27165.0
2017-12-26 13:30:00,163.08,163.13,162.95,163.0,31706.0,136.2347,136.2764,136.1261,136.1678,31706.0
2017-12-26 14:00:00,162.99,163.24,162.85,162.96,18470.0,136.1595,136.3683,136.0425,136.1344,18470.0
2017-12-26 14:30:00,162.96,163.08,162.91,163.0,24057.0,136.1344,136.2347,136.0927,136.1678,24057.0
2017-12-26 15:00:00,163.01,163.04,162.92,162.93,46847.0,136.1762,136.2013,136.101,136.1094,46847.0
2017-12-26 15:30:00,162.92,163.05,162.81,163.0,77236.0,136.101,136.2096,136.0091,136.1678,77236.0
2017-12-27 09:30:00,163.09,163.47,162.93,163.08,36467.0,136.243,136.5605,136.1094,136.2347,36467.0
2017-12-27 10:00:00,163.04,163.24,162.91,163.17,34963.0,136.2013,136.3683,136.0927,136.3099,34963.0
2017-12-27 10:30:00,163.07,163.43,163.01,163.33,15764.0,136.2263,136.5271,136.1762,136.4435,15764.0
2017-12-27 11:00:00,163.27,163.88,163.27,163.86,28618.0,136.3934,136.903,136.3934,136.8863,28618.0
2017-12-27 11:30:00,163.8,163.88,163.19,163.29,36298.0,136.8362,136.903,136.3266,136.4101,36298.0
2017-12-27 12:00:00,163.38,163.52,163.33,163.44,15775.0,136.4853,136.6022,136.4435,136.5354,15775.0
2017-12-27 12:30:00,163.43,163.72,163.39,163.45,14664.0,136.5271,136.7693,136.4936,136.5438,14664.0
2017-12-27 13:00:00,163.42,163.78,163.38,163.47,15808.0,136.5187,136.8194,136.4853,136.5605,15808.0
2017-12-27 13:30:00,163.5,163.73,163.47,163.73,10179.0,136.5855,136.7777,136.5605,136.7777,10179.0
2017-12-27 14:00:00,163.72,163.73,163.43,163.58,41901.0,136.7693,136.7777,136.5271,136.6524,41901.0
2017-12-27 14:30:00,163.58,163.64,163.51,163.61,19438.0,136.6524,136.7025,136.5939,136.6774,19438.0
2017-12-27 15:00:00,163.59,163.68,163.48,163.52,22140.0,136.6607,136.7359,136.5688,136.6022,22140.0
2017-12-27 15:30:00,163.52,163.89,163.51,163.67,89339.0,136.6022,136.9113,136.5939,136.7276,89339.0
2017-12-28 09:30:00,164.19,164.34,163.5,163.9,34899.0,137.162,137.2873,136.5855,136.9197,34899.0
2017-12-28 10:00:00,163.96,164.18,163.73,164.15,27033.0,136.9698,137.1536,136.7777,137.1285,27033.0
2017-12-28 10:30:00,164.17,164.22,163.98,164.07,20138.0,137.1453,137.187,136.9865,137.0617,20138.0
2017-12-28 11:00:00,164.13,164.21,163.98,164.2,33833.0,137.1118,137.1787,136.9865,137.1703,33833.0
2017-12-28 11:30:00,164.18,164.56,164.13,164.52,28075.0,137.1536,137.4711,137.1118,137.4376,28075.0
2017-12-28 12:00:00,164.55,164.72,164.48,164.68,50985.0,137.4627,137.6047,137.4042,137.5713,50985.0
2017-12-28 12:30:00,164.69,164.78,164.47,164.62,56281.0,137.5797,137.6548,137.3959,137.5212,56281.0
2017-12-28 13:00:00,164.63,164.68,164.36,164.56,25855.0,137.5295,137.5713,137.304,137.4711,25855.0
2017-12-28 13:30:00,164.53,164.62,164.46,164.5,31459.0,137.446,137.5212,137.3875,137.4209,31459.0
2017-12-28 14:00:00,164.5,164.58,164.47,164.56,29669.0,137.4209,137.4878,137.3959,137.4711,29669.0
2017-12-28 14:30:00,164.54,164.59,164.48,164.57,35811.0,137.4543,137.4961,137.4042,137.4794,35811.0
2017-12-28 15:00:00,164.56,164.58,164.49,164.52,42717.0,137.4711,137.4878,137.4126,137.4376,42717.0
2017-12-28 15:30:00,164.5,164.63,164.49,164.61,104820.0,137.4209,137.5295,137.4126,137.5128,104820.0
2017-12-29 09:30:00,164.04,164.48,163.9,164.16,47358.0,137.8301,138.1998,137.7124,137.9309,47358.0
2017-12-29 10:00:00,164.23,164.24,163.82,164.06,35842.0,137.9897,137.9981,137.6452,137.8469,35842.0
2017-12-29 10:30:00,164.08,164.16,163.96,164.14,32092.0,137.8637,137.9309,137.7629,137.9141,32092.0
2017-12-29 11:00:00,164.09,164.29,164.05,164.26,21036.0,137.8721,138.0401,137.8385,138.0149,21036.0
2017-12-29 11:30:00,164.3,164.58,164.29,164.49,22058.0,138.0485,138.2838,138.0401,138.2082,22058.0
2017-12-29 12:00:00,164.52,164.64,164.47,164.5,26050.0,138.2334,138.3342,138.1914,138.2166,26050.0
2017-12-29 12:30:00,164.5,164.67,164.46,164.48,12788.0,138.2166,138.3594,138.183,138.1998,12788.0
2017-12-29 13:00:00,164.48,164.54,164.38,164.41,19961.0,138.1998,138.2502,138.1157,138.141,19961.0
2017-12-29 13:30:00,164.42,164.5,164.18,164.24,23665.0,138.1494,138.2166,137.9477,137.9981,23665.0
2017-12-29 14:00:00,164.26,164.43,164.22,164.43,14141.0,138.0149,138.1578,137.9813,138.1578,14141.0
2017-12-29 14:30:00,164.38,164.4,164.19,164.3,20801.0,138.1157,138.1326,137.9561,138.0485,20801.0
2017-12-29 15:00:00,164.31,164.65,164.27,164.6,45482.0,138.0569,138.3426,138.0233,138.3006,45482.0
2017-12-29 15:30:00,164.62,164.63,164.07,164.13,205244.0,138.3174,138.3258,137.8553,137.9057,205244.0
2018-01-02 09:30:00,164.88,164.94,163.85,164.37,95855.0,138.5359,138.5863,137.6704,138.1073,95855.0
2018-01-02 10:00:00,164.4,164.78,164.01,164.31,66577.0,138.1326,138.4518,137.8049,138.0569,66577.0
2018-01-02 10:30:00,164.34,164.45,163.8,164.4,44494.0,138.0821,138.1746,137.6284,138.1326,44494.0
2018-01-02 11:00:00,164.37,164.9,164.35,164.89,49072.0,138.1073,138.5527,138.0905,138.5443,49072.0
2018-01-02 11:30:00,164.84,164.91,164.54,164.78,40644.0,138.5023,138.5611,138.2502,138.4518,40644.0
2018-01-02 12:00:00,164.83,165.0,164.65,164.86,24702.0,138.4938,138.6367,138.3426,138.5191,24702.0
2018-01-02 12:30:00,164.86,165.12,164.79,164.97,33919.0,138.5191,138.7375,138.4602,138.6115,33919.0
2018-01-02 13:00:00,164.97,165.45,164.95,165.27,32640.0,138.6115,139.0148,138.5947,138.8635,32640.0
2018-01-02 13:30:00,165.23,165.34,165.15,165.34,33619.0,138.8299,138.9224,138.7627,138.9224,33619.0
2018-01-02 14:00:00,165.3,165.3,164.52,164.76,47272.0,138.8888,138.8888,138.2334,138.435,47272.0
2018-01-02 14:30:00,164.77,165.14,164.75,165.05,27945.0,138.4434,138.7543,138.4266,138.6787,27945.0
2018-01-02 15:00:00,165.05,165.23,164.92,165.19,38381.0,138.6787,138.8299,138.5695,138.7963,38381.0
2018-01-02 15:30:00,165.2,165.54,165.08,165.49,133098.0,138.8047,139.0904,138.7039,139.0484,133098.0
2018-01-03 09:30:00,165.56,166.16,165.0,165.61,47370.0,139.1072,139.6113,138.6367,139.1492,47370.0
2018-01-03 10:00:00,165.7,165.79,165.11,165.49,32445.0,139.2248,139.3005,138.7291,139.0484,32445.0
2018-01-03 10:30:00,165.56,166.27,165.35,166.1,38761.0,139.1072,139.7038,138.9308,139.5609,38761.0
2018-01-03 11:00:00,166.08,166.08,165.51,165.58,32215.0,139.5441,139.5441,139.0652,139.124,32215.0
2018-01-03 11:30:00,165.57,165.67,165.23,165.38,34558.0,139.1156,139.1996,138.8299,138.956,34558.0
2018-01-03 12:00:00,165.4,165.77,165.39,165.63,27357.0,138.9728,139.2837,138.9644,139.166,27357.0
2018-01-03 12:30:00,165.62,166.37,165.62,166.28,25414.0,139.1576,139.7878,139.1576,139.7122,25414.0
2018-01-03 13:00:00,166.34,166.34,165.92,165.99,27969.0,139.7626,139.7626,139.4097,139.4685,27969.0
2018-01-03 13:30:00,165.94,166.0,165.68,165.89,32136.0,139.4265,139.4769,139.208,139.3845,32136.0
2018-01-03 14:00:00,165.88,166.34,165.81,166.24,54277.0,139.3761,139.7626,139.3173,139.6786,54277.0
2018-01-03 14:30:00,166.23,166.31,166.11,166.17,23570.0,139.6702,139.7374,139.5693,139.6197,23570.0
2018-01-03 15:00:00,166.19,166.56,166.05,166.56,35024.0,139.6366,139.9474,139.5189,139.9474,35024.0
2018-01-03 15:30:00,166.56,166.62,166.3,166.36,140945.0,139.9474,139.9978,139.729,139.7794,140945.0
2018-01-04 09:30:00,167.31,167.85,166.84,167.73,79587.0,140.5776,141.0313,140.1827,140.9305,79587.0
2018-01-04 10:00:00,167.73,167.84,167.21,167.83,60015.0,140.9305,141.0229,140.4936,141.0145,60015.0
2018-01-04 10:30:00,167.82,167.84,166.67,166.86,48780.0,141.0061,141.0229,140.0399,140.1995,48780.0
2018-01-04 11:00:00,166.9,167.36,166.86,167.28,43962.0,140.2331,140.6196,140.1995,140.5524,43962.0
2018-01-04 11:30:00,167.21,167.36,166.85,167.17,42060.0,140.4936,140.6196,140.1911,140.46,42060.0
2018-01-04 12:00:00,167.18,167.3,166.91,167.08,28409.0,140.4684,140.5692,140.2415,140.3843,28409.0
2018-01-04 12:30:00,167.08,167.29,166.87,167.11,28864.0,140.3843,140.5608,140.2079,140.4096,28864.0
2018-01-04 13:00:00,167.04,167.23,166.87,167.17,12636.0,140.3507,140.5104,140.2079,140.46,12636.0
2018-01-04 13:30:00,167.21,167.24,166.77,166.81,31339.0,140.4936,140.5188,140.1239,140.1575,31339.0
2018-01-04 14:00:00,166.84,167.03,166.79,166.84,28083.0,140.1827,140.3423,140.1407,140.1827,28083.0
2018-01-04 14:30:00,166.84,167.05,166.83,166.98,18931.0,140.1827,140.3591,140.1743,140.3003,18931.0
2018-01-04 15:00:00,166.95,167.07,166.79,166.8,32923.0,140.2751,140.3759,140.1407,140.1491,32923.0
2018-01-04 15:30:00,166.77,167.05,166.73,167.0,101733.0,140.1239,140.3591,140.0903,140.3171,101733.0
2018-01-05 09:30:00,167.96,168.97,167.72,168.05,73138.0,141.1237,141.9724,140.9221,141.1994,73138.0
2018-01-05 10:00:00,167.76,168.39,167.17,167.19,34456.0,140.9557,141.485,140.46,140.4768,34456.0
2018-01-05 10:30:00,167.18,167.37,167.1,167.21,13740.0,140.4684,140.628,140.4012,140.4936,13740.0
2018-01-05 11:00:00,167.2,167.76,167.09,167.5,17645.0,140.4852,140.9557,140.3928,140.7372,17645.0
2018-01-05 11:30:00,167.43,168.11,167.27,168.03,80644.0,140.6784,141.2498,140.544,141.1826,80644.0
2018-01-05 12:00:00,167.94,168.04,167.68,167.99,21250.0,141.1069,141.191,140.8885,141.149,21250.0
2018-01-05 12:30:00,168.0,168.05,167.72,167.86,33704.0,141.1574,141.1994,140.9221,141.0397,33704.0
2018-01-05 13:00:00,167.83,168.09,167.77,168.09,39781.0,141.0145,141.233,140.9641,141.233,39781.0
2018-01-05 13:30:00,168.04,168.09,167.86,168.07,15510.0,141.191,141.233,141.0397,141.2162,15510.0
2018-01-05 14:00:00,168.08,168.44,168.02,168.42,22279.0,141.2246,141.5271,141.1742,141.5102,22279.0
2018-01-05 14:30:00,168.44,168.52,167.93,167.93,28779.0,141.5271,141.5943,141.0985,141.0985,28779.0
2018-01-05 15:00:00,167.93,168.0,167.7,167.92,31760.0,141.0985,141.1574,140.9053,141.0901,31760.0
2018-01-05 15:30:00,167.92,168.46,167.89,168.34,98953.0,141.0901,141.5439,141.0649,141.443,98953.0
2018-01-08 09:30:00,168.26,168.26,167.12,167.88,41487.0,141.3758,141.3758,140.418,141.0565,41487.0
2018-01-08 10:00:00,167.88,167.99,167.38,167.74,97345.0,141.0565,141.149,140.6364,140.9389,97345.0
2018-01-08 10:30:00,167.83,167.89,167.48,167.81,21166.0,141.0145,141.0649,140.7204,140.9977,21166.0
2018-01-08 11:00:00,167.83,168.28,167.69,168.17,32616.0,141.0145,141.3926,140.8969,141.3002,32616.0
2018-01-08 11:30:00,168.22,168.3,167.83,168.04,29127.0,141.3422,141.4094,141.0145,141.191,29127.0
2018-01-08 12:00:00,168.12,168.5,168.08,168.35,49599.0,141.2582,141.5775,141.2246,141.4514,49599.0
2018-01-08 12:30:00,168.33,168.57,168.13,168.13,29679.0,141.4346,141.6363,141.2666,141.2666,29679.0
2018-01-08 13:00:00,168.18,168.49,168.05,168.43,24474.0,141.3086,141.5691,141.1994,141.5186,24474.0
2018-01-08 13:30:00,168.36,168.52,167.98,168.14,18159.0,141.4598,141.5943,141.1405,141.275,18159.0
2018-01-08 14:00:00,168.15,168.55,168.13,168.23,33868.0,141.2834,141.6195,141.2666,141.3506,33868.0
2018-01-08 14:30:00,168.21,168.5,168.07,168.36,40268.0,141.3338,141.5775,141.2162,141.4598,40268.0
2018-01-08 15:00:00,168.38,168.38,167.94,168.2,57999.0,141.4766,141.4766,141.1069,141.3254,57999.0
2018-01-08 15:30:00,168.21,168.81,168.2,168.6,109663.0,141.3338,141.8379,141.3254,141.6615,109663.0
2018-01-09 09:30:00,169.07,169.49,168.38,169.31,25748.0,142.0564,142.4093,141.4766,142.258,25748.0
2018-01-09 10:00:00,169.29,170.49,168.95,169.96,59607.0,142.2412,143.2495,141.9556,142.8042,59607.0
2018-01-09 10:30:00,169.93,170.12,169.8,169.95,15630.0,142.779,142.9386,142.6698,142.7958,15630.0
2018-01-09 11:00:00,169.98,170.43,169.94,170.39,15132.0,142.821,143.1991,142.7874,143.1655,15132.0
2018-01-09 11:30:00,170.33,170.39,169.84,169.87,17967.0,143.1151,143.1655,142.7034,142.7286,17967.0
2018-01-09 12:00:00,169.87,170.0,169.46,169.69,25224.0,142.7286,142.8378,142.3841,142.5773,25224.0
2018-01-09 12:30:00,169.68,169.98,169.62,169.75,79253.0,142.5689,142.821,142.5185,142.6277,79253.0
2018-01-09 13:00:00,169.78,170.21,169.78,170.07,20080.0,142.6529,143.0142,142.6529,142.8966,20080.0
2018-01-09 13:30:00,170.01,170.13,169.92,170.04,17813.0,142.8462,142.947,142.7706,142.8714,17813.0
2018-01-09 14:00:00,170.04,170.21,169.45,169.46,51547.0,142.8714,143.0142,142.3757,142.3841,51547.0
2018-01-09 14:30:00,169.46,169.71,169.31,169.41,35327.0,142.3841,142.5941,142.258,142.3421,35327.0
2018-01-09 15:00:00,169.48,170.1,169.15,169.19,21267.0,142.4009,142.9218,142.1236,142.1572,21267.0
2018-01-09 15:30:00,169.2,169.44,168.92,169.06,88324.0,142.1656,142.3673,141.9304,142.048,88324.0
2018-01-10 09:30:00,169.08,169.2,167.77,168.33,39625.0,142.0648,142.1656,140.9641,141.4346,39625.0
2018-01-10 10:00:00,168.4,168.46,167.85,168.42,64388.0,141.4934,141.5439,141.0313,141.5102,64388.0
2018-01-10 10:30:00,168.42,168.66,168.35,168.52,21355.0,141.5102,141.7119,141.4514,141.5943,21355.0
2018-01-10 11:00:00,168.5,168.53,167.88,168.22,41817.0,141.5775,141.6027,141.0565,141.3422,41817.0
2018-01-10 11:30:00,168.2,168.65,167.94,168.42,31861.0,141.3254,141.7035,141.1069,141.5102,31861.0
2018-01-10 12:00:00,168.4,168.46,167.92,168.21,30690.0,141.4934,141.5439,141.0901,141.3338,30690.0
2018-01-10 12:30:00,168.18,168.34,168.11,168.25,16937.0,141.3086,141.443,141.2498,141.3674,16937.0
2018-01-10 13:00:00,168.22,168.25,167.96,168.03,34090.0,141.3422,141.3674,141.1237,141.1826,34090.0
2018-01-10 13:30:00,168.03,168.35,168.01,168.25,18972.0,141.1826,141.4514,141.1658,141.3674,18972.0
2018-01-10 14:00:00,168.26,168.4,168.06,168.15,38122.0,141.3758,141.4934,141.2078,141.2834,38122.0
2018-01-10 14:30:00,168.13,168.26,168.02,168.06,19367.0,141.2666,141.3758,141.1742,141.2078,19367.0
2018-01-10 15:00:00,168.09,168.38,167.79,167.98,37446.0,141.233,141.4766,140.9809,141.1405,37446.0
2018-01-10 15:30:00,167.92,168.41,167.9,168.32,104939.0,141.0901,141.5018,141.0733,141.4262,104939.0
2018-01-11 09:30:00,169.04,169.95,168.76,169.73,70557.0,142.0312,142.7958,141.7959,142.6109,70557.0
2018-01-11 10:00:00,169.74,170.53,169.42,169.7,65100.0,142.6193,143.2831,142.3505,142.5857,65100.0
2018-01-11 10:30:00,169.7,169.8,169.31,169.42,22284.0,142.5857,142.6698,142.258,142.3505,22284.0
2018-01-11 11:00:00,169.36,169.66,169.14,169.33,22671.0,142.3001,142.5521,142.1152,142.2748,22671.0
2018-01-11 11:30:00,169.29,169.34,168.91,169.02,21291.0,142.2412,142.2833,141.922,142.0144,21291.0
2018-01-11 12:00:00,169.02,169.37,168.88,169.31,19204.0,142.0144,142.3085,141.8967,142.258,19204.0
2018-01-11 12:30:00,169.33,169.58,169.26,169.28,22058.0,142.2748,142.4849,142.216,142.2328,22058.0
2018-01-11 13:00:00,169.3,169.53,169.1,169.44,22747.0,142.2496,142.4429,142.0816,142.3673,22747.0
2018-01-11 13:30:00,169.44,169.62,169.32,169.45,32015.0,142.3673,142.5185,142.2664,142.3757,32015.0
2018-01-11 14:00:00,169.46,169.5,169.14,169.22,25262.0,142.3841,142.4177,142.1152,142.1824,25262.0
2018-01-11 14:30:00,169.21,169.34,169.16,169.27,25682.0,142.174,142.2833,142.132,142.2244,25682.0
2018-01-11 15:00:00,169.29,169.71,169.2,169.68,57096.0,142.2412,142.5941,142.1656,142.5689,57096.0
2018-01-11 15:30:00,169.65,169.99,169.56,169.95,81852.0,142.5437,142.8294,142.4681,142.7958,81852.0
2018-01-12 09:30:00,170.0,170.14,168.92,169.95,54256.0,142.8378,142.9554,141.9304,142.7958,54256.0
2018-01-12 10:00:00,169.7,170.14,169.61,169.61,26862.0,142.5857,142.9554,142.5101,142.5101,26862.0
2018-01-12 10:30:00,169.7,170.18,169.61,169.75,36388.0,142.5857,142.989,142.5101,142.6277,36388.0
2018-01-12 11:00:00,169.83,169.97,169.69,169.83,23077.0,142.695,142.8126,142.5773,142.695,23077.0
2018-01-12 11:30:00,169.92,170.02,169.65,169.95,15010.0,142.7706,142.8546,142.5437,142.7958,15010.0
2018-01-12 12:00:00,169.96,170.12,169.89,169.92,19713.0,142.8042,142.9386,142.7454,142.7706,19713.0
2018-01-12 12:30:00,169.93,169.98,169.78,169.97,11356.0,142.779,142.821,142.6529,142.8126,11356.0
2018-01-12 13:00:00,170.03,170.07,169.78,169.95,18187.0,142.863,142.8966,142.6529,142.7958,18187.0
2018-01-12 13:30:00,169.94,170.03,169.64,169.83,19580.0,142.7874,142.863,142.5353,142.695,19580.0
2018-01-12 14:00:00,169.75,169.9,169.59,169.84,24771.0,142.6277,142.7538,142.4933,142.7034,24771.0
2018-01-12 14:30:00,169.9,169.93,169.58,169.93,37831.0,142.7538,142.779,142.4849,142.779,37831.0
2018-01-12 15:00:00,169.88,170.15,169.86,170.11,36854.0,142.737,142.9638,142.7202,142.9302,36854.0
2018-01-12 15:30:00,170.12,170.31,169.95,170.14,101805.0,142.9386,143.0983,142.7958,142.9554,101805.0
2018-01-16 09:30:00,171.43,171.49,170.01,171.16,65102.0,144.0393,144.0897,142.8462,143.8125,65102.0
2018-01-16 10:00:00,171.28,171.29,170.29,170.42,61692.0,143.9133,143.9217,143.0815,143.1907,61692.0
2018-01-16 10:30:00,170.42,170.42,169.47,169.52,26960.0,143.1907,143.1907,142.3925,142.4345,26960.0
2018-01-16 11:00:00,169.48,169.83,169.13,169.81,59640.0,142.4009,142.695,142.1068,142.6782,59640.0
2018-01-16 11:30:00,169.76,169.85,168.6,168.9,42746.0,142.6361,142.7118,141.6615,141.9136,42746.0
2018-01-16 12:00:00,168.97,169.28,168.62,168.75,20473.0,141.9724,142.2328,141.6783,141.7875,20473.0
2018-01-16 12:30:00,168.71,168.86,168.37,168.54,31268.0,141.7539,141.8799,141.4682,141.6111,31268.0
2018-01-16 13:00:00,168.58,168.78,167.76,168.21,27032.0,141.6447,141.8127,140.9557,141.3338,27032.0
2018-01-16 13:30:00,168.25,168.3,167.39,167.43,41288.0,141.3674,141.4094,140.6448,140.6784,41288.0
2018-01-16 14:00:00,167.49,167.81,166.87,166.87,67205.0,140.7288,140.9977,140.2079,140.2079,67205.0
2018-01-16 14:30:00,166.91,167.17,165.76,166.47,68439.0,140.2415,140.46,139.2753,139.8718,68439.0
2018-01-16 15:00:00,166.48,167.05,166.47,166.81,82604.0,139.8802,140.3591,139.8718,140.1575,82604.0
2018-01-16 15:30:00,166.76,166.89,166.46,166.75,203941.0,140.1155,140.2247,139.8634,140.1071,203941.0
2018-01-17 09:30:00,168.25,169.04,167.22,167.39,45708.0,141.3674,142.0312,140.502,140.6448,45708.0
2018-01-17 10:00:00,167.38,168.22,167.2,167.75,49977.0,140.6364,141.3422,140.4852,140.9473,49977.0
2018-01-17 10:30:00,167.77,168.28,167.49,167.76,49651.0,140.9641,141.3926,140.7288,140.9557,49651.0
2018-01-17 11:00:00,167.73,168.63,167.69,168.36,34261.0,140.9305,141.6867,140.8969,141.4598,34261.0
2018-01-17 11:30:00,168.32,168.76,168.2,168.65,16581.0,141.4262,141.7959,141.3254,141.7035,16581.0
2018-01-17 12:00:00,168.6,168.66,168.36,168.44,18479.0,141.6615,141.7119,141.4598,141.5271,18479.0
2018-01-17 12:30:00,168.51,168.61,168.31,168.44,21897.0,141.5859,141.6699,141.4178,141.5271,21897.0
2018-01-17 13:00:00,168.41,168.64,168.28,168.29,13922.0,141.5018,141.6951,141.3926,141.401,13922.0
2018-01-17 13:30:00,168.26,168.58,168.26,168.43,22475.0,141.3758,141.6447,141.3758,141.5186,22475.0
2018-01-17 14:00:00,168.43,168.58,168.35,168.56,56405.0,141.5186,141.6447,141.4514,141.6279,56405.0
2018-01-17 14:30:00,168.6,169.0,168.47,168.85,42029.0,141.6615,141.9976,141.5523,141.8715,42029.0
2018-01-17 15:00:00,168.93,169.16,168.88,169.03,45978.0,141.9388,142.132,141.8967,142.0228,45978.0
2018-01-17 15:30:00,169.0,169.03,168.38,168.51,101906.0,141.9976,142.0228,141.4766,141.5859,101906.0
2018-01-18 09:30:00,167.8,168.99,167.26,168.44,39234.0,140.9893,141.9892,140.5356,141.5271,39234.0
2018-01-18 10:00:00,168.5,168.56,167.94,167.94,29861.0,141.5775,141.6279,141.1069,141.1069,29861.0
2018-01-18 10:30:00,167.97,168.22,167.8,167.99,13295.0,141.1321,141.3422,140.9893,141.149,13295.0
2018-01-18 11:00:00,167.99,168.06,167.31,167.62,36156.0,141.149,141.2078,140.5776,140.8381,36156.0
2018-01-18 11:30:00,167.57,167.82,167.03,167.07,20657.0,140.7961,141.0061,140.3423,140.3759,20657.0
2018-01-18 12:00:00,167.11,167.82,167.11,167.52,31425.0,140.4096,141.0061,140.4096,140.754,31425.0
2018-01-18 12:30:00,167.59,167.6,166.84,167.11,53725.0,140.8129,140.8213,140.1827,140.4096,53725.0
2018-01-18 13:00:00,167.21,167.26,166.62,166.7,27037.0,140.4936,140.5356,139.9978,140.0651,27037.0
2018-01-18 13:30:00,166.71,166.82,166.25,166.82,33559.0,140.0735,140.1659,139.687,140.1659,33559.0
2018-01-18 14:00:00,166.81,167.06,166.74,166.93,46673.0,140.1575,140.3675,140.0987,140.2583,46673.0
2018-01-18 14:30:00,166.96,167.02,166.58,166.67,56549.0,140.2835,140.3339,139.9642,140.0399,56549.0
2018-01-18 15:00:00,166.64,166.84,166.53,166.73,68622.0,140.0147,140.1827,139.9222,140.0903,68622.0
2018-01-18 15:30:00,166.72,166.99,166.5,166.92,164687.0,140.0819,140.3087,139.897,140.2499,164687.0
2018-01-19 09:30:00,167.0,167.65,166.84,167.2,143214.0,140.3171,140.8633,140.1827,140.4852,143214.0
2018-01-19 10:00:00,167.19,167.55,166.89,167.55,34090.0,140.4768,140.7793,140.2247,140.7793,34090.0
2018-01-19 10:30:00,167.27,167.47,167.11,167.15,53484.0,140.544,140.712,140.4096,140.4432,53484.0
2018-01-19 11:00:00,167.19,167.43,166.76,167.34,59324.0,140.4768,140.6784,140.1155,140.6028,59324.0
2018-01-19 11:30:00,167.33,167.42,166.86,167.02,37533.0,140.5944,140.67,140.1995,140.3339,37533.0
2018-01-19 12:00:00,167.03,167.42,166.89,167.39,24113.0,140.3423,140.67,140.2247,140.6448,24113.0
2018-01-19 12:30:00,167.39,167.44,167.08,167.15,26022.0,140.6448,140.6868,140.3843,140.4432,26022.0
2018-01-19 13:00:00,167.17,167.46,167.15,167.31,22313.0,140.46,140.7036,140.4432,140.5776,22313.0
2018-01-19 13:30:00,167.33,167.47,167.19,167.28,26577.0,140.5944,140.712,140.4768,140.5524,26577.0
2018-01-19 14:00:00,167.25,167.67,167.23,167.57,40039.0,140.5272,140.8801,140.5104,140.7961,40039.0
2018-01-19 14:30:00,167.52,167.63,167.46,167.53,47921.0,140.754,140.8465,140.7036,140.7624,47921.0
2018-01-19 15:00:00,167.56,167.87,167.46,167.79,32415.0,140.7877,141.0481,140.7036,140.9809,32415.0
2018-01-19 15:30:00,167.82,167.98,167.61,167.81,111744.0,141.0061,141.1405,140.8297,140.9977,111744.0
2018-01-22 09:30:00,167.64,167.64,166.66,166.82,64518.0,140.8549,140.8549,140.0315,140.1659,64518.0
2018-01-22 10:00:00,166.78,167.3,166.59,166.73,24582.0,140.1323,140.5692,139.9726,140.0903,24582.0
2018-01-22 10:30:00,166.64,167.08,166.55,166.7,42434.0,140.0147,140.3843,139.939,140.0651,42434.0
2018-01-22 11:00:00,166.68,167.12,166.68,167.03,19592.0,140.0483,140.418,140.0483,140.3423,19592.0
2018-01-22 11:30:00,167.06,167.95,167.01,167.85,56922.0,140.3675,141.1153,140.3255,141.0313,56922.0
2018-01-22 12:00:00,167.84,167.99,167.63,167.91,29008.0,141.0229,141.149,140.8465,141.0817,29008.0
2018-01-22 12:30:00,167.91,168.31,167.83,167.94,19157.0,141.0817,141.4178,141.0145,141.1069,19157.0
2018-01-22 13:00:00,167.91,167.94,167.65,167.73,14728.0,141.0817,141.1069,140.8633,140.9305,14728.0
2018-01-22 13:30:00,167.76,167.86,167.64,167.78,18559.0,140.9557,141.0397,140.8549,140.9725,18559.0
2018-01-22 14:00:00,167.83,168.08,167.73,167.86,26691.0,141.0145,141.2246,140.9305,141.0397,26691.0
2018-01-22 14:30:00,167.88,168.01,167.82,167.89,21616.0,141.0565,141.1658,141.0061,141.0649,21616.0
2018-01-22 15:00:00,167.93,168.0,167.81,167.95,37484.0,141.0985,141.1574,140.9977,141.1153,37484.0
2018-01-22 15:30:00,167.97,168.68,167.81,168.67,241321.0,141.1321,141.7287,140.9977,141.7203,241321.0
2018-01-23 09:30:00,167.99,169.03,167.65,168.74,90636.0,141.149,142.0228,140.8633,141.7791,90636.0
2018-01-23 10:00:00,168.68,169.24,168.35,168.44,49167.0,141.7287,142.1992,141.4514,141.5271,49167.0
2018-01-23 10:30:00,168.45,168.83,168.28,168.81,51060.0,141.5355,141.8547,141.3926,141.8379,51060.0
2018-01-23 11:00:00,168.77,169.04,168.27,168.31,34470.0,141.8043,142.0312,141.3842,141.4178,34470.0
2018-01-23 11:30:00,168.37,168.43,168.18,168.31,36088.0,141.4682,141.5186,141.3086,141.4178,36088.0
2018-01-23 12:00:00,168.32,168.41,168.24,168.41,26564.0,141.4262,141.5018,141.359,141.5018,26564.0
2018-01-23 12:30:00,168.39,168.54,168.25,168.54,31530.0,141.485,141.6111,141.3674,141.6111,31530.0
2018-01-23 13:00:00,168.5,168.74,168.49,168.71,44032.0,141.5775,141.7791,141.5691,141.7539,44032.0
2018-01-23 13:30:00,168.7,169.0,168.61,168.98,54602.0,141.7455,141.9976,141.6699,141.9808,54602.0
2018-01-23 14:00:00,168.95,169.15,168.85,169.13,74986.0,141.9556,142.1236,141.8715,142.1068,74986.0
2018-01-23 14:30:00,169.1,169.58,169.09,169.52,65858.0,142.0816,142.4849,142.0732,142.4345,65858.0
2018-01-23 15:00:00,169.56,169.65,169.4,169.49,73904.0,142.4681,142.5437,142.3337,142.4093,73904.0
2018-01-23 15:30:00,169.5,169.71,169.37,169.6,149279.0,142.4177,142.5941,142.3085,142.5017,149279.0
2018-01-24 09:30:00,169.75,170.29,169.74,170.03,61287.0,142.6277,143.0815,142.6193,142.863,61287.0
2018-01-24 10:00:00,170.03,170.57,170.03,170.29,44954.0,142.863,143.3167,142.863,143.0815,44954.0
2018-01-24 10:30:00,170.26,170.53,170.11,170.22,39134.0,143.0563,143.2831,142.9302,143.0226,39134.0
2018-01-24 11:00:00,170.27,170.45,170.07,170.12,54506.0,143.0647,143.2159,142.8966,142.9386,54506.0
2018-01-24 11:30:00,170.21,170.76,169.99,170.3,42846.0,143.0142,143.4764,142.8294,143.0899,42846.0
2018-01-24 12:00:00,170.16,170.57,170.02,170.16,27812.0,142.9722,143.3167,142.8546,142.9722,27812.0
2018-01-24 12:30:00,170.13,170.41,169.83,170.28,27456.0,142.947,143.1823,142.695,143.0731,27456.0
2018-01-24 13:00:00,170.22,170.41,169.74,170.32,54406.0,143.0226,143.1823,142.6193,143.1067,54406.0
2018-01-24 13:30:00,170.39,170.69,170.22,170.4,27807.0,143.1655,143.4176,143.0226,143.1739,27807.0
2018-01-24 14:00:00,170.46,170.62,170.2,170.53,35083.0,143.2243,143.3587,143.0058,143.2831,35083.0
2018-01-24 14:30:00,170.5,170.88,170.36,170.77,26320.0,143.2579,143.5772,143.1403,143.4848,26320.0
2018-01-24 15:00:00,170.77,171.11,170.65,171.07,53133.0,143.4848,143.7704,143.3839,143.7368,53133.0
2018-01-24 15:30:00,171.05,171.11,170.77,170.82,100309.0,143.72,143.7704,143.4848,143.5268,100309.0
2018-01-25 09:30:00,171.69,175.17,171.69,172.67,282310.0,144.2578,147.1817,144.2578,145.0812,282310.0
2018-01-25 10:00:00,172.74,174.81,172.19,174.46,117781.0,145.14,146.8793,144.6779,146.5852,117781.0
2018-01-25 10:30:00,174.34,174.58,173.82,174.01,87190.0,146.4844,146.686,146.0474,146.2071,87190.0
2018-01-25 11:00:00,174.03,174.03,173.46,173.69,98899.0,146.2239,146.2239,145.745,145.9382,98899.0
2018-01-25 11:30:00,173.68,174.47,173.68,174.15,159282.0,145.9298,146.5936,145.9298,146.3247,159282.0
2018-01-25 12:00:00,174.1,174.19,173.44,173.55,131045.0,146.2827,146.3583,145.7282,145.8206,131045.0
2018-01-25 12:30:00,173.55,174.0,173.41,173.74,125155.0,145.8206,146.1987,145.703,145.9802,125155.0
2018-01-25 13:00:00,173.74,174.07,173.52,173.95,70124.0,145.9802,146.2575,145.7954,146.1567,70124.0
2018-01-25 13:30:00,173.98,174.34,173.81,173.9,80204.0,146.1819,146.4844,146.039,146.1147,80204.0
2018-01-25 14:00:00,173.86,174.06,173.14,173.33,100000.0,146.0811,146.2491,145.4761,145.6357,100000.0
2018-01-25 14:30:00,173.32,173.6,172.78,173.05,115483.0,145.6273,145.8626,145.1736,145.4005,115483.0
2018-01-25 15:00:00,173.05,173.85,172.81,173.8,196234.0,145.4005,146.0727,145.1988,146.0306,196234.0
2018-01-25 15:30:00,173.76,174.24,173.76,174.0,474629.0,145.997,146.4003,145.997,146.1987,474629.0
2018-01-26 09:30:00,164.23,171.28,162.69,167.91,335298.0,137.9897,143.9133,136.6958,141.0817,335298.0
2018-01-26 10:00:00,167.91,169.9,167.82,168.84,211557.0,141.0817,142.7538,141.0061,141.8631,211557.0
2018-01-26 10:30:00,168.84,168.93,167.26,167.97,261424.0,141.8631,141.9388,140.5356,141.1321,261424.0
2018-01-26 11:00:00,168.31,168.43,167.84,168.05,139643.0,141.4178,141.5186,141.0229,141.1994,139643.0
2018-01-26 11:30:00,168.06,168.72,167.91,168.63,98431.0,141.2078,141.7623,141.0817,141.6867,98431.0
2018-01-26 12:00:00,168.52,169.77,168.52,169.46,134585.0,141.5943,142.6445,141.5943,142.3841,134585.0
2018-01-26 12:30:00,169.46,170.25,169.36,169.94,113368.0,142.3841,143.0479,142.3001,142.7874,113368.0
2018-01-26 13:00:00,169.99,170.88,169.93,170.86,90390.0,142.8294,143.5772,142.779,143.5604,90390.0
2018-01-26 13:30:00,170.9,170.99,170.08,170.16,104882.0,143.594,143.6696,142.905,142.9722,104882.0
2018-01-26 14:00:00,170.16,170.28,169.07,169.16,104412.0,142.9722,143.0731,142.0564,142.132,104412.0
2018-01-26 14:30:00,169.17,169.23,168.67,168.77,109447.0,142.1404,142.1908,141.7203,141.8043,109447.0
2018-01-26 15:00:00,168.72,169.07,168.64,168.95,133952.0,141.7623,142.0564,141.6951,141.9556,133952.0
2018-01-26 15:30:00,168.95,169.86,168.62,169.77,318983.0,141.9556,142.7202,141.6783,142.6445,318983.0
2018-01-29 09:30:00,166.95,170.31,166.95,167.64,179450.0,140.2751,143.0983,140.2751,140.8549,179450.0
2018-01-29 10:00:00,167.63,167.65,165.96,167.12,212246.0,140.8465,140.8633,139.4433,140.418,212246.0
2018-01-29 10:30:00,167.06,167.52,166.61,166.78,102221.0,140.3675,140.754,139.9894,140.1323,102221.0
2018-01-29 11:00:00,166.75,168.04,166.4,167.46,156862.0,140.1071,141.191,139.813,140.7036,156862.0
2018-01-29 11:30:00,167.39,167.83,166.82,167.31,150262.0,140.6448,141.0145,140.1659,140.5776,150262.0
2018-01-29 12:00:00,167.34,168.05,167.2,167.74,101626.0,140.6028,141.1994,140.4852,140.9389,101626.0
2018-01-29 12:30:00,167.75,168.52,167.63,168.18,37976.0,140.9473,141.5943,140.8465,141.3086,37976.0
2018-01-29 13:00:00,168.14,168.2,167.77,167.77,36611.0,141.275,141.3254,140.9641,140.9641,36611.0
2018-01-29 13:30:00,167.81,167.81,167.41,167.5,47178.0,140.9977,140.9977,140.6616,140.7372,47178.0
2018-01-29 14:00:00,167.43,168.13,167.11,167.62,74928.0,140.6784,141.2666,140.4096,140.8381,74928.0
2018-01-29 14:30:00,167.61,167.67,167.13,167.32,60168.0,140.8297,140.8801,140.4264,140.586,60168.0
2018-01-29 15:00:00,167.28,167.46,166.78,166.78,107682.0,140.5524,140.7036,140.1323,140.1323,107682.0
2018-01-29 15:30:00,166.81,166.98,166.57,166.66,255222.0,140.1575,140.3003,139.9558,140.0315,255222.0
2018-01-30 09:30:00,166.7,167.3,166.07,166.6,80317.0,140.0651,140.5692,139.5357,139.981,80317.0
2018-01-30 10:00:00,166.5,166.81,165.89,166.13,66746.0,139.897,140.1575,139.3845,139.5861,66746.0
2018-01-30 10:30:00,166.14,166.9,166.14,166.59,36412.0,139.5945,140.2331,139.5945,139.9726,36412.0
2018-01-30 11:00:00,166.66,167.0,166.04,166.13,51887.0,140.0315,140.3171,139.5105,139.5861,51887.0
2018-01-30 11:30:00,166.08,166.7,166.08,166.45,73251.0,139.5441,140.0651,139.5441,139.855,73251.0
2018-01-30 12:00:00,166.45,166.72,166.36,166.42,74598.0,139.855,140.0819,139.7794,139.8298,74598.0
2018-01-30 12:30:00,166.38,167.3,166.38,166.92,64159.0,139.7962,140.5692,139.7962,140.2499,64159.0
2018-01-30 13:00:00,166.93,167.28,166.8,166.97,36316.0,140.2583,140.5524,140.1491,140.2919,36316.0
2018-01-30 13:30:00,166.91,167.74,166.82,167.67,49995.0,140.2415,140.9389,140.1659,140.8801,49995.0
2018-01-30 14:00:00,167.67,168.26,167.67,167.83,65365.0,140.8801,141.3758,140.8801,141.0145,65365.0
2018-01-30 14:30:00,167.82,167.94,167.29,167.9,68625.0,141.0061,141.1069,140.5608,141.0733,68625.0
2018-01-30 15:00:00,167.84,168.66,167.7,168.63,119090.0,141.0229,141.7119,140.9053,141.6867,119090.0
2018-01-30 15:30:00,168.66,168.93,168.37,168.46,281917.0,141.7119,141.9388,141.4682,141.5439,281917.0
2018-01-31 09:30:00,168.98,169.34,167.91,168.13,126686.0,141.9808,142.2833,141.0817,141.2666,126686.0
2018-01-31 10:00:00,168.05,168.27,167.59,167.6,56389.0,141.1994,141.3842,140.8129,140.8213,56389.0
2018-01-31 10:30:00,167.58,167.89,167.17,167.56,55687.0,140.8045,141.0649,140.46,140.7877,55687.0
2018-01-31 11:00:00,167.61,167.68,167.17,167.68,73608.0,140.8297,140.8885,140.46,140.8885,73608.0
2018-01-31 11:30:00,167.69,168.24,167.69,167.95,35132.0,140.8969,141.359,140.8969,141.1153,35132.0
2018-01-31 12:00:00,167.97,168.27,167.42,168.27,57034.0,141.1321,141.3842,140.67,141.3842,57034.0
2018-01-31 12:30:00,168.27,168.49,167.84,168.09,49535.0,141.3842,141.5691,141.0229,141.233,49535.0
2018-01-31 13:00:00,168.06,168.43,168.02,168.43,31822.0,141.2078,141.5186,141.1742,141.5186,31822.0
2018-01-31 13:30:00,168.42,168.48,168.22,168.35,27943.0,141.5102,141.5607,141.3422,141.4514,27943.0
2018-01-31 14:00:00,168.27,168.46,167.83,167.93,61527.0,141.3842,141.5439,141.0145,141.0985,61527.0
2018-01-31 14:30:00,167.89,167.93,167.25,167.79,75256.0,141.0649,141.0985,140.5272,140.9809,75256.0
2018-01-31 15:00:00,167.76,168.14,167.65,168.03,95838.0,140.9557,141.275,140.8633,141.1826,95838.0
2018-01-31 15:30:00,168.03,169.12,168.03,168.4,249358.0,141.1826,142.0984,141.1826,141.4934,249358.0
2018-02-01 09:30:00,167.21,168.3,167.19,167.66,101260.0,140.4936,141.4094,140.4768,140.8717,101260.0
2018-02-01 10:00:00,167.57,167.7,166.55,166.68,91823.0,140.7961,140.9053,139.939,140.0483,91823.0
2018-02-01 10:30:00,166.66,166.66,165.72,165.89,89580.0,140.0315,140.0315,139.2416,139.3845,89580.0
2018-02-01 11:00:00,165.86,166.73,165.86,166.39,46468.0,139.3593,140.0903,139.3593,139.8046,46468.0
2018-02-01 11:30:00,166.38,167.08,166.32,167.03,32578.0,139.7962,140.3843,139.7458,140.3423,32578.0
2018-02-01 12:00:00,167.02,167.17,166.61,166.64,54867.0,140.3339,140.46,139.9894,140.0147,54867.0
2018-02-01 12:30:00,166.68,167.25,166.57,166.93,103934.0,140.0483,140.5272,139.9558,140.2583,103934.0
2018-02-01 13:00:00,166.96,167.05,166.6,166.66,84235.0,140.2835,140.3591,139.981,140.0315,84235.0
2018-02-01 13:30:00,166.7,166.7,165.91,165.95,42122.0,140.0651,140.0651,139.4013,139.4349,42122.0
2018-02-01 14:00:00,166.04,166.37,165.35,166.04,75421.0,139.5105,139.7878,138.9308,139.5105,75421.0
2018-02-01 14:30:00,166.0,166.35,165.95,166.22,65052.0,139.4769,139.771,139.4349,139.6618,65052.0
2018-02-01 15:00:00,166.26,166.73,166.16,166.53,66491.0,139.6954,140.0903,139.6113,139.9222,66491.0
2018-02-01 15:30:00,166.52,166.85,166.32,166.8,192366.0,139.9138,140.1911,139.7458,140.1491,192366.0
2018-02-02 09:30:00,166.4,166.4,164.57,164.97,43977.0,139.813,139.813,138.2754,138.6115,43977.0
2018-02-02 10:00:00,165.01,165.19,164.7,165.13,53740.0,138.6451,138.7963,138.3846,138.7459,53740.0
2018-02-02 10:30:00,165.13,165.15,164.15,164.24,35466.0,138.7459,138.7627,137.9225,137.9981,35466.0
2018-02-02 11:00:00,164.32,164.36,163.44,163.56,42171.0,138.0653,138.0989,137.3259,137.4268,42171.0
2018-02-02 11:30:00,163.54,163.96,163.28,163.77,42684.0,137.41,137.7629,137.1915,137.6032,42684.0
2018-02-02 12:00:00,163.47,163.98,163.46,163.93,32062.0,137.3511,137.7797,137.3427,137.7376,32062.0
2018-02-02 12:30:00,163.92,164.03,163.67,163.72,37049.0,137.7292,137.8217,137.5192,137.5612,37049.0
2018-02-02 13:00:00,163.67,163.94,163.52,163.74,50462.0,137.5192,137.7461,137.3932,137.578,50462.0
2018-02-02 13:30:00,163.81,163.87,163.16,163.43,61787.0,137.6368,137.6872,137.0907,137.3175,61787.0
2018-02-02 14:00:00,163.41,163.73,163.11,163.15,40073.0,137.3007,137.5696,137.0487,137.0823,40073.0
2018-02-02 14:30:00,163.15,163.69,162.89,162.97,35484.0,137.0823,137.536,136.8638,136.931,35484.0
2018-02-02 15:00:00,163.06,163.57,162.57,163.42,66798.0,137.0067,137.4352,136.5949,137.3091,66798.0
2018-02-02 15:30:00,163.35,163.6,162.7,162.83,169058.0,137.2503,137.4604,136.7042,136.8134,169058.0
2018-02-05 09:30:00,162.41,162.75,161.34,161.86,85961.0,136.4605,136.7462,135.5615,135.9984,85961.0
2018-02-05 10:00:00,161.85,162.92,161.75,162.81,105063.0,135.99,136.889,135.906,136.7966,105063.0
2018-02-05 10:30:00,162.79,163.06,162.31,162.83,59157.0,136.7798,137.0067,136.3765,136.8134,59157.0
2018-02-05 11:00:00,162.73,163.54,162.71,163.47,76951.0,136.7294,137.41,136.7126,137.3511,76951.0
2018-02-05 11:30:00,163.36,163.46,162.65,163.02,56608.0,137.2587,137.3427,136.6622,136.973,56608.0
2018-02-05 12:00:00,162.99,163.12,161.71,161.94,22142.0,136.9478,137.0571,135.8724,136.0656,22142.0
2018-02-05 12:30:00,161.91,162.29,161.14,161.16,24106.0,136.0404,136.3597,135.3934,135.4102,24106.0
2018-02-05 13:00:00,161.28,161.28,160.39,160.78,51178.0,135.5111,135.5111,134.7633,135.0909,51178.0
2018-02-05 13:30:00,160.8,161.49,160.47,161.48,29966.0,135.1078,135.6875,134.8305,135.6791,29966.0
2018-02-05 14:00:00,161.41,161.41,160.38,160.47,37205.0,135.6203,135.6203,134.7549,134.8305,37205.0
2018-02-05 14:30:00,160.4,160.41,158.63,158.63,89884.0,134.7717,134.7801,133.2845,133.2845,89884.0
2018-02-05 15:00:00,158.56,159.16,155.55,159.06,151077.0,133.2257,133.7298,130.6966,133.6458,151077.0
2018-02-05 15:30:00,159.13,159.19,156.21,156.32,343487.0,133.7046,133.755,131.2511,131.3436,343487.0
2018-02-06 09:30:00,154.35,159.22,153.51,158.37,232913.0,129.6883,133.7802,128.9825,133.066,232913.0
2018-02-06 10:00:00,158.66,159.82,156.72,156.94,226477.0,133.3097,134.2843,131.6796,131.8645,226477.0
2018-02-06 10:30:00,157.12,157.4,155.96,156.93,156669.0,132.0157,132.251,131.0411,131.8561,156669.0
2018-02-06 11:00:00,156.79,157.1,156.17,156.46,96554.0,131.7385,131.9989,131.2175,131.4612,96554.0
2018-02-06 11:30:00,156.49,157.62,155.94,157.06,90097.0,131.4864,132.4358,131.0243,131.9653,90097.0
2018-02-06 12:00:00,157.09,157.92,157.01,157.92,60617.0,131.9905,132.6879,131.9233,132.6879,60617.0
2018-02-06 12:30:00,157.99,158.19,157.29,157.48,74521.0,132.7467,132.9148,132.1586,132.3182,74521.0
2018-02-06 13:00:00,157.45,157.97,156.76,157.44,57639.0,132.293,132.7299,131.7133,132.2846,57639.0
2018-02-06 13:30:00,157.42,157.93,157.16,157.25,84044.0,132.2678,132.6963,132.0493,132.125,84044.0
2018-02-06 14:00:00,157.34,157.92,157.08,157.29,69417.0,132.2006,132.6879,131.9821,132.1586,69417.0
2018-02-06 14:30:00,157.28,159.63,157.15,159.49,81328.0,132.1502,134.1247,132.0409,134.0071,81328.0
2018-02-06 15:00:00,159.59,160.79,159.58,160.1,133067.0,134.0911,135.0994,134.0827,134.5196,133067.0
2018-02-06 15:30:00,160.01,160.75,159.54,160.25,361211.0,134.444,135.0657,134.0491,134.6456,361211.0
2018-02-07 09:30:00,159.59,160.57,159.25,160.02,57172.0,134.0911,134.9145,133.8054,134.4524,57172.0
2018-02-07 10:00:00,160.21,161.36,159.94,160.99,88087.0,134.612,135.5783,134.3852,135.2674,88087.0
2018-02-07 10:30:00,161.0,161.63,160.97,161.58,48628.0,135.2758,135.8051,135.2506,135.7631,48628.0
2018-02-07 11:00:00,161.67,161.75,160.98,161.01,83256.0,135.8387,135.906,135.259,135.2842,83256.0
2018-02-07 11:30:00,161.0,161.62,160.93,161.54,65308.0,135.2758,135.7967,135.217,135.7295,65308.0
2018-02-07 12:00:00,161.65,161.83,161.0,161.29,50922.0,135.8219,135.9732,135.2758,135.5195,50922.0
2018-02-07 12:30:00,161.24,161.31,160.87,161.09,67060.0,135.4775,135.5363,135.1666,135.3514,67060.0
2018-02-07 13:00:00,161.09,161.22,159.56,159.85,84124.0,135.3514,135.4606,134.0659,134.3095,84124.0
2018-02-07 13:30:00,159.85,160.67,159.66,160.39,80262.0,134.3095,134.9985,134.1499,134.7633,80262.0
2018-02-07 14:00:00,160.31,160.38,159.78,160.25,69529.0,134.696,134.7549,134.2507,134.6456,69529.0
2018-02-07 14:30:00,160.32,160.4,158.84,159.48,96861.0,134.7044,134.7717,133.4609,133.9987,96861.0
2018-02-07 15:00:00,159.51,160.4,159.45,160.19,102758.0,134.0239,134.7717,133.9735,134.5952,102758.0
2018-02-07 15:30:00,160.19,160.55,158.11,158.21,275961.0,134.5952,134.8977,132.8476,132.9316,275961.0
2018-02-08 09:30:00,158.11,158.53,157.66,157.66,63833.0,132.8476,133.2004,132.4695,132.4695,63833.0
2018-02-08 10:00:00,157.62,158.65,157.61,157.94,56025.0,132.4358,133.3013,132.4274,132.7047,56025.0
2018-02-08 10:30:00,158.04,158.27,156.36,156.76,44531.0,132.7887,132.982,131.3772,131.7133,44531.0
2018-02-08 11:00:00,156.66,157.28,155.9,155.9,39658.0,131.6292,132.1502,130.9907,130.9907,39658.0
2018-02-08 11:30:00,156.0,156.88,155.76,156.51,65796.0,131.0747,131.8141,130.873,131.5032,65796.0
2018-02-08 12:00:00,156.62,156.67,155.47,155.5,31223.0,131.5956,131.6376,130.6294,130.6546,31223.0
2018-02-08 12:30:00,155.56,156.25,154.76,155.13,34771.0,130.705,131.2847,130.0328,130.3437,34771.0
2018-02-08 13:00:00,155.14,156.15,154.88,155.26,58971.0,130.3521,131.2007,130.1336,130.4529,58971.0
2018-02-08 13:30:00,155.09,156.22,154.88,156.05,82334.0,130.3101,131.2595,130.1336,131.1167,82334.0
2018-02-08 14:00:00,155.87,156.69,155.49,155.7,52727.0,130.9655,131.6544,130.6462,130.8226,52727.0
2018-02-08 14:30:00,155.64,155.84,154.76,155.39,52303.0,130.7722,130.9402,130.0328,130.5621,52303.0
2018-02-08 15:00:00,155.47,155.56,154.3,154.86,64574.0,130.6294,130.705,129.6463,130.1168,64574.0
2018-02-08 15:30:00,154.83,154.88,152.71,152.8,183843.0,130.0916,130.1336,128.3104,128.386,183843.0
2018-02-09 09:30:00,155.16,156.79,154.4,156.52,106742.0,130.3689,131.7385,129.7303,131.5116,106742.0
2018-02-09 10:00:00,156.37,157.35,156.12,156.73,99194.0,131.3856,132.209,131.1755,131.688,99194.0
2018-02-09 10:30:00,156.78,156.86,154.33,155.28,85987.0,131.7301,131.7973,129.6715,130.4697,85987.0
2018-02-09 11:00:00,155.3,156.01,154.98,155.46,89292.0,130.4865,131.0831,130.2177,130.621,89292.0
2018-02-09 11:30:00,155.41,156.13,154.6,154.62,83313.0,130.579,131.1839,129.8984,129.9152,83313.0
2018-02-09 12:00:00,154.68,154.8,153.5,153.55,72386.0,129.9656,130.0664,128.9741,129.0161,72386.0
2018-02-09 12:30:00,153.69,154.67,152.88,154.59,63588.0,129.1338,129.9572,128.4532,129.89,63588.0
2018-02-09 13:00:00,154.47,154.48,153.1,153.75,58499.0,129.7891,129.7975,128.638,129.1842,58499.0
2018-02-09 13:30:00,153.6,155.09,153.02,154.6,55074.0,129.0582,130.3101,128.5708,129.8984,55074.0
2018-02-09 14:00:00,154.6,157.31,154.56,156.37,110283.0,129.8984,132.1754,129.8648,131.3856,110283.0
2018-02-09 14:30:00,156.28,156.99,156.03,156.41,82895.0,131.3099,131.9065,131.0999,131.4192,82895.0
2018-02-09 15:00:00,156.32,156.98,155.5,156.65,113829.0,131.3436,131.8981,130.6546,131.6208,113829.0
2018-02-09 15:30:00,156.56,159.01,156.52,158.09,296774.0,131.5452,133.6038,131.5116,132.8307,296774.0
2018-02-12 09:30:00,159.04,160.53,159.04,159.41,96560.0,133.629,134.8809,133.629,133.9398,96560.0
2018-02-12 10:00:00,159.38,159.97,158.35,159.05,62530.0,133.9146,134.4104,133.0492,133.6374,62530.0
2018-02-12 10:30:00,159.16,159.73,158.59,159.31,47384.0,133.7298,134.2087,133.2509,133.8558,47384.0
2018-02-12 11:00:00,159.28,159.39,158.54,158.72,57201.0,133.8306,133.923,133.2088,133.3601,57201.0
2018-02-12 11:30:00,158.66,159.28,158.36,159.25,35477.0,133.3097,133.8306,133.0576,133.8054,35477.0
2018-02-12 12:00:00,159.23,160.02,158.92,159.88,49798.0,133.7886,134.4524,133.5281,134.3347,49798.0
2018-02-12 12:30:00,159.78,160.09,159.49,159.83,32618.0,134.2507,134.5112,134.0071,134.2927,32618.0
2018-02-12 13:00:00,159.82,160.01,159.19,159.42,56819.0,134.2843,134.444,133.755,133.9482,56819.0
2018-02-12 13:30:00,159.45,160.15,159.08,159.86,45641.0,133.9735,134.5616,133.6626,134.3179,45641.0
2018-02-12 14:00:00,159.82,159.88,159.38,159.88,35445.0,134.2843,134.3347,133.9146,134.3347,35445.0
2018-02-12 14:30:00,159.91,160.36,159.72,159.95,44095.0,134.36,134.7381,134.2003,134.3936,44095.0
2018-02-12 15:00:00,159.91,160.7,159.91,160.34,35341.0,134.36,135.0237,134.36,134.7213,35341.0
2018-02-12 15:30:00,160.39,160.52,159.32,159.72,209821.0,134.7633,134.8725,133.8642,134.2003,209821.0
2018-02-13 09:30:00,159.27,159.54,158.54,159.21,64382.0,133.8222,134.0491,133.2088,133.7718,64382.0
2018-02-13 10:00:00,159.08,160.0,158.84,159.33,49009.0,133.6626,134.4356,133.4609,133.8726,49009.0
2018-02-13 10:30:00,159.3,159.35,158.39,158.57,56464.0,133.8474,133.8894,133.0828,133.2341,56464.0
2018-02-13 11:00:00,158.53,158.53,157.65,157.67,45843.0,133.2004,133.2004,132.4611,132.4779,45843.0
2018-02-13 11:30:00,157.74,158.16,157.64,158.07,32912.0,132.5367,132.8896,132.4526,132.8139,32912.0
2018-02-13 12:00:00,158.18,158.35,157.89,158.17,45736.0,132.9064,133.0492,132.6627,132.898,45736.0
2018-02-13 12:30:00,158.23,158.89,158.05,158.67,33284.0,132.9484,133.5029,132.7971,133.3181,33284.0
2018-02-13 13:00:00,158.64,159.52,158.63,159.52,27615.0,133.2929,134.0323,133.2845,134.0323,27615.0
2018-02-13 13:30:00,159.53,159.81,159.37,159.51,24920.0,134.0407,134.2759,133.9062,134.0239,24920.0
2018-02-13 14:00:00,159.57,160.06,159.48,159.49,23671.0,134.0743,134.486,133.9987,134.0071,23671.0
2018-02-13 14:30:00,159.52,159.76,159.29,159.72,25947.0,134.0323,134.2339,133.839,134.2003,25947.0
2018-02-13 15:00:00,159.76,159.85,159.51,159.77,32783.0,134.2339,134.3095,134.0239,134.2423,32783.0
2018-02-13 15:30:00,159.73,160.02,159.19,159.44,153605.0,134.2087,134.4524,133.755,133.9651,153605.0
2018-02-14 09:30:00,157.87,158.54,157.49,157.64,82676.0,132.6459,133.2088,132.3266,132.4526,82676.0
2018-02-14 10:00:00,157.79,158.86,157.57,158.45,86401.0,132.5787,133.4777,132.3938,133.1332,86401.0
2018-02-14 10:30:00,158.51,159.78,158.44,159.42,60465.0,133.1836,134.2507,133.1248,133.9482,60465.0
2018-02-14 11:00:00,159.37,159.8,159.22,159.67,47833.0,133.9062,134.2675,133.7802,134.1583,47833.0
2018-02-14 11:30:00,159.72,159.81,159.08,159.32,21973.0,134.2003,134.2759,133.6626,133.8642,21973.0
2018-02-14 12:00:00,159.34,159.74,159.17,159.68,27633.0,133.881,134.2171,133.7382,134.1667,27633.0
2018-02-14 12:30:00,159.65,160.13,159.24,160.09,23423.0,134.1415,134.5448,133.797,134.5112,23423.0
2018-02-14 13:00:00,160.19,160.52,160.09,160.29,22172.0,134.5952,134.8725,134.5112,134.6792,22172.0
2018-02-14 13:30:00,160.34,161.4,160.34,161.29,122529.0,134.7213,135.6119,134.7213,135.5195,122529.0
2018-02-14 14:00:00,161.31,161.49,161.08,161.34,67800.0,135.5363,135.6875,135.343,135.5615,67800.0
2018-02-14 14:30:00,161.35,161.61,160.89,161.2,69992.0,135.5699,135.7883,135.1834,135.4438,69992.0
2018-02-14 15:00:00,161.2,161.67,161.16,161.26,83057.0,135.4438,135.8387,135.4102,135.4943,83057.0
2018-02-14 15:30:00,161.24,161.57,161.03,161.29,107118.0,135.4775,135.7547,135.301,135.5195,107118.0
2018-02-15 09:30:00,162.01,163.71,160.0,163.33,116320.0,136.1244,137.5528,134.4356,137.2335,116320.0
2018-02-15 10:00:00,163.33,163.44,162.22,162.52,102430.0,137.2335,137.3259,136.3009,136.5529,102430.0
2018-02-15 10:30:00,162.55,162.77,162.37,162.48,85386.0,136.5781,136.763,136.4269,136.5193,85386.0
2018-02-15 11:00:00,162.48,163.06,161.99,163.0,85422.0,136.5193,137.0067,136.1076,136.9562,85422.0
2018-02-15 11:30:00,163.01,163.29,162.64,163.17,62590.0,136.9646,137.1999,136.6538,137.0991,62590.0
2018-02-15 12:00:00,163.14,163.6,163.11,163.34,42124.0,137.0739,137.4604,137.0487,137.2419,42124.0
2018-02-15 12:30:00,163.34,163.75,163.34,163.42,41070.0,137.2419,137.5864,137.2419,137.3091,41070.0
2018-02-15 13:00:00,163.45,163.78,163.27,163.49,37315.0,137.3343,137.6116,137.1831,137.368,37315.0
2018-02-15 13:30:00,163.43,163.43,162.95,163.06,23428.0,137.3175,137.3175,136.9142,137.0067,23428.0
2018-02-15 14:00:00,163.19,164.04,163.19,163.74,30084.0,137.1159,137.8301,137.1159,137.578,30084.0
2018-02-15 14:30:00,163.78,163.88,163.34,163.46,34921.0,137.6116,137.6956,137.2419,137.3427,34921.0
2018-02-15 15:00:00,163.55,163.89,163.31,163.38,47168.0,137.4184,137.704,137.2167,137.2755,47168.0
2018-02-15 15:30:00,163.36,163.61,163.04,163.6,97495.0,137.2587,137.4688,136.9899,137.4604,97495.0
2018-02-16 09:30:00,163.17,163.95,161.92,162.33,92443.0,137.0991,137.7545,136.0488,136.3933,92443.0
2018-02-16 10:00:00,162.3,163.33,162.3,163.25,64006.0,136.3681,137.2335,136.3681,137.1663,64006.0
2018-02-16 10:30:00,163.33,164.34,163.33,163.38,73914.0,137.2335,138.0821,137.2335,137.2755,73914.0
2018-02-16 11:00:00,163.45,164.07,163.24,163.9,26819.0,137.3343,137.8553,137.1579,137.7124,26819.0
2018-02-16 11:30:00,163.8,163.99,163.63,163.85,18311.0,137.6284,137.7881,137.4856,137.6704,18311.0
2018-02-16 12:00:00,163.77,163.91,163.52,163.69,9135.0,137.6032,137.7208,137.3932,137.536,9135.0
2018-02-16 12:30:00,163.72,164.42,163.7,164.0,21835.0,137.5612,138.1494,137.5444,137.7965,21835.0
2018-02-16 13:00:00,164.0,164.1,163.16,163.16,29123.0,137.7965,137.8805,137.0907,137.0907,29123.0
2018-02-16 13:30:00,163.3,164.06,163.08,163.73,25955.0,137.2083,137.8469,137.0235,137.5696,25955.0
2018-02-16 14:00:00,163.78,163.92,163.07,163.45,24737.0,137.6116,137.7292,137.0151,137.3343,24737.0
2018-02-16 14:30:00,163.42,163.83,163.32,163.77,30161.0,137.3091,137.6536,137.2251,137.6032,30161.0
2018-02-16 15:00:00,163.78,164.15,163.67,163.81,29555.0,137.6116,137.9225,137.5192,137.6368,29555.0
2018-02-16 15:30:00,163.82,164.15,163.53,163.55,158787.0,137.6452,137.9225,137.4016,137.4184,158787.0
2018-02-20 09:30:00,162.82,163.37,162.6,162.6,44251.0,136.805,137.2671,136.6202,136.6202,44251.0
2018-02-20 10:00:00,162.6,163.4,162.56,163.02,58444.0,136.6202,137.2923,136.5865,136.973,58444.0
2018-02-20 10:30:00,163.01,163.05,162.31,162.71,33220.0,136.9646,136.9983,136.3765,136.7126,33220.0
2018-02-20 11:00:00,162.72,163.65,162.63,163.4,31852.0,136.721,137.5024,136.6454,137.2923,31852.0
2018-02-20 11:30:00,163.48,163.65,163.06,163.65,23216.0,137.3595,137.5024,137.0067,137.5024,23216.0
2018-02-20 12:00:00,163.6,164.01,163.4,163.61,27013.0,137.4604,137.8049,137.2923,137.4688,27013.0
2018-02-20 12:30:00,163.64,163.76,163.34,163.54,16464.0,137.494,137.5948,137.2419,137.41,16464.0
2018-02-20 13:00:00,163.5,163.57,162.93,162.98,18479.0,137.3764,137.4352,136.8974,136.9394,18479.0
2018-02-20 13:30:00,163.04,163.43,162.97,163.29,18148.0,136.9899,137.3175,136.931,137.1999,18148.0
2018-02-20 14:00:00,163.34,163.5,162.83,163.11,28194.0,137.2419,137.3764,136.8134,137.0487,28194.0
2018-02-20 14:30:00,163.1,163.39,162.9,162.9,19162.0,137.0403,137.2839,136.8722,136.8722,19162.0
2018-02-20 15:00:00,162.95,163.2,162.41,162.74,27065.0,136.9142,137.1243,136.4605,136.7378,27065.0
2018-02-20 15:30:00,162.73,163.59,162.73,162.91,169840.0,136.7294,137.452,136.7294,136.8806,169840.0
2018-02-21 09:30:00,163.06,164.88,162.66,164.58,40314.0,137.0067,138.5359,136.6706,138.2838,40314.0
2018-02-21 10:00:00,164.57,164.67,163.26,163.5,44661.0,138.2754,138.3594,137.1747,137.3764,44661.0
2018-02-21 10:30:00,163.62,164.24,163.43,164.24,26637.0,137.4772,137.9981,137.3175,137.9981,26637.0
2018-02-21 11:00:00,164.2,164.33,163.7,164.3,33190.0,137.9645,138.0737,137.5444,138.0485,33190.0
2018-02-21 11:30:00,164.25,164.47,163.87,163.88,15119.0,138.0065,138.1914,137.6872,137.6956,15119.0
2018-02-21 12:00:00,163.98,163.98,163.33,163.33,27995.0,137.7797,137.7797,137.2335,137.2335,27995.0
2018-02-21 12:30:00,163.32,163.52,163.24,163.39,23992.0,137.2251,137.3932,137.1579,137.2839,23992.0
2018-02-21 13:00:00,163.39,163.47,163.18,163.26,17408.0,137.2839,137.3511,137.1075,137.1747,17408.0
2018-02-21 13:30:00,163.29,163.39,162.9,163.22,15787.0,137.1999,137.2839,136.8722,137.1411,15787.0
2018-02-21 14:00:00,163.18,163.54,162.97,162.97,63603.0,137.1075,137.41,136.931,136.931,63603.0
2018-02-21 14:30:00,163.04,163.24,162.22,162.3,29141.0,136.9899,137.1579,136.3009,136.3681,29141.0
2018-02-21 15:00:00,162.32,162.4,161.25,161.71,61346.0,136.3849,136.4521,135.4859,135.8724,61346.0
2018-02-21 15:30:00,161.78,162.01,160.72,160.74,107769.0,135.9312,136.1244,135.0405,135.0573,107769.0
2018-02-22 09:30:00,161.61,162.51,160.71,161.44,45012.0,135.7883,136.5445,135.0321,135.6455,45012.0
2018-02-22 10:00:00,161.46,162.16,160.92,161.85,30864.0,135.6623,136.2505,135.2086,135.99,30864.0
2018-02-22 10:30:00,161.88,162.13,161.63,161.89,11648.0,136.0152,136.2252,135.8051,136.0236,11648.0
2018-02-22 11:00:00,162.0,162.79,161.99,162.79,29803.0,136.116,136.7798,136.1076,136.7798,29803.0
2018-02-22 11:30:00,162.74,163.23,162.48,163.23,26949.0,136.7378,137.1495,136.5193,137.1495,26949.0
2018-02-22 12:00:00,163.21,163.43,163.01,163.01,21576.0,137.1327,137.3175,136.9646,136.9646,21576.0
2018-02-22 12:30:00,163.06,163.32,162.81,162.84,27821.0,137.0067,137.2251,136.7966,136.8218,27821.0
2018-02-22 13:00:00,162.92,163.3,162.7,163.3,47570.0,136.889,137.2083,136.7042,137.2083,47570.0
2018-02-22 13:30:00,163.29,163.52,162.75,163.19,75399.0,137.1999,137.3932,136.7462,137.1159,75399.0
2018-02-22 14:00:00,163.19,163.49,163.01,163.14,17361.0,137.1159,137.368,136.9646,137.0739,17361.0
2018-02-22 14:30:00,163.2,163.36,162.35,162.35,16958.0,137.1243,137.2587,136.4101,136.4101,16958.0
2018-02-22 15:00:00,162.43,162.82,162.19,162.57,25318.0,136.4773,136.805,136.2757,136.5949,25318.0
2018-02-22 15:30:00,162.5,162.74,162.12,162.56,106875.0,136.5361,136.7378,136.2168,136.5865,106875.0
2018-02-23 09:30:00,163.78,164.2,163.19,163.28,40517.0,137.6116,137.9645,137.1159,137.1915,40517.0
2018-02-23 10:00:00,163.29,163.47,162.8,162.99,19156.0,137.1999,137.3511,136.7882,136.9478,19156.0
2018-02-23 10:30:00,162.99,163.36,162.95,163.13,21037.0,136.9478,137.2587,136.9142,137.0655,21037.0
2018-02-23 11:00:00,163.12,163.53,163.05,163.14,23920.0,137.0571,137.4016,136.9983,137.0739,23920.0
2018-02-23 11:30:00,163.17,163.57,163.17,163.51,7753.0,137.0991,137.4352,137.0991,137.3848,7753.0
2018-02-23 12:00:00,163.41,163.58,163.14,163.22,9725.0,137.3007,137.4436,137.0739,137.1411,9725.0
2018-02-23 12:30:00,163.35,163.44,163.06,163.2,9728.0,137.2503,137.3259,137.0067,137.1243,9728.0
2018-02-23 13:00:00,163.28,163.38,163.03,163.38,11389.0,137.1915,137.2755,136.9814,137.2755,11389.0
2018-02-23 13:30:00,163.23,163.67,163.13,163.31,18324.0,137.1495,137.5192,137.0655,137.2167,18324.0
2018-02-23 14:00:00,163.33,163.35,162.94,163.24,40128.0,137.2335,137.2503,136.9058,137.1579,40128.0
2018-02-23 14:30:00,163.28,163.88,163.11,163.54,21764.0,137.1915,137.6956,137.0487,137.41,21764.0
2018-02-23 15:00:00,163.64,164.1,163.6,164.1,25524.0,137.494,137.8805,137.4604,137.8805,25524.0
2018-02-23 15:30:00,164.1,164.31,163.88,164.29,129781.0,137.8805,138.0569,137.6956,138.0401,129781.0
2018-02-26 09:30:00,164.49,164.76,163.69,163.71,40091.0,138.2082,138.435,137.536,137.5528,40091.0
2018-02-26 10:00:00,163.6,164.28,163.57,164.17,44882.0,137.4604,138.0317,137.4352,137.9393,44882.0
2018-02-26 10:30:00,164.12,164.5,164.0,164.45,31620.0,137.8973,138.2166,137.7965,138.1746,31620.0
2018-02-26 11:00:00,164.39,165.07,164.3,165.05,31969.0,138.1242,138.6955,138.0485,138.6787,31969.0
2018-02-26 11:30:00,165.01,165.31,164.71,164.72,20608.0,138.6451,138.8972,138.393,138.4014,20608.0
2018-02-26 12:00:00,164.72,165.25,164.69,165.22,29739.0,138.4014,138.8467,138.3762,138.8215,29739.0
2018-02-26 12:30:00,165.27,165.84,165.07,165.61,43422.0,138.8635,139.3425,138.6955,139.1492,43422.0
2018-02-26 13:00:00,165.57,165.82,165.41,165.58,21234.0,139.1156,139.3257,138.9812,139.124,21234.0
2018-02-26 13:30:00,165.61,165.68,164.99,165.16,19304.0,139.1492,139.208,138.6283,138.7711,19304.0
2018-02-26 14:00:00,165.16,165.37,164.91,164.91,25163.0,138.7711,138.9476,138.5611,138.5611,25163.0
2018-02-26 14:30:00,164.89,165.2,164.85,165.08,53450.0,138.5443,138.8047,138.5107,138.7039,53450.0
2018-02-26 15:00:00,165.07,165.41,165.02,165.3,51627.0,138.6955,138.9812,138.6535,138.8888,51627.0
2018-02-26 15:30:00,165.28,165.55,165.09,165.43,120877.0,138.8719,139.0988,138.7123,138.998,120877.0
2018-02-27 09:30:00,165.74,166.38,165.05,165.93,56519.0,139.2585,139.7962,138.6787,139.4181,56519.0
2018-02-27 10:00:00,165.94,166.47,165.83,166.08,60283.0,139.4265,139.8718,139.3341,139.5441,60283.0
2018-02-27 10:30:00,166.12,166.12,164.9,165.22,34560.0,139.5777,139.5777,138.5527,138.8215,34560.0
2018-02-27 11:00:00,165.2,165.91,165.11,165.77,29817.0,138.8047,139.4013,138.7291,139.2837,29817.0
2018-02-27 11:30:00,165.72,166.09,165.25,165.67,32972.0,139.2416,139.5525,138.8467,139.1996,32972.0
2018-02-27 12:00:00,165.59,165.81,164.97,165.4,26387.0,139.1324,139.3173,138.6115,138.9728,26387.0
2018-02-27 12:30:00,165.35,165.77,165.27,165.73,16265.0,138.9308,139.2837,138.8635,139.25,16265.0
2018-02-27 13:00:00,165.57,165.71,165.2,165.23,42733.0,139.1156,139.2332,138.8047,138.8299,42733.0
2018-02-27 13:30:00,165.19,165.19,164.69,164.69,17814.0,138.7963,138.7963,138.3762,138.3762,17814.0
2018-02-27 14:00:00,164.77,164.93,164.61,164.79,29923.0,138.4434,138.5779,138.309,138.4602,29923.0
2018-02-27 14:30:00,164.76,165.07,164.66,164.8,24038.0,138.435,138.6955,138.351,138.4686,24038.0
2018-02-27 15:00:00,164.76,164.93,164.43,164.48,35704.0,138.435,138.5779,138.1578,138.1998,35704.0
2018-02-27 15:30:00,164.58,164.61,163.61,163.62,121909.0,138.2838,138.309,137.4688,137.4772,121909.0
2018-02-28 09:30:00,163.72,164.4,163.02,164.22,31011.0,137.5612,138.1326,136.973,137.9813,31011.0
2018-02-28 10:00:00,164.25,164.65,164.01,164.62,12130.0,138.0065,138.3426,137.8049,138.3174,12130.0
2018-02-28 10:30:00,164.55,164.97,163.91,164.05,30096.0,138.2586,138.6115,137.7208,137.8385,30096.0
2018-02-28 11:00:00,164.1,164.17,163.58,163.84,15626.0,137.8805,137.9393,137.4436,137.662,15626.0
2018-02-28 11:30:00,163.77,163.77,162.99,163.44,10140.0,137.6032,137.6032,136.9478,137.3259,10140.0
2018-02-28 12:00:00,163.42,163.56,163.24,163.24,8855.0,137.3091,137.4268,137.1579,137.1579,8855.0
2018-02-28 12:30:00,163.26,163.7,163.13,163.58,6286.0,137.1747,137.5444,137.0655,137.4436,6286.0
2018-02-28 13:00:00,163.49,163.49,163.18,163.19,12424.0,137.368,137.368,137.1075,137.1159,12424.0
2018-02-28 13:30:00,163.28,163.52,163.05,163.46,12823.0,137.1915,137.3932,136.9983,137.3427,12823.0
2018-02-28 14:00:00,163.5,163.83,163.45,163.47,27202.0,137.3764,137.6536,137.3343,137.3511,27202.0
2018-02-28 14:30:00,163.42,163.42,162.34,162.34,34989.0,137.3091,137.3091,136.4017,136.4017,34989.0
2018-02-28 15:00:00,162.4,162.6,161.6,161.73,26674.0,136.4521,136.6202,135.7799,135.8892,26674.0
2018-02-28 15:30:00,161.65,162.05,160.75,160.76,132914.0,135.8219,136.158,135.0657,135.0741,132914.0
2018-03-01 09:30:00,160.69,161.34,159.17,159.6,60506.0,135.0153,135.5615,133.7382,134.0995,60506.0
2018-03-01 10:00:00,159.55,160.64,159.46,160.64,41787.0,134.0575,134.9733,133.9819,134.9733,41787.0
2018-03-01 10:30:00,160.71,161.57,160.15,160.24,63678.0,135.0321,135.7547,134.5616,134.6372,63678.0
2018-03-01 11:00:00,160.22,160.83,159.88,160.32,41206.0,134.6204,135.133,134.3347,134.7044,41206.0
2018-03-01 11:30:00,160.38,161.5,160.27,161.03,34939.0,134.7549,135.6959,134.6624,135.301,34939.0
2018-03-01 12:00:00,161.07,161.22,160.43,160.62,45658.0,135.3346,135.4606,134.7969,134.9565,45658.0
2018-03-01 12:30:00,160.54,161.37,160.24,160.94,64061.0,134.8893,135.5867,134.6372,135.2254,64061.0
2018-03-01 13:00:00,160.86,160.94,159.86,160.71,92362.0,135.1582,135.2254,134.3179,135.0321,92362.0
2018-03-01 13:30:00,160.69,160.94,159.75,160.17,83649.0,135.0153,135.2254,134.2255,134.5784,83649.0
2018-03-01 14:00:00,160.21,160.62,159.23,160.55,110761.0,134.612,134.9565,133.7886,134.8977,110761.0
2018-03-01 14:30:00,160.7,160.86,160.11,160.56,77392.0,135.0237,135.1582,134.528,134.9061,77392.0
2018-03-01 15:00:00,160.5,161.48,160.26,161.16,65513.0,134.8557,135.6791,134.654,135.4102,65513.0
2018-03-01 15:30:00,161.03,161.46,160.5,160.81,235375.0,135.301,135.6623,134.8557,135.1162,235375.0
2018-03-02 09:30:00,160.26,160.33,158.24,158.45,62669.0,134.654,134.7128,132.9568,133.1332,62669.0
2018-03-02 10:00:00,158.31,158.96,157.92,158.66,86913.0,133.0156,133.5617,132.6879,133.3097,86913.0
2018-03-02 10:30:00,158.74,159.25,158.59,158.91,33710.0,133.3769,133.8054,133.2509,133.5197,33710.0
2018-03-02 11:00:00,159.0,159.85,158.87,159.69,42227.0,133.5954,134.3095,133.4861,134.1751,42227.0
2018-03-02 11:30:00,159.75,160.38,159.31,160.27,66497.0,134.2255,134.7549,133.8558,134.6624,66497.0
2018-03-02 12:00:00,160.25,160.56,159.59,160.28,65298.0,134.6456,134.9061,134.0911,134.6708,65298.0
2018-03-02 12:30:00,160.22,160.59,159.93,160.49,27758.0,134.6204,134.9313,134.3768,134.8473,27758.0
2018-03-02 13:00:00,160.49,160.5,159.9,160.06,73526.0,134.8473,134.8557,134.3516,134.486,73526.0
2018-03-02 13:30:00,160.01,160.14,159.32,159.5,49589.0,134.444,134.5532,133.8642,134.0155,49589.0
2018-03-02 14:00:00,159.49,159.97,159.3,159.88,45724.0,134.0071,134.4104,133.8474,134.3347,45724.0
2018-03-02 14:30:00,159.82,160.13,159.78,159.81,56182.0,134.2843,134.5448,134.2507,134.2759,56182.0
2018-03-02 15:00:00,159.85,159.85,159.38,159.67,106796.0,134.3095,134.3095,133.9146,134.1583,106796.0
2018-03-02 15:30:00,159.67,160.2,159.67,159.77,236202.0,134.1583,134.6036,134.1583,134.2423,236202.0
2018-03-05 09:30:00,159.13,160.27,158.85,159.58,42175.0,133.7046,134.6624,133.4693,134.0827,42175.0
2018-03-05 10:00:00,159.69,160.31,159.36,160.24,30284.0,134.1751,134.696,133.8978,134.6372,30284.0
2018-03-05 10:30:00,160.19,160.66,159.89,160.54,32640.0,134.5952,134.9901,134.3432,134.8893,32640.0
2018-03-05 11:00:00,160.6,161.56,160.51,161.36,49376.0,134.9397,135.7463,134.8641,135.5783,49376.0
2018-03-05 11:30:00,161.31,162.35,161.31,162.13,32144.0,135.5363,136.4101,135.5363,136.2252,32144.0
2018-03-05 12:00:00,162.18,162.28,161.75,162.13,26729.0,136.2673,136.3513,135.906,136.2252,26729.0
2018-03-05 12:30:00,162.18,162.71,161.94,162.62,31996.0,136.2673,136.7126,136.0656,136.637,31996.0
2018-03-05 13:00:00,162.6,162.81,162.39,162.39,19200.0,136.6202,136.7966,136.4437,136.4437,19200.0
2018-03-05 13:30:00,162.52,162.52,161.9,162.0,21685.0,136.5529,136.5529,136.032,136.116,21685.0
2018-03-05 14:00:00,162.06,162.16,161.67,161.92,49720.0,136.1664,136.2505,135.8387,136.0488,49720.0
2018-03-05 14:30:00,161.93,162.55,161.86,162.52,35449.0,136.0572,136.5781,135.9984,136.5529,35449.0
2018-03-05 15:00:00,162.53,162.96,162.51,162.88,61917.0,136.5613,136.9226,136.5445,136.8554,61917.0
2018-03-05 15:30:00,162.86,163.62,162.83,163.28,197692.0,136.8386,137.4772,136.8134,137.1915,197692.0
2018-03-06 09:30:00,163.55,164.05,162.48,162.76,54310.0,137.4184,137.8385,136.5193,136.7546,54310.0
2018-03-06 10:00:00,162.77,163.16,162.0,162.75,31666.0,136.763,137.0907,136.116,136.7462,31666.0
2018-03-06 10:30:00,162.87,162.87,161.99,162.34,23077.0,136.847,136.847,136.1076,136.4017,23077.0
2018-03-06 11:00:00,162.25,163.04,162.19,162.93,23370.0,136.3261,136.9899,136.2757,136.8974,23370.0
2018-03-06 11:30:00,162.92,162.96,162.42,162.88,14690.0,136.889,136.9226,136.4689,136.8554,14690.0
2018-03-06 12:00:00,162.97,162.97,162.51,162.53,9260.0,136.931,136.931,136.5445,136.5613,9260.0
2018-03-06 12:30:00,162.53,163.38,162.52,163.37,10677.0,136.5613,137.2755,136.5529,137.2671,10677.0
2018-03-06 13:00:00,163.46,165.05,163.44,164.97,57242.0,137.3427,138.6787,137.3259,138.6115,57242.0
2018-03-06 13:30:00,165.0,165.51,164.84,165.11,99183.0,138.6367,139.0652,138.5023,138.7291,99183.0
2018-03-06 14:00:00,165.13,165.53,164.41,164.46,59591.0,138.7459,139.082,138.141,138.183,59591.0
2018-03-06 14:30:00,164.39,164.76,164.03,164.21,27347.0,138.1242,138.435,137.8217,137.9729,27347.0
2018-03-06 15:00:00,164.14,164.25,163.84,164.16,25166.0,137.9141,138.0065,137.662,137.9309,25166.0
2018-03-06 15:30:00,164.14,164.18,163.75,164.14,92289.0,137.9141,137.9477,137.5864,137.9141,92289.0
2018-03-07 09:30:00,162.54,163.58,162.39,162.97,39406.0,136.5697,137.4436,136.4437,136.931,39406.0
2018-03-07 10:00:00,162.84,163.52,162.81,163.25,34446.0,136.8218,137.3932,136.7966,137.1663,34446.0
2018-03-07 10:30:00,163.32,163.95,163.1,163.87,12475.0,137.2251,137.7545,137.0403,137.6872,12475.0
2018-03-07 11:00:00,163.83,163.95,163.28,163.55,21466.0,137.6536,137.7545,137.1915,137.4184,21466.0
2018-03-07 11:30:00,163.56,164.16,163.53,163.63,19419.0,137.4268,137.9309,137.4016,137.4856,19419.0
2018-03-07 12:00:00,163.62,163.63,163.06,163.47,25114.0,137.4772,137.4856,137.0067,137.3511,25114.0
2018-03-07 12:30:00,163.48,163.94,163.32,163.36,51330.0,137.3595,137.7461,137.2251,137.2587,51330.0
2018-03-07 13:00:00,163.36,163.97,163.03,163.84,18997.0,137.2587,137.7713,136.9814,137.662,18997.0
2018-03-07 13:30:00,163.93,164.01,163.48,163.87,29474.0,137.7376,137.8049,137.3595,137.6872,29474.0
2018-03-07 14:00:00,163.87,164.12,163.74,163.79,22319.0,137.6872,137.8973,137.578,137.62,22319.0
2018-03-07 14:30:00,163.81,164.24,163.81,164.16,34998.0,137.6368,137.9981,137.6368,137.9309,34998.0
2018-03-07 15:00:00,164.16,164.79,164.1,164.64,29178.0,137.9309,138.4602,137.8805,138.3342,29178.0
2018-03-07 15:30:00,164.67,165.01,164.44,164.53,136055.0,138.3594,138.6451,138.1662,138.2418,136055.0
2018-03-08 09:30:00,166.06,168.44,165.03,167.32,208035.0,139.5273,141.5271,138.6619,140.586,208035.0
2018-03-08 10:00:00,167.35,167.36,165.64,166.91,213488.0,140.6112,140.6196,139.1744,140.2415,213488.0
2018-03-08 10:30:00,166.74,167.2,166.46,166.95,141794.0,140.0987,140.4852,139.8634,140.2751,141794.0
2018-03-08 11:00:00,166.92,167.46,166.68,167.46,145272.0,140.2499,140.7036,140.0483,140.7036,145272.0
2018-03-08 11:30:00,167.45,168.17,165.6,166.4,128318.0,140.6952,141.3002,139.1408,139.813,128318.0
2018-03-08 12:00:00,166.37,166.98,165.74,166.7,172837.0,139.7878,140.3003,139.2585,140.0651,172837.0
2018-03-08 12:30:00,166.63,167.1,166.14,166.96,91013.0,140.0062,140.4012,139.5945,140.2835,91013.0
2018-03-08 13:00:00,166.84,168.39,166.52,167.02,95607.0,140.1827,141.485,139.9138,140.3339,95607.0
2018-03-08 13:30:00,167.12,167.31,166.58,166.59,44938.0,140.418,140.5776,139.9642,139.9726,44938.0
2018-03-08 14:00:00,166.63,167.11,166.45,166.59,67145.0,140.0062,140.4096,139.855,139.9726,67145.0
2018-03-08 14:30:00,166.6,166.85,166.48,166.71,62387.0,139.981,140.1911,139.8802,140.0735,62387.0
2018-03-08 15:00:00,166.67,167.2,166.54,166.97,75716.0,140.0399,140.4852,139.9306,140.2919,75716.0
2018-03-08 15:30:00,167.04,167.14,166.49,167.08,172549.0,140.3507,140.4348,139.8886,140.3843,172549.0
2018-03-09 09:30:00,168.41,169.0,167.63,168.9,85346.0,141.5018,141.9976,140.8465,141.9136,85346.0
2018-03-09 10:00:00,168.9,169.99,168.72,169.26,51515.0,141.9136,142.8294,141.7623,142.216,51515.0
2018-03-09 10:30:00,169.25,170.59,169.12,170.52,70499.0,142.2076,143.3335,142.0984,143.2747,70499.0
2018-03-09 11:00:00,170.47,170.67,169.55,170.67,60162.0,143.2327,143.4007,142.4597,143.4007,60162.0
2018-03-09 11:30:00,170.77,170.77,169.9,170.34,76655.0,143.4848,143.4848,142.7538,143.1235,76655.0
2018-03-09 12:00:00,170.34,171.07,170.19,170.69,60487.0,143.1235,143.7368,142.9974,143.4176,60487.0
2018-03-09 12:30:00,170.69,171.41,170.56,170.65,70244.0,143.4176,144.0225,143.3083,143.3839,70244.0
2018-03-09 13:00:00,170.57,171.4,170.56,170.92,108484.0,143.3167,144.0141,143.3083,143.6108,108484.0
2018-03-09 13:30:00,170.88,171.04,170.74,170.84,51196.0,143.5772,143.7116,143.4596,143.5436,51196.0
2018-03-09 14:00:00,170.74,171.18,170.68,170.84,86247.0,143.4596,143.8293,143.4091,143.5436,86247.0
2018-03-09 14:30:00,170.84,171.18,170.4,170.47,62386.0,143.5436,143.8293,143.1739,143.2327,62386.0
2018-03-09 15:00:00,170.52,170.95,170.21,170.54,104267.0,143.2747,143.636,143.0142,143.2915,104267.0
2018-03-09 15:30:00,170.61,171.16,170.58,171.07,160394.0,143.3503,143.8125,143.3251,143.7368,160394.0
2018-03-12 09:30:00,171.13,171.94,170.69,171.25,67742.0,143.7872,144.4678,143.4176,143.8881,67742.0
2018-03-12 10:00:00,171.27,171.27,170.52,170.72,31747.0,143.9049,143.9049,143.2747,143.4428,31747.0
2018-03-12 10:30:00,170.67,170.79,170.3,170.3,34615.0,143.4007,143.5016,143.0899,143.0899,34615.0
2018-03-12 11:00:00,170.27,170.67,170.2,170.53,37984.0,143.0647,143.4007,143.0058,143.2831,37984.0
2018-03-12 11:30:00,170.6,171.08,170.52,170.55,42806.0,143.3419,143.7452,143.2747,143.2999,42806.0
2018-03-12 12:00:00,170.5,171.05,170.45,170.93,25264.0,143.2579,143.72,143.2159,143.6192,25264.0
2018-03-12 12:30:00,170.97,171.41,170.67,170.86,36380.0,143.6528,144.0225,143.4007,143.5604,36380.0
2018-03-12 13:00:00,170.83,171.25,170.83,171.1,30883.0,143.5352,143.8881,143.5352,143.762,30883.0
2018-03-12 13:30:00,171.09,171.46,170.85,170.85,51270.0,143.7536,144.0645,143.552,143.552,51270.0
2018-03-12 14:00:00,170.78,171.06,170.7,170.8,48257.0,143.4932,143.7284,143.426,143.51,48257.0
2018-03-12 14:30:00,170.77,171.05,170.7,170.85,95129.0,143.4848,143.72,143.426,143.552,95129.0
2018-03-12 15:00:00,170.86,171.13,170.77,171.02,53940.0,143.5604,143.7872,143.4848,143.6948,53940.0
2018-03-12 15:30:00,171.02,171.57,170.87,170.89,169447.0,143.6948,144.1569,143.5688,143.5856,169447.0
2018-03-13 09:30:00,172.0,172.37,171.23,172.12,70089.0,144.5182,144.8291,143.8713,144.6191,70089.0
2018-03-13 10:00:00,172.06,172.24,171.66,171.9,69655.0,144.5687,144.7199,144.2326,144.4342,69655.0
2018-03-13 10:30:00,171.9,172.31,171.53,172.11,65974.0,144.4342,144.7787,144.1233,144.6107,65974.0
2018-03-13 11:00:00,172.1,172.39,171.72,171.95,69591.0,144.6023,144.8459,144.283,144.4762,69591.0
2018-03-13 11:30:00,171.96,172.36,171.79,172.08,79910.0,144.4846,144.8207,144.3418,144.5855,79910.0
2018-03-13 12:00:00,171.97,172.39,171.76,171.95,102968.0,144.493,144.8459,144.3166,144.4762,102968.0
2018-03-13 12:30:00,172.01,172.19,171.82,171.93,125533.0,144.5266,144.6779,144.367,144.4594,125533.0
2018-03-13 13:00:00,171.93,171.96,171.29,171.6,89517.0,144.4594,144.4846,143.9217,144.1822,89517.0
2018-03-13 13:30:00,171.6,171.67,171.16,171.16,70222.0,144.1822,144.241,143.8125,143.8125,70222.0
2018-03-13 14:00:00,171.15,171.36,171.06,171.22,58777.0,143.8041,143.9805,143.7284,143.8629,58777.0
2018-03-13 14:30:00,171.18,171.45,170.93,171.13,70952.0,143.8293,144.0561,143.6192,143.7872,70952.0
2018-03-13 15:00:00,171.14,171.27,170.82,170.99,84407.0,143.7957,143.9049,143.5268,143.6696,84407.0
2018-03-13 15:30:00,170.93,171.23,170.66,170.93,176771.0,143.6192,143.8713,143.3923,143.6192,176771.0
2018-03-14 09:30:00,171.19,171.42,169.66,170.19,83653.0,143.8377,144.0309,142.5521,142.9974,83653.0
2018-03-14 10:00:00,170.28,170.48,169.85,169.92,73312.0,143.0731,143.2411,142.7118,142.7706,73312.0
2018-03-14 10:30:00,169.85,170.13,169.56,169.62,66709.0,142.7118,142.947,142.4681,142.5185,66709.0
2018-03-14 11:00:00,169.56,170.29,169.55,169.78,95499.0,142.4681,143.0815,142.4597,142.6529,95499.0
2018-03-14 11:30:00,169.75,170.26,169.14,169.62,112993.0,142.6277,143.0563,142.1152,142.5185,112993.0
2018-03-14 12:00:00,169.81,169.93,169.41,169.66,66986.0,142.6782,142.779,142.3421,142.5521,66986.0
2018-03-14 12:30:00,169.71,169.85,169.41,169.52,31310.0,142.5941,142.7118,142.3421,142.4345,31310.0
2018-03-14 13:00:00,169.51,169.54,168.71,169.0,56301.0,142.4261,142.4513,141.7539,141.9976,56301.0
2018-03-14 13:30:00,169.05,169.45,168.86,169.23,33896.0,142.0396,142.3757,141.8799,142.1908,33896.0
2018-03-14 14:00:00,169.21,169.26,168.9,169.09,45310.0,142.174,142.216,141.9136,142.0732,45310.0
2018-03-14 14:30:00,169.13,169.34,168.7,169.1,52489.0,142.1068,142.2833,141.7455,142.0816,52489.0
2018-03-14 15:00:00,169.17,169.21,168.75,169.03,113898.0,142.1404,142.174,141.7875,142.0228,113898.0
2018-03-14 15:30:00,169.04,169.28,168.95,169.04,168970.0,142.0312,142.2328,141.9556,142.0312,168970.0
2018-03-15 09:30:00,169.59,169.76,168.94,169.11,71521.0,142.4933,142.6361,141.9472,142.09,71521.0
2018-03-15 10:00:00,169.1,169.37,169.07,169.25,69081.0,142.0816,142.3085,142.0564,142.2076,69081.0
2018-03-15 10:30:00,169.29,169.51,168.86,169.41,41984.0,142.2412,142.4261,141.8799,142.3421,41984.0
2018-03-15 11:00:00,169.31,169.77,169.19,169.41,40475.0,142.258,142.6445,142.1572,142.3421,40475.0
2018-03-15 11:30:00,169.4,169.4,168.9,169.0,41055.0,142.3337,142.3337,141.9136,141.9976,41055.0
2018-03-15 12:00:00,168.95,169.97,168.95,169.94,36006.0,141.9556,142.8126,141.9556,142.7874,36006.0
2018-03-15 12:30:00,169.8,169.85,169.25,169.27,30903.0,142.6698,142.7118,142.2076,142.2244,30903.0
2018-03-15 13:00:00,169.27,169.79,169.2,169.39,40781.0,142.2244,142.6614,142.1656,142.3253,40781.0
2018-03-15 13:30:00,169.34,169.4,168.97,169.0,40360.0,142.2833,142.3337,141.9724,141.9976,40360.0
2018-03-15 14:00:00,168.97,169.56,168.94,169.38,52870.0,141.9724,142.4681,141.9472,142.3169,52870.0
2018-03-15 14:30:00,169.35,169.43,168.95,169.07,64736.0,142.2917,142.3589,141.9556,142.0564,64736.0
2018-03-15 15:00:00,169.0,169.32,168.89,169.14,86795.0,141.9976,142.2664,141.9052,142.1152,86795.0
2018-03-15 15:30:00,169.15,169.31,169.11,169.11,209998.0,142.1236,142.258,142.09,142.09,209998.0
2018-03-16 09:30:00,169.36,169.64,168.1,169.02,285829.0,142.3001,142.5353,141.2414,142.0144,285829.0
2018-03-16 10:00:00,169.03,169.3,168.85,169.23,96248.0,142.0228,142.2496,141.8715,142.1908,96248.0
2018-03-16 10:30:00,169.24,169.46,169.06,169.15,39536.0,142.1992,142.3841,142.048,142.1236,39536.0
2018-03-16 11:00:00,169.15,169.34,168.96,169.33,76036.0,142.1236,142.2833,141.964,142.2748,76036.0
2018-03-16 11:30:00,169.28,169.36,169.06,169.16,47141.0,142.2328,142.3001,142.048,142.132,47141.0
2018-03-16 12:00:00,169.17,169.3,169.11,169.19,66689.0,142.1404,142.2496,142.09,142.1572,66689.0
2018-03-16 12:30:00,169.2,169.39,168.8,169.05,94034.0,142.1656,142.3253,141.8295,142.0396,94034.0
2018-03-16 13:00:00,169.06,169.24,168.95,169.17,33570.0,142.048,142.1992,141.9556,142.1404,33570.0
2018-03-16 13:30:00,169.12,169.3,169.1,169.28,70092.0,142.0984,142.2496,142.0816,142.2328,70092.0
2018-03-16 14:00:00,169.3,169.35,169.14,169.3,35242.0,142.2496,142.2917,142.1152,142.2496,35242.0
2018-03-16 14:30:00,169.33,169.33,169.17,169.26,30327.0,142.2748,142.2748,142.1404,142.216,30327.0
2018-03-16 15:00:00,169.27,169.5,169.18,169.48,63283.0,142.2244,142.4177,142.1488,142.4009,63283.0
2018-03-16 15:30:00,169.5,170.0,169.5,169.53,172571.0,142.4177,142.8378,142.4177,142.4429,172571.0
2018-03-19 09:30:00,168.75,168.93,168.03,168.6,45794.0,141.7875,141.9388,141.1826,141.6615,45794.0
2018-03-19 10:00:00,168.51,168.77,168.42,168.77,45065.0,141.5859,141.8043,141.5102,141.8043,45065.0
2018-03-19 10:30:00,168.78,168.82,168.05,168.5,65692.0,141.8127,141.8463,141.1994,141.5775,65692.0
2018-03-19 11:00:00,168.46,168.66,168.34,168.52,108197.0,141.5439,141.7119,141.443,141.5943,108197.0
2018-03-19 11:30:00,168.55,168.63,168.3,168.54,117182.0,141.6195,141.6867,141.4094,141.6111,117182.0
2018-03-19 12:00:00,168.51,168.61,167.59,168.16,263799.0,141.5859,141.6699,140.8129,141.2918,263799.0
2018-03-19 12:30:00,168.19,168.48,167.83,168.46,218872.0,141.317,141.5607,141.0145,141.5439,218872.0
2018-03-19 13:00:00,168.44,168.52,167.65,167.98,183399.0,141.5271,141.5943,140.8633,141.1405,183399.0
2018-03-19 13:30:00,168.09,168.3,167.44,167.49,113138.0,141.233,141.4094,140.6868,140.7288,113138.0
2018-03-19 14:00:00,167.43,167.59,166.35,166.41,25654.0,140.6784,140.8129,139.771,139.8214,25654.0
2018-03-19 14:30:00,166.46,166.47,165.65,166.3,44410.0,139.8634,139.8718,139.1828,139.729,44410.0
2018-03-19 15:00:00,166.31,166.46,165.69,165.82,43928.0,139.7374,139.8634,139.2164,139.3257,43928.0
2018-03-19 15:30:00,165.83,166.75,165.81,166.64,115515.0,139.3341,140.1071,139.3173,140.0147,115515.0
2018-03-20 09:30:00,167.18,167.93,167.05,167.19,48710.0,140.4684,141.0985,140.3591,140.4768,48710.0
2018-03-20 10:00:00,167.26,167.42,166.57,166.81,35659.0,140.5356,140.67,139.9558,140.1575,35659.0
2018-03-20 10:30:00,166.95,166.95,166.31,166.45,45188.0,140.2751,140.2751,139.7374,139.855,45188.0
2018-03-20 11:00:00,166.51,166.66,166.06,166.21,40502.0,139.9054,140.0315,139.5273,139.6534,40502.0
2018-03-20 11:30:00,166.23,166.3,165.71,165.92,15997.0,139.6702,139.729,139.2332,139.4097,15997.0
2018-03-20 12:00:00,165.93,166.21,165.82,165.98,18533.0,139.4181,139.6534,139.3257,139.4601,18533.0
2018-03-20 12:30:00,165.93,166.28,165.92,166.2,14219.0,139.4181,139.7122,139.4097,139.645,14219.0
2018-03-20 13:00:00,166.28,166.29,165.86,165.93,55662.0,139.7122,139.7206,139.3593,139.4181,55662.0
2018-03-20 13:30:00,165.91,165.91,165.31,165.36,43411.0,139.4013,139.4013,138.8972,138.9392,43411.0
2018-03-20 14:00:00,165.39,166.24,165.22,166.18,46121.0,138.9644,139.6786,138.8215,139.6281,46121.0
2018-03-20 14:30:00,166.13,166.21,165.83,166.01,27761.0,139.5861,139.6534,139.3341,139.4853,27761.0
2018-03-20 15:00:00,165.98,166.16,165.68,165.75,47183.0,139.4601,139.6113,139.208,139.2669,47183.0
2018-03-20 15:30:00,165.75,165.84,165.56,165.66,114077.0,139.2669,139.3425,139.1072,139.1912,114077.0
2018-03-21 09:30:00,165.54,165.93,164.81,165.0,58520.0,139.0904,139.4181,138.477,138.6367,58520.0
2018-03-21 10:00:00,165.02,165.81,164.74,165.81,79686.0,138.6535,139.3173,138.4182,139.3173,79686.0
2018-03-21 10:30:00,165.87,166.42,165.86,166.13,85116.0,139.3677,139.8298,139.3593,139.5861,85116.0
2018-03-21 11:00:00,166.17,166.51,166.03,166.47,28474.0,139.6197,139.9054,139.5021,139.8718,28474.0
2018-03-21 11:30:00,166.5,167.27,166.48,166.76,60462.0,139.897,140.544,139.8802,140.1155,60462.0
2018-03-21 12:00:00,166.87,167.41,166.64,167.22,42908.0,140.2079,140.6616,140.0147,140.502,42908.0
2018-03-21 12:30:00,167.2,167.67,167.02,167.58,24685.0,140.4852,140.8801,140.3339,140.8045,24685.0
2018-03-21 13:00:00,167.58,167.61,166.78,166.79,29960.0,140.8045,140.8297,140.1323,140.1407,29960.0
2018-03-21 13:30:00,166.78,167.21,166.73,167.1,17961.0,140.1323,140.4936,140.0903,140.4012,17961.0
2018-03-21 14:00:00,167.09,167.79,166.79,167.01,31317.0,140.3928,140.9809,140.1407,140.3255,31317.0
2018-03-21 14:30:00,167.07,167.08,166.11,166.29,30958.0,140.3759,140.3843,139.5693,139.7206,30958.0
2018-03-21 15:00:00,166.44,167.39,166.44,166.85,31477.0,139.8466,140.6448,139.8466,140.1911,31477.0
2018-03-21 15:30:00,166.83,167.12,166.24,166.24,75545.0,140.1743,140.418,139.6786,139.6786,75545.0
2018-03-22 09:30:00,164.68,165.28,164.3,164.3,56692.0,138.3678,138.8719,138.0485,138.0485,56692.0
2018-03-22 10:00:00,164.34,165.03,164.04,164.17,62889.0,138.0821,138.6619,137.8301,137.9393,62889.0
2018-03-22 10:30:00,164.09,164.09,163.01,163.45,65222.0,137.8721,137.8721,136.9646,137.3343,65222.0
2018-03-22 11:00:00,163.55,163.9,162.81,162.92,32568.0,137.4184,137.7124,136.7966,136.889,32568.0
2018-03-22 11:30:00,162.96,163.07,162.33,162.82,60235.0,136.9226,137.0151,136.3933,136.805,60235.0
2018-03-22 12:00:00,162.82,163.94,162.67,163.94,26548.0,136.805,137.7461,136.679,137.7461,26548.0
2018-03-22 12:30:00,163.84,164.07,163.21,163.22,18858.0,137.662,137.8553,137.1327,137.1411,18858.0
2018-03-22 13:00:00,163.25,163.91,162.98,163.88,28593.0,137.1663,137.7208,136.9394,137.6956,28593.0
2018-03-22 13:30:00,163.96,164.01,163.35,163.42,30454.0,137.7629,137.8049,137.2503,137.3091,30454.0
2018-03-22 14:00:00,163.47,163.62,162.47,162.49,27866.0,137.3511,137.4772,136.5109,136.5277,27866.0
2018-03-22 14:30:00,162.47,162.79,162.0,162.11,37193.0,136.5109,136.7798,136.116,136.2084,37193.0
2018-03-22 15:00:00,162.13,162.51,161.76,161.82,63798.0,136.2252,136.5445,135.9144,135.9648,63798.0
2018-03-22 15:30:00,161.81,161.83,160.86,161.19,232846.0,135.9564,135.9732,135.1582,135.4354,232846.0
2018-03-23 09:30:00,161.89,162.53,161.19,161.32,34194.0,136.0236,136.5613,135.4354,135.5447,34194.0
2018-03-23 10:00:00,161.34,161.77,160.71,161.08,28520.0,135.5615,135.9228,135.0321,135.343,28520.0
2018-03-23 10:30:00,161.11,161.57,160.74,161.57,25698.0,135.3682,135.7547,135.0573,135.7547,25698.0
2018-03-23 11:00:00,161.57,161.61,160.62,160.62,23671.0,135.7547,135.7883,134.9565,134.9565,23671.0
2018-03-23 11:30:00,160.66,160.83,159.79,159.94,25190.0,134.9901,135.133,134.2591,134.3852,25190.0
2018-03-23 12:00:00,160.04,160.62,160.04,160.62,16511.0,134.4692,134.9565,134.4692,134.9565,16511.0
2018-03-23 12:30:00,160.61,160.72,159.81,159.98,35939.0,134.9481,135.0405,134.2759,134.4188,35939.0
2018-03-23 13:00:00,159.91,160.68,159.84,160.56,27458.0,134.36,135.0069,134.3011,134.9061,27458.0
2018-03-23 13:30:00,160.64,161.12,160.38,160.99,14676.0,134.9733,135.3766,134.7549,135.2674,14676.0
2018-03-23 14:00:00,161.05,161.18,160.24,160.38,42058.0,135.3178,135.427,134.6372,134.7549,42058.0
2018-03-23 14:30:00,160.39,160.72,158.97,158.97,33001.0,134.7633,135.0405,133.5701,133.5701,33001.0
2018-03-23 15:00:00,159.13,159.41,158.43,158.71,34946.0,133.7046,133.9398,133.1164,133.3517,34946.0
2018-03-23 15:30:00,158.61,158.82,157.71,158.03,131873.0,133.2677,133.4441,132.5115,132.7803,131873.0
2018-03-26 09:30:00,160.18,161.15,159.91,161.08,90251.0,134.5868,135.4018,134.36,135.343,90251.0
2018-03-26 10:00:00,161.01,161.28,159.91,159.92,79500.0,135.2842,135.5111,134.36,134.3684,79500.0
2018-03-26 10:30:00,160.01,160.27,159.32,159.33,23887.0,134.444,134.6624,133.8642,133.8726,23887.0
2018-03-26 11:00:00,159.39,159.49,158.51,158.62,32946.0,133.923,134.0071,133.1836,133.2761,32946.0
2018-03-26 11:30:00,158.62,159.78,158.52,159.58,36371.0,133.2761,134.2507,133.192,134.0827,36371.0
2018-03-26 12:00:00,159.47,160.3,159.26,160.11,33587.0,133.9903,134.6876,133.8138,134.528,33587.0
2018-03-26 12:30:00,160.11,160.36,159.74,159.97,28255.0,134.528,134.7381,134.2171,134.4104,28255.0
2018-03-26 13:00:00,159.94,160.23,159.71,159.84,33270.0,134.3852,134.6288,134.1919,134.3011,33270.0
2018-03-26 13:30:00,159.71,160.02,159.56,159.84,17911.0,134.1919,134.4524,134.0659,134.3011,17911.0
2018-03-26 14:00:00,159.92,160.78,159.86,160.5,27132.0,134.3684,135.0909,134.3179,134.8557,27132.0
2018-03-26 14:30:00,160.58,160.88,160.3,160.65,22834.0,134.9229,135.175,134.6876,134.9817,22834.0
2018-03-26 15:00:00,160.66,161.1,160.66,160.8,37514.0,134.9901,135.3598,134.9901,135.1078,37514.0
2018-03-26 15:30:00,160.8,161.18,160.79,160.94,94739.0,135.1078,135.427,135.0994,135.2254,94739.0
2018-03-27 09:30:00,161.33,161.51,160.17,160.77,32579.0,135.5531,135.7043,134.5784,135.0825,32579.0
2018-03-27 10:00:00,160.68,160.92,159.87,160.31,33355.0,135.0069,135.2086,134.3263,134.696,33355.0
2018-03-27 10:30:00,160.2,161.0,160.01,160.75,25423.0,134.6036,135.2758,134.444,135.0657,25423.0
2018-03-27 11:00:00,160.7,160.98,160.43,160.8,27764.0,135.0237,135.259,134.7969,135.1078,27764.0
2018-03-27 11:30:00,160.84,161.27,160.63,161.23,42421.0,135.1414,135.5027,134.9649,135.469,42421.0
2018-03-27 12:00:00,161.24,161.44,160.96,161.1,48824.0,135.4775,135.6455,135.2422,135.3598,48824.0
2018-03-27 12:30:00,161.09,161.38,160.83,161.22,21615.0,135.3514,135.5951,135.133,135.4606,21615.0
2018-03-27 13:00:00,161.22,161.83,161.22,161.58,19701.0,135.4606,135.9732,135.4606,135.7631,19701.0
2018-03-27 13:30:00,161.64,161.84,160.95,161.41,17034.0,135.8135,135.9816,135.2338,135.6203,17034.0
2018-03-27 14:00:00,161.27,161.44,160.92,161.02,26074.0,135.5027,135.6455,135.2086,135.2926,26074.0
2018-03-27 14:30:00,161.05,161.38,160.44,160.44,19353.0,135.3178,135.5951,134.8053,134.8053,19353.0
2018-03-27 15:00:00,160.44,160.62,159.05,159.25,55281.0,134.8053,134.9565,133.6374,133.8054,55281.0
2018-03-27 15:30:00,159.25,159.25,158.05,158.64,184636.0,133.8054,133.8054,132.7971,133.2929,184636.0
2018-03-28 09:30:00,159.76,160.18,158.86,159.87,70509.0,134.2339,134.5868,133.4777,134.3263,70509.0
2018-03-28 10:00:00,159.98,160.38,159.8,160.11,70686.0,134.4188,134.7549,134.2675,134.528,70686.0
2018-03-28 10:30:00,160.22,160.64,159.11,159.28,75172.0,134.6204,134.9733,133.6878,133.8306,75172.0
2018-03-28 11:00:00,159.34,160.45,158.28,158.46,61194.0,133.881,134.8137,132.9904,133.1416,61194.0
2018-03-28 11:30:00,158.34,159.37,158.2,158.94,43593.0,133.0408,133.9062,132.9232,133.5449,43593.0
2018-03-28 12:00:00,159.02,160.07,158.15,159.03,85861.0,133.6122,134.4944,132.8812,133.6206,85861.0
2018-03-28 12:30:00,159.01,159.67,158.73,158.73,34233.0,133.6038,134.1583,133.3685,133.3685,34233.0
2018-03-28 13:00:00,158.75,159.37,158.44,159.34,29344.0,133.3853,133.9062,133.1248,133.881,29344.0
2018-03-28 13:30:00,159.39,159.56,158.93,159.11,28376.0,133.923,134.0659,133.5365,133.6878,28376.0
2018-03-28 14:00:00,159.12,159.54,158.74,158.82,26558.0,133.6962,134.0491,133.3769,133.4441,26558.0
2018-03-28 14:30:00,158.77,159.28,158.49,158.61,31583.0,133.4021,133.8306,133.1668,133.2677,31583.0
2018-03-28 15:00:00,158.54,158.55,157.61,158.18,56162.0,133.2088,133.2173,132.4274,132.9064,56162.0
2018-03-28 15:30:00,158.2,158.79,158.17,158.23,125372.0,132.9232,133.4189,132.898,132.9484,125372.0
2018-03-29 09:30:00,157.71,158.38,157.15,157.78,57902.0,133.428,133.9949,132.9543,133.4873,57902.0
2018-03-29 10:00:00,157.78,158.02,157.43,157.52,42299.0,133.4873,133.6903,133.1911,133.2673,42299.0
2018-03-29 10:30:00,157.64,157.8,157.45,157.7,42266.0,133.3688,133.5042,133.2081,133.4196,42266.0
2018-03-29 11:00:00,157.75,157.94,157.44,157.62,92421.0,133.4619,133.6226,133.1996,133.3519,92421.0
2018-03-29 11:30:00,157.72,158.9,157.44,158.9,29515.0,133.4365,134.4348,133.1996,134.4348,29515.0
2018-03-29 12:00:00,158.87,159.23,158.65,159.23,24087.0,134.4094,134.714,134.2233,134.714,24087.0
2018-03-29 12:30:00,159.22,159.23,158.95,158.98,30526.0,134.7055,134.714,134.4771,134.5025,30526.0
2018-03-29 13:00:00,159.03,159.04,158.27,158.56,34954.0,134.5448,134.5533,133.9018,134.1472,34954.0
2018-03-29 13:30:00,158.64,159.25,158.57,158.93,37544.0,134.2149,134.7309,134.1556,134.4602,37544.0
2018-03-29 14:00:00,158.93,159.3,158.63,159.29,42993.0,134.4602,134.7732,134.2064,134.7648,42993.0
2018-03-29 14:30:00,159.33,159.54,159.04,159.07,47010.0,134.7986,134.9763,134.5533,134.5786,47010.0
2018-03-29 15:00:00,159.06,160.02,158.93,159.49,59723.0,134.5702,135.3824,134.4602,134.934,59723.0
2018-03-29 15:30:00,159.54,159.58,158.97,159.0,161170.0,134.9763,135.0101,134.494,134.5194,161170.0
2018-04-02 09:30:00,158.95,159.65,158.29,158.42,35538.0,134.4771,135.0693,133.9187,134.0287,35538.0
2018-04-02 10:00:00,158.42,158.42,157.92,157.95,48221.0,134.0287,134.0287,133.6057,133.6311,48221.0
2018-04-02 10:30:00,157.96,158.06,157.04,157.05,28616.0,133.6395,133.7242,132.8612,132.8697,28616.0
2018-04-02 11:00:00,157.01,157.7,156.86,157.7,56663.0,132.8358,133.4196,132.7089,133.4196,56663.0
2018-04-02 11:30:00,157.74,157.81,156.21,157.59,73199.0,133.4534,133.5126,132.159,133.3265,73199.0
2018-04-02 12:00:00,157.6,157.64,156.2,157.0,39501.0,133.335,133.3688,132.1505,132.8274,39501.0
2018-04-02 12:30:00,157.11,157.38,156.58,156.71,24785.0,132.9204,133.1488,132.472,132.582,24785.0
2018-04-02 13:00:00,156.7,156.99,156.24,156.24,38470.0,132.5735,132.8189,132.1844,132.1844,38470.0
2018-04-02 13:30:00,156.34,156.68,155.51,155.87,36251.0,132.269,132.5566,131.5668,131.8713,36251.0
2018-04-02 14:00:00,155.75,156.16,155.48,155.65,47207.0,131.7698,132.1167,131.5414,131.6852,47207.0
2018-04-02 14:30:00,155.65,156.1,155.2,155.99,39346.0,131.6852,132.0659,131.3045,131.9729,39346.0
2018-04-02 15:00:00,156.01,156.18,155.53,155.64,93783.0,131.9898,132.1336,131.5837,131.6767,93783.0
2018-04-02 15:30:00,155.66,156.8,155.27,156.48,245674.0,131.6937,132.6581,131.3637,132.3874,245674.0
2018-04-03 09:30:00,157.0,157.56,156.02,157.48,68549.0,132.8274,133.3011,131.9982,133.2335,68549.0
2018-04-03 10:00:00,157.39,157.39,156.13,156.72,40506.0,133.1573,133.1573,132.0913,132.5905,40506.0
2018-04-03 10:30:00,156.58,157.51,156.55,157.51,22321.0,132.472,133.2588,132.4466,133.2588,22321.0
2018-04-03 11:00:00,157.59,157.95,157.51,157.68,20781.0,133.3265,133.6311,133.2588,133.4027,20781.0
2018-04-03 11:30:00,157.66,157.76,157.11,157.75,20558.0,133.3857,133.4703,132.9204,133.4619,20558.0
2018-04-03 12:00:00,157.75,158.19,157.52,157.72,30968.0,133.4619,133.8341,133.2673,133.4365,30968.0
2018-04-03 12:30:00,157.72,157.93,157.58,157.77,17357.0,133.4365,133.6142,133.3181,133.4788,17357.0
2018-04-03 13:00:00,157.81,158.26,157.68,158.09,16028.0,133.5126,133.8934,133.4027,133.7495,16028.0
2018-04-03 13:30:00,158.04,158.12,157.4,158.12,25233.0,133.7072,133.7749,133.1658,133.7749,25233.0
2018-04-03 14:00:00,158.11,158.2,157.43,157.56,41980.0,133.7665,133.8426,133.1911,133.3011,41980.0
2018-04-03 14:30:00,157.57,158.29,157.33,158.26,61827.0,133.3096,133.9187,133.1065,133.8934,61827.0
2018-04-03 15:00:00,158.23,159.45,158.18,159.37,56763.0,133.868,134.9001,133.8257,134.8325,56763.0
2018-04-03 15:30:00,159.43,159.46,158.66,159.27,157164.0,134.8832,134.9086,134.2318,134.7479,157164.0
2018-04-04 09:30:00,157.09,158.41,155.84,158.41,96544.0,132.9035,134.0203,131.846,134.0203,96544.0
2018-04-04 10:00:00,158.4,159.37,157.83,159.21,107092.0,134.0118,134.8325,133.5296,134.6971,107092.0
2018-04-04 10:30:00,159.25,160.24,159.02,159.49,58656.0,134.7309,135.5685,134.5363,134.934,58656.0
2018-04-04 11:00:00,159.48,159.9,159.3,159.42,44096.0,134.9255,135.2809,134.7732,134.8748,44096.0
2018-04-04 11:30:00,159.38,159.9,159.17,159.34,69638.0,134.8409,135.2809,134.6632,134.8071,69638.0
2018-04-04 12:00:00,159.34,159.97,159.33,159.62,52174.0,134.8071,135.3401,134.7986,135.044,52174.0
2018-04-04 12:30:00,159.72,159.85,159.31,159.65,30330.0,135.1286,135.2386,134.7817,135.0693,30330.0
2018-04-04 13:00:00,159.63,159.74,159.19,159.64,29092.0,135.0524,135.1455,134.6802,135.0609,29092.0
2018-04-04 13:30:00,159.64,160.01,159.41,159.66,27063.0,135.0609,135.3739,134.8663,135.0778,27063.0
2018-04-04 14:00:00,159.78,161.05,159.66,161.05,46130.0,135.1793,136.2538,135.0778,136.2538,46130.0
2018-04-04 14:30:00,160.98,161.55,160.78,161.48,58881.0,136.1946,136.6768,136.0254,136.6176,58881.0
2018-04-04 15:00:00,161.43,162.09,161.15,161.93,71569.0,136.5753,137.1337,136.3384,136.9983,71569.0
2018-04-04 15:30:00,162.01,162.29,161.89,162.13,158124.0,137.066,137.3029,136.9645,137.1675,158124.0
2018-04-05 09:30:00,162.77,163.77,162.3,163.77,106216.0,137.709,138.555,137.3113,138.555,106216.0
2018-04-05 10:00:00,163.71,163.77,163.14,163.39,58705.0,138.5042,138.555,138.022,138.2335,58705.0
2018-04-05 10:30:00,163.23,163.57,162.99,162.99,28349.0,138.0981,138.3858,137.8951,137.8951,28349.0
2018-04-05 11:00:00,163.14,164.04,163.14,163.76,25356.0,138.022,138.7834,138.022,138.5465,25356.0
2018-04-05 11:30:00,163.7,163.96,163.43,163.78,31741.0,138.4958,138.7158,138.2674,138.5635,31741.0
2018-04-05 12:00:00,163.75,164.23,163.53,163.74,23167.0,138.5381,138.9442,138.352,138.5296,23167.0
2018-04-05 12:30:00,163.77,164.0,163.56,164.0,26822.0,138.555,138.7496,138.3773,138.7496,26822.0
2018-04-05 13:00:00,164.03,164.12,163.13,163.48,46257.0,138.775,138.8511,138.0135,138.3097,46257.0
2018-04-05 13:30:00,163.46,163.74,162.97,163.58,36847.0,138.2927,138.5296,137.8782,138.3943,36847.0
2018-04-05 14:00:00,163.58,163.88,163.4,163.79,41730.0,138.3943,138.6481,138.242,138.5719,41730.0
2018-04-05 14:30:00,163.8,164.62,163.8,164.55,49675.0,138.5804,139.2741,138.5804,139.2149,49675.0
2018-04-05 15:00:00,164.57,164.85,164.11,164.27,47301.0,139.2318,139.4687,138.8427,138.978,47301.0
2018-04-05 15:30:00,164.23,164.47,163.69,164.14,129523.0,138.9442,139.1472,138.4873,138.868,129523.0
2018-04-06 09:30:00,162.47,163.33,162.02,162.44,37214.0,137.4552,138.1828,137.0744,137.4298,37214.0
2018-04-06 10:00:00,162.55,162.55,162.2,162.25,19819.0,137.5228,137.5228,137.2267,137.269,19819.0
2018-04-06 10:30:00,162.32,162.35,161.24,161.32,24079.0,137.3283,137.3536,136.4145,136.4822,24079.0
2018-04-06 11:00:00,161.28,161.28,160.23,160.62,26663.0,136.4484,136.4484,135.56,135.89,26663.0
2018-04-06 11:30:00,160.61,160.94,160.12,160.46,25067.0,135.8815,136.1607,135.467,135.7546,25067.0
2018-04-06 12:00:00,160.44,160.5,160.13,160.17,31894.0,135.7377,135.7885,135.4754,135.5093,31894.0
2018-04-06 12:30:00,160.23,161.58,160.19,161.4,30169.0,135.56,136.7022,135.5262,136.5499,30169.0
2018-04-06 13:00:00,161.44,161.63,160.98,161.47,35766.0,136.5837,136.7445,136.1946,136.6091,35766.0
2018-04-06 13:30:00,161.47,161.6,159.91,159.91,23997.0,136.6091,136.7191,135.2893,135.2893,23997.0
2018-04-06 14:00:00,159.93,160.18,159.18,159.38,43929.0,135.3062,135.5177,134.6717,134.8409,43929.0
2018-04-06 14:30:00,159.3,159.61,158.5,158.6,29773.0,134.7732,135.0355,134.0964,134.181,29773.0
2018-04-06 15:00:00,158.67,159.6,158.56,159.32,61270.0,134.2402,135.027,134.1472,134.7902,61270.0
2018-04-06 15:30:00,159.36,160.53,159.24,159.94,101884.0,134.824,135.8139,134.7225,135.3147,101884.0
2018-04-09 09:30:00,161.23,161.57,160.15,161.16,55828.0,136.4061,136.6937,135.4924,136.3469,55828.0
2018-04-09 10:00:00,161.15,161.31,160.37,160.83,37662.0,136.3384,136.4738,135.6785,136.0677,37662.0
2018-04-09 10:30:00,160.84,161.32,160.81,161.03,34013.0,136.0761,136.4822,136.0507,136.2369,34013.0
2018-04-09 11:00:00,161.09,161.12,160.51,160.9,25922.0,136.2876,136.313,135.7969,136.1269,25922.0
2018-04-09 11:30:00,160.9,161.3,160.71,161.13,33062.0,136.1269,136.4653,135.9661,136.3215,33062.0
2018-04-09 12:00:00,161.12,161.25,160.99,161.25,32999.0,136.313,136.423,136.203,136.423,32999.0
2018-04-09 12:30:00,161.27,161.36,161.14,161.22,19713.0,136.4399,136.5161,136.3299,136.3976,19713.0
2018-04-09 13:00:00,161.25,161.46,161.2,161.43,42363.0,136.423,136.6007,136.3807,136.5753,42363.0
2018-04-09 13:30:00,161.5,162.12,161.35,161.76,45710.0,136.6345,137.159,136.5076,136.8545,45710.0
2018-04-09 14:00:00,161.78,161.8,161.26,161.37,24073.0,136.8714,136.8883,136.4315,136.5245,24073.0
2018-04-09 14:30:00,161.45,161.83,161.41,161.82,44527.0,136.5922,136.9137,136.5584,136.9052,44527.0
2018-04-09 15:00:00,161.77,161.8,161.16,161.48,45781.0,136.8629,136.8883,136.3469,136.6176,45781.0
2018-04-09 15:30:00,161.49,161.58,160.11,160.23,88602.0,136.626,136.7022,135.4585,135.56,88602.0
2018-04-10 09:30:00,162.03,162.99,161.48,161.82,34874.0,137.0829,137.8951,136.6176,136.9052,34874.0
2018-04-10 10:00:00,161.81,162.97,161.49,162.89,36610.0,136.8968,137.8782,136.626,137.8105,36610.0
2018-04-10 10:30:00,162.88,163.76,162.88,163.5,50842.0,137.802,138.5465,137.802,138.3266,50842.0
2018-04-10 11:00:00,163.52,163.95,163.22,163.76,47192.0,138.3435,138.7073,138.0897,138.5465,47192.0
2018-04-10 11:30:00,163.82,164.35,163.1,163.8,49090.0,138.5973,139.0457,137.9882,138.5804,49090.0
2018-04-10 12:00:00,163.8,163.99,162.44,162.71,48665.0,138.5804,138.7411,137.4298,137.6582,48665.0
2018-04-10 12:30:00,162.72,163.24,162.62,163.06,36391.0,137.6667,138.1066,137.5821,137.9543,36391.0
2018-04-10 13:00:00,163.02,163.62,162.98,163.52,25903.0,137.9205,138.4281,137.8866,138.3435,25903.0
2018-04-10 13:30:00,163.41,163.6,162.87,163.51,18353.0,138.2504,138.4112,137.7936,138.335,18353.0
2018-04-10 14:00:00,163.65,163.66,163.33,163.33,29186.0,138.4535,138.4619,138.1828,138.1828,29186.0
2018-04-10 14:30:00,163.44,163.63,162.96,163.63,22500.0,138.2758,138.4366,137.8697,138.4366,22500.0
2018-04-10 15:00:00,163.64,163.94,163.23,163.55,28624.0,138.445,138.6988,138.0981,138.3689,28624.0
2018-04-10 15:30:00,163.51,163.68,163.1,163.2,84435.0,138.335,138.4789,137.9882,138.0728,84435.0
2018-04-11 09:30:00,161.84,162.17,161.09,161.64,45340.0,136.9222,137.2014,136.2876,136.753,45340.0
2018-04-11 10:00:00,161.59,161.67,161.12,161.12,17436.0,136.7107,136.7783,136.313,136.313,17436.0
2018-04-11 10:30:00,161.33,161.59,160.72,160.84,46675.0,136.4907,136.7107,135.9746,136.0761,46675.0
2018-04-11 11:00:00,160.78,161.24,160.42,161.13,40512.0,136.0254,136.4145,135.7208,136.3215,40512.0
2018-04-11 11:30:00,161.19,161.65,161.03,161.37,23640.0,136.3722,136.7614,136.2369,136.5245,23640.0
2018-04-11 12:00:00,161.4,161.75,161.29,161.45,23566.0,136.5499,136.846,136.4568,136.5922,23566.0
2018-04-11 12:30:00,161.53,161.75,161.14,161.27,16429.0,136.6599,136.846,136.3299,136.4399,16429.0
2018-04-11 13:00:00,161.29,161.36,160.93,161.01,25130.0,136.4568,136.5161,136.1523,136.22,25130.0
2018-04-11 13:30:00,160.99,161.34,160.74,161.3,27069.0,136.203,136.4991,135.9915,136.4653,27069.0
2018-04-11 14:00:00,161.35,161.67,160.74,161.29,25290.0,136.5076,136.7783,135.9915,136.4568,25290.0
2018-04-11 14:30:00,161.18,161.64,161.11,161.34,32097.0,136.3638,136.753,136.3046,136.4991,32097.0
2018-04-11 15:00:00,161.5,161.65,160.81,161.13,36164.0,136.6345,136.7614,136.0507,136.3215,36164.0
2018-04-11 15:30:00,161.22,161.76,161.11,161.61,95489.0,136.3976,136.8545,136.3046,136.7276,95489.0
2018-04-12 09:30:00,162.22,163.11,162.13,162.64,60317.0,137.2437,137.9966,137.1675,137.599,60317.0
2018-04-12 10:00:00,162.66,163.43,162.65,163.32,44202.0,137.6159,138.2674,137.6074,138.1743,44202.0
2018-04-12 10:30:00,163.36,163.36,162.64,162.9,23415.0,138.2081,138.2081,137.599,137.819,23415.0
2018-04-12 11:00:00,162.86,163.45,162.82,163.32,33755.0,137.7851,138.2843,137.7513,138.1743,33755.0
2018-04-12 11:30:00,163.39,163.5,162.89,163.03,12664.0,138.2335,138.3266,137.8105,137.9289,12664.0
2018-04-12 12:00:00,163.16,163.37,163.0,163.35,13600.0,138.0389,138.2166,137.9036,138.1997,13600.0
2018-04-12 12:30:00,163.41,163.72,163.19,163.72,20538.0,138.2504,138.5127,138.0643,138.5127,20538.0
2018-04-12 13:00:00,163.66,163.75,162.94,163.01,14768.0,138.4619,138.5381,137.8528,137.912,14768.0
2018-04-12 13:30:00,162.97,163.37,162.83,162.95,20867.0,137.8782,138.2166,137.7597,137.8613,20867.0
2018-04-12 14:00:00,163.08,163.64,163.01,163.44,17797.0,137.9712,138.445,137.912,138.2758,17797.0
2018-04-12 14:30:00,163.45,163.56,163.07,163.22,17722.0,138.2843,138.3773,137.9628,138.0897,17722.0
2018-04-12 15:00:00,163.27,163.85,163.17,163.81,20274.0,138.132,138.6227,138.0474,138.5888,20274.0
2018-04-12 15:30:00,163.77,163.82,163.0,163.06,72357.0,138.555,138.5973,137.9036,137.9543,72357.0
2018-04-13 09:30:00,164.22,164.67,163.64,163.9,36157.0,138.9357,139.3164,138.445,138.665,36157.0
2018-04-13 10:00:00,163.96,164.35,163.49,163.5,32217.0,138.7158,139.0457,138.3181,138.3266,32217.0
2018-04-13 10:30:00,163.51,163.59,163.13,163.47,16456.0,138.335,138.4027,138.0135,138.3012,16456.0
2018-04-13 11:00:00,163.26,164.02,163.11,163.93,17564.0,138.1235,138.7665,137.9966,138.6904,17564.0
2018-04-13 11:30:00,163.98,164.18,163.84,164.15,17640.0,138.7327,138.9019,138.6142,138.8765,17640.0
2018-04-13 12:00:00,164.19,164.19,163.66,163.99,11769.0,138.9103,138.9103,138.4619,138.7411,11769.0
2018-04-13 12:30:00,163.99,163.99,163.36,163.55,13337.0,138.7411,138.7411,138.2081,138.3689,13337.0
2018-04-13 13:00:00,163.6,163.89,163.49,163.87,12084.0,138.4112,138.6565,138.3181,138.6396,12084.0
2018-04-13 13:30:00,163.88,163.88,163.48,163.56,15780.0,138.6481,138.6481,138.3097,138.3773,15780.0
2018-04-13 14:00:00,163.56,163.65,163.14,163.39,16175.0,138.3773,138.4535,138.022,138.2335,16175.0
2018-04-13 14:30:00,163.39,163.62,163.01,163.06,14014.0,138.2335,138.4281,137.912,137.9543,14014.0
2018-04-13 15:00:00,163.0,163.05,162.38,162.69,25489.0,137.9036,137.9459,137.379,137.6413,25489.0
2018-04-13 15:30:00,162.64,163.12,162.57,162.96,70443.0,137.599,138.0051,137.5398,137.8697,70443.0
2018-04-16 09:30:00,164.55,164.69,163.86,164.52,23377.0,139.2149,139.3334,138.6311,139.1895,23377.0
2018-04-16 10:00:00,164.53,164.96,164.47,164.87,20561.0,139.198,139.5618,139.1472,139.4856,20561.0
2018-04-16 10:30:00,164.8,164.8,164.2,164.42,28333.0,139.4264,139.4264,138.9188,139.1049,28333.0
2018-04-16 11:00:00,164.5,164.88,164.15,164.36,44644.0,139.1726,139.4941,138.8765,139.0542,44644.0
2018-04-16 11:30:00,164.32,164.62,164.12,164.62,20866.0,139.0203,139.2741,138.8511,139.2741,20866.0
2018-04-16 12:00:00,164.68,164.84,164.56,164.67,22479.0,139.3249,139.4603,139.2234,139.3164,22479.0
2018-04-16 12:30:00,164.62,164.91,164.48,164.78,33142.0,139.2741,139.5195,139.1557,139.4095,33142.0
2018-04-16 13:00:00,164.8,165.04,164.76,164.89,25725.0,139.4264,139.6295,139.3926,139.5026,25725.0
2018-04-16 13:30:00,164.95,165.32,164.95,165.28,14337.0,139.5533,139.8664,139.5533,139.8325,14337.0
2018-04-16 14:00:00,165.28,165.59,165.28,165.34,25050.0,139.8325,140.0948,139.8325,139.8833,25050.0
2018-04-16 14:30:00,165.32,165.58,165.32,165.56,32467.0,139.8664,140.0863,139.8664,140.0694,32467.0
2018-04-16 15:00:00,165.55,165.58,165.16,165.47,30150.0,140.0609,140.0863,139.731,139.9933,30150.0
2018-04-16 15:30:00,165.44,165.6,165.24,165.43,119187.0,139.9679,140.1032,139.7987,139.9594,119187.0
2018-04-17 09:30:00,166.5,167.05,165.67,166.65,61453.0,140.8647,141.33,140.1625,140.9916,61453.0
2018-04-17 10:00:00,166.65,166.95,166.42,166.77,28104.0,140.9916,141.2454,140.797,141.0931,28104.0
2018-04-17 10:30:00,166.82,167.44,166.7,167.28,58371.0,141.1354,141.66,141.0339,141.5246,58371.0
2018-04-17 11:00:00,167.31,167.61,167.21,167.44,35296.0,141.55,141.8038,141.4654,141.66,35296.0
2018-04-17 11:30:00,167.39,167.51,167.1,167.3,22470.0,141.6176,141.7192,141.3723,141.5415,22470.0
2018-04-17 12:00:00,167.35,167.45,167.19,167.25,32969.0,141.5838,141.6684,141.4484,141.4992,32969.0
2018-04-17 12:30:00,167.25,167.33,167.21,167.33,24942.0,141.4992,141.5669,141.4654,141.5669,24942.0
2018-04-17 13:00:00,167.3,167.56,167.17,167.54,45415.0,141.5415,141.7615,141.4315,141.7446,45415.0
2018-04-17 13:30:00,167.55,167.94,167.49,167.82,25712.0,141.753,142.083,141.7023,141.9814,25712.0
2018-04-17 14:00:00,167.81,168.09,167.79,168.06,26504.0,141.973,142.2099,141.9561,142.1845,26504.0
2018-04-17 14:30:00,167.99,168.22,167.92,167.97,26726.0,142.1253,142.3199,142.066,142.1083,26726.0
2018-04-17 15:00:00,167.94,168.64,167.86,168.49,39175.0,142.083,142.6752,142.0153,142.5483,39175.0
2018-04-17 15:30:00,168.49,168.88,168.11,168.11,117813.0,142.5483,142.8782,142.2268,142.2268,117813.0
2018-04-18 09:30:00,168.88,169.15,168.15,168.68,68650.0,142.8782,143.1067,142.2606,142.709,68650.0
2018-04-18 10:00:00,168.54,168.96,168.36,168.73,32729.0,142.5906,142.9459,142.4383,142.7513,32729.0
2018-04-18 10:30:00,168.75,169.09,168.61,168.78,30135.0,142.7683,143.0559,142.6498,142.7936,30135.0
2018-04-18 11:00:00,168.82,169.15,168.62,168.69,53172.0,142.8275,143.1067,142.6583,142.7175,53172.0
2018-04-18 11:30:00,168.69,168.77,168.0,168.04,29884.0,142.7175,142.7852,142.1337,142.1676,29884.0
2018-04-18 12:00:00,168.06,168.56,167.99,168.33,24094.0,142.1845,142.6075,142.1253,142.4129,24094.0
2018-04-18 12:30:00,168.26,168.57,168.24,168.43,29125.0,142.3537,142.616,142.3368,142.4975,29125.0
2018-04-18 13:00:00,168.43,168.8,168.35,168.48,20761.0,142.4975,142.8106,142.4298,142.5398,20761.0
2018-04-18 13:30:00,168.52,168.78,168.42,168.42,15313.0,142.5737,142.7936,142.4891,142.4891,15313.0
2018-04-18 14:00:00,168.25,168.94,168.16,168.65,24737.0,142.3452,142.929,142.2691,142.6837,24737.0
2018-04-18 14:30:00,168.64,168.85,168.42,168.51,17066.0,142.6752,142.8529,142.4891,142.5652,17066.0
2018-04-18 15:00:00,168.62,168.78,168.34,168.66,25514.0,142.6583,142.7936,142.4214,142.6921,25514.0
2018-04-18 15:30:00,168.62,168.79,168.27,168.37,79534.0,142.6583,142.8021,142.3622,142.4468,79534.0
2018-04-19 09:30:00,167.95,168.35,166.34,166.72,57598.0,142.0914,142.4298,140.7293,141.0508,57598.0
2018-04-19 10:00:00,166.93,166.93,166.4,166.7,47054.0,141.2285,141.2285,140.7801,141.0339,47054.0
2018-04-19 10:30:00,166.72,166.99,166.1,166.29,27826.0,141.0508,141.2792,140.5263,140.687,27826.0
2018-04-19 11:00:00,166.36,166.36,165.58,165.97,35305.0,140.7462,140.7462,140.0863,140.4163,35305.0
2018-04-19 11:30:00,166.05,166.05,165.68,165.68,21995.0,140.484,140.484,140.1709,140.1709,21995.0
2018-04-19 12:00:00,165.56,165.87,165.31,165.45,20079.0,140.0694,140.3317,139.8579,139.9763,20079.0
2018-04-19 12:30:00,165.58,165.97,165.58,165.76,20726.0,140.0863,140.4163,140.0863,140.2386,20726.0
2018-04-19 13:00:00,165.76,165.86,165.41,165.53,15829.0,140.2386,140.3232,139.9425,140.044,15829.0
2018-04-19 13:30:00,165.59,166.05,165.52,165.88,23186.0,140.0948,140.484,140.0356,140.3401,23186.0
2018-04-19 14:00:00,165.97,166.14,165.65,166.03,24584.0,140.4163,140.5601,140.1455,140.467,24584.0
2018-04-19 14:30:00,165.95,166.37,165.88,166.21,31257.0,140.3994,140.7547,140.3401,140.6193,31257.0
2018-04-19 15:00:00,166.19,166.43,165.98,166.2,30858.0,140.6024,140.8055,140.4247,140.6109,30858.0
2018-04-19 15:30:00,166.19,166.95,166.11,166.78,108603.0,140.6024,141.2454,140.5347,141.1016,108603.0
2018-04-20 09:30:00,166.61,166.97,166.33,166.6,88028.0,140.9577,141.2623,140.7209,140.9493,88028.0
2018-04-20 10:00:00,166.76,166.84,166.11,166.18,28815.0,141.0846,141.1523,140.5347,140.5939,28815.0
2018-04-20 10:30:00,166.25,166.25,165.19,165.48,17713.0,140.6532,140.6532,139.7564,140.0017,17713.0
2018-04-20 11:00:00,165.48,165.48,164.81,164.93,14021.0,140.0017,140.0017,139.4349,139.5364,14021.0
2018-04-20 11:30:00,164.98,165.51,164.98,165.3,9554.0,139.5787,140.0271,139.5787,139.8494,9554.0
2018-04-20 12:00:00,165.4,165.91,165.26,165.48,34666.0,139.934,140.3655,139.8156,140.0017,34666.0
2018-04-20 12:30:00,165.37,165.71,165.25,165.47,26965.0,139.9087,140.1963,139.8071,139.9933,26965.0
2018-04-20 13:00:00,165.39,165.7,165.22,165.67,11962.0,139.9256,140.1879,139.7818,140.1625,11962.0
2018-04-20 13:30:00,165.62,166.11,165.49,165.96,14740.0,140.1202,140.5347,140.0102,140.4078,14740.0
2018-04-20 14:00:00,165.95,166.15,165.81,166.02,20193.0,140.3994,140.5686,140.2809,140.4586,20193.0
2018-04-20 14:30:00,166.07,166.07,165.67,165.92,9655.0,140.5009,140.5009,140.1625,140.374,9655.0
2018-04-20 15:00:00,165.89,165.96,165.37,165.66,28308.0,140.3486,140.4078,139.9087,140.154,28308.0
2018-04-20 15:30:00,165.65,166.31,165.54,166.26,75141.0,140.1455,140.7039,140.0525,140.6616,75141.0
2018-04-23 09:30:00,166.03,166.56,165.8,166.26,27013.0,140.467,140.9154,140.2725,140.6616,27013.0
2018-04-23 10:00:00,166.33,166.46,165.84,165.85,28344.0,140.7209,140.8308,140.3063,140.3148,28344.0
2018-04-23 10:30:00,165.9,166.06,165.6,165.75,17033.0,140.3571,140.4924,140.1032,140.2302,17033.0
2018-04-23 11:00:00,165.76,166.46,165.6,166.44,15747.0,140.2386,140.8308,140.1032,140.8139,15747.0
2018-04-23 11:30:00,166.4,166.72,166.1,166.31,23804.0,140.7801,141.0508,140.5263,140.7039,23804.0
2018-04-23 12:00:00,166.36,166.48,166.07,166.13,14642.0,140.7462,140.8478,140.5009,140.5516,14642.0
2018-04-23 12:30:00,166.16,166.18,165.72,165.89,14344.0,140.577,140.5939,140.2048,140.3486,14344.0
2018-04-23 13:00:00,165.96,166.04,165.7,165.73,24453.0,140.4078,140.4755,140.1879,140.2132,24453.0
2018-04-23 13:30:00,165.85,165.93,165.66,165.74,8420.0,140.3148,140.3824,140.154,140.2217,8420.0
2018-04-23 14:00:00,165.8,165.8,165.29,165.43,18901.0,140.2725,140.2725,139.841,139.9594,18901.0
2018-04-23 14:30:00,165.41,165.49,165.16,165.39,32244.0,139.9425,140.0102,139.731,139.9256,32244.0
2018-04-23 15:00:00,165.3,165.91,165.3,165.82,20794.0,139.8494,140.3655,139.8494,140.2894,20794.0
2018-04-23 15:30:00,165.81,166.16,165.72,166.11,66378.0,140.2809,140.577,140.2048,140.5347,66378.0
2018-04-24 09:30:00,166.56,167.22,166.21,166.72,34015.0,140.9154,141.4738,140.6193,141.0508,34015.0
2018-04-24 10:00:00,166.72,167.23,166.3,166.5,37878.0,141.0508,141.4823,140.6955,140.8647,37878.0
2018-04-24 10:30:00,166.49,166.63,166.07,166.07,37337.0,140.8562,140.9747,140.5009,140.5009,37337.0
2018-04-24 11:00:00,166.05,166.41,165.76,166.27,51040.0,140.484,140.7885,140.2386,140.6701,51040.0
2018-04-24 11:30:00,166.3,166.3,165.66,165.66,39509.0,140.6955,140.6955,140.154,140.154,39509.0
2018-04-24 12:00:00,165.57,165.69,164.61,164.87,29026.0,140.0779,140.1794,139.2657,139.4856,29026.0
2018-04-24 12:30:00,164.91,164.97,163.92,163.92,32666.0,139.5195,139.5702,138.6819,138.6819,32666.0
2018-04-24 13:00:00,163.92,164.15,163.46,163.63,38481.0,138.6819,138.8765,138.2927,138.4366,38481.0
2018-04-24 13:30:00,163.59,163.59,162.06,162.16,26672.0,138.4027,138.4027,137.1083,137.1929,26672.0
2018-04-24 14:00:00,162.19,162.93,161.81,162.39,57111.0,137.2183,137.8443,136.8968,137.3875,57111.0
2018-04-24 14:30:00,162.41,162.79,162.01,162.74,37193.0,137.4044,137.7259,137.066,137.6836,37193.0
2018-04-24 15:00:00,162.81,163.59,162.73,163.55,42910.0,137.7428,138.4027,137.6751,138.3689,42910.0
2018-04-24 15:30:00,163.47,164.03,162.79,164.01,143201.0,138.3012,138.775,137.7259,138.7581,143201.0
2018-04-25 09:30:00,164.35,165.35,162.92,163.89,196910.0,139.0457,139.8917,137.8359,138.6565,196910.0
2018-04-25 10:00:00,163.81,164.37,163.65,163.99,59367.0,138.5888,139.0626,138.4535,138.7411,59367.0
2018-04-25 10:30:00,163.91,164.26,163.64,163.96,20671.0,138.6734,138.9696,138.445,138.7158,20671.0
2018-04-25 11:00:00,164.0,164.54,163.77,164.48,37699.0,138.7496,139.2065,138.555,139.1557,37699.0
2018-04-25 11:30:00,164.47,164.5,163.6,163.61,64330.0,139.1472,139.1726,138.4112,138.4196,64330.0
2018-04-25 12:00:00,163.65,164.01,163.58,163.85,33180.0,138.4535,138.7581,138.3943,138.6227,33180.0
2018-04-25 12:30:00,163.75,164.53,163.75,164.48,29838.0,138.5381,139.198,138.5381,139.1557,29838.0
2018-04-25 13:00:00,164.54,164.97,164.54,164.84,13782.0,139.2065,139.5702,139.2065,139.4603,13782.0
2018-04-25 13:30:00,164.88,165.34,164.88,165.16,29381.0,139.4941,139.8833,139.4941,139.731,29381.0
2018-04-25 14:00:00,165.16,165.16,164.55,164.62,61535.0,139.731,139.731,139.2149,139.2741,61535.0
2018-04-25 14:30:00,164.62,165.45,164.38,165.44,29283.0,139.2741,139.9763,139.0711,139.9679,29283.0
2018-04-25 15:00:00,165.4,165.7,165.08,165.69,79745.0,139.934,140.1879,139.6633,140.1794,79745.0
2018-04-25 15:30:00,165.64,165.68,164.6,165.52,142441.0,140.1371,140.1709,139.2572,140.0356,142441.0
2018-04-26 09:30:00,164.58,165.0,161.7,162.57,201390.0,139.2403,139.5956,136.8037,137.5398,201390.0
2018-04-26 10:00:00,162.98,163.74,162.43,162.85,90161.0,137.8866,138.5296,137.4213,137.7767,90161.0
2018-04-26 10:30:00,162.98,164.8,162.69,164.51,111060.0,137.8866,139.4264,137.6413,139.1811,111060.0
2018-04-26 11:00:00,164.49,165.41,163.89,165.1,168764.0,139.1641,139.9425,138.6565,139.6802,168764.0
2018-04-26 11:30:00,165.06,165.31,164.75,165.31,79210.0,139.6464,139.8579,139.3841,139.8579,79210.0
2018-04-26 12:00:00,165.36,166.07,164.4,166.05,58386.0,139.9002,140.5009,139.088,140.484,58386.0
2018-04-26 12:30:00,166.0,167.05,165.69,166.68,41634.0,140.4417,141.33,140.1794,141.017,41634.0
2018-04-26 13:00:00,166.75,167.14,166.29,166.29,117169.0,141.0762,141.4061,140.687,140.687,117169.0
2018-04-26 13:30:00,166.35,166.65,166.16,166.34,48039.0,140.7378,140.9916,140.577,140.7293,48039.0
2018-04-26 14:00:00,166.41,166.73,166.17,166.42,106571.0,140.7885,141.0593,140.5855,140.797,106571.0
2018-04-26 14:30:00,166.5,166.83,166.22,166.51,65731.0,140.8647,141.1439,140.6278,140.8731,65731.0
2018-04-26 15:00:00,166.54,166.64,165.54,165.59,69271.0,140.8985,140.9831,140.0525,140.0948,69271.0
2018-04-26 15:30:00,165.61,166.44,165.45,166.32,280538.0,140.1117,140.8139,139.9763,140.7124,280538.0
2018-04-27 09:30:00,166.15,167.0,163.54,163.69,66826.0,140.5686,141.2877,138.3604,138.4873,66826.0
2018-04-27 10:00:00,163.72,164.9,163.55,163.72,104276.0,138.5127,139.511,138.3689,138.5127,104276.0
2018-04-27 10:30:00,163.72,164.45,163.48,164.17,70463.0,138.5127,139.1303,138.3097,138.8934,70463.0
2018-04-27 11:00:00,164.17,164.94,163.99,164.8,44440.0,138.8934,139.5449,138.7411,139.4264,44440.0
2018-04-27 11:30:00,164.68,164.73,164.16,164.3,30009.0,139.3249,139.3672,138.885,139.0034,30009.0
2018-04-27 12:00:00,164.3,164.68,164.24,164.58,44373.0,139.0034,139.3249,138.9526,139.2403,44373.0
2018-04-27 12:30:00,164.57,165.16,164.32,164.95,36491.0,139.2318,139.731,139.0203,139.5533,36491.0
2018-04-27 13:00:00,165.01,165.47,165.01,165.46,32721.0,139.6041,139.9933,139.6041,139.9848,32721.0
2018-04-27 13:30:00,165.41,165.58,165.16,165.42,24037.0,139.9425,140.0863,139.731,139.951,24037.0
2018-04-27 14:00:00,165.36,165.7,165.24,165.45,35386.0,139.9002,140.1879,139.7987,139.9763,35386.0
2018-04-27 14:30:00,165.4,165.67,165.35,165.5,53246.0,139.934,140.1625,139.8917,140.0186,53246.0
2018-04-27 15:00:00,165.55,165.56,165.26,165.32,81688.0,140.0609,140.0694,139.8156,139.8664,81688.0
2018-04-27 15:30:00,165.28,165.5,164.84,165.03,183631.0,139.8325,140.0186,139.4603,139.621,183631.0
2018-04-30 09:30:00,165.94,166.12,165.22,165.22,38089.0,140.3909,140.5432,139.7818,139.7818,38089.0
2018-04-30 10:00:00,165.25,165.45,164.48,164.83,34602.0,139.8071,139.9763,139.1557,139.4518,34602.0
2018-04-30 10:30:00,164.95,165.04,164.57,164.68,38727.0,139.5533,139.6295,139.2318,139.3249,38727.0
2018-04-30 11:00:00,164.8,164.85,164.42,164.57,34469.0,139.4264,139.4687,139.1049,139.2318,34469.0
2018-04-30 11:30:00,164.55,164.58,163.96,164.05,43955.0,139.2149,139.2403,138.7158,138.7919,43955.0
2018-04-30 12:00:00,164.08,164.12,163.52,163.57,33716.0,138.8173,138.8511,138.3435,138.3858,33716.0
2018-04-30 12:30:00,163.66,163.76,163.28,163.61,29924.0,138.4619,138.5465,138.1404,138.4196,29924.0
2018-04-30 13:00:00,163.62,163.71,163.17,163.29,27950.0,138.4281,138.5042,138.0474,138.1489,27950.0
2018-04-30 13:30:00,163.37,163.83,163.32,163.55,24947.0,138.2166,138.6058,138.1743,138.3689,24947.0
2018-04-30 14:00:00,163.59,163.59,162.87,163.05,36833.0,138.4027,138.4027,137.7936,137.9459,36833.0
2018-04-30 14:30:00,162.96,163.09,162.72,162.76,35599.0,137.8697,137.9797,137.6667,137.7005,35599.0
2018-04-30 15:00:00,162.75,163.07,162.26,162.53,43567.0,137.6921,137.9628,137.2775,137.5059,43567.0
2018-04-30 15:30:00,162.53,163.1,162.29,162.31,149720.0,137.5059,137.9882,137.3029,137.3198,149720.0
2018-05-01 09:30:00,161.44,161.85,160.57,160.89,129175.0,136.5837,136.9306,135.8477,136.1184,129175.0
2018-05-01 10:00:00,160.88,160.9,159.58,160.45,239441.0,136.11,136.1269,135.0101,135.7462,239441.0
2018-05-01 10:30:00,160.41,160.51,159.49,160.34,82832.0,135.7123,135.7969,134.934,135.6531,82832.0
2018-05-01 11:00:00,160.34,160.65,160.24,160.25,49246.0,135.6531,135.9154,135.5685,135.577,49246.0
2018-05-01 11:30:00,160.27,160.62,160.01,160.01,41938.0,135.5939,135.89,135.3739,135.3739,41938.0
2018-05-01 12:00:00,160.0,160.15,159.8,159.98,43781.0,135.3655,135.4924,135.1962,135.3485,43781.0
2018-05-01 12:30:00,159.94,160.25,159.94,160.19,26286.0,135.3147,135.577,135.3147,135.5262,26286.0
2018-05-01 13:00:00,160.14,160.14,159.81,159.86,32836.0,135.4839,135.4839,135.2047,135.247,32836.0
2018-05-01 13:30:00,159.82,160.84,159.8,160.74,34987.0,135.2132,136.0761,135.1962,135.9915,34987.0
2018-05-01 14:00:00,160.77,161.28,160.59,160.99,34571.0,136.0169,136.4484,135.8646,136.203,34571.0
2018-05-01 14:30:00,160.94,161.63,160.82,161.63,35476.0,136.1607,136.7445,136.0592,136.7445,35476.0
2018-05-01 15:00:00,161.61,162.02,161.6,161.79,84966.0,136.7276,137.0744,136.7191,136.8799,84966.0
2018-05-01 15:30:00,161.88,162.52,161.87,162.47,97883.0,136.956,137.4975,136.9475,137.4552,97883.0
2018-05-02 09:30:00,162.61,163.08,161.82,161.82,72993.0,137.5736,137.9712,136.9052,136.9052,72993.0
2018-05-02 10:00:00,161.83,162.47,161.52,161.74,57759.0,136.9137,137.4552,136.6514,136.8376,57759.0
2018-05-02 10:30:00,161.75,162.0,161.54,161.93,31029.0,136.846,137.0575,136.6683,136.9983,31029.0
2018-05-02 11:00:00,161.96,162.31,161.59,162.23,64598.0,137.0237,137.3198,136.7107,137.2521,64598.0
2018-05-02 11:30:00,162.19,162.23,161.57,161.95,47903.0,137.2183,137.2521,136.6937,137.0152,47903.0
2018-05-02 12:00:00,161.93,162.48,161.9,162.36,42508.0,136.9983,137.4636,136.9729,137.3621,42508.0
2018-05-02 12:30:00,162.38,162.62,162.18,162.55,22534.0,137.379,137.5821,137.2098,137.5228,22534.0
2018-05-02 13:00:00,162.56,162.61,162.25,162.58,30600.0,137.5313,137.5736,137.269,137.5482,30600.0
2018-05-02 13:30:00,162.56,162.58,162.27,162.39,21836.0,137.5313,137.5482,137.286,137.3875,21836.0
2018-05-02 14:00:00,162.39,163.23,162.35,162.95,26874.0,137.3875,138.0981,137.3536,137.8613,26874.0
2018-05-02 14:30:00,162.85,162.95,162.51,162.68,18822.0,137.7767,137.8613,137.489,137.6328,18822.0
2018-05-02 15:00:00,162.74,162.74,161.75,161.94,52769.0,137.6836,137.6836,136.846,137.0068,52769.0
2018-05-02 15:30:00,161.94,161.94,161.22,161.66,134506.0,137.0068,137.0068,136.3976,136.7699,134506.0
2018-05-03 09:30:00,161.39,161.75,160.89,161.71,46820.0,136.5414,136.846,136.1184,136.8122,46820.0
2018-05-03 10:00:00,161.64,161.64,159.75,159.93,42636.0,136.753,136.753,135.1539,135.3062,42636.0
2018-05-03 10:30:00,159.88,159.97,159.07,159.61,30231.0,135.2639,135.3401,134.5786,135.0355,30231.0
2018-05-03 11:00:00,159.66,160.32,159.47,159.86,54421.0,135.0778,135.6362,134.9171,135.247,54421.0
2018-05-03 11:30:00,159.91,160.24,159.44,160.2,22624.0,135.2893,135.5685,134.8917,135.5347,22624.0
2018-05-03 12:00:00,160.28,160.54,159.71,159.79,30983.0,135.6023,135.8223,135.1201,135.1878,30983.0
2018-05-03 12:30:00,159.82,161.29,159.72,161.22,28904.0,135.2132,136.4568,135.1286,136.3976,28904.0
2018-05-03 13:00:00,161.22,161.41,160.49,160.85,31729.0,136.3976,136.5584,135.78,136.0846,31729.0
2018-05-03 13:30:00,160.67,161.78,160.57,161.17,45826.0,135.9323,136.8714,135.8477,136.3553,45826.0
2018-05-03 14:00:00,161.08,161.22,160.8,161.12,49179.0,136.2792,136.3976,136.0423,136.313,49179.0
2018-05-03 14:30:00,161.09,161.22,160.63,160.78,104156.0,136.2876,136.3976,135.8985,136.0254,104156.0
2018-05-03 15:00:00,160.86,161.05,160.53,160.58,46839.0,136.093,136.2538,135.8139,135.8562,46839.0
2018-05-03 15:30:00,160.59,160.67,160.07,160.45,182873.0,135.8646,135.9323,135.4247,135.7462,182873.0
2018-05-04 09:30:00,159.85,160.84,159.21,160.07,36871.0,135.2386,136.0761,134.6971,135.4247,36871.0
2018-05-04 10:00:00,159.92,160.76,159.75,160.5,34653.0,135.2978,136.0084,135.1539,135.7885,34653.0
2018-05-04 10:30:00,160.55,161.15,160.48,160.8,43905.0,135.8308,136.3384,135.7716,136.0423,43905.0
2018-05-04 11:00:00,160.86,162.14,160.65,161.94,191969.0,136.093,137.176,135.9154,137.0068,191969.0
2018-05-04 11:30:00,161.94,162.39,161.93,162.35,45974.0,137.0068,137.3875,136.9983,137.3536,45974.0
2018-05-04 12:00:00,162.32,162.56,162.16,162.42,28690.0,137.3283,137.5313,137.1929,137.4129,28690.0
2018-05-04 12:30:00,162.53,162.54,162.27,162.43,35574.0,137.5059,137.5144,137.286,137.4213,35574.0
2018-05-04 13:00:00,162.48,163.24,162.4,163.06,44641.0,137.4636,138.1066,137.3959,137.9543,44641.0
2018-05-04 13:30:00,163.03,163.19,162.81,163.13,28034.0,137.9289,138.0643,137.7428,138.0135,28034.0
2018-05-04 14:00:00,163.11,163.38,162.88,163.38,73214.0,137.9966,138.2251,137.802,138.2251,73214.0
2018-05-04 14:30:00,163.44,163.44,162.82,162.82,22702.0,138.2758,138.2758,137.7513,137.7513,22702.0
2018-05-04 15:00:00,162.82,163.06,162.52,163.06,47260.0,137.7513,137.9543,137.4975,137.9543,47260.0
2018-05-04 15:30:00,163.04,163.08,162.49,162.76,87118.0,137.9374,137.9712,137.4721,137.7005,87118.0
2018-05-07 09:30:00,162.97,163.75,162.85,163.68,64538.0,137.8782,138.5381,137.7767,138.4789,64538.0
2018-05-07 10:00:00,163.64,163.79,163.2,163.22,23850.0,138.445,138.5719,138.0728,138.0897,23850.0
2018-05-07 10:30:00,163.25,164.31,163.14,164.25,82237.0,138.1151,139.0119,138.022,138.9611,82237.0
2018-05-07 11:00:00,164.28,164.62,164.15,164.35,62250.0,138.9865,139.2741,138.8765,139.0457,62250.0
2018-05-07 11:30:00,164.41,164.51,164.07,164.17,20817.0,139.0965,139.1811,138.8088,138.8934,20817.0
2018-05-07 12:00:00,164.24,164.25,163.97,164.07,22121.0,138.9526,138.9611,138.7242,138.8088,22121.0
2018-05-07 12:30:00,164.12,164.2,163.89,163.94,18185.0,138.8511,138.9188,138.6565,138.6988,18185.0
2018-05-07 13:00:00,163.94,164.1,163.8,163.91,19180.0,138.6988,138.8342,138.5804,138.6734,19180.0
2018-05-07 13:30:00,163.89,164.13,163.83,164.0,26943.0,138.6565,138.8596,138.6058,138.7496,26943.0
2018-05-07 14:00:00,164.01,164.1,163.83,163.95,28431.0,138.7581,138.8342,138.6058,138.7073,28431.0
2018-05-07 14:30:00,163.9,164.24,163.36,163.43,36608.0,138.665,138.9526,138.2081,138.2674,36608.0
2018-05-07 15:00:00,163.41,163.59,162.93,163.29,45994.0,138.2504,138.4027,137.8443,138.1489,45994.0
2018-05-07 15:30:00,163.26,163.62,163.19,163.48,128319.0,138.1235,138.4281,138.0643,138.3097,128319.0
2018-05-08 09:30:00,163.65,163.65,162.53,162.74,56235.0,138.4535,138.4535,137.5059,137.6836,56235.0
2018-05-08 10:00:00,162.77,163.35,162.73,162.86,26104.0,137.709,138.1997,137.6751,137.7851,26104.0
2018-05-08 10:30:00,162.94,163.73,162.91,163.35,17299.0,137.8528,138.5212,137.8274,138.1997,17299.0
2018-05-08 11:00:00,163.35,163.88,163.04,163.78,21960.0,138.1997,138.6481,137.9374,138.5635,21960.0
2018-05-08 11:30:00,163.74,164.1,163.46,163.76,19260.0,138.5296,138.8342,138.2927,138.5465,19260.0
2018-05-08 12:00:00,163.85,163.92,163.23,163.23,23844.0,138.6227,138.6819,138.0981,138.0981,23844.0
2018-05-08 12:30:00,163.21,163.25,162.94,163.13,28227.0,138.0812,138.1151,137.8528,138.0135,28227.0
2018-05-08 13:00:00,163.12,163.68,162.98,163.59,33054.0,138.0051,138.4789,137.8866,138.4027,33054.0
2018-05-08 13:30:00,163.65,163.79,163.33,163.33,18586.0,138.4535,138.5719,138.1828,138.1828,18586.0
2018-05-08 14:00:00,163.4,163.95,163.34,163.52,22838.0,138.242,138.7073,138.1912,138.3435,22838.0
2018-05-08 14:30:00,163.54,163.62,162.73,163.18,36973.0,138.3604,138.4281,137.6751,138.0558,36973.0
2018-05-08 15:00:00,163.1,163.52,163.01,163.29,37303.0,137.9882,138.3435,137.912,138.1489,37303.0
2018-05-08 15:30:00,163.26,163.6,163.2,163.54,79419.0,138.1235,138.4112,138.0728,138.3604,79419.0
2018-05-09 09:30:00,164.32,164.97,163.21,163.5,50117.0,139.0203,139.5702,138.0812,138.3266,50117.0
2018-05-09 10:00:00,163.53,164.12,163.39,163.92,37909.0,138.352,138.8511,138.2335,138.6819,37909.0
2018-05-09 10:30:00,163.97,164.36,163.76,164.15,32736.0,138.7242,139.0542,138.5465,138.8765,32736.0
2018-05-09 11:00:00,164.2,164.32,163.75,163.79,41756.0,138.9188,139.0203,138.5381,138.5719,41756.0
2018-05-09 11:30:00,163.71,163.89,163.62,163.88,21536.0,138.5042,138.6565,138.4281,138.6481,21536.0
2018-05-09 12:00:00,163.89,164.39,163.87,164.33,14595.0,138.6565,139.0795,138.6396,139.0288,14595.0
2018-05-09 12:30:00,164.23,164.63,164.12,164.48,13879.0,138.9442,139.2826,138.8511,139.1557,13879.0
2018-05-09 13:00:00,164.66,164.94,164.55,164.94,28472.0,139.308,139.5449,139.2149,139.5449,28472.0
2018-05-09 13:30:00,164.96,165.12,164.85,165.08,37741.0,139.5618,139.6972,139.4687,139.6633,37741.0
2018-05-09 14:00:00,165.02,165.09,164.72,164.93,42129.0,139.6125,139.6718,139.3587,139.5364,42129.0
2018-05-09 14:30:00,164.93,164.99,164.76,164.94,30015.0,139.5364,139.5872,139.3926,139.5449,30015.0
2018-05-09 15:00:00,164.89,164.96,164.52,164.58,25915.0,139.5026,139.5618,139.1895,139.2403,25915.0
2018-05-09 15:30:00,164.56,164.88,164.44,164.85,110377.0,139.2234,139.4941,139.1218,139.4687,110377.0
2018-05-10 09:30:00,165.13,165.56,164.77,165.56,28825.0,139.7056,140.0694,139.401,140.0694,28825.0
2018-05-10 10:00:00,165.65,165.81,164.92,165.09,28608.0,140.1455,140.2809,139.5279,139.6718,28608.0
2018-05-10 10:30:00,165.09,165.16,164.88,164.88,27519.0,139.6718,139.731,139.4941,139.4941,27519.0
2018-05-10 11:00:00,164.9,165.5,164.88,165.5,30877.0,139.511,140.0186,139.4941,140.0186,30877.0
2018-05-10 11:30:00,165.46,165.46,165.0,165.17,63840.0,139.9848,139.9848,139.5956,139.7395,63840.0
2018-05-10 12:00:00,165.3,165.78,165.16,165.78,41362.0,139.8494,140.2555,139.731,140.2555,41362.0
2018-05-10 12:30:00,165.7,166.06,165.62,165.77,20820.0,140.1879,140.4924,140.1202,140.2471,20820.0
2018-05-10 13:00:00,165.8,166.06,165.73,165.73,16785.0,140.2725,140.4924,140.2132,140.2132,16785.0
2018-05-10 13:30:00,165.82,165.85,165.28,165.75,32340.0,140.2894,140.3148,139.8325,140.2302,32340.0
2018-05-10 14:00:00,165.7,165.96,165.45,165.59,27163.0,140.1879,140.4078,139.9763,140.0948,27163.0
2018-05-10 14:30:00,165.69,165.73,165.13,165.54,21819.0,140.1794,140.2132,139.7056,140.0525,21819.0
2018-05-10 15:00:00,165.53,165.65,165.19,165.26,33501.0,140.044,140.1455,139.7564,139.8156,33501.0
2018-05-10 15:30:00,165.28,165.81,165.16,165.59,155353.0,139.8325,140.2809,139.731,140.0948,155353.0
2018-05-11 09:30:00,166.13,166.88,165.69,166.86,38820.0,140.5516,141.1862,140.1794,141.1693,38820.0
2018-05-11 10:00:00,166.85,167.5,166.67,167.4,44346.0,141.1608,141.7107,141.0085,141.6261,44346.0
2018-05-11 10:30:00,167.38,167.43,166.8,167.06,34796.0,141.6092,141.6515,141.1185,141.3385,34796.0
2018-05-11 11:00:00,167.09,167.18,166.2,166.33,34420.0,141.3638,141.44,140.6109,140.7209,34420.0
2018-05-11 11:30:00,166.35,166.59,166.09,166.52,48601.0,140.7378,140.9408,140.5178,140.8816,48601.0
2018-05-11 12:00:00,166.43,166.79,166.06,166.49,41672.0,140.8055,141.11,140.4924,140.8562,41672.0
2018-05-11 12:30:00,166.43,167.15,166.43,166.92,54351.0,140.8055,141.4146,140.8055,141.22,54351.0
2018-05-11 13:00:00,166.95,166.99,166.4,166.74,37793.0,141.2454,141.2792,140.7801,141.0677,37793.0
2018-05-11 13:30:00,166.68,167.01,166.47,166.67,25787.0,141.017,141.2962,140.8393,141.0085,25787.0
2018-05-11 14:00:00,166.67,166.9,166.33,166.37,25575.0,141.0085,141.2031,140.7209,140.7547,25575.0
2018-05-11 14:30:00,166.39,166.55,166.33,166.55,26766.0,140.7716,140.907,140.7209,140.907,26766.0
2018-05-11 15:00:00,166.54,166.59,166.37,166.5,41295.0,140.8985,140.9408,140.7547,140.8647,41295.0
2018-05-11 15:30:00,166.49,166.51,166.07,166.28,87835.0,140.8562,140.8731,140.5009,140.6786,87835.0
2018-05-14 09:30:00,166.27,167.95,166.27,167.17,46211.0,140.6701,142.0914,140.6701,141.4315,46211.0
2018-05-14 10:00:00,167.1,167.2,166.42,166.84,72345.0,141.3723,141.4569,140.797,141.1523,72345.0
2018-05-14 10:30:00,166.88,167.14,166.78,166.78,26776.0,141.1862,141.4061,141.1016,141.1016,26776.0
2018-05-14 11:00:00,166.78,167.21,166.77,167.01,45115.0,141.1016,141.4654,141.0931,141.2962,45115.0
2018-05-14 11:30:00,167.01,167.23,166.87,167.08,22834.0,141.2962,141.4823,141.1777,141.3554,22834.0
2018-05-14 12:00:00,167.1,167.32,166.41,166.57,62391.0,141.3723,141.5584,140.7885,140.9239,62391.0
2018-05-14 12:30:00,166.56,166.7,166.31,166.31,25339.0,140.9154,141.0339,140.7039,140.7039,25339.0
2018-05-14 13:00:00,166.34,166.42,165.68,166.07,37867.0,140.7293,140.797,140.1709,140.5009,37867.0
2018-05-14 13:30:00,166.04,166.37,166.0,166.27,23523.0,140.4755,140.7547,140.4417,140.6701,23523.0
2018-05-14 14:00:00,166.28,166.33,165.98,166.33,21955.0,140.6786,140.7209,140.4247,140.7209,21955.0
2018-05-14 14:30:00,166.35,166.66,166.25,166.66,32422.0,140.7378,141.0,140.6532,141.0,32422.0
2018-05-14 15:00:00,166.67,166.83,166.53,166.56,40274.0,141.0085,141.1439,140.8901,140.9154,40274.0
2018-05-14 15:30:00,166.58,166.79,166.17,166.76,85632.0,140.9324,141.11,140.5855,141.0846,85632.0
2018-05-15 09:30:00,166.13,166.56,164.97,165.15,67033.0,140.5516,140.9154,139.5702,139.7225,67033.0
2018-05-15 10:00:00,165.06,165.63,164.67,165.43,101017.0,139.6464,140.1286,139.3164,139.9594,101017.0
2018-05-15 10:30:00,165.43,165.7,165.1,165.63,60464.0,139.9594,140.1879,139.6802,140.1286,60464.0
2018-05-15 11:00:00,165.63,166.1,165.57,166.0,57256.0,140.1286,140.5263,140.0779,140.4417,57256.0
2018-05-15 11:30:00,166.03,166.4,165.87,165.94,40202.0,140.467,140.7801,140.3317,140.3909,40202.0
2018-05-15 12:00:00,165.95,166.28,165.76,166.28,39716.0,140.3994,140.6786,140.2386,140.6786,39716.0
2018-05-15 12:30:00,166.31,166.53,166.18,166.34,30386.0,140.7039,140.8901,140.5939,140.7293,30386.0
2018-05-15 13:00:00,166.33,166.35,166.0,166.08,43088.0,140.7209,140.7378,140.4417,140.5093,43088.0
2018-05-15 13:30:00,166.11,166.28,165.92,166.06,29397.0,140.5347,140.6786,140.374,140.4924,29397.0
2018-05-15 14:00:00,166.08,166.35,165.91,166.09,60649.0,140.5093,140.7378,140.3655,140.5178,60649.0
2018-05-15 14:30:00,166.09,166.48,166.0,166.21,47527.0,140.5178,140.8478,140.4417,140.6193,47527.0
2018-05-15 15:00:00,166.25,166.32,165.89,165.95,45175.0,140.6532,140.7124,140.3486,140.3994,45175.0
2018-05-15 15:30:00,165.93,166.19,165.27,166.11,199164.0,140.3824,140.6024,139.8241,140.5347,199164.0
2018-05-16 09:30:00,166.45,167.58,166.01,167.58,28084.0,140.8224,141.7784,140.4501,141.7784,28084.0
2018-05-16 10:00:00,167.54,167.81,166.81,167.12,25602.0,141.7446,141.973,141.1269,141.3892,25602.0
2018-05-16 10:30:00,167.05,167.4,166.94,166.94,57598.0,141.33,141.6261,141.2369,141.2369,57598.0
2018-05-16 11:00:00,166.88,166.92,166.39,166.52,48130.0,141.1862,141.22,140.7716,140.8816,48130.0
2018-05-16 11:30:00,166.61,166.94,166.41,166.85,51084.0,140.9577,141.2369,140.7885,141.1608,51084.0
2018-05-16 12:00:00,166.86,167.2,166.71,167.2,18015.0,141.1693,141.4569,141.0423,141.4569,18015.0
2018-05-16 12:30:00,167.17,167.24,166.78,166.78,21691.0,141.4315,141.4907,141.1016,141.1016,21691.0
2018-05-16 13:00:00,166.78,166.85,166.54,166.64,19643.0,141.1016,141.1608,140.8985,140.9831,19643.0
2018-05-16 13:30:00,166.59,166.75,166.33,166.49,31854.0,140.9408,141.0762,140.7209,140.8562,31854.0
2018-05-16 14:00:00,166.47,166.68,166.4,166.67,15031.0,140.8393,141.017,140.7801,141.0085,15031.0
2018-05-16 14:30:00,166.61,166.88,166.55,166.75,17417.0,140.9577,141.1862,140.907,141.0762,17417.0
2018-05-16 15:00:00,166.73,166.73,166.15,166.23,18418.0,141.0593,141.0593,140.5686,140.6362,18418.0
2018-05-16 15:30:00,166.23,166.59,165.94,166.54,88869.0,140.6362,140.9408,140.3909,140.8985,88869.0
2018-05-17 09:30:00,165.79,166.83,165.79,166.65,33696.0,140.264,141.1439,140.264,140.9916,33696.0
2018-05-17 10:00:00,166.53,167.23,166.53,167.1,17223.0,140.8901,141.4823,140.8901,141.3723,17223.0
2018-05-17 10:30:00,167.06,167.42,166.88,167.26,18841.0,141.3385,141.643,141.1862,141.5077,18841.0
2018-05-17 11:00:00,167.17,167.17,166.7,166.76,33920.0,141.4315,141.4315,141.0339,141.0846,33920.0
2018-05-17 11:30:00,166.73,166.86,166.2,166.31,24194.0,141.0593,141.1693,140.6109,140.7039,24194.0
2018-05-17 12:00:00,166.28,166.73,166.28,166.63,12895.0,140.6786,141.0593,140.6786,140.9747,12895.0
2018-05-17 12:30:00,166.62,166.68,166.22,166.32,16140.0,140.9662,141.017,140.6278,140.7124,16140.0
2018-05-17 13:00:00,166.31,166.6,166.29,166.5,12072.0,140.7039,140.9493,140.687,140.8647,12072.0
2018-05-17 13:30:00,166.5,166.68,166.07,166.2,31753.0,140.8647,141.017,140.5009,140.6109,31753.0
2018-05-17 14:00:00,166.2,166.2,165.73,165.83,48427.0,140.6109,140.6109,140.2132,140.2978,48427.0
2018-05-17 14:30:00,165.84,166.06,165.78,166.02,39005.0,140.3063,140.4924,140.2555,140.4586,39005.0
2018-05-17 15:00:00,166.03,166.52,165.94,166.37,54757.0,140.467,140.8816,140.3909,140.7547,54757.0
2018-05-17 15:30:00,166.4,166.91,166.37,166.78,113891.0,140.7801,141.2116,140.7547,141.1016,113891.0
2018-05-18 09:30:00,166.77,167.87,166.68,167.12,69112.0,141.0931,142.0237,141.017,141.3892,69112.0
2018-05-18 10:00:00,167.12,167.66,167.01,167.45,10501.0,141.3892,141.8461,141.2962,141.6684,10501.0
2018-05-18 10:30:00,167.33,167.75,166.97,167.75,23616.0,141.5669,141.9222,141.2623,141.9222,23616.0
2018-05-18 11:00:00,167.78,167.85,167.38,167.4,29054.0,141.9476,142.0068,141.6092,141.6261,29054.0
2018-05-18 11:30:00,167.49,167.77,167.43,167.66,29351.0,141.7023,141.9391,141.6515,141.8461,29351.0
2018-05-18 12:00:00,167.66,167.74,167.4,167.68,18245.0,141.8461,141.9138,141.6261,141.863,18245.0
2018-05-18 12:30:00,167.69,168.2,167.65,168.2,29432.0,141.8715,142.3029,141.8376,142.3029,29432.0
2018-05-18 13:00:00,168.19,168.37,168.03,168.16,25595.0,142.2945,142.4468,142.1591,142.2691,25595.0
2018-05-18 13:30:00,168.14,168.5,168.09,168.41,46706.0,142.2522,142.5567,142.2099,142.4806,46706.0
2018-05-18 14:00:00,168.35,168.76,168.33,168.72,29129.0,142.4298,142.7767,142.4129,142.7429,29129.0
2018-05-18 14:30:00,168.69,168.84,168.62,168.81,27329.0,142.7175,142.8444,142.6583,142.819,27329.0
2018-05-18 15:00:00,168.77,168.78,168.34,168.42,76464.0,142.7852,142.7936,142.4214,142.4891,76464.0
2018-05-18 15:30:00,168.41,168.56,168.22,168.25,137888.0,142.4806,142.6075,142.3199,142.3452,137888.0
2018-05-21 09:30:00,168.95,170.29,168.74,168.92,59154.0,142.9375,144.0711,142.7598,142.9121,59154.0
2018-05-21 10:00:00,168.81,169.17,168.41,169.09,74844.0,142.819,143.1236,142.4806,143.0559,74844.0
2018-05-21 10:30:00,169.11,169.43,168.93,169.05,38519.0,143.0728,143.3436,142.9205,143.0221,38519.0
2018-05-21 11:00:00,169.06,169.21,168.67,168.77,41188.0,143.0305,143.1574,142.7006,142.7852,41188.0
2018-05-21 11:30:00,168.78,169.31,168.72,169.27,38070.0,142.7936,143.242,142.7429,143.2082,38070.0
2018-05-21 12:00:00,169.27,169.38,169.1,169.13,30768.0,143.2082,143.3013,143.0644,143.0897,30768.0
2018-05-21 12:30:00,169.14,169.21,168.82,169.02,31034.0,143.0982,143.1574,142.8275,142.9967,31034.0
2018-05-21 13:00:00,168.95,169.05,168.72,168.91,28383.0,142.9375,143.0221,142.7429,142.9036,28383.0
2018-05-21 13:30:00,168.95,169.38,168.86,169.38,15938.0,142.9375,143.3013,142.8613,143.3013,15938.0
2018-05-21 14:00:00,169.32,169.38,169.17,169.22,26946.0,143.2505,143.3013,143.1236,143.1659,26946.0
2018-05-21 14:30:00,169.23,169.56,169.09,169.49,27441.0,143.1744,143.4535,143.0559,143.3943,27441.0
2018-05-21 15:00:00,169.47,169.69,169.36,169.59,51820.0,143.3774,143.5635,143.2843,143.4789,51820.0
2018-05-21 15:30:00,169.61,169.61,169.2,169.45,84508.0,143.4958,143.4958,143.149,143.3605,84508.0
2018-05-22 09:30:00,169.73,169.75,169.08,169.74,44553.0,143.5974,143.6143,143.0474,143.6058,44553.0
2018-05-22 10:00:00,169.69,170.06,169.44,169.66,39865.0,143.5635,143.8766,143.352,143.5381,39865.0
2018-05-22 10:30:00,169.61,169.81,169.47,169.63,32544.0,143.4958,143.6651,143.3774,143.5128,32544.0
2018-05-22 11:00:00,169.59,169.75,169.31,169.72,31565.0,143.4789,143.6143,143.242,143.5889,31565.0
2018-05-22 11:30:00,169.7,170.23,169.63,169.86,54634.0,143.572,144.0204,143.5128,143.7074,54634.0
2018-05-22 12:00:00,169.86,169.89,169.1,169.2,51170.0,143.7074,143.7327,143.0644,143.149,51170.0
2018-05-22 12:30:00,169.17,169.19,168.75,168.76,46558.0,143.1236,143.1405,142.7683,142.7767,46558.0
2018-05-22 13:00:00,168.73,168.85,168.35,168.66,42038.0,142.7513,142.8529,142.4298,142.6921,42038.0
2018-05-22 13:30:00,168.65,168.82,168.63,168.81,27152.0,142.6837,142.8275,142.6667,142.819,27152.0
2018-05-22 14:00:00,168.81,169.17,168.79,169.06,59364.0,142.819,143.1236,142.8021,143.0305,59364.0
2018-05-22 14:30:00,169.02,169.08,168.29,168.29,41813.0,142.9967,143.0474,142.3791,142.3791,41813.0
2018-05-22 15:00:00,168.31,168.41,168.02,168.05,32742.0,142.396,142.4806,142.1507,142.176,32742.0
2018-05-22 15:30:00,168.08,168.1,167.52,167.72,90393.0,142.2014,142.2183,141.7276,141.8968,90393.0
2018-05-23 09:30:00,166.65,166.99,165.72,165.92,41558.0,140.9916,141.2792,140.2048,140.374,41558.0
2018-05-23 10:00:00,165.99,166.43,165.83,166.31,50291.0,140.4332,140.8055,140.2978,140.7039,50291.0
2018-05-23 10:30:00,166.25,166.27,165.5,165.5,23731.0,140.6532,140.6701,140.0186,140.0186,23731.0
2018-05-23 11:00:00,165.57,166.2,165.53,166.18,39860.0,140.0779,140.6109,140.044,140.5939,39860.0
2018-05-23 11:30:00,166.21,166.32,165.76,165.84,50564.0,140.6193,140.7124,140.2386,140.3063,50564.0
2018-05-23 12:00:00,165.88,166.1,165.27,165.43,49306.0,140.3401,140.5263,139.8241,139.9594,49306.0
2018-05-23 12:30:00,165.41,165.71,165.13,165.59,67419.0,139.9425,140.1963,139.7056,140.0948,67419.0
2018-05-23 13:00:00,165.6,166.06,165.44,166.06,31432.0,140.1032,140.4924,139.9679,140.4924,31432.0
2018-05-23 13:30:00,166.03,166.21,165.89,166.11,20144.0,140.467,140.6193,140.3486,140.5347,20144.0
2018-05-23 14:00:00,166.2,167.23,166.07,166.83,88275.0,140.6109,141.4823,140.5009,141.1439,88275.0
2018-05-23 14:30:00,166.87,167.24,166.69,167.21,31395.0,141.1777,141.4907,141.0254,141.4654,31395.0
2018-05-23 15:00:00,167.24,167.32,167.06,167.09,37868.0,141.4907,141.5584,141.3385,141.3638,37868.0
2018-05-23 15:30:00,167.09,167.11,166.72,167.01,78155.0,141.3638,141.3808,141.0508,141.2962,78155.0
2018-05-24 09:30:00,167.0,167.21,165.35,165.52,44826.0,141.2877,141.4654,139.8917,140.0356,44826.0
2018-05-24 10:00:00,165.58,165.78,165.35,165.63,68432.0,140.0863,140.2555,139.8917,140.1286,68432.0
2018-05-24 10:30:00,165.56,165.6,165.05,165.08,47408.0,140.0694,140.1032,139.6379,139.6633,47408.0
2018-05-24 11:00:00,165.08,166.03,165.03,166.02,29973.0,139.6633,140.467,139.621,140.4586,29973.0
2018-05-24 11:30:00,166.03,166.04,165.72,165.89,8696.0,140.467,140.4755,140.2048,140.3486,8696.0
2018-05-24 12:00:00,165.92,166.17,165.82,166.12,9157.0,140.374,140.5855,140.2894,140.5432,9157.0
2018-05-24 12:30:00,166.13,166.14,165.81,166.05,11813.0,140.5516,140.5601,140.2809,140.484,11813.0
2018-05-24 13:00:00,166.08,166.33,166.03,166.24,13789.0,140.5093,140.7209,140.467,140.6447,13789.0
2018-05-24 13:30:00,166.11,166.26,166.06,166.09,5770.0,140.5347,140.6616,140.4924,140.5178,5770.0
2018-05-24 14:00:00,166.07,166.07,165.85,165.85,15440.0,140.5009,140.5009,140.3148,140.3148,15440.0
2018-05-24 14:30:00,165.88,165.93,165.55,165.6,15194.0,140.3401,140.3824,140.0609,140.1032,15194.0
2018-05-24 15:00:00,165.6,166.2,165.46,166.13,42843.0,140.1032,140.6109,139.9848,140.5516,42843.0
2018-05-24 15:30:00,166.12,166.21,165.92,166.08,85306.0,140.5432,140.6193,140.374,140.5093,85306.0
2018-05-25 09:30:00,165.6,165.81,164.68,164.81,24141.0,140.1032,140.2809,139.3249,139.4349,24141.0
2018-05-25 10:00:00,164.8,165.1,164.48,164.7,28915.0,139.4264,139.6802,139.1557,139.3418,28915.0
2018-05-25 10:30:00,164.75,165.0,164.66,164.77,32815.0,139.3841,139.5956,139.308,139.401,32815.0
2018-05-25 11:00:00,164.8,165.38,164.8,165.2,15866.0,139.4264,139.9171,139.4264,139.7648,15866.0
2018-05-25 11:30:00,165.16,165.19,164.88,165.05,12670.0,139.731,139.7564,139.4941,139.6379,12670.0
2018-05-25 12:00:00,165.03,165.05,164.71,164.87,10775.0,139.621,139.6379,139.3503,139.4856,10775.0
2018-05-25 12:30:00,164.84,164.85,164.42,164.45,27811.0,139.4603,139.4687,139.1049,139.1303,27811.0
2018-05-25 13:00:00,164.56,164.77,164.44,164.48,9131.0,139.2234,139.401,139.1218,139.1557,9131.0
2018-05-25 13:30:00,164.47,164.47,164.24,164.37,9371.0,139.1472,139.1472,138.9526,139.0626,9371.0
2018-05-25 14:00:00,164.36,164.74,164.28,164.6,12445.0,139.0542,139.3757,138.9865,139.2572,12445.0
2018-05-25 14:30:00,164.59,164.62,164.36,164.49,15214.0,139.2488,139.2741,139.0542,139.1641,15214.0
2018-05-25 15:00:00,164.41,164.81,164.32,164.81,13709.0,139.0965,139.4349,139.0203,139.4349,13709.0
2018-05-25 15:30:00,164.82,165.07,164.73,164.98,70747.0,139.4433,139.6548,139.3672,139.5787,70747.0
2018-05-29 09:30:00,163.74,164.21,163.31,164.1,31455.0,138.5296,138.9273,138.1658,138.8342,31455.0
2018-05-29 10:00:00,164.18,164.18,163.42,163.76,22933.0,138.9019,138.9019,138.2589,138.5465,22933.0
2018-05-29 10:30:00,163.67,163.67,163.25,163.28,19887.0,138.4704,138.4704,138.1151,138.1404,19887.0
2018-05-29 11:00:00,163.3,163.42,162.98,163.22,25317.0,138.1574,138.2589,137.8866,138.0897,25317.0
2018-05-29 11:30:00,163.22,163.22,162.2,162.36,20580.0,138.0897,138.0897,137.2267,137.3621,20580.0
2018-05-29 12:00:00,162.28,162.28,161.61,161.95,24453.0,137.2944,137.2944,136.7276,137.0152,24453.0
2018-05-29 12:30:00,161.98,162.36,161.98,162.22,31006.0,137.0406,137.3621,137.0406,137.2437,31006.0
2018-05-29 13:00:00,162.13,162.18,161.68,161.69,25942.0,137.1675,137.2098,136.7868,136.7953,25942.0
2018-05-29 13:30:00,161.73,161.75,161.38,161.45,22113.0,136.8291,136.846,136.533,136.5922,22113.0
2018-05-29 14:00:00,161.44,161.57,161.11,161.57,41029.0,136.5837,136.6937,136.3046,136.6937,41029.0
2018-05-29 14:30:00,161.64,161.89,161.05,161.05,44226.0,136.753,136.9645,136.2538,136.2538,44226.0
2018-05-29 15:00:00,161.03,161.26,160.92,161.1,39750.0,136.2369,136.4315,136.1438,136.2961,39750.0
2018-05-29 15:30:00,161.13,161.98,161.09,161.81,102996.0,136.3215,137.0406,136.2876,136.8968,102996.0
2018-05-30 09:30:00,163.08,163.32,162.28,162.6,39242.0,137.9712,138.1743,137.2944,137.5651,39242.0
2018-05-30 10:00:00,162.51,163.13,162.2,163.09,37205.0,137.489,138.0135,137.2267,137.9797,37205.0
2018-05-30 10:30:00,163.11,163.57,162.94,163.28,27919.0,137.9966,138.3858,137.8528,138.1404,27919.0
2018-05-30 11:00:00,163.38,163.44,162.78,162.92,14924.0,138.2251,138.2758,137.7174,137.8359,14924.0
2018-05-30 11:30:00,162.9,163.32,162.73,163.26,17599.0,137.819,138.1743,137.6751,138.1235,17599.0
2018-05-30 12:00:00,163.3,163.5,163.11,163.5,18899.0,138.1574,138.3266,137.9966,138.3266,18899.0
2018-05-30 12:30:00,163.5,163.5,163.1,163.15,14049.0,138.3266,138.3266,137.9882,138.0305,14049.0
2018-05-30 13:00:00,163.23,163.41,163.07,163.38,27983.0,138.0981,138.2504,137.9628,138.2251,27983.0
2018-05-30 13:30:00,163.33,163.52,163.17,163.17,12305.0,138.1828,138.3435,138.0474,138.0474,12305.0
2018-05-30 14:00:00,163.24,163.41,162.94,162.98,20642.0,138.1066,138.2504,137.8528,137.8866,20642.0
2018-05-30 14:30:00,163.0,163.21,162.99,163.11,26706.0,137.9036,138.0812,137.8951,137.9966,26706.0
2018-05-30 15:00:00,163.14,163.19,162.64,162.75,45459.0,138.022,138.0643,137.599,137.6921,45459.0
2018-05-30 15:30:00,162.72,163.1,162.62,163.02,99058.0,137.6667,137.9882,137.5821,137.9205,99058.0
2018-05-31 09:30:00,162.68,163.18,162.35,162.76,47686.0,137.6328,138.0558,137.3536,137.7005,47686.0
2018-05-31 10:00:00,162.76,162.96,161.9,162.38,47182.0,137.7005,137.8697,136.9729,137.379,47182.0
2018-05-31 10:30:00,162.39,162.74,162.09,162.22,23566.0,137.3875,137.6836,137.1337,137.2437,23566.0
2018-05-31 11:00:00,162.22,162.34,161.83,162.26,37578.0,137.2437,137.3452,136.9137,137.2775,37578.0
2018-05-31 11:30:00,162.21,162.48,161.97,162.3,14679.0,137.2352,137.4636,137.0321,137.3113,14679.0
2018-05-31 12:00:00,162.23,162.26,161.86,161.87,14105.0,137.2521,137.2775,136.9391,136.9475,14105.0
2018-05-31 12:30:00,161.85,161.85,161.59,161.75,16196.0,136.9306,136.9306,136.7107,136.846,16196.0
2018-05-31 13:00:00,161.78,161.78,161.35,161.64,20950.0,136.8714,136.8714,136.5076,136.753,20950.0
2018-05-31 13:30:00,161.67,161.76,161.26,161.33,16972.0,136.7783,136.8545,136.4315,136.4907,16972.0
2018-05-31 14:00:00,161.29,161.46,161.05,161.38,43537.0,136.4568,136.6007,136.2538,136.533,43537.0
2018-05-31 14:30:00,161.33,161.63,161.29,161.51,24853.0,136.4907,136.7445,136.4568,136.643,24853.0
2018-05-31 15:00:00,161.61,161.89,161.37,161.89,39538.0,136.7276,136.9645,136.5245,136.9645,39538.0
2018-05-31 15:30:00,161.86,161.94,161.41,161.46,125646.0,136.9391,137.0068,136.5584,136.6007,125646.0
2018-06-01 09:30:00,162.73,163.79,162.73,163.41,46023.0,137.6751,138.5719,137.6751,138.2504,46023.0
2018-06-01 10:00:00,163.36,163.62,162.7,163.02,22496.0,138.2081,138.4281,137.6497,137.9205,22496.0
2018-06-01 10:30:00,163.03,163.45,162.92,163.39,14799.0,137.9289,138.2843,137.8359,138.2335,14799.0
2018-06-01 11:00:00,163.45,163.52,162.99,162.99,24767.0,138.2843,138.3435,137.8951,137.8951,24767.0
2018-06-01 11:30:00,163.05,163.43,162.91,163.11,14685.0,137.9459,138.2674,137.8274,137.9966,14685.0
2018-06-01 12:00:00,163.14,163.46,163.09,163.37,18873.0,138.022,138.2927,137.9797,138.2166,18873.0
2018-06-01 12:30:00,163.38,163.46,163.33,163.46,15496.0,138.2251,138.2927,138.1828,138.2927,15496.0
2018-06-01 13:00:00,163.49,163.81,163.46,163.67,15273.0,138.3181,138.5888,138.2927,138.4704,15273.0
2018-06-01 13:30:00,163.75,163.76,163.24,163.36,16454.0,138.5381,138.5465,138.1066,138.2081,16454.0
2018-06-01 14:00:00,163.37,163.46,163.13,163.37,19261.0,138.2166,138.2927,138.0135,138.2166,19261.0
2018-06-01 14:30:00,163.4,163.78,163.24,163.67,16483.0,138.242,138.5635,138.1066,138.4704,16483.0
2018-06-01 15:00:00,163.64,163.65,163.14,163.4,24957.0,138.445,138.4535,138.022,138.242,24957.0
2018-06-01 15:30:00,163.4,163.58,163.27,163.44,83110.0,138.242,138.3943,138.132,138.2758,83110.0
2018-06-04 09:30:00,164.31,164.82,163.75,163.79,52676.0,139.0119,139.4433,138.5381,138.5719,52676.0
2018-06-04 10:00:00,163.82,164.05,163.32,163.55,58124.0,138.5973,138.7919,138.1743,138.3689,58124.0
2018-06-04 10:30:00,163.52,163.73,163.31,163.34,23567.0,138.3435,138.5212,138.1658,138.1912,23567.0
2018-06-04 11:00:00,163.43,163.71,163.33,163.66,27212.0,138.2674,138.5042,138.1828,138.4619,27212.0
2018-06-04 11:30:00,163.72,163.8,163.46,163.65,24868.0,138.5127,138.5804,138.2927,138.4535,24868.0
2018-06-04 12:00:00,163.62,163.73,163.45,163.5,17640.0,138.4281,138.5212,138.2843,138.3266,17640.0
2018-06-04 12:30:00,163.46,163.62,163.46,163.52,11625.0,138.2927,138.4281,138.2927,138.3435,11625.0
2018-06-04 13:00:00,163.55,163.59,163.32,163.34,20119.0,138.3689,138.4027,138.1743,138.1912,20119.0
2018-06-04 13:30:00,163.37,163.37,163.12,163.17,18575.0,138.2166,138.2166,138.0051,138.0474,18575.0
2018-06-04 14:00:00,163.19,163.28,163.14,163.17,21723.0,138.0643,138.1404,138.022,138.0474,21723.0
2018-06-04 14:30:00,163.14,163.26,163.06,163.23,19005.0,138.022,138.1235,137.9543,138.0981,19005.0
2018-06-04 15:00:00,163.2,163.45,163.18,163.4,15237.0,138.0728,138.2843,138.0558,138.242,15237.0
2018-06-04 15:30:00,163.4,163.64,163.3,163.51,101010.0,138.242,138.445,138.1574,138.335,101010.0
2018-06-05 09:30:00,163.59,164.55,163.53,164.4,25710.0,138.4027,139.2149,138.352,139.088,25710.0
2018-06-05 10:00:00,164.53,164.76,163.97,164.41,27164.0,139.198,139.3926,138.7242,139.0965,27164.0
2018-06-05 10:30:00,164.32,164.39,164.01,164.06,17277.0,139.0203,139.0795,138.7581,138.8004,17277.0
2018-06-05 11:00:00,164.11,164.41,164.06,164.21,34163.0,138.8427,139.0965,138.8004,138.9273,34163.0
2018-06-05 11:30:00,164.25,164.38,164.02,164.33,23044.0,138.9611,139.0711,138.7665,139.0288,23044.0
2018-06-05 12:00:00,164.3,164.3,163.92,164.01,18946.0,139.0034,139.0034,138.6819,138.7581,18946.0
2018-06-05 12:30:00,163.98,164.08,163.8,164.0,16030.0,138.7327,138.8173,138.5804,138.7496,16030.0
2018-06-05 13:00:00,164.0,164.39,163.98,164.31,40145.0,138.7496,139.0795,138.7327,139.0119,40145.0
2018-06-05 13:30:00,164.3,164.36,164.17,164.3,20680.0,139.0034,139.0542,138.8934,139.0034,20680.0
2018-06-05 14:00:00,164.32,164.66,164.25,164.53,27938.0,139.0203,139.308,138.9611,139.198,27938.0
2018-06-05 14:30:00,164.52,164.73,164.48,164.67,24784.0,139.1895,139.3672,139.1557,139.3164,24784.0
2018-06-05 15:00:00,164.67,164.87,164.45,164.76,42282.0,139.3164,139.4856,139.1303,139.3926,42282.0
2018-06-05 15:30:00,164.72,165.04,164.71,164.88,129936.0,139.3587,139.6295,139.3503,139.4941,129936.0
2018-06-06 09:30:00,165.16,166.01,165.0,165.28,41102.0,139.731,140.4501,139.5956,139.8325,41102.0
2018-06-06 10:00:00,165.26,165.27,164.9,165.08,25978.0,139.8156,139.8241,139.511,139.6633,25978.0
2018-06-06 10:30:00,165.01,165.1,164.64,165.09,27872.0,139.6041,139.6802,139.2911,139.6718,27872.0
2018-06-06 11:00:00,165.15,166.46,165.15,166.44,27384.0,139.7225,140.8308,139.7225,140.8139,27384.0
2018-06-06 11:30:00,166.5,166.76,166.41,166.47,29011.0,140.8647,141.0846,140.7885,140.8393,29011.0
2018-06-06 12:00:00,166.47,166.58,166.2,166.57,25695.0,140.8393,140.9324,140.6109,140.9239,25695.0
2018-06-06 12:30:00,166.51,166.97,166.47,166.97,26580.0,140.8731,141.2623,140.8393,141.2623,26580.0
2018-06-06 13:00:00,166.98,167.38,166.93,167.2,30558.0,141.2708,141.6092,141.2285,141.4569,30558.0
2018-06-06 13:30:00,167.21,167.36,167.08,167.13,20097.0,141.4654,141.5923,141.3554,141.3977,20097.0
2018-06-06 14:00:00,167.16,167.22,166.97,167.03,24676.0,141.4231,141.4738,141.2623,141.3131,24676.0
2018-06-06 14:30:00,167.03,167.65,167.03,167.47,34540.0,141.3131,141.8376,141.3131,141.6853,34540.0
2018-06-06 15:00:00,167.45,167.56,167.37,167.43,87486.0,141.6684,141.7615,141.6007,141.6515,87486.0
2018-06-06 15:30:00,167.43,167.82,167.06,167.72,204637.0,141.6515,141.9814,141.3385,141.8968,204637.0
2018-06-07 09:30:00,167.51,168.0,167.08,167.33,37592.0,141.7192,142.1337,141.3554,141.5669,37592.0
2018-06-07 10:00:00,167.35,167.72,167.2,167.48,45025.0,141.5838,141.8968,141.4569,141.6938,45025.0
2018-06-07 10:30:00,167.47,167.58,167.1,167.21,35951.0,141.6853,141.7784,141.3723,141.4654,35951.0
2018-06-07 11:00:00,167.26,167.68,167.1,167.17,29845.0,141.5077,141.863,141.3723,141.4315,29845.0
2018-06-07 11:30:00,167.17,167.34,167.1,167.27,49447.0,141.4315,141.5753,141.3723,141.5161,49447.0
2018-06-07 12:00:00,167.3,167.33,167.15,167.22,25045.0,141.5415,141.5669,141.4146,141.4738,25045.0
2018-06-07 12:30:00,167.24,167.4,166.83,167.22,48802.0,141.4907,141.6261,141.1439,141.4738,48802.0
2018-06-07 13:00:00,167.26,167.34,166.96,167.12,61096.0,141.5077,141.5753,141.2539,141.3892,61096.0
2018-06-07 13:30:00,167.12,167.29,166.83,166.97,21986.0,141.3892,141.533,141.1439,141.2623,21986.0
2018-06-07 14:00:00,166.96,167.35,166.82,167.17,25863.0,141.2539,141.5838,141.1354,141.4315,25863.0
2018-06-07 14:30:00,167.18,167.27,166.87,166.89,39234.0,141.44,141.5161,141.1777,141.1946,39234.0
2018-06-07 15:00:00,166.89,167.08,166.39,166.95,79796.0,141.1946,141.3554,140.7716,141.2454,79796.0
2018-06-07 15:30:00,166.96,167.82,166.83,167.72,220747.0,141.2539,141.9814,141.1439,141.8968,220747.0
2018-06-08 09:30:00,167.73,167.73,166.58,167.53,49694.0,141.9053,141.9053,140.9324,141.7361,49694.0
2018-06-08 10:00:00,167.57,167.59,167.09,167.37,24037.0,141.7699,141.7869,141.3638,141.6007,24037.0
2018-06-08 10:30:00,167.35,167.56,166.95,167.51,22624.0,141.5838,141.7615,141.2454,141.7192,22624.0
2018-06-08 11:00:00,167.51,167.93,167.48,167.78,22261.0,141.7192,142.0745,141.6938,141.9476,22261.0
2018-06-08 11:30:00,167.91,167.98,167.62,167.92,18382.0,142.0576,142.1168,141.8122,142.066,18382.0
2018-06-08 12:00:00,167.95,168.66,167.94,168.65,30126.0,142.0914,142.6921,142.083,142.6837,30126.0
2018-06-08 12:30:00,168.62,168.66,168.11,168.17,14336.0,142.6583,142.6921,142.2268,142.2776,14336.0
2018-06-08 13:00:00,168.2,168.47,168.11,168.46,11705.0,142.3029,142.5314,142.2268,142.5229,11705.0
2018-06-08 13:30:00,168.42,168.47,168.14,168.2,15329.0,142.4891,142.5314,142.2522,142.3029,15329.0
2018-06-08 14:00:00,168.26,168.6,168.16,168.52,19532.0,142.3537,142.6413,142.2691,142.5737,19532.0
2018-06-08 14:30:00,168.46,168.63,168.14,168.14,30719.0,142.5229,142.6667,142.2522,142.2522,30719.0
2018-06-08 15:00:00,168.15,168.29,167.87,167.87,26042.0,142.2606,142.3791,142.0237,142.0237,26042.0
2018-06-08 15:30:00,167.86,168.63,167.86,168.52,142485.0,142.0153,142.6667,142.0153,142.5737,142485.0
2018-06-11 09:30:00,168.65,168.99,168.02,168.45,30399.0,142.6837,142.9713,142.1507,142.5144,30399.0
2018-06-11 10:00:00,168.54,169.39,168.54,169.23,34384.0,142.5906,143.3097,142.5906,143.1744,34384.0
2018-06-11 10:30:00,169.23,169.38,168.48,168.59,29522.0,143.1744,143.3013,142.5398,142.6329,29522.0
2018-06-11 11:00:00,168.62,169.47,168.62,169.13,59826.0,142.6583,143.3774,142.6583,143.0897,59826.0
2018-06-11 11:30:00,169.18,169.28,168.83,169.09,33918.0,143.132,143.2167,142.8359,143.0559,33918.0
2018-06-11 12:00:00,169.06,169.21,168.86,168.97,26774.0,143.0305,143.1574,142.8613,142.9544,26774.0
2018-06-11 12:30:00,168.94,169.09,168.76,168.89,52059.0,142.929,143.0559,142.7767,142.8867,52059.0
2018-06-11 13:00:00,168.97,169.05,168.76,168.86,21455.0,142.9544,143.0221,142.7767,142.8613,21455.0
2018-06-11 13:30:00,168.9,169.05,168.84,169.05,18672.0,142.8952,143.0221,142.8444,143.0221,18672.0
2018-06-11 14:00:00,169.03,169.05,168.76,168.93,39071.0,143.0051,143.0221,142.7767,142.9205,39071.0
2018-06-11 14:30:00,168.93,168.97,168.47,168.72,48261.0,142.9205,142.9544,142.5314,142.7429,48261.0
2018-06-11 15:00:00,168.72,168.94,168.7,168.93,73097.0,142.7429,142.929,142.726,142.9205,73097.0
2018-06-11 15:30:00,168.92,168.93,168.39,168.44,124477.0,142.9121,142.9205,142.4637,142.506,124477.0
2018-06-12 09:30:00,168.46,168.87,167.61,168.59,80454.0,142.5229,142.8698,141.8038,142.6329,80454.0
2018-06-12 10:00:00,168.64,169.45,168.48,168.87,52424.0,142.6752,143.3605,142.5398,142.8698,52424.0
2018-06-12 10:30:00,168.92,169.24,168.85,168.92,50524.0,142.9121,143.1828,142.8529,142.9121,50524.0
2018-06-12 11:00:00,168.94,168.94,168.55,168.64,25383.0,142.929,142.929,142.599,142.6752,25383.0
2018-06-12 11:30:00,168.69,168.9,168.68,168.73,48852.0,142.7175,142.8952,142.709,142.7513,48852.0
2018-06-12 12:00:00,168.78,169.07,168.62,168.8,28144.0,142.7936,143.039,142.6583,142.8106,28144.0
2018-06-12 12:30:00,168.78,168.84,168.62,168.69,18808.0,142.7936,142.8444,142.6583,142.7175,18808.0
2018-06-12 13:00:00,168.61,168.63,167.93,168.04,42867.0,142.6498,142.6667,142.0745,142.1676,42867.0
2018-06-12 13:30:00,168.01,168.07,167.78,167.95,53625.0,142.1422,142.193,141.9476,142.0914,53625.0
2018-06-12 14:00:00,167.92,168.09,167.72,167.76,22389.0,142.066,142.2099,141.8968,141.9307,22389.0
2018-06-12 14:30:00,167.74,167.97,167.74,167.86,22303.0,141.9138,142.1083,141.9138,142.0153,22303.0
2018-06-12 15:00:00,167.88,168.1,167.84,167.87,59677.0,142.0322,142.2183,141.9984,142.0237,59677.0
2018-06-12 15:30:00,167.9,168.1,167.79,168.0,150166.0,142.0491,142.2183,141.9561,142.1337,150166.0
2018-06-13 09:30:00,168.39,168.49,167.52,167.69,21104.0,142.4637,142.5483,141.7276,141.8715,21104.0
2018-06-13 10:00:00,167.66,167.67,166.58,166.83,53583.0,141.8461,141.8545,140.9324,141.1439,53583.0
2018-06-13 10:30:00,166.87,166.87,166.04,166.31,109646.0,141.1777,141.1777,140.4755,140.7039,109646.0
2018-06-13 11:00:00,166.37,166.71,166.15,166.58,67560.0,140.7547,141.0423,140.5686,140.9324,67560.0
2018-06-13 11:30:00,166.63,166.79,165.84,166.03,64944.0,140.9747,141.11,140.3063,140.467,64944.0
2018-06-13 12:00:00,166.0,166.0,165.28,165.33,37982.0,140.4417,140.4417,139.8325,139.8748,37982.0
2018-06-13 12:30:00,165.31,165.61,165.16,165.24,44548.0,139.8579,140.1117,139.731,139.7987,44548.0
2018-06-13 13:00:00,165.24,165.66,164.75,165.62,44226.0,139.7987,140.154,139.3841,140.1202,44226.0
2018-06-13 13:30:00,165.56,166.02,165.47,165.85,44548.0,140.0694,140.4586,139.9933,140.3148,44548.0
2018-06-13 14:00:00,165.8,165.8,165.16,165.32,32653.0,140.2725,140.2725,139.731,139.8664,32653.0
2018-06-13 14:30:00,165.36,165.67,165.1,165.57,28804.0,139.9002,140.1625,139.6802,140.0779,28804.0
2018-06-13 15:00:00,165.61,166.1,165.6,165.93,48515.0,140.1117,140.5263,140.1032,140.3824,48515.0
2018-06-13 15:30:00,165.93,166.3,165.73,166.09,153574.0,140.3824,140.6955,140.2132,140.5178,153574.0
2018-06-14 09:30:00,166.49,166.96,165.93,165.94,26711.0,140.8562,141.2539,140.3824,140.3909,26711.0
2018-06-14 10:00:00,166.07,166.63,166.07,166.34,34117.0,140.5009,140.9747,140.5009,140.7293,34117.0
2018-06-14 10:30:00,166.31,166.39,165.64,165.67,30905.0,140.7039,140.7716,140.1371,140.1625,30905.0
2018-06-14 11:00:00,165.65,165.94,165.42,165.67,42932.0,140.1455,140.3909,139.951,140.1625,42932.0
2018-06-14 11:30:00,165.62,165.96,165.5,165.84,20922.0,140.1202,140.4078,140.0186,140.3063,20922.0
2018-06-14 12:00:00,165.82,165.88,165.73,165.73,19813.0,140.2894,140.3401,140.2132,140.2132,19813.0
2018-06-14 12:30:00,165.72,165.83,165.58,165.58,40172.0,140.2048,140.2978,140.0863,140.0863,40172.0
2018-06-14 13:00:00,165.58,165.71,165.51,165.71,31384.0,140.0863,140.1963,140.0271,140.1963,31384.0
2018-06-14 13:30:00,165.67,165.74,165.48,165.48,25301.0,140.1625,140.2217,140.0017,140.0017,25301.0
2018-06-14 14:00:00,165.53,165.55,165.17,165.18,23470.0,140.044,140.0609,139.7395,139.7479,23470.0
2018-06-14 14:30:00,165.23,165.35,165.1,165.21,44045.0,139.7902,139.8917,139.6802,139.7733,44045.0
2018-06-14 15:00:00,165.25,165.52,165.22,165.5,32284.0,139.8071,140.0356,139.7818,140.0186,32284.0
2018-06-14 15:30:00,165.53,165.8,165.52,165.71,91211.0,140.044,140.2725,140.0356,140.1963,91211.0
2018-06-15 09:30:00,165.19,165.19,163.73,163.77,283845.0,139.7564,139.7564,138.5212,138.555,283845.0
2018-06-15 10:00:00,163.8,164.26,163.4,163.45,38431.0,138.5804,138.9696,138.242,138.2843,38431.0
2018-06-15 10:30:00,163.47,163.47,162.64,163.12,55485.0,138.3012,138.3012,137.599,138.0051,55485.0
2018-06-15 11:00:00,163.11,163.6,163.11,163.25,29783.0,137.9966,138.4112,137.9966,138.1151,29783.0
2018-06-15 11:30:00,163.22,163.55,163.12,163.28,22117.0,138.0897,138.3689,138.0051,138.1404,22117.0
2018-06-15 12:00:00,163.38,163.42,163.06,163.31,16869.0,138.2251,138.2589,137.9543,138.1658,16869.0
2018-06-15 12:30:00,163.3,163.49,163.26,163.46,15734.0,138.1574,138.3181,138.1235,138.2927,15734.0
2018-06-15 13:00:00,163.44,163.6,163.25,163.28,18773.0,138.2758,138.4112,138.1151,138.1404,18773.0
2018-06-15 13:30:00,163.27,163.3,162.78,162.78,33134.0,138.132,138.1574,137.7174,137.7174,33134.0
2018-06-15 14:00:00,162.78,163.66,162.64,163.64,55542.0,137.7174,138.4619,137.599,138.445,55542.0
2018-06-15 14:30:00,163.59,163.71,163.42,163.49,47169.0,138.4027,138.5042,138.2589,138.3181,47169.0
2018-06-15 15:00:00,163.47,163.76,163.38,163.58,58341.0,138.3012,138.5465,138.2251,138.3943,58341.0
2018-06-15 15:30:00,163.59,164.31,163.58,164.16,226748.0,138.4027,139.0119,138.3943,138.885,226748.0
2018-06-18 09:30:00,162.92,163.04,162.41,162.41,44554.0,137.8359,137.9374,137.4044,137.4044,44554.0
2018-06-18 10:00:00,162.36,162.47,162.05,162.09,40877.0,137.3621,137.4552,137.0998,137.1337,40877.0
2018-06-18 10:30:00,162.14,162.61,161.93,162.61,66156.0,137.176,137.5736,136.9983,137.5736,66156.0
2018-06-18 11:00:00,162.61,163.27,162.61,163.04,52431.0,137.5736,138.132,137.5736,137.9374,52431.0
2018-06-18 11:30:00,163.16,163.37,162.84,162.97,29296.0,138.0389,138.2166,137.7682,137.8782,29296.0
2018-06-18 12:00:00,162.91,163.23,162.89,162.97,31398.0,137.8274,138.0981,137.8105,137.8782,31398.0
2018-06-18 12:30:00,162.97,163.04,162.85,163.02,26009.0,137.8782,137.9374,137.7767,137.9205,26009.0
2018-06-18 13:00:00,162.97,163.06,162.45,162.96,89480.0,137.8782,137.9543,137.4382,137.8697,89480.0
2018-06-18 13:30:00,163.0,163.05,162.68,163.0,54119.0,137.9036,137.9459,137.6328,137.9036,54119.0
2018-06-18 14:00:00,163.03,163.16,162.94,163.01,27865.0,137.9289,138.0389,137.8528,137.912,27865.0
2018-06-18 14:30:00,163.01,163.16,162.88,162.92,24068.0,137.912,138.0389,137.802,137.8359,24068.0
2018-06-18 15:00:00,162.9,163.13,162.75,163.01,32593.0,137.819,138.0135,137.6921,137.912,32593.0
2018-06-18 15:30:00,163.0,163.36,162.98,163.31,80987.0,137.9036,138.2081,137.8866,138.1658,80987.0
2018-06-19 09:30:00,161.02,161.18,159.67,160.01,125472.0,136.2284,136.3638,135.0863,135.3739,125472.0
2018-06-19 10:00:00,159.96,160.36,159.31,159.31,57170.0,135.3316,135.67,134.7817,134.7817,57170.0
2018-06-19 10:30:00,159.31,160.31,159.27,159.65,57643.0,134.7817,135.6277,134.7479,135.0693,57643.0
2018-06-19 11:00:00,159.69,160.12,159.69,160.06,23246.0,135.1032,135.467,135.1032,135.4162,23246.0
2018-06-19 11:30:00,160.08,160.41,159.91,160.31,18551.0,135.4331,135.7123,135.2893,135.6277,18551.0
2018-06-19 12:00:00,160.33,160.38,160.03,160.14,29832.0,135.6446,135.6869,135.3908,135.4839,29832.0
2018-06-19 12:30:00,160.12,160.2,159.73,159.82,30644.0,135.467,135.5347,135.137,135.2132,30644.0
2018-06-19 13:00:00,159.91,160.14,159.84,159.89,21815.0,135.2893,135.4839,135.2301,135.2724,21815.0
2018-06-19 13:30:00,159.86,160.2,159.72,159.98,21128.0,135.247,135.5347,135.1286,135.3485,21128.0
2018-06-19 14:00:00,160.01,160.2,159.96,160.0,31377.0,135.3739,135.5347,135.3316,135.3655,31377.0
2018-06-19 14:30:00,160.02,160.26,159.92,160.18,36456.0,135.3824,135.5854,135.2978,135.5177,36456.0
2018-06-19 15:00:00,160.15,160.16,159.58,159.59,40588.0,135.4924,135.5008,135.0101,135.0186,40588.0
2018-06-19 15:30:00,159.6,159.84,159.4,159.54,275717.0,135.027,135.2301,134.8578,134.9763,275717.0
2018-06-20 09:30:00,159.83,159.83,157.59,157.59,109787.0,135.2216,135.2216,133.3265,133.3265,109787.0
2018-06-20 10:00:00,157.68,158.03,157.03,157.59,83954.0,133.4027,133.6988,132.8527,133.3265,83954.0
2018-06-20 10:30:00,157.59,157.71,157.36,157.47,93120.0,133.3265,133.428,133.1319,133.225,93120.0
2018-06-20 11:00:00,157.51,157.64,157.17,157.5,42392.0,133.2588,133.3688,132.9712,133.2504,42392.0
2018-06-20 11:30:00,157.49,157.73,157.44,157.58,37423.0,133.2419,133.445,133.1996,133.3181,37423.0
2018-06-20 12:00:00,157.64,157.95,157.34,157.53,98210.0,133.3688,133.6311,133.115,133.2758,98210.0
2018-06-20 12:30:00,157.49,157.88,157.42,157.58,69003.0,133.2419,133.5719,133.1827,133.3181,69003.0
2018-06-20 13:00:00,157.55,157.88,157.41,157.73,47735.0,133.2927,133.5719,133.1742,133.445,47735.0
2018-06-20 13:30:00,157.75,157.92,157.57,157.84,68252.0,133.4619,133.6057,133.3096,133.538,68252.0
2018-06-20 14:00:00,157.85,158.04,157.69,157.81,48624.0,133.5465,133.7072,133.4111,133.5126,48624.0
2018-06-20 14:30:00,157.79,157.79,157.44,157.64,64954.0,133.4957,133.4957,133.1996,133.3688,64954.0
2018-06-20 15:00:00,157.6,157.7,157.25,157.33,85485.0,133.335,133.4196,133.0389,133.1065,85485.0
2018-06-20 15:30:00,157.33,157.65,157.25,157.58,179957.0,133.1065,133.3773,133.0389,133.3181,179957.0
2018-06-21 09:30:00,157.6,157.61,156.24,156.3,88858.0,133.335,133.3434,132.1844,132.2351,88858.0
2018-06-21 10:00:00,156.28,156.39,155.41,155.55,105702.0,132.2182,132.3113,131.4822,131.6006,105702.0
2018-06-21 10:30:00,155.57,156.38,155.53,155.89,79769.0,131.6175,132.3028,131.5837,131.8883,79769.0
2018-06-21 11:00:00,155.85,156.3,155.63,156.25,77997.0,131.8544,132.2351,131.6683,132.1928,77997.0
2018-06-21 11:30:00,156.27,156.7,156.27,156.43,106356.0,132.2097,132.5735,132.2097,132.3451,106356.0
2018-06-21 12:00:00,156.43,156.44,155.99,156.13,67738.0,132.3451,132.3536,131.9729,132.0913,67738.0
2018-06-21 12:30:00,156.16,156.17,155.91,155.91,45491.0,132.1167,132.1251,131.9052,131.9052,45491.0
2018-06-21 13:00:00,155.89,156.07,155.76,155.87,97921.0,131.8883,132.0405,131.7783,131.8713,97921.0
2018-06-21 13:30:00,155.9,156.64,155.9,156.64,75119.0,131.8967,132.5228,131.8967,132.5228,75119.0
2018-06-21 14:00:00,156.65,156.93,156.45,156.52,58265.0,132.5312,132.7681,132.362,132.4213,58265.0
2018-06-21 14:30:00,156.53,156.71,156.31,156.36,93430.0,132.4297,132.582,132.2436,132.2859,93430.0
2018-06-21 15:00:00,156.34,156.65,156.01,156.48,65329.0,132.269,132.5312,131.9898,132.3874,65329.0
2018-06-21 15:30:00,156.49,156.64,156.1,156.46,209872.0,132.3959,132.5228,132.0659,132.3705,209872.0
2018-06-22 09:30:00,157.72,158.59,157.01,158.53,67858.0,133.4365,134.1725,132.8358,134.1218,67858.0
2018-06-22 10:00:00,158.49,158.71,157.86,157.92,65057.0,134.0879,134.2741,133.5549,133.6057,65057.0
2018-06-22 10:30:00,157.95,158.27,157.89,158.06,29547.0,133.6311,133.9018,133.5803,133.7242,29547.0
2018-06-22 11:00:00,158.07,158.23,157.56,157.87,57663.0,133.7326,133.868,133.3011,133.5634,57663.0
2018-06-22 11:30:00,157.87,158.09,157.66,157.71,67041.0,133.5634,133.7495,133.3857,133.428,67041.0
2018-06-22 12:00:00,157.7,158.28,157.68,157.74,70579.0,133.4196,133.9103,133.4027,133.4534,70579.0
2018-06-22 12:30:00,157.77,158.28,157.76,158.28,34297.0,133.4788,133.9103,133.4703,133.9103,34297.0
2018-06-22 13:00:00,158.25,158.55,158.25,158.54,25623.0,133.8849,134.1387,133.8849,134.1302,25623.0
2018-06-22 13:30:00,158.55,158.55,158.11,158.17,98969.0,134.1387,134.1387,133.7665,133.8172,98969.0
2018-06-22 14:00:00,158.17,158.74,158.17,158.35,55913.0,133.8172,134.2995,133.8172,133.9695,55913.0
2018-06-22 14:30:00,158.35,158.49,158.25,158.34,55222.0,133.9695,134.0879,133.8849,133.961,55222.0
2018-06-22 15:00:00,158.33,158.7,158.26,158.54,65661.0,133.9526,134.2656,133.8934,134.1302,65661.0
2018-06-22 15:30:00,158.54,158.54,157.94,158.09,184157.0,134.1302,134.1302,133.6226,133.7495,184157.0
2018-06-25 09:30:00,157.6,157.72,156.33,156.47,65293.0,133.335,133.4365,132.2605,132.379,65293.0
2018-06-25 10:00:00,156.53,156.69,156.14,156.62,70766.0,132.4297,132.5651,132.0998,132.5059,70766.0
2018-06-25 10:30:00,156.61,156.89,156.52,156.79,37738.0,132.4974,132.7343,132.4213,132.6497,37738.0
2018-06-25 11:00:00,156.83,156.98,155.93,155.93,37713.0,132.6835,132.8104,131.9221,131.9221,37713.0
2018-06-25 11:30:00,155.93,156.14,155.73,155.85,35863.0,131.9221,132.0998,131.7529,131.8544,35863.0
2018-06-25 12:00:00,155.87,156.0,155.15,155.71,29602.0,131.8713,131.9813,131.2622,131.736,29602.0
2018-06-25 12:30:00,155.74,156.16,155.69,156.02,28857.0,131.7614,132.1167,131.719,131.9982,28857.0
2018-06-25 13:00:00,156.0,156.08,155.75,155.91,72961.0,131.9813,132.049,131.7698,131.9052,72961.0
2018-06-25 13:30:00,155.86,156.3,155.81,155.82,50222.0,131.8629,132.2351,131.8206,131.829,50222.0
2018-06-25 14:00:00,155.8,155.84,155.37,155.68,41989.0,131.8121,131.846,131.4483,131.7106,41989.0
2018-06-25 14:30:00,155.67,155.71,154.69,154.95,51219.0,131.7021,131.736,130.873,131.093,51219.0
2018-06-25 15:00:00,154.98,155.23,154.67,154.81,72147.0,131.1184,131.3299,130.8561,130.9745,72147.0
2018-06-25 15:30:00,154.81,156.22,154.78,155.78,265436.0,130.9745,132.1674,130.9492,131.7952,265436.0
2018-06-26 09:30:00,155.83,156.9,155.66,156.35,42629.0,131.8375,132.7428,131.6937,132.2774,42629.0
2018-06-26 10:00:00,156.27,157.16,156.26,156.36,62805.0,132.2097,132.9627,132.2013,132.2859,62805.0
2018-06-26 10:30:00,156.34,156.53,156.05,156.45,43230.0,132.269,132.4297,132.0236,132.362,43230.0
2018-06-26 11:00:00,156.41,156.63,156.17,156.36,59424.0,132.3282,132.5143,132.1251,132.2859,59424.0
2018-06-26 11:30:00,156.41,156.41,155.79,155.93,21375.0,132.3282,132.3282,131.8037,131.9221,21375.0
2018-06-26 12:00:00,155.95,156.08,155.69,156.02,31421.0,131.939,132.049,131.719,131.9982,31421.0
2018-06-26 12:30:00,156.04,156.53,155.69,155.94,23259.0,132.0152,132.4297,131.719,131.9306,23259.0
2018-06-26 13:00:00,155.95,156.2,155.84,156.2,27721.0,131.939,132.1505,131.846,132.1505,27721.0
2018-06-26 13:30:00,156.2,156.4,156.12,156.34,23671.0,132.1505,132.3197,132.0828,132.269,23671.0
2018-06-26 14:00:00,156.34,156.43,156.1,156.28,24529.0,132.269,132.3451,132.0659,132.2182,24529.0
2018-06-26 14:30:00,156.29,156.79,156.27,156.56,32429.0,132.2267,132.6497,132.2097,132.4551,32429.0
2018-06-26 15:00:00,156.52,156.63,156.13,156.15,32689.0,132.4213,132.5143,132.0913,132.1082,32689.0
2018-06-26 15:30:00,156.14,156.26,155.68,155.86,144524.0,132.0998,132.2013,131.7106,131.8629,144524.0
2018-06-27 09:30:00,156.48,157.15,155.9,157.13,27159.0,132.3874,132.9543,131.8967,132.9373,27159.0
2018-06-27 10:00:00,157.15,157.55,156.99,157.42,46276.0,132.9543,133.2927,132.8189,133.1827,46276.0
2018-06-27 10:30:00,157.52,157.78,157.29,157.49,25423.0,133.2673,133.4873,133.0727,133.2419,25423.0
2018-06-27 11:00:00,157.43,157.61,156.85,157.05,44913.0,133.1911,133.3434,132.7004,132.8697,44913.0
2018-06-27 11:30:00,157.01,157.19,156.75,156.89,37115.0,132.8358,132.9881,132.6158,132.7343,37115.0
2018-06-27 12:00:00,156.8,157.14,156.77,156.84,53234.0,132.6581,132.9458,132.6328,132.692,53234.0
2018-06-27 12:30:00,156.89,156.89,156.36,156.44,36063.0,132.7343,132.7343,132.2859,132.3536,36063.0
2018-06-27 13:00:00,156.45,156.55,155.93,156.2,36853.0,132.362,132.4466,131.9221,132.1505,36853.0
2018-06-27 13:30:00,156.2,156.33,155.81,156.09,39209.0,132.1505,132.2605,131.8206,132.0575,39209.0
2018-06-27 14:00:00,156.07,156.22,155.81,155.83,27606.0,132.0405,132.1674,131.8206,131.8375,27606.0
2018-06-27 14:30:00,155.84,156.04,155.37,155.41,45966.0,131.846,132.0152,131.4483,131.4822,45966.0
2018-06-27 15:00:00,155.38,155.99,155.32,155.92,60340.0,131.4568,131.9729,131.406,131.9136,60340.0
2018-06-27 15:30:00,155.92,156.0,155.13,155.15,130448.0,131.9136,131.9813,131.2453,131.2622,130448.0
2018-06-28 09:30:00,155.57,156.11,155.12,155.85,105734.0,131.6175,132.0744,131.2368,131.8544,105734.0
2018-06-28 10:00:00,155.85,156.12,155.48,155.86,30918.0,131.8544,132.0828,131.5414,131.8629,30918.0
2018-06-28 10:30:00,155.89,155.93,155.18,155.89,48107.0,131.8883,131.9221,131.2876,131.8883,48107.0
2018-06-28 11:00:00,155.92,156.45,155.63,156.35,38522.0,131.9136,132.362,131.6683,132.2774,38522.0
2018-06-28 11:30:00,156.39,156.69,155.96,156.16,35917.0,132.3113,132.5651,131.9475,132.1167,35917.0
2018-06-28 12:00:00,156.22,156.34,155.35,155.41,36715.0,132.1674,132.269,131.4314,131.4822,36715.0
2018-06-28 12:30:00,155.45,155.53,154.89,155.33,62560.0,131.516,131.5837,131.0422,131.4145,62560.0
2018-06-28 13:00:00,155.3,155.52,155.13,155.44,34406.0,131.3891,131.5752,131.2453,131.5075,34406.0
2018-06-28 13:30:00,155.51,155.62,155.37,155.62,20688.0,131.5668,131.6598,131.4483,131.6598,20688.0
2018-06-28 14:00:00,155.62,155.81,155.37,155.74,23567.0,131.6598,131.8206,131.4483,131.7614,23567.0
2018-06-28 14:30:00,155.76,156.14,155.49,156.11,171278.0,131.7783,132.0998,131.5498,132.0744,171278.0
2018-06-28 15:00:00,156.16,156.27,155.98,155.98,57400.0,132.1167,132.2097,131.9644,131.9644,57400.0
2018-06-28 15:30:00,155.98,156.16,155.87,156.04,153322.0,131.9644,132.1167,131.8713,132.0152,153322.0
2018-06-29 09:30:00,155.4,157.17,155.26,157.16,56096.0,132.4024,133.9104,132.2831,133.9019,56096.0
2018-06-29 10:00:00,157.1,157.85,156.99,157.67,67931.0,133.8508,134.4898,133.7571,134.3364,67931.0
2018-06-29 10:30:00,157.62,158.19,157.47,158.09,32199.0,134.2938,134.7795,134.166,134.6943,32199.0
2018-06-29 11:00:00,158.09,158.29,157.43,157.56,38112.0,134.6943,134.8647,134.1319,134.2427,38112.0
2018-06-29 11:30:00,157.48,157.52,156.81,156.9,62585.0,134.1745,134.2086,133.6037,133.6804,62585.0
2018-06-29 12:00:00,156.95,157.23,156.83,157.14,31304.0,133.723,133.9615,133.6207,133.8849,31304.0
2018-06-29 12:30:00,157.16,157.25,156.97,157.0,29797.0,133.9019,133.9786,133.74,133.7656,29797.0
2018-06-29 13:00:00,157.04,157.24,157.03,157.05,17427.0,133.7997,133.9701,133.7911,133.8082,17427.0
2018-06-29 13:30:00,157.03,157.22,156.95,157.13,24499.0,133.7911,133.953,133.723,133.8763,24499.0
2018-06-29 14:00:00,157.12,157.13,156.71,156.97,44191.0,133.8678,133.8763,133.5185,133.74,44191.0
2018-06-29 14:30:00,156.97,156.97,156.63,156.81,20308.0,133.74,133.74,133.4503,133.6037,20308.0
2018-06-29 15:00:00,156.84,156.91,156.26,156.27,43306.0,133.6293,133.6889,133.1351,133.1436,43306.0
2018-06-29 15:30:00,156.25,156.33,155.65,155.74,131392.0,133.1266,133.1947,132.6154,132.692,131392.0
2018-07-02 09:30:00,155.07,155.83,154.29,155.54,48432.0,132.1212,132.7687,131.4566,132.5216,48432.0
2018-07-02 10:00:00,155.54,155.82,155.26,155.69,29168.0,132.5216,132.7602,132.2831,132.6494,29168.0
2018-07-02 10:30:00,155.72,155.87,155.22,155.54,88807.0,132.675,132.8028,132.249,132.5216,88807.0
2018-07-02 11:00:00,155.56,155.8,155.09,155.17,79818.0,132.5387,132.7432,132.1382,132.2064,79818.0
2018-07-02 11:30:00,155.14,155.35,154.98,155.24,93836.0,132.1808,132.3598,132.0445,132.266,93836.0
2018-07-02 12:00:00,155.24,155.3,154.9,155.1,35778.0,132.266,132.3172,131.9764,132.1468,35778.0
2018-07-02 12:30:00,155.09,155.34,154.99,155.21,104692.0,132.1382,132.3512,132.053,132.2405,104692.0
2018-07-02 13:00:00,155.23,155.31,154.59,154.64,30286.0,132.2575,132.3257,131.7122,131.7548,30286.0
2018-07-02 13:30:00,154.65,155.24,154.64,154.99,24524.0,131.7634,132.266,131.7548,132.053,24524.0
2018-07-02 14:00:00,155.01,155.44,154.98,155.43,31366.0,132.0701,132.4364,132.0445,132.4279,31366.0
2018-07-02 14:30:00,155.44,155.55,155.24,155.29,31692.0,132.4364,132.5302,132.266,132.3086,31692.0
2018-07-02 15:00:00,155.3,155.46,155.02,155.46,44286.0,132.3172,132.4535,132.0786,132.4535,44286.0
2018-07-02 15:30:00,155.49,155.6,155.0,155.47,166076.0,132.479,132.5728,132.0616,132.462,166076.0
2018-07-03 09:30:00,156.55,157.29,156.49,156.51,27385.0,133.3822,134.0127,133.3311,133.3481,27385.0
2018-07-03 10:00:00,156.56,156.65,155.93,156.15,27869.0,133.3907,133.4674,132.8539,133.0414,27869.0
2018-07-03 10:30:00,156.19,156.66,155.8,156.05,24277.0,133.0755,133.4759,132.7432,132.9562,24277.0
2018-07-03 11:00:00,156.0,156.12,155.83,156.02,22777.0,132.9136,133.0158,132.7687,132.9306,22777.0
2018-07-03 11:30:00,156.06,156.42,156.05,156.28,23006.0,132.9647,133.2714,132.9562,133.1521,23006.0
2018-07-03 12:00:00,156.31,156.34,155.62,155.62,21963.0,133.1777,133.2033,132.5898,132.5898,21963.0
2018-07-03 12:30:00,155.6,155.61,154.78,155.06,61358.0,132.5728,132.5813,131.8741,132.1127,61358.0
2018-07-05 09:30:00,156.19,156.82,155.56,155.83,35643.0,133.0755,133.6122,132.5387,132.7687,35643.0
2018-07-05 10:00:00,155.89,156.09,155.69,155.84,24045.0,132.8199,132.9903,132.6494,132.7772,24045.0
2018-07-05 10:30:00,155.94,155.94,155.24,155.53,20857.0,132.8625,132.8625,132.266,132.5131,20857.0
2018-07-05 11:00:00,155.41,155.88,155.34,155.66,14924.0,132.4109,132.8113,132.3512,132.6239,14924.0
2018-07-05 11:30:00,155.74,156.23,155.69,156.12,12499.0,132.692,133.1095,132.6494,133.0158,12499.0
2018-07-05 12:00:00,156.11,156.6,156.11,156.41,17178.0,133.0073,133.4248,133.0073,133.2629,17178.0
2018-07-05 12:30:00,156.48,156.48,156.05,156.23,7712.0,133.3225,133.3225,132.9562,133.1095,7712.0
2018-07-05 13:00:00,156.18,156.38,156.09,156.17,21613.0,133.0669,133.2373,132.9903,133.0584,21613.0
2018-07-05 13:30:00,156.11,156.16,155.9,156.03,11658.0,133.0073,133.0499,132.8284,132.9391,11658.0
2018-07-05 14:00:00,156.06,156.34,155.51,155.76,20698.0,132.9647,133.2033,132.4961,132.7091,20698.0
2018-07-05 14:30:00,155.75,155.85,155.52,155.59,27937.0,132.7006,132.7858,132.5046,132.5642,27937.0
2018-07-05 15:00:00,155.6,155.82,155.48,155.67,34036.0,132.5728,132.7602,132.4705,132.6324,34036.0
2018-07-05 15:30:00,155.61,156.05,155.52,155.91,166023.0,132.5813,132.9562,132.5046,132.8369,166023.0
2018-07-06 09:30:00,155.46,155.66,154.76,155.46,26087.0,132.4535,132.6239,131.8571,132.4535,26087.0
2018-07-06 10:00:00,155.55,156.0,155.45,155.95,17618.0,132.5302,132.9136,132.445,132.871,17618.0
2018-07-06 10:30:00,156.08,156.24,155.94,156.03,17064.0,132.9817,133.1181,132.8625,132.9391,17064.0
2018-07-06 11:00:00,156.18,156.9,156.13,156.9,23752.0,133.0669,133.6804,133.0243,133.6804,23752.0
2018-07-06 11:30:00,156.85,157.53,156.79,157.19,20385.0,133.6378,134.2171,133.5867,133.9275,20385.0
2018-07-06 12:00:00,157.23,157.54,157.15,157.33,13480.0,133.9615,134.2257,133.8934,134.0467,13480.0
2018-07-06 12:30:00,157.35,157.35,157.07,157.3,19862.0,134.0638,134.0638,133.8252,134.0212,19862.0
2018-07-06 13:00:00,157.33,157.48,157.04,157.13,12753.0,134.0467,134.1745,133.7997,133.8763,12753.0
2018-07-06 13:30:00,157.1,157.2,156.85,156.85,7155.0,133.8508,133.936,133.6378,133.6378,7155.0
2018-07-06 14:00:00,156.88,157.01,156.76,156.99,12729.0,133.6633,133.7741,133.5611,133.7571,12729.0
2018-07-06 14:30:00,156.95,156.97,156.58,156.82,37986.0,133.723,133.74,133.4077,133.6122,37986.0
2018-07-06 15:00:00,156.78,156.89,156.57,156.89,43269.0,133.5781,133.6719,133.3992,133.6719,43269.0
2018-07-06 15:30:00,156.88,156.89,156.35,156.58,96090.0,133.6633,133.6719,133.2118,133.4077,96090.0
2018-07-09 09:30:00,157.66,158.23,157.57,157.73,43720.0,134.3279,134.8136,134.2512,134.3875,43720.0
2018-07-09 10:00:00,157.71,157.9,157.56,157.79,32979.0,134.3705,134.5324,134.2427,134.4387,32979.0
2018-07-09 10:30:00,157.73,158.12,157.73,158.03,16716.0,134.3875,134.7198,134.3875,134.6432,16716.0
2018-07-09 11:00:00,158.06,158.07,157.82,157.83,18397.0,134.6687,134.6772,134.4642,134.4727,18397.0
2018-07-09 11:30:00,157.74,157.95,157.62,157.81,15459.0,134.3961,134.575,134.2938,134.4557,15459.0
2018-07-09 12:00:00,157.84,158.47,157.76,158.16,32673.0,134.4813,135.018,134.4131,134.7539,32673.0
2018-07-09 12:30:00,158.12,158.15,157.8,157.8,14008.0,134.7198,134.7454,134.4472,134.4472,14008.0
2018-07-09 13:00:00,157.8,157.92,157.65,157.72,22730.0,134.4472,134.5494,134.3194,134.379,22730.0
2018-07-09 13:30:00,157.75,157.82,157.55,157.67,8740.0,134.4046,134.4642,134.2342,134.3364,8740.0
2018-07-09 14:00:00,157.68,157.96,157.61,157.86,18639.0,134.3449,134.5835,134.2853,134.4983,18639.0
2018-07-09 14:30:00,157.86,157.99,157.74,157.94,20047.0,134.4983,134.6091,134.3961,134.5665,20047.0
2018-07-09 15:00:00,157.95,157.99,157.73,157.8,19100.0,134.575,134.6091,134.3875,134.4472,19100.0
2018-07-09 15:30:00,157.81,157.89,157.62,157.89,113791.0,134.4557,134.5239,134.2938,134.5239,113791.0
2018-07-10 09:30:00,157.86,158.47,157.66,158.12,35305.0,134.4983,135.018,134.3279,134.7198,35305.0
2018-07-10 10:00:00,158.16,158.54,158.09,158.29,26277.0,134.7539,135.0777,134.6943,134.8647,26277.0
2018-07-10 10:30:00,158.22,158.82,158.21,158.67,29002.0,134.805,135.3162,134.7965,135.1884,29002.0
2018-07-10 11:00:00,158.71,158.8,157.98,158.06,21176.0,135.2225,135.2992,134.6006,134.6687,21176.0
2018-07-10 11:30:00,158.05,158.05,157.65,157.86,22570.0,134.6602,134.6602,134.3194,134.4983,22570.0
2018-07-10 12:00:00,157.85,158.01,157.79,157.98,43673.0,134.4898,134.6261,134.4387,134.6006,43673.0
2018-07-10 12:30:00,157.99,158.54,157.99,158.53,36450.0,134.6091,135.0777,134.6091,135.0692,36450.0
2018-07-10 13:00:00,158.53,158.65,158.48,158.52,21594.0,135.0692,135.1714,135.0266,135.0606,21594.0
2018-07-10 13:30:00,158.5,158.61,158.27,158.61,12956.0,135.0436,135.1373,134.8476,135.1373,12956.0
2018-07-10 14:00:00,158.63,159.05,158.63,158.96,27353.0,135.1544,135.5122,135.1544,135.4355,27353.0
2018-07-10 14:30:00,158.98,159.11,158.78,159.01,24940.0,135.4526,135.5633,135.2822,135.4781,24940.0
2018-07-10 15:00:00,159.0,159.47,158.93,159.39,75343.0,135.4696,135.87,135.41,135.8019,75343.0
2018-07-10 15:30:00,159.36,159.67,159.31,159.65,136361.0,135.7763,136.0404,135.7337,136.0234,136361.0
2018-07-11 09:30:00,158.41,158.56,157.3,158.23,30156.0,134.9669,135.0947,134.0212,134.8136,30156.0
2018-07-11 10:00:00,158.26,158.61,157.94,158.45,40009.0,134.8391,135.1373,134.5665,135.001,40009.0
2018-07-11 10:30:00,158.51,158.53,157.48,158.01,26598.0,135.0521,135.0692,134.1745,134.6261,26598.0
2018-07-11 11:00:00,158.02,158.03,157.22,157.27,32689.0,134.6346,134.6432,133.953,133.9956,32689.0
2018-07-11 11:30:00,157.31,157.63,157.0,157.04,25103.0,134.0297,134.3023,133.7656,133.7997,25103.0
2018-07-11 12:00:00,157.02,157.63,156.99,157.63,33008.0,133.7826,134.3023,133.7571,134.3023,33008.0
2018-07-11 12:30:00,157.69,157.88,157.08,157.21,26153.0,134.3535,134.5154,133.8337,133.9445,26153.0
2018-07-11 13:00:00,157.24,157.5,156.99,157.41,26378.0,133.9701,134.1916,133.7571,134.1149,26378.0
2018-07-11 13:30:00,157.41,157.51,156.89,157.03,19490.0,134.1149,134.2001,133.6719,133.7911,19490.0
2018-07-11 14:00:00,156.96,157.17,156.51,156.97,26274.0,133.7315,133.9104,133.3481,133.74,26274.0
2018-07-11 14:30:00,157.0,157.34,156.99,157.28,24848.0,133.7656,134.0553,133.7571,134.0041,24848.0
2018-07-11 15:00:00,157.23,157.39,156.91,157.14,31782.0,133.9615,134.0979,133.6889,133.8849,31782.0
2018-07-11 15:30:00,157.16,157.68,157.16,157.39,108905.0,133.9019,134.3449,133.9019,134.0979,108905.0
2018-07-12 09:30:00,157.94,157.94,156.94,157.5,26828.0,134.5665,134.5665,133.7145,134.1916,26828.0
2018-07-12 10:00:00,157.68,158.14,157.53,157.97,30107.0,134.3449,134.7369,134.2171,134.592,30107.0
2018-07-12 10:30:00,158.09,158.09,157.14,157.26,19100.0,134.6943,134.6943,133.8849,133.9871,19100.0
2018-07-12 11:00:00,157.35,158.0,157.35,157.97,35303.0,134.0638,134.6176,134.0638,134.592,35303.0
2018-07-12 11:30:00,158.02,158.35,157.79,158.26,26263.0,134.6346,134.9158,134.4387,134.8391,26263.0
2018-07-12 12:00:00,158.26,158.31,157.81,158.11,13537.0,134.8391,134.8817,134.4557,134.7113,13537.0
2018-07-12 12:30:00,158.16,158.17,157.74,157.9,60431.0,134.7539,134.7624,134.3961,134.5324,60431.0
2018-07-12 13:00:00,157.98,158.04,157.7,157.97,21023.0,134.6006,134.6517,134.362,134.592,21023.0
2018-07-12 13:30:00,157.95,158.02,157.72,157.75,31109.0,134.575,134.6346,134.379,134.4046,31109.0
2018-07-12 14:00:00,157.68,157.97,157.67,157.9,16278.0,134.3449,134.592,134.3364,134.5324,16278.0
2018-07-12 14:30:00,157.9,157.92,157.4,157.62,123819.0,134.5324,134.5494,134.1064,134.2938,123819.0
2018-07-12 15:00:00,157.58,157.9,157.41,157.83,62203.0,134.2597,134.5324,134.1149,134.4727,62203.0
2018-07-12 15:30:00,157.82,158.05,157.71,157.93,59351.0,134.4642,134.6602,134.3705,134.558,59351.0
2018-07-13 09:30:00,157.56,158.24,157.34,157.71,24510.0,134.2427,134.8221,134.0553,134.3705,24510.0
2018-07-13 10:00:00,157.78,158.12,157.65,157.72,43195.0,134.4301,134.7198,134.3194,134.379,43195.0
2018-07-13 10:30:00,157.77,158.06,157.62,158.01,36661.0,134.4216,134.6687,134.2938,134.6261,36661.0
2018-07-13 11:00:00,158.09,158.23,157.8,157.89,21260.0,134.6943,134.8136,134.4472,134.5239,21260.0
2018-07-13 11:30:00,157.94,157.96,157.52,157.6,32133.0,134.5665,134.5835,134.2086,134.2768,32133.0
2018-07-13 12:00:00,157.6,157.83,157.52,157.55,22245.0,134.2768,134.4727,134.2086,134.2342,22245.0
2018-07-13 12:30:00,157.56,157.64,157.38,157.58,12843.0,134.2427,134.3109,134.0893,134.2597,12843.0
2018-07-13 13:00:00,157.64,157.84,157.52,157.81,12563.0,134.3109,134.4813,134.2086,134.4557,12563.0
2018-07-13 13:30:00,157.79,157.79,157.62,157.72,17184.0,134.4387,134.4387,134.2938,134.379,17184.0
2018-07-13 14:00:00,157.69,157.89,157.51,157.62,56008.0,134.3535,134.5239,134.2001,134.2938,56008.0
2018-07-13 14:30:00,157.55,157.63,157.36,157.42,15327.0,134.2342,134.3023,134.0723,134.1234,15327.0
2018-07-13 15:00:00,157.42,157.59,157.3,157.36,14656.0,134.1234,134.2683,134.0212,134.0723,14656.0
2018-07-13 15:30:00,157.34,157.51,157.13,157.3,72515.0,134.0553,134.2001,133.8763,134.0212,72515.0
2018-07-16 09:30:00,156.95,157.62,156.81,157.15,47278.0,133.723,134.2938,133.6037,133.8934,47278.0
2018-07-16 10:00:00,157.2,157.27,156.71,156.76,21205.0,133.936,133.9956,133.5185,133.5611,21205.0
2018-07-16 10:30:00,156.75,156.82,156.12,156.25,33510.0,133.5526,133.6122,133.0158,133.1266,33510.0
2018-07-16 11:00:00,156.29,156.81,156.16,156.77,25731.0,133.1607,133.6037,133.0499,133.5696,25731.0
2018-07-16 11:30:00,156.75,156.92,156.36,156.47,22434.0,133.5526,133.6974,133.2203,133.314,22434.0
2018-07-16 12:00:00,156.52,156.52,156.15,156.43,44829.0,133.3566,133.3566,133.0414,133.2799,44829.0
2018-07-16 12:30:00,156.44,156.47,156.19,156.47,24135.0,133.2885,133.314,133.0755,133.314,24135.0
2018-07-16 13:00:00,156.47,156.52,156.05,156.05,22459.0,133.314,133.3566,132.9562,132.9562,22459.0
2018-07-16 13:30:00,156.01,156.28,156.0,156.28,26700.0,132.9221,133.1521,132.9136,133.1521,26700.0
2018-07-16 14:00:00,156.27,156.29,156.05,156.05,24205.0,133.1436,133.1607,132.9562,132.9562,24205.0
2018-07-16 14:30:00,156.0,156.09,155.73,155.73,32938.0,132.9136,132.9903,132.6835,132.6835,32938.0
2018-07-16 15:00:00,155.75,155.8,155.53,155.69,38399.0,132.7006,132.7432,132.5131,132.6494,38399.0
2018-07-16 15:30:00,155.69,155.77,155.48,155.58,98918.0,132.6494,132.7176,132.4705,132.5557,98918.0
2018-07-17 09:30:00,155.39,155.74,154.73,154.84,41729.0,132.3938,132.692,131.8315,131.9252,41729.0
2018-07-17 10:00:00,154.86,155.25,154.84,154.98,29768.0,131.9423,132.2746,131.9252,132.0445,29768.0
2018-07-17 10:30:00,154.98,155.59,154.97,155.46,40930.0,132.0445,132.5642,132.036,132.4535,40930.0
2018-07-17 11:00:00,155.48,155.68,155.43,155.64,24447.0,132.4705,132.6409,132.4279,132.6068,24447.0
2018-07-17 11:30:00,155.66,155.68,155.21,155.6,30541.0,132.6239,132.6409,132.2405,132.5728,30541.0
2018-07-17 12:00:00,155.58,155.9,155.41,155.65,22972.0,132.5557,132.8284,132.4109,132.6154,22972.0
2018-07-17 12:30:00,155.68,155.98,155.54,155.75,29798.0,132.6409,132.8965,132.5216,132.7006,29798.0
2018-07-17 13:00:00,155.77,156.28,155.77,155.96,40796.0,132.7176,133.1521,132.7176,132.8795,40796.0
2018-07-17 13:30:00,155.98,156.18,155.97,156.1,31624.0,132.8965,133.0669,132.888,132.9988,31624.0
2018-07-17 14:00:00,156.07,156.31,155.92,156.29,50069.0,132.9732,133.1777,132.8454,133.1607,50069.0
2018-07-17 14:30:00,156.25,156.29,156.0,156.0,23076.0,133.1266,133.1607,132.9136,132.9136,23076.0
2018-07-17 15:00:00,156.0,156.51,155.94,156.34,53014.0,132.9136,133.3481,132.8625,133.2033,53014.0
2018-07-17 15:30:00,156.34,156.5,156.11,156.22,110256.0,133.2033,133.3396,133.0073,133.101,110256.0
2018-07-18 09:30:00,156.0,156.52,155.95,156.46,51269.0,132.9136,133.3566,132.871,133.3055,51269.0
2018-07-18 10:00:00,156.46,156.8,156.25,156.28,47709.0,133.3055,133.5952,133.1266,133.1521,47709.0
2018-07-18 10:30:00,156.17,156.34,155.94,156.28,21414.0,133.0584,133.2033,132.8625,133.1521,21414.0
2018-07-18 11:00:00,156.3,156.6,156.25,156.49,39229.0,133.1692,133.4248,133.1266,133.3311,39229.0
2018-07-18 11:30:00,156.47,156.76,156.2,156.72,28161.0,133.314,133.5611,133.084,133.527,28161.0
2018-07-18 12:00:00,156.62,156.62,156.47,156.58,20296.0,133.4418,133.4418,133.314,133.4077,20296.0
2018-07-18 12:30:00,156.54,156.65,156.35,156.37,25143.0,133.3737,133.4674,133.2118,133.2288,25143.0
2018-07-18 13:00:00,156.41,156.41,156.14,156.16,12444.0,133.2629,133.2629,133.0329,133.0499,12444.0
2018-07-18 13:30:00,156.15,156.29,155.99,156.04,13001.0,133.0414,133.1607,132.9051,132.9477,13001.0
2018-07-18 14:00:00,156.03,156.16,155.89,155.92,25810.0,132.9391,133.0499,132.8199,132.8454,25810.0
2018-07-18 14:30:00,155.9,155.98,155.79,155.79,41532.0,132.8284,132.8965,132.7346,132.7346,41532.0
2018-07-18 15:00:00,155.78,156.01,155.74,155.93,43903.0,132.7261,132.9221,132.692,132.8539,43903.0
2018-07-18 15:30:00,155.94,156.06,155.81,155.96,129786.0,132.8625,132.9647,132.7517,132.8795,129786.0
2018-07-19 09:30:00,155.1,155.67,154.52,154.59,52583.0,132.1468,132.6324,131.6526,131.7122,52583.0
2018-07-19 10:00:00,154.75,155.0,154.55,154.82,33510.0,131.8486,132.0616,131.6782,131.9082,33510.0
2018-07-19 10:30:00,154.72,155.17,154.6,155.16,46373.0,131.823,132.2064,131.7208,132.1979,46373.0
2018-07-19 11:00:00,155.13,155.46,155.06,155.1,31857.0,132.1723,132.4535,132.1127,132.1468,31857.0
2018-07-19 11:30:00,155.11,155.56,155.11,155.31,28938.0,132.1553,132.5387,132.1553,132.3257,28938.0
2018-07-19 12:00:00,155.33,155.61,155.31,155.42,84892.0,132.3427,132.5813,132.3257,132.4194,84892.0
2018-07-19 12:30:00,155.4,155.45,155.02,155.09,29367.0,132.4024,132.445,132.0786,132.1382,29367.0
2018-07-19 13:00:00,155.04,155.23,154.94,155.04,18042.0,132.0956,132.2575,132.0104,132.0956,18042.0
2018-07-19 13:30:00,155.06,155.17,154.85,155.05,22042.0,132.1127,132.2064,131.9338,132.1042,22042.0
2018-07-19 14:00:00,155.0,155.08,154.74,154.86,102530.0,132.0616,132.1297,131.84,131.9423,102530.0
2018-07-19 14:30:00,154.86,154.9,154.53,154.6,75371.0,131.9423,131.9764,131.6611,131.7208,75371.0
2018-07-19 15:00:00,154.55,154.62,154.24,154.51,77552.0,131.6782,131.7378,131.414,131.6441,77552.0
2018-07-19 15:30:00,154.52,154.84,154.31,154.43,277772.0,131.6526,131.9252,131.4737,131.5759,277772.0
2018-07-20 09:30:00,153.52,154.05,153.01,153.7,269723.0,130.8006,131.2522,130.3661,130.9539,269723.0
2018-07-20 10:00:00,153.69,154.63,153.49,154.47,256682.0,130.9454,131.7463,130.775,131.61,256682.0
2018-07-20 10:30:00,154.47,154.69,154.4,154.51,412270.0,131.61,131.7974,131.5504,131.6441,412270.0
2018-07-20 11:00:00,154.52,155.16,154.37,155.06,205013.0,131.6526,132.1979,131.5248,132.1127,205013.0
2018-07-20 11:30:00,155.09,155.46,155.09,155.21,72646.0,132.1382,132.4535,132.1382,132.2405,72646.0
2018-07-20 12:00:00,155.18,155.36,154.56,154.81,121546.0,132.2149,132.3683,131.6867,131.8997,121546.0
2018-07-20 12:30:00,154.8,155.13,154.52,154.55,58175.0,131.8912,132.1723,131.6526,131.6782,58175.0
2018-07-20 13:00:00,154.57,154.91,154.57,154.66,94906.0,131.6952,131.9849,131.6952,131.7719,94906.0
2018-07-20 13:30:00,154.66,155.0,154.61,154.99,72285.0,131.7719,132.0616,131.7293,132.053,72285.0
2018-07-20 14:00:00,154.97,155.2,154.97,155.03,73731.0,132.036,132.232,132.036,132.0871,73731.0
2018-07-20 14:30:00,155.02,155.06,154.53,154.73,42234.0,132.0786,132.1127,131.6611,131.8315,42234.0
2018-07-20 15:00:00,154.72,154.85,154.55,154.75,51085.0,131.823,131.9338,131.6782,131.8486,51085.0
2018-07-20 15:30:00,154.72,154.77,154.31,154.34,183929.0,131.823,131.8656,131.4737,131.4992,183929.0
2018-07-23 09:30:00,154.38,154.58,153.69,154.58,116368.0,131.5333,131.7037,130.9454,131.7037,116368.0
2018-07-23 10:00:00,154.52,154.66,154.07,154.19,83997.0,131.6526,131.7719,131.2692,131.3714,83997.0
2018-07-23 10:30:00,154.17,154.62,153.97,154.03,150665.0,131.3544,131.7378,131.184,131.2351,150665.0
2018-07-23 11:00:00,154.04,154.15,153.72,153.75,46577.0,131.2436,131.3374,130.971,130.9965,46577.0
2018-07-23 11:30:00,153.76,153.87,153.53,153.68,34166.0,131.0051,131.0988,130.8091,130.9369,34166.0
2018-07-23 12:00:00,153.68,154.16,153.64,154.05,50665.0,130.9369,131.3459,130.9028,131.2522,50665.0
2018-07-23 12:30:00,154.05,154.33,154.03,154.21,49998.0,131.2522,131.4907,131.2351,131.3885,49998.0
2018-07-23 13:00:00,154.22,154.27,153.94,153.99,40365.0,131.397,131.4396,131.1584,131.201,40365.0
2018-07-23 13:30:00,154.0,154.24,153.99,154.22,45232.0,131.2096,131.414,131.201,131.397,45232.0
2018-07-23 14:00:00,154.22,154.32,154.15,154.26,54365.0,131.397,131.4822,131.3374,131.4311,54365.0
2018-07-23 14:30:00,154.26,154.35,154.08,154.29,39034.0,131.4311,131.5078,131.2777,131.4566,39034.0
2018-07-23 15:00:00,154.29,154.32,154.03,154.19,48200.0,131.4566,131.4822,131.2351,131.3714,48200.0
2018-07-23 15:30:00,154.19,154.22,153.7,153.87,168360.0,131.3714,131.397,130.9539,131.0988,168360.0
2018-07-24 09:30:00,155.45,155.45,154.91,155.13,68037.0,132.445,132.445,131.9849,132.1723,68037.0
2018-07-24 10:00:00,155.12,155.89,154.91,155.72,162626.0,132.1638,132.8199,131.9849,132.675,162626.0
2018-07-24 10:30:00,155.72,156.0,155.31,156.0,110891.0,132.675,132.9136,132.3257,132.9136,110891.0
2018-07-24 11:00:00,155.98,156.03,155.48,155.75,101501.0,132.8965,132.9391,132.4705,132.7006,101501.0
2018-07-24 11:30:00,155.75,156.12,155.28,156.11,91218.0,132.7006,133.0158,132.3001,133.0073,91218.0
2018-07-24 12:00:00,156.12,156.5,155.92,156.16,390774.0,133.0158,133.3396,132.8454,133.0499,390774.0
2018-07-24 12:30:00,156.16,156.26,155.1,155.35,131911.0,133.0499,133.1351,132.1468,132.3598,131911.0
2018-07-24 13:00:00,155.37,155.69,154.83,155.18,60180.0,132.3768,132.6494,131.9167,132.2149,60180.0
2018-07-24 13:30:00,155.16,155.51,154.9,155.5,41258.0,132.1979,132.4961,131.9764,132.4876,41258.0
2018-07-24 14:00:00,155.5,155.5,154.94,155.39,49542.0,132.4876,132.4876,132.0104,132.3938,49542.0
2018-07-24 14:30:00,155.36,155.39,154.96,154.99,63739.0,132.3683,132.3938,132.0275,132.053,63739.0
2018-07-24 15:00:00,154.96,155.4,154.94,155.25,70647.0,132.0275,132.4024,132.0104,132.2746,70647.0
2018-07-24 15:30:00,155.23,155.41,155.02,155.29,247584.0,132.2575,132.4109,132.0786,132.3086,247584.0
2018-07-25 09:30:00,155.29,155.73,155.08,155.55,42621.0,132.3086,132.6835,132.1297,132.5302,42621.0
2018-07-25 10:00:00,155.64,156.39,155.54,155.61,111934.0,132.6068,133.2459,132.5216,132.5813,111934.0
2018-07-25 10:30:00,155.61,156.06,154.98,154.98,60823.0,132.5813,132.9647,132.0445,132.0445,60823.0
2018-07-25 11:00:00,155.02,155.21,154.53,154.68,70492.0,132.0786,132.2405,131.6611,131.7889,70492.0
2018-07-25 11:30:00,154.73,155.07,154.69,154.95,45579.0,131.8315,132.1212,131.7974,132.019,45579.0
2018-07-25 12:00:00,154.95,155.62,154.88,155.58,51322.0,132.019,132.5898,131.9593,132.5557,51322.0
2018-07-25 12:30:00,155.6,155.98,155.58,155.75,76750.0,132.5728,132.8965,132.5557,132.7006,76750.0
2018-07-25 13:00:00,155.8,155.94,155.77,155.83,40580.0,132.7432,132.8625,132.7176,132.7687,40580.0
2018-07-25 13:30:00,155.83,156.21,155.81,156.15,50072.0,132.7687,133.0925,132.7517,133.0414,50072.0
2018-07-25 14:00:00,156.1,156.49,156.09,156.46,66652.0,132.9988,133.3311,132.9903,133.3055,66652.0
2018-07-25 14:30:00,156.5,156.63,156.2,156.21,64985.0,133.3396,133.4503,133.084,133.0925,64985.0
2018-07-25 15:00:00,156.21,156.39,155.99,156.26,85835.0,133.0925,133.2459,132.9051,133.1351,85835.0
2018-07-25 15:30:00,156.28,157.47,156.1,157.17,216329.0,133.1521,134.166,132.9988,133.9104,216329.0
2018-07-26 09:30:00,158.81,161.94,158.81,161.38,159305.0,135.3077,137.9745,135.3077,137.4974,159305.0
2018-07-26 10:00:00,161.31,161.4,159.22,160.59,172954.0,137.4377,137.5144,135.657,136.8243,172954.0
2018-07-26 10:30:00,160.55,162.37,160.55,162.23,139325.0,136.7902,138.3409,136.7902,138.2216,139325.0
2018-07-26 11:00:00,162.24,162.67,161.79,162.59,100140.0,138.2301,138.5965,137.8467,138.5283,100140.0
2018-07-26 11:30:00,162.61,162.96,161.74,161.74,107611.0,138.5454,138.8436,137.8041,137.8041,107611.0
2018-07-26 12:00:00,161.84,161.97,161.02,161.11,62268.0,137.8893,138.0001,137.1907,137.2673,62268.0
2018-07-26 12:30:00,161.08,161.39,160.78,161.22,45033.0,137.2418,137.5059,136.9862,137.3611,45033.0
2018-07-26 13:00:00,161.05,161.64,161.05,161.64,60991.0,137.2162,137.7189,137.2162,137.7189,60991.0
2018-07-26 13:30:00,161.63,161.96,161.41,161.87,89956.0,137.7104,137.9916,137.5229,137.9149,89956.0
2018-07-26 14:00:00,161.9,162.03,161.6,161.79,52294.0,137.9404,138.0512,137.6848,137.8467,52294.0
2018-07-26 14:30:00,161.75,162.48,161.73,162.26,78646.0,137.8126,138.4346,137.7956,138.2472,78646.0
2018-07-26 15:00:00,162.26,162.26,160.86,161.33,78102.0,138.2472,138.2472,137.0543,137.4548,78102.0
2018-07-26 15:30:00,161.43,161.76,161.18,161.56,167082.0,137.54,137.8211,137.327,137.6507,167082.0
2018-07-27 09:30:00,161.57,162.28,160.58,161.56,79508.0,137.6593,138.2642,136.8158,137.6507,79508.0
2018-07-27 10:00:00,161.51,162.02,161.36,161.85,55507.0,137.6081,138.0427,137.4803,137.8978,55507.0
2018-07-27 10:30:00,161.8,162.67,161.79,162.57,61943.0,137.8552,138.5965,137.8467,138.5113,61943.0
2018-07-27 11:00:00,162.55,162.56,161.03,161.44,89870.0,138.4942,138.5028,137.1992,137.5485,89870.0
2018-07-27 11:30:00,161.41,161.98,161.38,161.4,36716.0,137.5229,138.0086,137.4974,137.5144,36716.0
2018-07-27 12:00:00,161.3,161.43,161.15,161.34,45272.0,137.4292,137.54,137.3014,137.4633,45272.0
2018-07-27 12:30:00,161.37,161.56,160.83,160.83,84286.0,137.4889,137.6507,137.0288,137.0288,84286.0
2018-07-27 13:00:00,160.79,161.3,160.6,161.26,38705.0,136.9947,137.4292,136.8328,137.3951,38705.0
2018-07-27 13:30:00,161.25,161.55,161.01,161.24,55227.0,137.3866,137.6422,137.1821,137.3781,55227.0
2018-07-27 14:00:00,161.26,161.42,161.11,161.4,68346.0,137.3951,137.5315,137.2673,137.5144,68346.0
2018-07-27 14:30:00,161.41,161.42,161.16,161.26,25045.0,137.5229,137.5315,137.3099,137.3951,25045.0
2018-07-27 15:00:00,161.28,161.6,161.28,161.36,35369.0,137.4122,137.6848,137.4122,137.4803,35369.0
2018-07-27 15:30:00,161.36,161.55,161.21,161.24,164213.0,137.4803,137.6422,137.3525,137.3781,164213.0
2018-07-30 09:30:00,161.78,162.91,161.53,162.7,46749.0,137.8382,138.801,137.6252,138.622,46749.0
2018-07-30 10:00:00,162.78,163.63,162.38,163.58,67767.0,138.6902,139.4144,138.3494,139.3718,67767.0
2018-07-30 10:30:00,163.65,163.65,162.58,162.88,32879.0,139.4314,139.4314,138.5198,138.7754,32879.0
2018-07-30 11:00:00,162.88,163.04,162.65,163.0,29086.0,138.7754,138.9117,138.5794,138.8776,29086.0
2018-07-30 11:30:00,163.0,163.19,162.78,162.83,64192.0,138.8776,139.0395,138.6902,138.7328,64192.0
2018-07-30 12:00:00,162.79,162.79,162.23,162.36,27616.0,138.6987,138.6987,138.2216,138.3324,27616.0
2018-07-30 12:30:00,162.33,162.43,162.0,162.14,36376.0,138.3068,138.392,138.0256,138.1449,36376.0
2018-07-30 13:00:00,162.13,162.49,161.84,162.27,39147.0,138.1364,138.4431,137.8893,138.2557,39147.0
2018-07-30 13:30:00,162.23,162.54,162.14,162.18,39618.0,138.2216,138.4857,138.1449,138.179,39618.0
2018-07-30 14:00:00,162.2,162.2,161.74,161.74,37972.0,138.196,138.196,137.8041,137.8041,37972.0
2018-07-30 14:30:00,161.76,161.85,161.45,161.46,42587.0,137.8211,137.8978,137.557,137.5655,42587.0
2018-07-30 15:00:00,161.46,161.66,161.17,161.17,63758.0,137.5655,137.7359,137.3185,137.3185,63758.0
2018-07-30 15:30:00,161.18,161.3,160.96,161.25,161284.0,137.327,137.4292,137.1395,137.3866,161284.0
2018-07-31 09:30:00,161.5,163.46,161.3,163.42,125940.0,137.5996,139.2696,137.4292,139.2355,125940.0
2018-07-31 10:00:00,163.36,164.34,163.35,163.89,96204.0,139.1844,140.0193,139.1758,139.6359,96204.0
2018-07-31 10:30:00,163.82,164.0,163.52,163.76,41737.0,139.5763,139.7297,139.3207,139.5252,41737.0
2018-07-31 11:00:00,163.75,163.95,163.67,163.92,30920.0,139.5166,139.6871,139.4485,139.6615,30920.0
2018-07-31 11:30:00,163.99,164.64,163.89,164.48,56792.0,139.7211,140.2749,139.6359,140.1386,56792.0
2018-07-31 12:00:00,164.46,164.47,164.21,164.41,21942.0,140.1216,140.1301,139.9086,140.079,21942.0
2018-07-31 12:30:00,164.4,164.9,164.35,164.84,90373.0,140.0705,140.4965,140.0279,140.4453,90373.0
2018-07-31 13:00:00,164.86,165.09,164.57,164.74,117939.0,140.4624,140.6583,140.2153,140.3601,117939.0
2018-07-31 13:30:00,164.77,164.93,164.66,164.76,88735.0,140.3857,140.522,140.292,140.3772,88735.0
2018-07-31 14:00:00,164.79,164.85,164.05,164.1,51374.0,140.4027,140.4539,139.7723,139.8149,51374.0
2018-07-31 14:30:00,164.08,164.47,164.08,164.37,57081.0,139.7978,140.1301,139.7978,140.0449,57081.0
2018-07-31 15:00:00,164.36,164.36,164.06,164.11,69722.0,140.0364,140.0364,139.7808,139.8234,69722.0
2018-07-31 15:30:00,164.12,164.39,164.06,164.16,151583.0,139.8319,140.0619,139.7808,139.866,151583.0
2018-08-01 09:30:00,163.93,164.11,163.07,163.64,60520.0,139.67,139.8234,138.9373,139.4229,60520.0
2018-08-01 10:00:00,163.61,163.75,163.09,163.18,31797.0,139.3974,139.5166,138.9543,139.031,31797.0
2018-08-01 10:30:00,163.14,163.23,162.58,163.03,35768.0,138.9969,139.0736,138.5198,138.9032,35768.0
2018-08-01 11:00:00,163.06,163.11,162.74,162.75,49048.0,138.9288,138.9714,138.6561,138.6646,49048.0
2018-08-01 11:30:00,162.75,162.78,162.15,162.25,19008.0,138.6646,138.6902,138.1534,138.2386,19008.0
2018-08-01 12:00:00,162.15,162.15,161.6,161.66,31874.0,138.1534,138.1534,137.6848,137.7359,31874.0
2018-08-01 12:30:00,161.59,161.78,161.51,161.63,25397.0,137.6763,137.8382,137.6081,137.7104,25397.0
2018-08-01 13:00:00,161.62,161.87,161.59,161.72,28735.0,137.7019,137.9149,137.6763,137.7871,28735.0
2018-08-01 13:30:00,161.73,161.97,161.64,161.64,76480.0,137.7956,138.0001,137.7189,137.7189,76480.0
2018-08-01 14:00:00,161.62,161.95,161.19,161.88,81382.0,137.7019,137.983,137.3355,137.9234,81382.0
2018-08-01 14:30:00,161.86,162.31,161.83,162.29,57027.0,137.9064,138.2898,137.8808,138.2727,57027.0
2018-08-01 15:00:00,162.26,162.27,161.97,162.03,56719.0,138.2472,138.2557,138.0001,138.0512,56719.0
2018-08-01 15:30:00,162.04,162.18,161.86,162.05,241938.0,138.0597,138.179,137.9064,138.0682,241938.0
2018-08-02 09:30:00,160.9,161.0,159.85,160.2,38526.0,137.0884,137.1736,136.1938,136.492,38526.0
2018-08-02 10:00:00,160.13,160.46,159.31,160.37,66059.0,136.4324,136.7135,135.7337,136.6369,66059.0
2018-08-02 10:30:00,160.34,160.95,160.33,160.56,74692.0,136.6113,137.131,136.6028,136.7987,74692.0
2018-08-02 11:00:00,160.53,160.82,160.48,160.56,35536.0,136.7732,137.0203,136.7306,136.7987,35536.0
2018-08-02 11:30:00,160.56,160.63,160.04,160.12,28364.0,136.7987,136.8584,136.3557,136.4239,28364.0
2018-08-02 12:00:00,160.15,160.23,159.75,160.09,32696.0,136.4494,136.5176,136.1086,136.3983,32696.0
2018-08-02 12:30:00,160.11,160.14,159.75,159.78,25178.0,136.4153,136.4409,136.1086,136.1342,25178.0
2018-08-02 13:00:00,159.75,160.14,159.51,159.98,47930.0,136.1086,136.4409,135.9041,136.3046,47930.0
2018-08-02 13:30:00,160.01,160.16,159.92,159.95,18605.0,136.3301,136.4579,136.2535,136.279,18605.0
2018-08-02 14:00:00,159.95,160.03,159.6,159.7,29369.0,136.279,136.3472,135.9808,136.066,29369.0
2018-08-02 14:30:00,159.68,160.02,159.68,160.02,72984.0,136.049,136.3387,136.049,136.3387,72984.0
2018-08-02 15:00:00,160.02,160.02,159.52,159.64,40360.0,136.3387,136.3387,135.9126,136.0149,40360.0
2018-08-02 15:30:00,159.63,160.13,159.58,160.0,124162.0,136.0064,136.4324,135.9638,136.3216,124162.0
2018-08-03 09:30:00,160.98,161.54,160.52,161.44,67416.0,137.1566,137.6337,136.7647,137.5485,67416.0
2018-08-03 10:00:00,161.34,161.51,161.13,161.46,22539.0,137.4633,137.6081,137.2844,137.5655,22539.0
2018-08-03 10:30:00,161.45,161.72,161.29,161.7,28850.0,137.557,137.7871,137.4207,137.77,28850.0
2018-08-03 11:00:00,161.73,161.78,161.19,161.25,27628.0,137.7956,137.8382,137.3355,137.3866,27628.0
2018-08-03 11:30:00,161.16,161.47,160.38,160.48,30829.0,137.3099,137.5741,136.6454,136.7306,30829.0
2018-08-03 12:00:00,160.57,160.62,160.22,160.29,27654.0,136.8073,136.8499,136.5091,136.5687,27654.0
2018-08-03 12:30:00,160.29,160.33,160.1,160.1,39870.0,136.5687,136.6028,136.4068,136.4068,39870.0
2018-08-03 13:00:00,160.11,160.2,159.9,159.92,29379.0,136.4153,136.492,136.2364,136.2535,29379.0
2018-08-03 13:30:00,159.9,159.94,159.72,159.91,20721.0,136.2364,136.2705,136.083,136.2449,20721.0
2018-08-03 14:00:00,159.92,159.98,159.64,159.7,29792.0,136.2535,136.3046,136.0149,136.066,29792.0
2018-08-03 14:30:00,159.74,159.95,159.73,159.9,38606.0,136.1001,136.279,136.0916,136.2364,38606.0
2018-08-03 15:00:00,159.9,160.22,159.86,160.09,38409.0,136.2364,136.5091,136.2023,136.3983,38409.0
2018-08-03 15:30:00,160.08,160.09,159.78,159.95,154359.0,136.3898,136.3983,136.1342,136.279,154359.0
2018-08-06 09:30:00,158.92,159.31,157.0,159.31,91226.0,135.4014,135.7337,133.7656,135.7337,91226.0
2018-08-06 10:00:00,159.22,160.13,159.0,160.13,95913.0,135.657,136.4324,135.4696,136.4324,95913.0
2018-08-06 10:30:00,160.07,160.96,160.07,160.84,53598.0,136.3813,137.1395,136.3813,137.0373,53598.0
2018-08-06 11:00:00,160.83,161.5,160.77,161.15,66376.0,137.0288,137.5996,136.9777,137.3014,66376.0
2018-08-06 11:30:00,161.13,161.28,160.92,161.03,32400.0,137.2844,137.4122,137.1055,137.1992,32400.0
2018-08-06 12:00:00,161.05,161.56,161.02,161.14,67164.0,137.2162,137.6507,137.1907,137.2929,67164.0
2018-08-06 12:30:00,161.14,161.17,160.51,160.51,50098.0,137.2929,137.3185,136.7561,136.7561,50098.0
2018-08-06 13:00:00,160.48,160.66,160.19,160.31,25842.0,136.7306,136.8839,136.4835,136.5857,25842.0
2018-08-06 13:30:00,160.31,160.72,160.26,160.61,33213.0,136.5857,136.9351,136.5431,136.8413,33213.0
2018-08-06 14:00:00,160.62,161.11,160.53,161.11,23087.0,136.8499,137.2673,136.7732,137.2673,23087.0
2018-08-06 14:30:00,161.06,161.09,160.87,160.92,34193.0,137.2247,137.2503,137.0629,137.1055,34193.0
2018-08-06 15:00:00,160.97,161.19,160.91,161.19,60903.0,137.1481,137.3355,137.0969,137.3355,60903.0
2018-08-06 15:30:00,161.19,161.19,160.85,160.95,93057.0,137.3355,137.3355,137.0458,137.131,93057.0
2018-08-07 09:30:00,161.32,162.15,161.26,161.82,35192.0,137.4463,138.1534,137.3951,137.8723,35192.0
2018-08-07 10:00:00,161.85,161.87,161.1,161.18,47068.0,137.8978,137.9149,137.2588,137.327,47068.0
2018-08-07 10:30:00,161.15,161.77,160.92,161.45,45701.0,137.3014,137.8297,137.1055,137.557,45701.0
2018-08-07 11:00:00,161.42,161.9,161.32,161.7,58266.0,137.5315,137.9404,137.4463,137.77,58266.0
2018-08-07 11:30:00,161.69,161.77,161.34,161.37,23572.0,137.7615,137.8297,137.4633,137.4889,23572.0
2018-08-07 12:00:00,161.34,161.39,161.06,161.06,20211.0,137.4633,137.5059,137.2247,137.2247,20211.0
2018-08-07 12:30:00,161.07,161.29,161.05,161.08,19631.0,137.2333,137.4207,137.2162,137.2418,19631.0
2018-08-07 13:00:00,161.04,161.2,160.95,161.08,13400.0,137.2077,137.344,137.131,137.2418,13400.0
2018-08-07 13:30:00,161.05,161.16,160.82,160.99,25225.0,137.2162,137.3099,137.0203,137.1651,25225.0
2018-08-07 14:00:00,160.99,161.22,160.95,161.19,32945.0,137.1651,137.3611,137.131,137.3355,32945.0
2018-08-07 14:30:00,161.2,161.28,161.07,161.19,30715.0,137.344,137.4122,137.2333,137.3355,30715.0
2018-08-07 15:00:00,161.15,161.29,161.03,161.18,42932.0,137.3014,137.4207,137.1992,137.327,42932.0
2018-08-07 15:30:00,161.16,161.16,160.78,160.91,101340.0,137.3099,137.3099,136.9862,137.0969,101340.0
2018-08-08 09:30:00,161.27,161.83,160.68,160.77,32614.0,137.4037,137.8808,136.901,136.9777,32614.0
2018-08-08 10:00:00,160.77,160.77,160.1,160.34,20436.0,136.9777,136.9777,136.4068,136.6113,20436.0
2018-08-08 10:30:00,160.27,160.96,160.24,160.96,33188.0,136.5517,137.1395,136.5261,137.1395,33188.0
2018-08-08 11:00:00,160.99,161.08,160.88,161.02,23233.0,137.1651,137.2418,137.0714,137.1907,23233.0
2018-08-08 11:30:00,161.04,161.08,160.72,160.88,19847.0,137.2077,137.2418,136.9351,137.0714,19847.0
2018-08-08 12:00:00,160.86,160.86,160.23,160.28,22618.0,137.0543,137.0543,136.5176,136.5602,22618.0
2018-08-08 12:30:00,160.29,160.45,160.11,160.29,19358.0,136.5687,136.705,136.4153,136.5687,19358.0
2018-08-08 13:00:00,160.27,160.55,160.17,160.39,15671.0,136.5517,136.7902,136.4665,136.6539,15671.0
2018-08-08 13:30:00,160.38,160.46,160.2,160.4,13961.0,136.6454,136.7135,136.492,136.6624,13961.0
2018-08-08 14:00:00,160.34,160.62,160.34,160.5,19752.0,136.6113,136.8499,136.6113,136.7476,19752.0
2018-08-08 14:30:00,160.51,160.65,160.51,160.63,10581.0,136.7561,136.8754,136.7561,136.8584,10581.0
2018-08-08 15:00:00,160.59,160.7,160.48,160.69,21429.0,136.8243,136.918,136.7306,136.9095,21429.0
2018-08-08 15:30:00,160.69,160.93,160.61,160.64,100755.0,136.9095,137.114,136.8413,136.8669,100755.0
2018-08-09 09:30:00,160.64,161.11,160.28,160.67,31613.0,136.8669,137.2673,136.5602,136.8925,31613.0
2018-08-09 10:00:00,160.67,160.93,160.29,160.85,32538.0,136.8925,137.114,136.5687,137.0458,32538.0
2018-08-09 10:30:00,160.9,161.22,160.8,161.22,17624.0,137.0884,137.3611,137.0032,137.3611,17624.0
2018-08-09 11:00:00,161.23,161.75,161.2,161.65,29470.0,137.3696,137.8126,137.344,137.7274,29470.0
2018-08-09 11:30:00,161.61,161.62,161.35,161.52,19514.0,137.6933,137.7019,137.4718,137.6167,19514.0
2018-08-09 12:00:00,161.5,161.59,161.36,161.42,12037.0,137.5996,137.6763,137.4803,137.5315,12037.0
2018-08-09 12:30:00,161.43,161.6,161.43,161.45,20995.0,137.54,137.6848,137.54,137.557,20995.0
2018-08-09 13:00:00,161.49,161.49,161.18,161.22,48574.0,137.5911,137.5911,137.327,137.3611,48574.0
2018-08-09 13:30:00,161.18,161.24,160.92,160.95,17282.0,137.327,137.3781,137.1055,137.131,17282.0
2018-08-09 14:00:00,160.91,160.99,160.83,160.96,27297.0,137.0969,137.1651,137.0288,137.1395,27297.0
2018-08-09 14:30:00,160.97,160.99,160.59,160.66,24664.0,137.1481,137.1651,136.8243,136.8839,24664.0
2018-08-09 15:00:00,160.6,160.67,160.44,160.44,18829.0,136.8328,136.8925,136.6965,136.6965,18829.0
2018-08-09 15:30:00,160.44,160.62,160.25,160.48,61189.0,136.6965,136.8499,136.5346,136.7306,61189.0
2018-08-10 09:30:00,159.91,159.94,157.73,158.3,67386.0,136.2449,136.2705,134.3875,134.8732,67386.0
2018-08-10 10:00:00,158.29,158.66,158.12,158.12,28557.0,134.8647,135.1799,134.7198,134.7198,28557.0
2018-08-10 10:30:00,158.23,158.55,157.7,158.03,18920.0,134.8136,135.0862,134.362,134.6432,18920.0
2018-08-10 11:00:00,158.07,158.24,157.91,157.95,23085.0,134.6772,134.8221,134.5409,134.575,23085.0
2018-08-10 11:30:00,157.93,158.43,157.9,158.3,50571.0,134.558,134.984,134.5324,134.8732,50571.0
2018-08-10 12:00:00,158.12,158.36,157.91,158.27,106663.0,134.7198,134.9243,134.5409,134.8476,106663.0
2018-08-10 12:30:00,158.32,158.38,157.64,157.67,38497.0,134.8902,134.9414,134.3109,134.3364,38497.0
2018-08-10 13:00:00,157.72,158.16,157.58,158.06,70838.0,134.379,134.7539,134.2597,134.6687,70838.0
2018-08-10 13:30:00,158.06,158.08,157.69,157.75,19287.0,134.6687,134.6858,134.3535,134.4046,19287.0
2018-08-10 14:00:00,157.8,158.27,157.56,157.56,23385.0,134.4472,134.8476,134.2427,134.2427,23385.0
2018-08-10 14:30:00,157.58,157.84,157.47,157.59,21999.0,134.2597,134.4813,134.166,134.2683,21999.0
2018-08-10 15:00:00,157.57,157.89,157.35,157.65,45416.0,134.2512,134.5239,134.0638,134.3194,45416.0
2018-08-10 15:30:00,157.67,158.01,157.6,157.87,100382.0,134.3364,134.6261,134.2768,134.5068,100382.0
2018-08-13 09:30:00,162.2,165.24,162.2,162.7,268843.0,138.196,140.7861,138.196,138.622,268843.0
2018-08-13 10:00:00,162.82,164.67,162.61,164.23,123799.0,138.7243,140.3005,138.5454,139.9256,123799.0
2018-08-13 10:30:00,164.23,164.35,162.58,162.93,54489.0,139.9256,140.0279,138.5198,138.818,54489.0
2018-08-13 11:00:00,162.95,163.3,162.35,162.58,69111.0,138.835,139.1332,138.3238,138.5198,69111.0
2018-08-13 11:30:00,162.56,162.59,162.01,162.19,53334.0,138.5028,138.5283,138.0342,138.1875,53334.0
2018-08-13 12:00:00,162.15,162.22,161.71,161.76,40003.0,138.1534,138.2131,137.7785,137.8211,40003.0
2018-08-13 12:30:00,161.79,161.84,161.31,161.71,59152.0,137.8467,137.8893,137.4377,137.7785,59152.0
2018-08-13 13:00:00,161.69,162.22,161.49,162.16,54393.0,137.7615,138.2131,137.5911,138.162,54393.0
2018-08-13 13:30:00,162.18,162.47,161.93,162.39,71761.0,138.179,138.4261,137.966,138.3579,71761.0
2018-08-13 14:00:00,162.4,162.78,162.33,162.69,104039.0,138.3664,138.6902,138.3068,138.6135,104039.0
2018-08-13 14:30:00,162.67,162.71,162.29,162.43,54920.0,138.5965,138.6306,138.2727,138.392,54920.0
2018-08-13 15:00:00,162.42,162.65,162.34,162.56,92757.0,138.3835,138.5794,138.3153,138.5028,92757.0
2018-08-13 15:30:00,162.57,162.76,162.33,162.44,242387.0,138.5113,138.6732,138.3068,138.4005,242387.0
2018-08-14 09:30:00,162.9,165.71,162.78,165.05,162595.0,138.7924,141.1866,138.6902,140.6243,162595.0
2018-08-14 10:00:00,165.06,165.49,164.17,165.36,137268.0,140.6328,140.9991,139.8745,140.8884,137268.0
2018-08-14 10:30:00,165.37,165.38,164.79,165.19,73905.0,140.8969,140.9054,140.4027,140.7435,73905.0
2018-08-14 11:00:00,165.19,165.43,165.03,165.4,78997.0,140.7435,140.948,140.6072,140.9225,78997.0
2018-08-14 11:30:00,165.4,165.78,165.29,165.46,74709.0,140.9225,141.2462,140.8287,140.9736,74709.0
2018-08-14 12:00:00,165.46,165.74,164.65,164.7,60932.0,140.9736,141.2121,140.2835,140.3261,60932.0
2018-08-14 12:30:00,164.7,164.74,164.14,164.25,43833.0,140.3261,140.3601,139.8489,139.9427,43833.0
2018-08-14 13:00:00,164.27,164.4,164.04,164.12,37661.0,139.9597,140.0705,139.7637,139.8319,37661.0
2018-08-14 13:30:00,164.11,164.2,163.66,164.1,46649.0,139.8234,139.9001,139.44,139.8149,46649.0
2018-08-14 14:00:00,164.07,164.28,163.8,163.87,73705.0,139.7893,139.9682,139.5592,139.6189,73705.0
2018-08-14 14:30:00,163.88,164.42,163.73,164.2,81646.0,139.6274,140.0875,139.4996,139.9001,81646.0
2018-08-14 15:00:00,164.17,164.6,164.13,164.48,86060.0,139.8745,140.2409,139.8404,140.1386,86060.0
2018-08-14 15:30:00,164.44,164.58,164.29,164.32,242872.0,140.1045,140.2238,139.9767,140.0023,242872.0
2018-08-15 09:30:00,163.12,163.67,162.28,162.78,53947.0,138.9799,139.4485,138.2642,138.6902,53947.0
2018-08-15 10:00:00,162.67,162.76,161.8,162.07,81457.0,138.5965,138.6732,137.8552,138.0853,81457.0
2018-08-15 10:30:00,162.0,162.26,161.78,161.98,52789.0,138.0256,138.2472,137.8382,138.0086,52789.0
2018-08-15 11:00:00,161.88,162.53,161.86,162.44,31601.0,137.9234,138.4772,137.9064,138.4005,31601.0
2018-08-15 11:30:00,162.38,162.52,162.11,162.26,33878.0,138.3494,138.4687,138.1194,138.2472,33878.0
2018-08-15 12:00:00,162.23,162.68,162.17,162.68,27161.0,138.2216,138.605,138.1705,138.605,27161.0
2018-08-15 12:30:00,162.67,163.41,162.66,163.41,56777.0,138.5965,139.227,138.588,139.227,56777.0
2018-08-15 13:00:00,163.42,163.88,163.32,163.62,56978.0,139.2355,139.6274,139.1503,139.4059,56978.0
2018-08-15 13:30:00,163.61,163.71,163.36,163.66,47336.0,139.3974,139.4826,139.1844,139.44,47336.0
2018-08-15 14:00:00,163.65,163.65,162.93,162.98,50728.0,139.4314,139.4314,138.818,138.8606,50728.0
2018-08-15 14:30:00,162.97,163.56,162.87,163.48,48348.0,138.8521,139.3548,138.7669,139.2866,48348.0
2018-08-15 15:00:00,163.49,163.94,163.44,163.87,74785.0,139.2951,139.6785,139.2525,139.6189,74785.0
2018-08-15 15:30:00,163.89,164.52,163.84,164.2,270247.0,139.6359,140.1727,139.5933,139.9001,270247.0
2018-08-16 09:30:00,164.93,165.42,164.38,164.59,65539.0,140.522,140.9395,140.0534,140.2323,65539.0
2018-08-16 10:00:00,164.58,164.69,164.29,164.58,59217.0,140.2238,140.3175,139.9767,140.2238,59217.0
2018-08-16 10:30:00,164.58,164.95,164.53,164.81,49701.0,140.2238,140.5391,140.1812,140.4198,49701.0
2018-08-16 11:00:00,164.8,165.25,164.8,165.14,43603.0,140.4113,140.7947,140.4113,140.7009,43603.0
2018-08-16 11:30:00,165.1,165.12,164.42,164.46,24049.0,140.6669,140.6839,140.0875,140.1216,24049.0
2018-08-16 12:00:00,164.48,164.81,164.38,164.42,24176.0,140.1386,140.4198,140.0534,140.0875,24176.0
2018-08-16 12:30:00,164.36,164.44,164.08,164.24,15682.0,140.0364,140.1045,139.7978,139.9341,15682.0
2018-08-16 13:00:00,164.24,164.46,164.2,164.41,29892.0,139.9341,140.1216,139.9001,140.079,29892.0
2018-08-16 13:30:00,164.43,164.88,164.37,164.79,46982.0,140.096,140.4794,140.0449,140.4027,46982.0
2018-08-16 14:00:00,164.78,164.87,164.51,164.51,40122.0,140.3942,140.4709,140.1642,140.1642,40122.0
2018-08-16 14:30:00,164.46,164.57,164.13,164.14,41530.0,140.1216,140.2153,139.8404,139.8489,41530.0
2018-08-16 15:00:00,164.14,164.47,164.13,164.45,102297.0,139.8489,140.1301,139.8404,140.1131,102297.0
2018-08-16 15:30:00,164.44,164.88,164.27,164.73,252685.0,140.1045,140.4794,139.9597,140.3516,252685.0
2018-08-17 09:30:00,164.29,165.8,164.06,165.8,94259.0,139.9767,141.2633,139.7808,141.2633,94259.0
2018-08-17 10:00:00,165.73,165.93,165.27,165.59,105849.0,141.2036,141.374,140.8117,141.0843,105849.0
2018-08-17 10:30:00,165.63,165.78,165.33,165.63,70183.0,141.1184,141.2462,140.8628,141.1184,70183.0
2018-08-17 11:00:00,165.68,165.8,165.54,165.73,48144.0,141.161,141.2633,141.0417,141.2036,48144.0
2018-08-17 11:30:00,165.76,165.79,165.63,165.67,49432.0,141.2292,141.2547,141.1184,141.1525,49432.0
2018-08-17 12:00:00,165.67,165.85,165.6,165.63,23671.0,141.1525,141.3059,141.0929,141.1184,23671.0
2018-08-17 12:30:00,165.59,165.75,165.49,165.61,27455.0,141.0843,141.2207,140.9991,141.1014,27455.0
2018-08-17 13:00:00,165.61,165.68,165.32,165.36,11856.0,141.1014,141.161,140.8543,140.8884,11856.0
2018-08-17 13:30:00,165.38,165.75,165.33,165.73,77134.0,140.9054,141.2207,140.8628,141.2036,77134.0
2018-08-17 14:00:00,165.72,166.11,165.7,166.05,29790.0,141.1951,141.5274,141.1781,141.4763,29790.0
2018-08-17 14:30:00,166.09,166.55,165.92,166.43,39046.0,141.5104,141.9023,141.3655,141.8,39046.0
2018-08-17 15:00:00,166.41,166.5,166.06,166.5,85986.0,141.783,141.8597,141.4848,141.8597,85986.0
2018-08-17 15:30:00,166.5,166.64,166.41,166.6,261879.0,141.8597,141.979,141.783,141.9449,261879.0
2018-08-20 09:30:00,166.3,167.86,166.3,167.65,127785.0,141.6893,143.0184,141.6893,142.8395,127785.0
2018-08-20 10:00:00,167.64,167.74,167.21,167.55,82147.0,142.831,142.9162,142.4646,142.7543,82147.0
2018-08-20 10:30:00,167.51,167.54,167.25,167.31,72290.0,142.7202,142.7458,142.4987,142.5498,72290.0
2018-08-20 11:00:00,167.33,167.58,166.98,167.2,73812.0,142.5668,142.7798,142.2686,142.4561,73812.0
2018-08-20 11:30:00,167.17,167.17,166.86,166.94,28898.0,142.4305,142.4305,142.1664,142.2346,28898.0
2018-08-20 12:00:00,166.96,167.11,166.84,166.85,54378.0,142.2516,142.3794,142.1494,142.1579,54378.0
2018-08-20 12:30:00,166.83,166.9,166.78,166.84,36510.0,142.1408,142.2005,142.0982,142.1494,36510.0
2018-08-20 13:00:00,166.83,166.97,166.61,166.89,49391.0,142.1408,142.2601,141.9534,142.192,49391.0
2018-08-20 13:30:00,166.89,166.9,166.6,166.7,94415.0,142.192,142.2005,141.9449,142.0301,94415.0
2018-08-20 14:00:00,166.76,166.88,166.66,166.74,32468.0,142.0812,142.1834,141.996,142.0642,32468.0
2018-08-20 14:30:00,166.73,166.74,166.32,166.47,69186.0,142.0556,142.0642,141.7063,141.8341,69186.0
2018-08-20 15:00:00,166.47,167.03,166.4,167.03,67757.0,141.8341,142.3112,141.7745,142.3112,67757.0
2018-08-20 15:30:00,167.02,167.19,166.79,166.99,222250.0,142.3027,142.4476,142.1068,142.2772,222250.0
2018-08-21 09:30:00,167.6,167.72,167.23,167.48,29054.0,142.7969,142.8991,142.4816,142.6946,29054.0
2018-08-21 10:00:00,167.44,167.5,166.38,166.48,62986.0,142.6606,142.7117,141.7574,141.8426,62986.0
2018-08-21 10:30:00,166.47,166.95,166.46,166.88,67345.0,141.8341,142.2431,141.8256,142.1834,67345.0
2018-08-21 11:00:00,166.88,166.92,166.49,166.6,38535.0,142.1834,142.2175,141.8512,141.9449,38535.0
2018-08-21 11:30:00,166.59,166.88,166.59,166.84,30185.0,141.9364,142.1834,141.9364,142.1494,30185.0
2018-08-21 12:00:00,166.84,166.86,166.67,166.76,33016.0,142.1494,142.1664,142.0045,142.0812,33016.0
2018-08-21 12:30:00,166.74,166.96,166.72,166.93,25856.0,142.0642,142.2516,142.0471,142.226,25856.0
2018-08-21 13:00:00,166.95,167.01,166.83,166.96,28849.0,142.2431,142.2942,142.1408,142.2516,28849.0
2018-08-21 13:30:00,166.98,167.07,166.74,166.81,31873.0,142.2686,142.3453,142.0642,142.1238,31873.0
2018-08-21 14:00:00,166.82,166.83,166.72,166.75,40895.0,142.1323,142.1408,142.0471,142.0727,40895.0
2018-08-21 14:30:00,166.72,166.74,166.37,166.4,38500.0,142.0471,142.0642,141.7489,141.7745,38500.0
2018-08-21 15:00:00,166.44,166.47,166.08,166.13,38130.0,141.8086,141.8341,141.5018,141.5444,38130.0
2018-08-21 15:30:00,166.11,166.33,165.99,166.07,110060.0,141.5274,141.7148,141.4252,141.4933,110060.0
2018-08-22 09:30:00,166.12,166.12,164.74,165.1,20618.0,141.5359,141.5359,140.3601,140.6669,20618.0
2018-08-22 10:00:00,165.11,165.11,164.71,164.89,23404.0,140.6754,140.6754,140.3346,140.4879,23404.0
2018-08-22 10:30:00,164.89,165.43,164.88,165.43,18597.0,140.4879,140.948,140.4794,140.948,18597.0
2018-08-22 11:00:00,165.36,165.73,165.36,165.67,35705.0,140.8884,141.2036,140.8884,141.1525,35705.0
2018-08-22 11:30:00,165.68,165.73,165.16,165.22,55302.0,141.161,141.2036,140.718,140.7691,55302.0
2018-08-22 12:00:00,165.24,165.29,165.1,165.1,25598.0,140.7861,140.8287,140.6669,140.6669,25598.0
2018-08-22 12:30:00,165.08,165.1,164.73,164.76,34089.0,140.6498,140.6669,140.3516,140.3772,34089.0
2018-08-22 13:00:00,164.78,164.81,164.52,164.53,17118.0,140.3942,140.4198,140.1727,140.1812,17118.0
2018-08-22 13:30:00,164.52,164.65,164.47,164.65,30038.0,140.1727,140.2835,140.1301,140.2835,30038.0
2018-08-22 14:00:00,164.6,164.71,164.29,164.46,34987.0,140.2409,140.3346,139.9767,140.1216,34987.0
2018-08-22 14:30:00,164.48,164.7,164.47,164.64,35321.0,140.1386,140.3261,140.1301,140.2749,35321.0
2018-08-22 15:00:00,164.65,164.77,164.49,164.54,52118.0,140.2835,140.3857,140.1471,140.1897,52118.0
2018-08-22 15:30:00,164.54,164.64,164.28,164.37,143021.0,140.1897,140.2749,139.9682,140.0449,143021.0
2018-08-23 09:30:00,164.35,164.43,163.66,164.01,34273.0,140.0279,140.096,139.44,139.7382,34273.0
2018-08-23 10:00:00,164.03,164.5,163.99,164.41,23906.0,139.7552,140.1557,139.7211,140.079,23906.0
2018-08-23 10:30:00,164.42,164.65,164.03,164.17,19971.0,140.0875,140.2835,139.7552,139.8745,19971.0
2018-08-23 11:00:00,164.15,164.21,163.64,163.86,27547.0,139.8575,139.9086,139.4229,139.6104,27547.0
2018-08-23 11:30:00,163.85,164.0,163.72,163.8,18642.0,139.6019,139.7297,139.4911,139.5592,18642.0
2018-08-23 12:00:00,163.79,164.24,163.79,164.17,17674.0,139.5507,139.9341,139.5507,139.8745,17674.0
2018-08-23 12:30:00,164.16,164.2,163.86,163.99,31598.0,139.866,139.9001,139.6104,139.7211,31598.0
2018-08-23 13:00:00,163.96,163.98,163.6,163.88,21797.0,139.6956,139.7126,139.3888,139.6274,21797.0
2018-08-23 13:30:00,163.94,164.1,163.84,164.01,26589.0,139.6785,139.8149,139.5933,139.7382,26589.0
2018-08-23 14:00:00,164.03,164.48,164.02,164.46,24938.0,139.7552,140.1386,139.7467,140.1216,24938.0
2018-08-23 14:30:00,164.36,164.41,164.24,164.39,40092.0,140.0364,140.079,139.9341,140.0619,40092.0
2018-08-23 15:00:00,164.39,164.58,164.36,164.44,25499.0,140.0619,140.2238,140.0364,140.1045,25499.0
2018-08-23 15:30:00,164.43,164.45,164.18,164.41,81076.0,140.096,140.1131,139.883,140.079,81076.0
2018-08-24 09:30:00,164.79,165.13,164.32,164.32,16853.0,140.4027,140.6924,140.0023,140.0023,16853.0
2018-08-24 10:00:00,164.2,165.01,164.18,164.88,9547.0,139.9001,140.5902,139.883,140.4794,9547.0
2018-08-24 10:30:00,164.94,165.72,164.92,165.38,24644.0,140.5305,141.1951,140.5135,140.9054,24644.0
2018-08-24 11:00:00,165.43,165.98,165.42,165.88,27285.0,140.948,141.4166,140.9395,141.3314,27285.0
2018-08-24 11:30:00,165.86,166.22,165.83,166.13,18748.0,141.3144,141.6211,141.2888,141.5444,18748.0
2018-08-24 12:00:00,166.14,166.22,165.91,166.01,20328.0,141.553,141.6211,141.357,141.4422,20328.0
2018-08-24 12:30:00,166.01,166.11,165.96,165.96,14326.0,141.4422,141.5274,141.3996,141.3996,14326.0
2018-08-24 13:00:00,165.99,166.16,165.91,166.16,19190.0,141.4252,141.57,141.357,141.57,19190.0
2018-08-24 13:30:00,166.13,166.48,166.11,166.46,23647.0,141.5444,141.8426,141.5274,141.8256,23647.0
2018-08-24 14:00:00,166.44,166.49,166.26,166.37,16678.0,141.8086,141.8512,141.6552,141.7489,16678.0
2018-08-24 14:30:00,166.36,166.36,166.15,166.24,18890.0,141.7404,141.7404,141.5615,141.6382,18890.0
2018-08-24 15:00:00,166.22,166.23,165.91,166.0,20129.0,141.6211,141.6296,141.357,141.4337,20129.0
2018-08-24 15:30:00,166.04,166.08,165.87,165.97,60906.0,141.4678,141.5018,141.3229,141.4081,60906.0
2018-08-27 09:30:00,166.53,167.79,166.09,167.54,23591.0,141.8852,142.9588,141.5104,142.7458,23591.0
2018-08-27 10:00:00,167.52,167.61,166.82,166.9,57976.0,142.7287,142.8054,142.1323,142.2005,57976.0
2018-08-27 10:30:00,166.93,166.93,166.37,166.58,37533.0,142.226,142.226,141.7489,141.9278,37533.0
2018-08-27 11:00:00,166.55,166.82,166.36,166.63,27394.0,141.9023,142.1323,141.7404,141.9704,27394.0
2018-08-27 11:30:00,166.64,167.18,166.61,167.06,13655.0,141.979,142.439,141.9534,142.3368,13655.0
2018-08-27 12:00:00,167.19,167.26,166.89,167.18,10876.0,142.4476,142.5072,142.192,142.439,10876.0
2018-08-27 12:30:00,167.2,167.6,167.15,167.52,41656.0,142.4561,142.7969,142.4135,142.7287,41656.0
2018-08-27 13:00:00,167.49,167.53,167.3,167.41,29450.0,142.7032,142.7372,142.5413,142.635,29450.0
2018-08-27 13:30:00,167.47,167.77,167.47,167.57,24916.0,142.6861,142.9417,142.6861,142.7713,24916.0
2018-08-27 14:00:00,167.62,167.63,167.14,167.42,31978.0,142.8139,142.8224,142.405,142.6435,31978.0
2018-08-27 14:30:00,167.46,167.47,167.21,167.28,14703.0,142.6776,142.6861,142.4646,142.5242,14703.0
2018-08-27 15:00:00,167.26,167.39,167.07,167.37,25954.0,142.5072,142.618,142.3453,142.6009,25954.0
2018-08-27 15:30:00,167.38,167.41,167.09,167.27,81382.0,142.6094,142.635,142.3624,142.5157,81382.0
2018-08-28 09:30:00,167.42,168.11,167.04,167.82,29796.0,142.6435,143.2314,142.3198,142.9843,29796.0
2018-08-28 10:00:00,167.92,167.96,167.31,167.45,28431.0,143.0695,143.1036,142.5498,142.6691,28431.0
2018-08-28 10:30:00,167.47,167.49,166.89,167.2,19782.0,142.6861,142.7032,142.192,142.4561,19782.0
2018-08-28 11:00:00,167.23,167.35,166.96,166.97,20191.0,142.4816,142.5839,142.2516,142.2601,20191.0
2018-08-28 11:30:00,166.93,167.01,166.38,166.42,11424.0,142.226,142.2942,141.7574,141.7915,11424.0
2018-08-28 12:00:00,166.44,166.8,166.41,166.47,25573.0,141.8086,142.1153,141.783,141.8341,25573.0
2018-08-28 12:30:00,166.48,166.93,166.48,166.92,25971.0,141.8426,142.226,141.8426,142.2175,25971.0
2018-08-28 13:00:00,166.94,167.2,166.72,166.75,26668.0,142.2346,142.4561,142.0471,142.0727,26668.0
2018-08-28 13:30:00,166.73,166.97,166.67,166.87,16513.0,142.0556,142.2601,142.0045,142.1749,16513.0
2018-08-28 14:00:00,166.91,167.16,166.82,167.16,19752.0,142.209,142.422,142.1323,142.422,19752.0
2018-08-28 14:30:00,167.11,167.34,167.01,167.12,13689.0,142.3794,142.5754,142.2942,142.3879,13689.0
2018-08-28 15:00:00,167.1,167.21,167.04,167.17,19463.0,142.3709,142.4646,142.3198,142.4305,19463.0
2018-08-28 15:30:00,167.17,167.23,166.77,167.01,62067.0,142.4305,142.4816,142.0897,142.2942,62067.0
2018-08-29 09:30:00,168.36,168.47,166.03,166.87,103749.0,143.4444,143.5381,141.4592,142.1749,103749.0
2018-08-29 10:00:00,166.99,167.98,166.99,167.92,53419.0,142.2772,143.1207,142.2772,143.0695,53419.0
2018-08-29 10:30:00,167.93,168.09,167.53,167.98,28691.0,143.0781,143.2144,142.7372,143.1207,28691.0
2018-08-29 11:00:00,167.96,168.75,167.91,168.62,34832.0,143.1036,143.7767,143.061,143.6659,34832.0
2018-08-29 11:30:00,168.63,169.0,168.54,168.74,43507.0,143.6745,143.9897,143.5978,143.7682,43507.0
2018-08-29 12:00:00,168.74,168.81,168.33,168.48,19177.0,143.7682,143.8278,143.4189,143.5467,19177.0
2018-08-29 12:30:00,168.48,168.51,168.03,168.1,35496.0,143.5467,143.5722,143.1633,143.2229,35496.0
2018-08-29 13:00:00,168.15,168.44,168.14,168.42,11204.0,143.2655,143.5126,143.257,143.4955,11204.0
2018-08-29 13:30:00,168.39,168.44,168.07,168.12,15847.0,143.47,143.5126,143.1973,143.2399,15847.0
2018-08-29 14:00:00,168.12,168.31,168.04,168.19,17989.0,143.2399,143.4018,143.1718,143.2996,17989.0
2018-08-29 14:30:00,168.22,168.42,168.19,168.29,20849.0,143.3251,143.4955,143.2996,143.3848,20849.0
2018-08-29 15:00:00,168.3,168.37,168.06,168.32,34866.0,143.3933,143.4529,143.1888,143.4103,34866.0
2018-08-29 15:30:00,168.31,168.58,168.24,168.31,77743.0,143.4018,143.6319,143.3422,143.4018,77743.0
2018-08-30 09:30:00,167.56,168.28,167.34,167.57,35622.0,142.7628,143.3763,142.5754,142.7713,35622.0
2018-08-30 10:00:00,167.62,167.81,166.71,166.92,22303.0,142.8139,142.9758,142.0386,142.2175,22303.0
2018-08-30 10:30:00,166.87,167.23,166.69,166.86,9885.0,142.1749,142.4816,142.0216,142.1664,9885.0
2018-08-30 11:00:00,166.92,166.92,166.38,166.38,16091.0,142.2175,142.2175,141.7574,141.7574,16091.0
2018-08-30 11:30:00,166.41,166.64,166.39,166.41,16871.0,141.783,141.979,141.766,141.783,16871.0
2018-08-30 12:00:00,166.44,166.48,166.08,166.1,24334.0,141.8086,141.8426,141.5018,141.5189,24334.0
2018-08-30 12:30:00,166.13,166.78,166.13,166.73,20451.0,141.5444,142.0982,141.5444,142.0556,20451.0
2018-08-30 13:00:00,166.74,166.96,166.74,166.82,8911.0,142.0642,142.2516,142.0642,142.1323,8911.0
2018-08-30 13:30:00,166.81,167.09,166.66,166.95,9880.0,142.1238,142.3624,141.996,142.2431,9880.0
2018-08-30 14:00:00,166.99,167.15,166.08,166.13,14553.0,142.2772,142.4135,141.5018,141.5444,14553.0
2018-08-30 14:30:00,166.19,166.59,166.13,166.34,12708.0,141.5956,141.9364,141.5444,141.7234,12708.0
2018-08-30 15:00:00,166.3,166.3,165.87,166.27,27036.0,141.6893,141.6893,141.3229,141.6637,27036.0
2018-08-30 15:30:00,166.29,166.89,166.21,166.73,106237.0,141.6808,142.192,141.6126,142.0556,106237.0
2018-08-31 09:30:00,166.75,166.75,165.91,166.51,34629.0,142.0727,142.0727,141.357,141.8682,34629.0
2018-08-31 10:00:00,166.46,167.44,166.46,167.01,31876.0,141.8256,142.6606,141.8256,142.2942,31876.0
2018-08-31 10:30:00,166.95,167.14,166.65,166.65,10007.0,142.2431,142.405,141.9875,141.9875,10007.0
2018-08-31 11:00:00,166.7,166.88,166.15,166.37,23280.0,142.0301,142.1834,141.5615,141.7489,23280.0
2018-08-31 11:30:00,166.37,166.63,166.2,166.31,10038.0,141.7489,141.9704,141.6041,141.6978,10038.0
2018-08-31 12:00:00,166.18,166.21,165.91,166.02,11938.0,141.587,141.6126,141.357,141.4507,11938.0
2018-08-31 12:30:00,166.05,166.24,165.83,166.22,16004.0,141.4763,141.6382,141.2888,141.6211,16004.0
2018-08-31 13:00:00,166.19,166.34,166.04,166.25,16894.0,141.5956,141.7234,141.4678,141.6467,16894.0
2018-08-31 13:30:00,166.25,166.38,166.0,166.34,13909.0,141.6467,141.7574,141.4337,141.7234,13909.0
2018-08-31 14:00:00,166.34,166.37,165.93,166.06,16238.0,141.7234,141.7489,141.374,141.4848,16238.0
2018-08-31 14:30:00,166.06,166.31,166.0,166.24,26444.0,141.4848,141.6978,141.4337,141.6382,26444.0
2018-08-31 15:00:00,166.24,166.33,165.87,165.92,25415.0,141.6382,141.7148,141.3229,141.3655,25415.0
2018-08-31 15:30:00,165.9,166.49,165.9,166.3,82730.0,141.3485,141.8512,141.3485,141.6893,82730.0
2018-09-04 09:30:00,166.11,166.36,164.92,165.12,41524.0,141.5274,141.7404,140.5135,140.6839,41524.0
2018-09-04 10:00:00,165.14,165.47,164.92,164.93,34761.0,140.7009,140.9821,140.5135,140.522,34761.0
2018-09-04 10:30:00,164.92,165.17,164.4,164.41,58614.0,140.5135,140.7265,140.0705,140.079,58614.0
2018-09-04 11:00:00,164.31,164.44,163.44,163.51,37463.0,139.9938,140.1045,139.2525,139.3122,37463.0
2018-09-04 11:30:00,163.49,164.17,163.42,163.96,24379.0,139.2951,139.8745,139.2355,139.6956,24379.0
2018-09-04 12:00:00,163.99,164.05,163.46,163.86,13733.0,139.7211,139.7723,139.2696,139.6104,13733.0
2018-09-04 12:30:00,163.89,163.91,163.58,163.62,23211.0,139.6359,139.653,139.3718,139.4059,23211.0
2018-09-04 13:00:00,163.64,164.03,163.64,163.8,20768.0,139.4229,139.7552,139.4229,139.5592,20768.0
2018-09-04 13:30:00,163.85,164.44,163.85,164.37,24690.0,139.6019,140.1045,139.6019,140.0449,24690.0
2018-09-04 14:00:00,164.27,164.59,164.07,164.47,28615.0,139.9597,140.2323,139.7893,140.1301,28615.0
2018-09-04 14:30:00,164.4,164.43,164.17,164.26,26028.0,140.0705,140.096,139.8745,139.9512,26028.0
2018-09-04 15:00:00,164.29,164.4,164.18,164.32,34938.0,139.9767,140.0705,139.883,140.0023,34938.0
2018-09-04 15:30:00,164.32,164.47,164.06,164.38,104282.0,140.0023,140.1301,139.7808,140.0534,104282.0
2018-09-05 09:30:00,164.56,165.58,164.2,165.31,36049.0,140.2068,141.0758,139.9001,140.8458,36049.0
2018-09-05 10:00:00,165.31,166.0,165.27,165.94,28421.0,140.8458,141.4337,140.8117,141.3826,28421.0
2018-09-05 10:30:00,165.89,166.27,165.55,165.58,27781.0,141.34,141.6637,141.0503,141.0758,27781.0
2018-09-05 11:00:00,165.6,166.0,165.4,165.51,32990.0,141.0929,141.4337,140.9225,141.0162,32990.0
2018-09-05 11:30:00,165.57,165.84,165.5,165.59,22717.0,141.0673,141.2974,141.0077,141.0843,22717.0
2018-09-05 12:00:00,165.64,165.86,165.5,165.64,16780.0,141.1269,141.3144,141.0077,141.1269,16780.0
2018-09-05 12:30:00,165.7,165.9,165.57,165.58,21999.0,141.1781,141.3485,141.0673,141.0758,21999.0
2018-09-05 13:00:00,165.56,165.72,165.4,165.51,30811.0,141.0588,141.1951,140.9225,141.0162,30811.0
2018-09-05 13:30:00,165.65,165.73,165.49,165.55,25616.0,141.1355,141.2036,140.9991,141.0503,25616.0
2018-09-05 14:00:00,165.56,165.66,165.29,165.31,32841.0,141.0588,141.144,140.8287,140.8458,32841.0
2018-09-05 14:30:00,165.44,165.6,165.24,165.38,22401.0,140.9565,141.0929,140.7861,140.9054,22401.0
2018-09-05 15:00:00,165.41,165.78,165.38,165.65,26819.0,140.931,141.2462,140.9054,141.1355,26819.0
2018-09-05 15:30:00,165.65,165.65,165.31,165.39,139419.0,141.1355,141.1355,140.8458,140.9139,139419.0
2018-09-06 09:30:00,165.3,165.84,164.58,165.61,59163.0,140.8373,141.2974,140.2238,141.1014,59163.0
2018-09-06 10:00:00,165.61,165.69,165.19,165.35,22778.0,141.1014,141.1695,140.7435,140.8799,22778.0
2018-09-06 10:30:00,165.29,165.43,165.03,165.2,24314.0,140.8287,140.948,140.6072,140.7521,24314.0
2018-09-06 11:00:00,165.28,165.53,165.02,165.2,19141.0,140.8202,141.0332,140.5987,140.7521,19141.0
2018-09-06 11:30:00,165.08,165.49,165.06,165.34,29135.0,140.6498,140.9991,140.6328,140.8713,29135.0
2018-09-06 12:00:00,165.36,165.36,165.1,165.1,19543.0,140.8884,140.8884,140.6669,140.6669,19543.0
2018-09-06 12:30:00,164.98,165.25,164.89,164.89,12713.0,140.5646,140.7947,140.4879,140.4879,12713.0
2018-09-06 13:00:00,164.92,165.25,164.81,165.15,18993.0,140.5135,140.7947,140.4198,140.7095,18993.0
2018-09-06 13:30:00,165.2,165.69,165.2,165.62,17304.0,140.7521,141.1695,140.7521,141.1099,17304.0
2018-09-06 14:00:00,165.69,165.91,165.55,165.72,10515.0,141.1695,141.357,141.0503,141.1951,10515.0
2018-09-06 14:30:00,165.81,166.3,165.76,165.89,13804.0,141.2718,141.6893,141.2292,141.34,13804.0
2018-09-06 15:00:00,165.94,166.32,165.85,166.32,24100.0,141.3826,141.7063,141.3059,141.7063,24100.0
2018-09-06 15:30:00,166.34,166.4,166.04,166.07,62894.0,141.7234,141.7745,141.4678,141.4933,62894.0
2018-09-07 09:30:00,165.65,165.85,164.1,164.81,36742.0,141.1355,141.3059,139.8149,140.4198,36742.0
2018-09-07 10:00:00,164.83,165.09,164.51,164.87,17018.0,140.4368,140.6583,140.1642,140.4709,17018.0
2018-09-07 10:30:00,164.84,165.18,164.61,164.94,13614.0,140.4453,140.735,140.2494,140.5305,13614.0
2018-09-07 11:00:00,164.98,165.44,164.79,165.44,22109.0,140.5646,140.9565,140.4027,140.9565,22109.0
2018-09-07 11:30:00,165.44,165.55,165.2,165.29,12778.0,140.9565,141.0503,140.7521,140.8287,12778.0
2018-09-07 12:00:00,165.28,165.44,164.26,164.28,27341.0,140.8202,140.9565,139.9512,139.9682,27341.0
2018-09-07 12:30:00,164.31,164.4,164.0,164.31,26885.0,139.9938,140.0705,139.7297,139.9938,26885.0
2018-09-07 13:00:00,164.27,164.34,163.95,164.05,12595.0,139.9597,140.0193,139.6871,139.7723,12595.0
2018-09-07 13:30:00,164.05,164.44,164.01,164.38,16964.0,139.7723,140.1045,139.7382,140.0534,16964.0
2018-09-07 14:00:00,164.42,164.59,164.16,164.57,23234.0,140.0875,140.2323,139.866,140.2153,23234.0
2018-09-07 14:30:00,164.59,165.01,164.45,164.95,13850.0,140.2323,140.5902,140.1131,140.5391,13850.0
2018-09-07 15:00:00,164.98,165.05,164.69,164.88,9727.0,140.5646,140.6243,140.3175,140.4794,9727.0
2018-09-07 15:30:00,164.88,165.09,164.62,164.85,54518.0,140.4794,140.6583,140.2579,140.4539,54518.0
2018-09-10 09:30:00,165.85,166.76,165.11,166.05,32248.0,141.3059,142.0812,140.6754,141.4763,32248.0
2018-09-10 10:00:00,166.05,166.42,165.86,166.26,17937.0,141.4763,141.7915,141.3144,141.6552,17937.0
2018-09-10 10:30:00,166.46,166.51,165.76,165.94,12722.0,141.8256,141.8682,141.2292,141.3826,12722.0
2018-09-10 11:00:00,165.92,166.06,165.76,165.99,10856.0,141.3655,141.4848,141.2292,141.4252,10856.0
2018-09-10 11:30:00,166.0,166.37,165.93,166.36,20745.0,141.4337,141.7489,141.374,141.7404,20745.0
2018-09-10 12:00:00,166.43,166.76,166.28,166.28,17011.0,141.8,142.0812,141.6722,141.6722,17011.0
2018-09-10 12:30:00,166.28,166.44,166.15,166.25,12060.0,141.6722,141.8086,141.5615,141.6467,12060.0
2018-09-10 13:00:00,166.23,166.42,166.05,166.26,24233.0,141.6296,141.7915,141.4763,141.6552,24233.0
2018-09-10 13:30:00,166.25,166.37,166.05,166.23,19717.0,141.6467,141.7489,141.4763,141.6296,19717.0
2018-09-10 14:00:00,166.21,166.44,166.21,166.43,20219.0,141.6126,141.8086,141.6126,141.8,20219.0
2018-09-10 14:30:00,166.41,166.45,166.1,166.31,39086.0,141.783,141.8171,141.5189,141.6978,39086.0
2018-09-10 15:00:00,166.33,166.46,166.15,166.18,39334.0,141.7148,141.8256,141.5615,141.587,39334.0
2018-09-10 15:30:00,166.17,166.24,165.96,166.07,89297.0,141.5785,141.6382,141.3996,141.4933,89297.0
2018-09-11 09:30:00,165.6,166.15,165.33,165.73,36516.0,141.0929,141.5615,140.8628,141.2036,36516.0
2018-09-11 10:00:00,165.75,166.14,165.42,165.42,34045.0,141.2207,141.553,140.9395,140.9395,34045.0
2018-09-11 10:30:00,165.46,166.13,165.42,166.08,23333.0,140.9736,141.5444,140.9395,141.5018,23333.0
2018-09-11 11:00:00,166.18,166.9,166.16,166.87,32778.0,141.587,142.2005,141.57,142.1749,32778.0
2018-09-11 11:30:00,166.87,167.03,166.66,167.01,23450.0,142.1749,142.3112,141.996,142.2942,23450.0
2018-09-11 12:00:00,167.03,167.08,166.57,166.62,17412.0,142.3112,142.3538,141.9193,141.9619,17412.0
2018-09-11 12:30:00,166.57,167.27,166.57,167.27,26676.0,141.9193,142.5157,141.9193,142.5157,26676.0
2018-09-11 13:00:00,167.29,167.65,167.22,167.49,42348.0,142.5328,142.8395,142.4731,142.7032,42348.0
2018-09-11 13:30:00,167.48,167.53,166.79,166.92,22769.0,142.6946,142.7372,142.1068,142.2175,22769.0
2018-09-11 14:00:00,166.92,166.98,166.71,166.91,15548.0,142.2175,142.2686,142.0386,142.209,15548.0
2018-09-11 14:30:00,166.92,167.08,166.92,167.01,14752.0,142.2175,142.3538,142.2175,142.2942,14752.0
2018-09-11 15:00:00,167.01,167.06,166.73,166.78,26286.0,142.2942,142.3368,142.0556,142.0982,26286.0
2018-09-11 15:30:00,166.76,167.06,166.63,166.67,80161.0,142.0812,142.3368,141.9704,142.0045,80161.0
2018-09-12 09:30:00,166.36,166.97,165.78,166.03,26636.0,141.7404,142.2601,141.2462,141.4592,26636.0
2018-09-12 10:00:00,165.97,166.65,165.85,166.08,14620.0,141.4081,141.9875,141.3059,141.5018,14620.0
2018-09-12 10:30:00,166.08,166.22,165.84,166.11,13445.0,141.5018,141.6211,141.2974,141.5274,13445.0
2018-09-12 11:00:00,166.06,166.97,165.72,166.83,20142.0,141.4848,142.2601,141.1951,142.1408,20142.0
2018-09-12 11:30:00,166.85,167.05,166.21,166.41,16145.0,142.1579,142.3283,141.6126,141.783,16145.0
2018-09-12 12:00:00,166.4,166.73,166.21,166.73,19109.0,141.7745,142.0556,141.6126,142.0556,19109.0
2018-09-12 12:30:00,166.85,166.85,166.56,166.61,12596.0,142.1579,142.1579,141.9108,141.9534,12596.0
2018-09-12 13:00:00,166.6,166.79,166.46,166.48,15719.0,141.9449,142.1068,141.8256,141.8426,15719.0
2018-09-12 13:30:00,166.46,166.5,166.18,166.28,14396.0,141.8256,141.8597,141.587,141.6722,14396.0
2018-09-12 14:00:00,166.28,166.28,165.9,165.98,15073.0,141.6722,141.6722,141.3485,141.4166,15073.0
2018-09-12 14:30:00,165.95,166.09,165.83,165.87,12125.0,141.3911,141.5104,141.2888,141.3229,12125.0
2018-09-12 15:00:00,165.85,166.26,165.84,166.2,30885.0,141.3059,141.6552,141.2974,141.6041,30885.0
2018-09-12 15:30:00,166.18,166.3,166.09,166.21,80060.0,141.587,141.6893,141.5104,141.6126,80060.0
2018-09-13 09:30:00,167.04,167.73,167.04,167.72,17832.0,142.3198,142.9076,142.3198,142.8991,17832.0
2018-09-13 10:00:00,167.73,168.01,167.52,167.52,15530.0,142.9076,143.1462,142.7287,142.7287,15530.0
2018-09-13 10:30:00,167.63,167.72,167.06,167.15,9152.0,142.8224,142.8991,142.3368,142.4135,9152.0
2018-09-13 11:00:00,167.14,167.33,166.83,166.83,26778.0,142.405,142.5668,142.1408,142.1408,26778.0
2018-09-13 11:30:00,166.89,167.55,166.54,167.53,22028.0,142.192,142.7543,141.8938,142.7372,22028.0
2018-09-13 12:00:00,167.49,167.63,167.19,167.41,24049.0,142.7032,142.8224,142.4476,142.635,24049.0
2018-09-13 12:30:00,167.41,167.6,167.3,167.59,17127.0,142.635,142.7969,142.5413,142.7884,17127.0
2018-09-13 13:00:00,167.62,167.67,167.28,167.33,10626.0,142.8139,142.8565,142.5242,142.5668,10626.0
2018-09-13 13:30:00,167.26,167.65,167.26,167.48,24445.0,142.5072,142.8395,142.5072,142.6946,24445.0
2018-09-13 14:00:00,167.56,167.82,167.5,167.72,22385.0,142.7628,142.9843,142.7117,142.8991,22385.0
2018-09-13 14:30:00,167.78,167.78,167.6,167.7,10175.0,142.9502,142.9502,142.7969,142.8821,10175.0
2018-09-13 15:00:00,167.79,167.85,167.64,167.77,13034.0,142.9588,143.0099,142.831,142.9417,13034.0
2018-09-13 15:30:00,167.74,167.77,167.55,167.64,44661.0,142.9162,142.9417,142.7543,142.831,44661.0
2018-09-14 09:30:00,168.29,169.27,167.93,169.16,43052.0,143.3848,144.2197,143.0781,144.126,43052.0
2018-09-14 10:00:00,169.16,169.28,168.83,169.2,36401.0,144.126,144.2283,143.8449,144.1601,36401.0
2018-09-14 10:30:00,169.28,169.95,168.93,169.88,48959.0,144.2283,144.7991,143.9301,144.7395,48959.0
2018-09-14 11:00:00,169.86,170.0,168.72,168.73,38925.0,144.7224,144.8417,143.7511,143.7597,38925.0
2018-09-14 11:30:00,168.76,169.77,168.76,169.57,17656.0,143.7852,144.6457,143.7852,144.4753,17656.0
2018-09-14 12:00:00,169.58,169.58,168.76,169.03,21185.0,144.4839,144.4839,143.7852,144.0153,21185.0
2018-09-14 12:30:00,169.03,169.1,168.28,168.38,43666.0,144.0153,144.0749,143.3763,143.4615,43666.0
2018-09-14 13:00:00,168.3,168.3,167.83,168.11,17626.0,143.3933,143.3933,142.9929,143.2314,17626.0
2018-09-14 13:30:00,168.11,168.34,168.08,168.17,30287.0,143.2314,143.4274,143.2059,143.2825,30287.0
2018-09-14 14:00:00,168.12,168.89,168.12,168.66,54683.0,143.2399,143.896,143.2399,143.7,54683.0
2018-09-14 14:30:00,168.62,168.84,168.35,168.79,35892.0,143.6659,143.8534,143.4359,143.8108,35892.0
2018-09-14 15:00:00,168.77,168.97,168.7,168.86,49091.0,143.7937,143.9641,143.7341,143.8704,49091.0
2018-09-14 15:30:00,168.86,168.91,168.49,168.61,116262.0,143.8704,143.913,143.5552,143.6574,116262.0
2018-09-17 09:30:00,168.51,168.61,167.01,168.41,32225.0,143.5722,143.6574,142.2942,143.487,32225.0
2018-09-17 10:00:00,168.41,168.94,168.28,168.76,14777.0,143.487,143.9386,143.3763,143.7852,14777.0
2018-09-17 10:30:00,168.64,168.81,168.48,168.67,37179.0,143.683,143.8278,143.5467,143.7085,37179.0
2018-09-17 11:00:00,168.68,169.28,168.5,169.14,56427.0,143.7171,144.2283,143.5637,144.109,56427.0
2018-09-17 11:30:00,169.1,169.35,168.55,168.64,41828.0,144.0749,144.2879,143.6063,143.683,41828.0
2018-09-17 12:00:00,168.58,168.83,168.54,168.76,29941.0,143.6319,143.8449,143.5978,143.7852,29941.0
2018-09-17 12:30:00,168.78,168.82,168.34,168.38,13839.0,143.8023,143.8363,143.4274,143.4615,13839.0
2018-09-17 13:00:00,168.43,168.53,168.32,168.47,10017.0,143.5041,143.5893,143.4103,143.5381,10017.0
2018-09-17 13:30:00,168.48,168.66,168.38,168.6,15880.0,143.5467,143.7,143.4615,143.6489,15880.0
2018-09-17 14:00:00,168.54,168.97,168.54,168.94,25785.0,143.5978,143.9641,143.5978,143.9386,25785.0
2018-09-17 14:30:00,168.91,168.93,168.6,168.7,30584.0,143.913,143.9301,143.6489,143.7341,30584.0
2018-09-17 15:00:00,168.71,168.75,168.35,168.48,72263.0,143.7426,143.7767,143.4359,143.5467,72263.0
2018-09-17 15:30:00,168.43,168.8,168.37,168.74,83227.0,143.5041,143.8193,143.4529,143.7682,83227.0
2018-09-18 09:30:00,169.01,169.72,168.25,168.9,41400.0,143.9982,144.6031,143.3507,143.9045,41400.0
2018-09-18 10:00:00,168.83,169.24,168.42,169.03,35309.0,143.8449,144.1942,143.4955,144.0153,35309.0
2018-09-18 10:30:00,169.06,169.08,168.54,168.85,72866.0,144.0408,144.0579,143.5978,143.8619,72866.0
2018-09-18 11:00:00,168.79,169.2,168.5,169.08,31204.0,143.8108,144.1601,143.5637,144.0579,31204.0
2018-09-18 11:30:00,169.11,169.44,168.92,169.38,10719.0,144.0834,144.3646,143.9215,144.3135,10719.0
2018-09-18 12:00:00,169.35,169.66,169.07,169.27,22471.0,144.2879,144.552,144.0493,144.2197,22471.0
2018-09-18 12:30:00,169.2,169.45,169.11,169.36,14772.0,144.1601,144.3731,144.0834,144.2964,14772.0
2018-09-18 13:00:00,169.38,169.39,169.18,169.19,22174.0,144.3135,144.322,144.1431,144.1516,22174.0
2018-09-18 13:30:00,169.17,169.21,169.0,169.01,12084.0,144.1345,144.1686,143.9897,143.9982,12084.0
2018-09-18 14:00:00,169.03,169.24,169.03,169.17,24393.0,144.0153,144.1942,144.0153,144.1345,24393.0
2018-09-18 14:30:00,169.12,169.14,168.92,169.02,15538.0,144.0919,144.109,143.9215,144.0067,15538.0
2018-09-18 15:00:00,169.04,169.2,168.93,168.96,17594.0,144.0238,144.1601,143.9301,143.9556,17594.0
2018-09-18 15:30:00,169.03,169.07,168.65,168.71,63613.0,144.0153,144.0493,143.6915,143.7426,63613.0
2018-09-19 09:30:00,169.45,170.77,168.96,170.57,153089.0,144.3731,145.4978,143.9556,145.3274,153089.0
2018-09-19 10:00:00,170.68,170.74,169.88,170.24,93880.0,145.4211,145.4722,144.7395,145.0462,93880.0
2018-09-19 10:30:00,170.27,170.5,169.9,170.1,224958.0,145.0718,145.2677,144.7565,144.9269,224958.0
2018-09-19 11:00:00,170.1,170.66,169.96,170.08,117295.0,144.9269,145.404,144.8076,144.9099,117295.0
2018-09-19 11:30:00,170.08,170.08,169.0,169.42,39631.0,144.9099,144.9099,143.9897,144.3475,39631.0
2018-09-19 12:00:00,169.35,169.73,169.33,169.57,14560.0,144.2879,144.6117,144.2709,144.4753,14560.0
2018-09-19 12:30:00,169.55,169.7,169.46,169.63,18405.0,144.4583,144.5861,144.3816,144.5265,18405.0
2018-09-19 13:00:00,169.71,169.71,169.48,169.51,12163.0,144.5946,144.5946,144.3987,144.4242,12163.0
2018-09-19 13:30:00,169.53,169.59,169.11,169.11,15409.0,144.4413,144.4924,144.0834,144.0834,15409.0
2018-09-19 14:00:00,169.08,169.16,168.88,168.9,16403.0,144.0579,144.126,143.8875,143.9045,16403.0
2018-09-19 14:30:00,168.9,169.1,168.83,168.99,17106.0,143.9045,144.0749,143.8449,143.9812,17106.0
2018-09-19 15:00:00,169.01,169.26,168.99,169.03,31842.0,143.9982,144.2112,143.9812,144.0153,31842.0
2018-09-19 15:30:00,169.0,169.43,169.0,169.16,67526.0,143.9897,144.3561,143.9897,144.126,67526.0
2018-09-20 09:30:00,169.6,171.33,169.6,170.53,84714.0,144.5009,145.9749,144.5009,145.2933,84714.0
2018-09-20 10:00:00,170.7,170.7,169.74,169.75,37861.0,145.4381,145.4381,144.6202,144.6287,37861.0
2018-09-20 10:30:00,169.72,170.56,169.59,170.38,25558.0,144.6031,145.3188,144.4924,145.1655,25558.0
2018-09-20 11:00:00,170.46,170.58,170.23,170.54,12125.0,145.2336,145.3359,145.0377,145.3018,12125.0
2018-09-20 11:30:00,170.59,170.97,170.56,170.9,31319.0,145.3444,145.6682,145.3188,145.6085,31319.0
2018-09-20 12:00:00,170.88,170.94,170.61,170.94,11457.0,145.5915,145.6426,145.3614,145.6426,11457.0
2018-09-20 12:30:00,170.91,170.96,170.37,170.73,16006.0,145.617,145.6596,145.157,145.4637,16006.0
2018-09-20 13:00:00,170.76,171.06,170.46,170.53,27831.0,145.4892,145.7448,145.2336,145.2933,27831.0
2018-09-20 13:30:00,170.52,170.82,170.38,170.68,8033.0,145.2848,145.5404,145.1655,145.4211,8033.0
2018-09-20 14:00:00,170.67,170.78,170.48,170.76,15993.0,145.4126,145.5063,145.2507,145.4892,15993.0
2018-09-20 14:30:00,170.71,170.78,170.52,170.62,12419.0,145.4466,145.5063,145.2848,145.37,12419.0
2018-09-20 15:00:00,170.62,170.96,170.62,170.76,15752.0,145.37,145.6596,145.37,145.4892,15752.0
2018-09-20 15:30:00,170.76,170.76,170.36,170.45,110792.0,145.4892,145.4892,145.1484,145.2251,110792.0
2018-09-21 09:30:00,171.17,171.53,170.21,170.58,389975.0,145.8386,146.1453,145.0206,145.3359,389975.0
2018-09-21 10:00:00,170.77,171.06,170.48,170.9,28797.0,145.4978,145.7448,145.2507,145.6085,28797.0
2018-09-21 10:30:00,170.94,171.66,170.91,171.33,121454.0,145.6426,146.256,145.617,145.9749,121454.0
2018-09-21 11:00:00,171.36,171.65,171.0,171.01,60805.0,146.0004,146.2475,145.6937,145.7022,60805.0
2018-09-21 11:30:00,171.04,171.1,170.54,170.55,40276.0,145.7278,145.7789,145.3018,145.3103,40276.0
2018-09-21 12:00:00,170.58,170.72,170.53,170.61,59453.0,145.3359,145.4552,145.2933,145.3614,59453.0
2018-09-21 12:30:00,170.6,170.73,170.44,170.44,23087.0,145.3529,145.4637,145.2166,145.2166,23087.0
2018-09-21 13:00:00,170.4,170.73,170.22,170.71,18985.0,145.1825,145.4637,145.0292,145.4466,18985.0
2018-09-21 13:30:00,170.71,170.77,170.3,170.48,13395.0,145.4466,145.4978,145.0973,145.2507,13395.0
2018-09-21 14:00:00,170.48,170.56,170.23,170.32,22875.0,145.2507,145.3188,145.0377,145.1144,22875.0
2018-09-21 14:30:00,170.33,170.47,170.18,170.29,19918.0,145.1229,145.2422,144.9951,145.0888,19918.0
2018-09-21 15:00:00,170.31,170.71,170.3,170.58,58652.0,145.1058,145.4466,145.0973,145.3359,58652.0
2018-09-21 15:30:00,170.58,171.15,170.49,170.71,176409.0,145.3359,145.8215,145.2592,145.4466,176409.0
2018-09-24 09:30:00,170.49,171.02,169.85,169.85,49354.0,145.2592,145.7108,144.7139,144.7139,49354.0
2018-09-24 10:00:00,169.8,169.96,169.42,169.59,32541.0,144.6713,144.8076,144.3475,144.4924,32541.0
2018-09-24 10:30:00,169.65,170.1,169.3,169.99,40425.0,144.5435,144.9269,144.2453,144.8332,40425.0
2018-09-24 11:00:00,170.0,170.04,169.51,169.51,40907.0,144.8417,144.8758,144.4242,144.4242,40907.0
2018-09-24 11:30:00,169.51,169.51,169.18,169.4,19350.0,144.4242,144.4242,144.1431,144.3305,19350.0
2018-09-24 12:00:00,169.45,169.52,169.3,169.33,14771.0,144.3731,144.4327,144.2453,144.2709,14771.0
2018-09-24 12:30:00,169.34,169.6,169.33,169.48,20181.0,144.2794,144.5009,144.2709,144.3987,20181.0
2018-09-24 13:00:00,169.5,169.95,169.44,169.83,18596.0,144.4157,144.7991,144.3646,144.6969,18596.0
2018-09-24 13:30:00,169.89,170.08,169.81,169.98,28554.0,144.748,144.9099,144.6798,144.8247,28554.0
2018-09-24 14:00:00,169.97,170.48,169.91,170.16,116393.0,144.8162,145.2507,144.765,144.978,116393.0
2018-09-24 14:30:00,170.11,170.4,170.11,170.19,31402.0,144.9354,145.1825,144.9354,145.0036,31402.0
2018-09-24 15:00:00,170.19,170.35,169.75,169.83,20334.0,145.0036,145.1399,144.6287,144.6969,20334.0
2018-09-24 15:30:00,169.85,169.95,169.74,169.84,91527.0,144.7139,144.7991,144.6202,144.7054,91527.0
2018-09-25 09:30:00,169.87,170.0,168.97,169.85,16304.0,144.731,144.8417,143.9641,144.7139,16304.0
2018-09-25 10:00:00,169.94,170.14,169.51,169.63,12934.0,144.7906,144.961,144.4242,144.5265,12934.0
2018-09-25 10:30:00,169.55,169.83,169.35,169.57,15535.0,144.4583,144.6969,144.2879,144.4753,15535.0
2018-09-25 11:00:00,169.57,169.58,169.18,169.3,17612.0,144.4753,144.4839,144.1431,144.2453,17612.0
2018-09-25 11:30:00,169.38,169.4,169.13,169.3,19376.0,144.3135,144.3305,144.1005,144.2453,19376.0
2018-09-25 12:00:00,169.33,169.72,169.33,169.72,20690.0,144.2709,144.6031,144.2709,144.6031,20690.0
2018-09-25 12:30:00,169.77,169.88,169.56,169.81,25154.0,144.6457,144.7395,144.4668,144.6798,25154.0
2018-09-25 13:00:00,169.74,169.74,169.22,169.22,10845.0,144.6202,144.6202,144.1771,144.1771,10845.0
2018-09-25 13:30:00,169.23,169.26,168.77,168.86,17167.0,144.1857,144.2112,143.7937,143.8704,17167.0
2018-09-25 14:00:00,168.82,168.96,168.77,168.8,12628.0,143.8363,143.9556,143.7937,143.8193,12628.0
2018-09-25 14:30:00,168.75,168.76,168.54,168.73,18505.0,143.7767,143.7852,143.5978,143.7597,18505.0
2018-09-25 15:00:00,168.74,168.83,168.6,168.83,12957.0,143.7682,143.8449,143.6489,143.8449,12957.0
2018-09-25 15:30:00,168.82,168.98,168.65,168.83,75167.0,143.8363,143.9727,143.6915,143.8449,75167.0
2018-09-26 09:30:00,168.65,168.8,167.93,168.02,39001.0,143.6915,143.8193,143.0781,143.1547,39001.0
2018-09-26 10:00:00,168.01,168.3,167.36,168.2,30024.0,143.1462,143.3933,142.5924,143.3081,30024.0
2018-09-26 10:30:00,168.18,168.47,168.1,168.33,26946.0,143.2911,143.5381,143.2229,143.4189,26946.0
2018-09-26 11:00:00,168.34,168.86,168.24,168.36,158876.0,143.4274,143.8704,143.3422,143.4444,158876.0
2018-09-26 11:30:00,168.29,168.34,167.99,168.09,17897.0,143.3848,143.4274,143.1292,143.2144,17897.0
2018-09-26 12:00:00,168.15,168.3,168.02,168.3,15006.0,143.2655,143.3933,143.1547,143.3933,15006.0
2018-09-26 12:30:00,168.28,168.58,168.26,168.58,23991.0,143.3763,143.6319,143.3592,143.6319,23991.0
2018-09-26 13:00:00,168.5,168.82,168.24,168.82,164958.0,143.5637,143.8363,143.3422,143.8363,164958.0
2018-09-26 13:30:00,168.75,168.87,168.59,168.59,15735.0,143.7767,143.8789,143.6404,143.6404,15735.0
2018-09-26 14:00:00,168.53,169.03,168.36,168.65,22954.0,143.5893,144.0153,143.4444,143.6915,22954.0
2018-09-26 14:30:00,168.65,168.69,168.04,168.22,11916.0,143.6915,143.7256,143.1718,143.3251,11916.0
2018-09-26 15:00:00,168.17,168.42,168.02,168.28,21043.0,143.2825,143.4955,143.1547,143.3763,21043.0
2018-09-26 15:30:00,168.28,168.28,167.41,167.81,108781.0,143.3763,143.3763,142.635,142.9758,108781.0
2018-09-27 09:30:00,168.14,168.42,167.59,168.32,39016.0,143.257,143.4955,142.7884,143.4103,39016.0
2018-09-27 10:00:00,168.31,168.66,168.17,168.46,80793.0,143.4018,143.7,143.2825,143.5296,80793.0
2018-09-27 10:30:00,168.5,169.31,168.42,169.1,22578.0,143.5637,144.2538,143.4955,144.0749,22578.0
2018-09-27 11:00:00,169.17,169.31,168.93,169.21,33768.0,144.1345,144.2538,143.9301,144.1686,33768.0
2018-09-27 11:30:00,169.19,169.23,168.65,169.22,14039.0,144.1516,144.1857,143.6915,144.1771,14039.0
2018-09-27 12:00:00,169.19,169.33,168.99,169.06,13573.0,144.1516,144.2709,143.9812,144.0408,13573.0
2018-09-27 12:30:00,169.08,169.28,169.02,169.11,16029.0,144.0579,144.2283,144.0067,144.0834,16029.0
2018-09-27 13:00:00,169.03,169.12,168.59,168.82,18655.0,144.0153,144.0919,143.6404,143.8363,18655.0
2018-09-27 13:30:00,168.82,168.86,168.59,168.65,14311.0,143.8363,143.8704,143.6404,143.6915,14311.0
2018-09-27 14:00:00,168.65,168.9,168.54,168.73,22931.0,143.6915,143.9045,143.5978,143.7597,22931.0
2018-09-27 14:30:00,168.76,169.02,168.68,168.68,74797.0,143.7852,144.0067,143.7171,143.7171,74797.0
2018-09-27 15:00:00,168.71,168.89,168.68,168.71,23567.0,143.7426,143.896,143.7171,143.7426,23567.0
2018-09-27 15:30:00,168.69,168.69,168.43,168.52,85847.0,143.7256,143.7256,143.5041,143.5807,85847.0
2018-09-28 09:30:00,167.0,167.18,166.16,166.94,38382.0,143.2226,143.377,142.5022,143.1712,38382.0
2018-09-28 10:00:00,166.93,167.22,166.66,167.14,30658.0,143.1626,143.4113,142.931,143.3427,30658.0
2018-09-28 10:30:00,167.15,167.72,167.14,167.34,21538.0,143.3513,143.8401,143.3427,143.5142,21538.0
2018-09-28 11:00:00,167.27,167.64,167.15,167.39,22252.0,143.4542,143.7715,143.3513,143.5571,22252.0
2018-09-28 11:30:00,167.4,167.52,166.81,166.82,33994.0,143.5657,143.6686,143.0597,143.0682,33994.0
2018-09-28 12:00:00,166.85,166.87,166.6,166.79,15041.0,143.094,143.1111,142.8796,143.0425,15041.0
2018-09-28 12:30:00,166.78,166.85,166.3,166.69,18960.0,143.0339,143.094,142.6223,142.9568,18960.0
2018-09-28 13:00:00,166.68,166.82,166.38,166.74,46121.0,142.9482,143.0682,142.6909,142.9996,46121.0
2018-09-28 13:30:00,166.75,167.08,166.7,167.04,23641.0,143.0082,143.2912,142.9653,143.2569,23641.0
2018-09-28 14:00:00,167.11,167.19,166.99,167.07,22321.0,143.317,143.3856,143.214,143.2826,22321.0
2018-09-28 14:30:00,167.06,167.19,166.98,167.07,35805.0,143.2741,143.3856,143.2055,143.2826,35805.0
2018-09-28 15:00:00,167.05,167.16,166.81,167.01,74718.0,143.2655,143.3598,143.0597,143.2312,74718.0
2018-09-28 15:30:00,167.0,167.23,166.85,167.05,121930.0,143.2226,143.4199,143.094,143.2655,121930.0
2018-10-01 09:30:00,168.07,169.38,167.94,169.17,52265.0,144.1403,145.2637,144.0288,145.0836,52265.0
2018-10-01 10:00:00,169.2,169.45,168.51,168.98,32020.0,145.1094,145.3238,144.5176,144.9207,32020.0
2018-10-01 10:30:00,168.95,169.41,168.85,168.89,28668.0,144.895,145.2895,144.8092,144.8435,28668.0
2018-10-01 11:00:00,168.76,169.06,168.65,168.83,41097.0,144.732,144.9893,144.6377,144.7921,41097.0
2018-10-01 11:30:00,168.78,169.44,168.73,169.34,14736.0,144.7492,145.3152,144.7063,145.2294,14736.0
2018-10-01 12:00:00,169.35,169.63,169.34,169.36,12741.0,145.238,145.4782,145.2294,145.2466,12741.0
2018-10-01 12:30:00,169.35,169.42,169.17,169.22,14057.0,145.238,145.2981,145.0836,145.1265,14057.0
2018-10-01 13:00:00,169.28,169.47,169.28,169.46,8592.0,145.178,145.3409,145.178,145.3324,8592.0
2018-10-01 13:30:00,169.48,169.64,169.32,169.4,22904.0,145.3495,145.4867,145.2123,145.2809,22904.0
2018-10-01 14:00:00,169.43,169.56,169.1,169.56,12464.0,145.3066,145.4181,145.0236,145.4181,12464.0
2018-10-01 14:30:00,169.5,169.8,169.44,169.58,16092.0,145.3667,145.6239,145.3152,145.4353,16092.0
2018-10-01 15:00:00,169.61,169.75,168.96,169.0,27783.0,145.461,145.5811,144.9035,144.9379,27783.0
2018-10-01 15:30:00,168.93,169.44,168.71,169.41,103015.0,144.8778,145.3152,144.6891,145.2895,103015.0
2018-10-02 09:30:00,169.7,169.84,169.16,169.28,28578.0,145.5382,145.6583,145.0751,145.178,28578.0
2018-10-02 10:00:00,169.28,169.93,169.25,169.5,21649.0,145.178,145.7354,145.1523,145.3667,21649.0
2018-10-02 10:30:00,169.54,169.63,169.12,169.54,12572.0,145.401,145.4782,145.0408,145.401,12572.0
2018-10-02 11:00:00,169.55,169.84,169.5,169.6,16304.0,145.4095,145.6583,145.3667,145.4524,16304.0
2018-10-02 11:30:00,169.62,169.98,169.58,169.93,11229.0,145.4696,145.7783,145.4353,145.7354,11229.0
2018-10-02 12:00:00,169.88,170.03,169.73,169.9,22848.0,145.6926,145.8212,145.5639,145.7097,22848.0
2018-10-02 12:30:00,169.82,169.89,169.69,169.75,14559.0,145.6411,145.7011,145.5296,145.5811,14559.0
2018-10-02 13:00:00,169.8,170.02,169.71,169.84,15592.0,145.6239,145.8126,145.5468,145.6583,15592.0
2018-10-02 13:30:00,169.89,170.1,169.84,170.08,12198.0,145.7011,145.8812,145.6583,145.8641,12198.0
2018-10-02 14:00:00,170.09,170.31,169.98,170.29,17107.0,145.8727,146.0613,145.7783,146.0442,17107.0
2018-10-02 14:30:00,170.28,170.31,169.95,169.96,13787.0,146.0356,146.0613,145.7526,145.7612,13787.0
2018-10-02 15:00:00,169.94,170.32,169.9,170.26,22220.0,145.744,146.0699,145.7097,146.0185,22220.0
2018-10-02 15:30:00,170.27,170.39,170.03,170.23,143902.0,146.027,146.1299,145.8212,145.9927,143902.0
2018-10-03 09:30:00,170.75,170.83,170.33,170.56,36051.0,146.4387,146.5073,146.0785,146.2757,36051.0
2018-10-03 10:00:00,170.6,170.94,170.41,170.61,32739.0,146.31,146.6016,146.1471,146.3186,32739.0
2018-10-03 10:30:00,170.54,171.05,170.35,170.9,31986.0,146.2586,146.696,146.0956,146.5673,31986.0
2018-10-03 11:00:00,170.96,171.23,170.78,171.2,12933.0,146.6188,146.8503,146.4644,146.8246,12933.0
2018-10-03 11:30:00,171.1,171.31,170.85,171.08,20732.0,146.7389,146.919,146.5245,146.7217,20732.0
2018-10-03 12:00:00,171.14,171.52,171.01,171.52,17563.0,146.7732,147.0991,146.6617,147.0991,17563.0
2018-10-03 12:30:00,171.47,171.47,171.17,171.26,15950.0,147.0562,147.0562,146.7989,146.8761,15950.0
2018-10-03 13:00:00,171.31,171.55,171.3,171.46,15035.0,146.919,147.1248,146.9104,147.0476,15035.0
2018-10-03 13:30:00,171.49,171.52,171.25,171.26,51348.0,147.0733,147.0991,146.8675,146.8761,51348.0
2018-10-03 14:00:00,171.31,171.34,170.78,170.84,17054.0,146.919,146.9447,146.4644,146.5159,17054.0
2018-10-03 14:30:00,170.85,170.87,170.03,170.3,26634.0,146.5245,146.5416,145.8212,146.0528,26634.0
2018-10-03 15:00:00,170.31,170.6,169.9,170.05,23732.0,146.0613,146.31,145.7097,145.8384,23732.0
2018-10-03 15:30:00,170.07,170.09,169.5,169.75,176993.0,145.8555,145.8727,145.3667,145.5811,176993.0
2018-10-04 09:30:00,169.06,169.64,168.69,169.61,40545.0,144.9893,145.4867,144.672,145.461,40545.0
2018-10-04 10:00:00,169.52,169.64,168.68,168.94,21737.0,145.3838,145.4867,144.6634,144.8864,21737.0
2018-10-04 10:30:00,168.84,168.86,168.47,168.59,43504.0,144.8006,144.8178,144.4833,144.5862,43504.0
2018-10-04 11:00:00,168.57,168.91,168.38,168.52,22644.0,144.5691,144.8607,144.4061,144.5262,22644.0
2018-10-04 11:30:00,168.39,168.66,168.18,168.38,14498.0,144.4147,144.6463,144.2346,144.4061,14498.0
2018-10-04 12:00:00,168.37,168.51,167.88,167.98,21106.0,144.3976,144.5176,143.9773,144.0631,21106.0
2018-10-04 12:30:00,167.99,168.33,167.87,168.18,19136.0,144.0717,144.3632,143.9687,144.2346,19136.0
2018-10-04 13:00:00,168.0,168.14,167.84,168.09,20039.0,144.0802,144.2003,143.943,144.1574,20039.0
2018-10-04 13:30:00,168.03,168.41,167.86,168.05,31958.0,144.106,144.4319,143.9602,144.1231,31958.0
2018-10-04 14:00:00,168.01,168.18,167.9,168.09,57094.0,144.0888,144.2346,143.9945,144.1574,57094.0
2018-10-04 14:30:00,168.09,169.02,168.07,168.94,28845.0,144.1574,144.955,144.1403,144.8864,28845.0
2018-10-04 15:00:00,168.98,169.11,168.79,168.93,23758.0,144.9207,145.0322,144.7578,144.8778,23758.0
2018-10-04 15:30:00,168.95,169.9,168.93,169.7,137436.0,144.895,145.7097,144.8778,145.5382,137436.0
2018-10-05 09:30:00,169.36,170.51,169.36,169.94,34255.0,145.2466,146.2329,145.2466,145.744,34255.0
2018-10-05 10:00:00,170.01,170.33,169.51,170.09,33403.0,145.8041,146.0785,145.3752,145.8727,33403.0
2018-10-05 10:30:00,170.14,170.4,169.58,169.65,32115.0,145.9155,146.1385,145.4353,145.4953,32115.0
2018-10-05 11:00:00,169.62,169.68,169.04,169.05,29556.0,145.4696,145.521,144.9722,144.9807,29556.0
2018-10-05 11:30:00,168.93,169.2,168.37,168.38,31620.0,144.8778,145.1094,144.3976,144.4061,31620.0
2018-10-05 12:00:00,168.31,168.85,168.24,168.58,32420.0,144.3461,144.8092,144.2861,144.5777,32420.0
2018-10-05 12:30:00,168.56,169.07,168.27,168.88,31874.0,144.5605,144.9979,144.3118,144.8349,31874.0
2018-10-05 13:00:00,168.81,168.9,168.45,168.59,21261.0,144.7749,144.8521,144.4662,144.5862,21261.0
2018-10-05 13:30:00,168.61,169.22,168.45,169.13,32590.0,144.6034,145.1265,144.4662,145.0493,32590.0
2018-10-05 14:00:00,168.95,169.03,168.5,168.72,27438.0,144.895,144.9636,144.509,144.6977,27438.0
2018-10-05 14:30:00,168.72,168.92,168.55,168.62,31980.0,144.6977,144.8692,144.5519,144.612,31980.0
2018-10-05 15:00:00,168.68,168.81,168.48,168.58,32948.0,144.6634,144.7749,144.4919,144.5777,32948.0
2018-10-05 15:30:00,168.56,168.99,168.34,168.86,133961.0,144.5605,144.9293,144.3718,144.8178,133961.0
2018-10-08 09:30:00,168.48,169.27,168.44,169.02,75942.0,144.4919,145.1694,144.4576,144.955,75942.0
2018-10-08 10:00:00,169.03,169.32,168.68,168.68,35183.0,144.9636,145.2123,144.6634,144.6634,35183.0
2018-10-08 10:30:00,168.62,168.69,168.07,168.38,32482.0,144.612,144.672,144.1403,144.4061,32482.0
2018-10-08 11:00:00,168.38,168.79,168.12,168.79,22593.0,144.4061,144.7578,144.1831,144.7578,22593.0
2018-10-08 11:30:00,168.76,168.96,168.36,168.55,62316.0,144.732,144.9035,144.389,144.5519,62316.0
2018-10-08 12:00:00,168.46,169.21,168.37,169.15,33656.0,144.4747,145.118,144.3976,145.0665,33656.0
2018-10-08 12:30:00,169.22,169.39,168.77,168.77,16183.0,145.1265,145.2723,144.7406,144.7406,16183.0
2018-10-08 13:00:00,168.78,169.18,168.69,168.87,24229.0,144.7492,145.0922,144.672,144.8264,24229.0
2018-10-08 13:30:00,168.96,169.11,168.81,168.9,14563.0,144.9035,145.0322,144.7749,144.8521,14563.0
2018-10-08 14:00:00,168.88,169.45,168.86,169.24,24142.0,144.8349,145.3238,144.8178,145.1437,24142.0
2018-10-08 14:30:00,169.32,169.48,169.04,169.21,35413.0,145.2123,145.3495,144.9722,145.118,35413.0
2018-10-08 15:00:00,169.19,169.44,169.1,169.1,33364.0,145.1008,145.3152,145.0236,145.0236,33364.0
2018-10-08 15:30:00,169.11,169.4,169.11,169.28,102551.0,145.0322,145.2809,145.0322,145.178,102551.0
2018-10-09 09:30:00,168.62,168.62,166.97,167.9,52252.0,144.612,144.612,143.1969,143.9945,52252.0
2018-10-09 10:00:00,167.92,168.61,167.86,168.0,38321.0,144.0116,144.6034,143.9602,144.0802,38321.0
2018-10-09 10:30:00,168.07,168.24,166.81,166.81,35008.0,144.1403,144.2861,143.0597,143.0597,35008.0
2018-10-09 11:00:00,166.81,166.99,166.44,166.44,56660.0,143.0597,143.214,142.7423,142.7423,56660.0
2018-10-09 11:30:00,166.5,166.68,165.95,166.03,26517.0,142.7938,142.9482,142.3221,142.3907,26517.0
2018-10-09 12:00:00,166.09,166.57,165.86,166.08,27505.0,142.4422,142.8538,142.2449,142.4336,27505.0
2018-10-09 12:30:00,166.04,166.14,165.5,165.82,16790.0,142.3993,142.4851,141.9362,142.2106,16790.0
2018-10-09 13:00:00,165.81,165.89,165.59,165.65,46372.0,142.202,142.2707,142.0134,142.0648,46372.0
2018-10-09 13:30:00,165.64,165.66,165.23,165.34,30976.0,142.0562,142.0734,141.7046,141.799,30976.0
2018-10-09 14:00:00,165.33,165.33,164.92,164.97,18204.0,141.7904,141.7904,141.4388,141.4816,18204.0
2018-10-09 14:30:00,164.97,164.97,164.42,164.58,28818.0,141.4816,141.4816,141.01,141.1472,28818.0
2018-10-09 15:00:00,164.57,164.86,163.83,163.85,72428.0,141.1386,141.3873,140.504,140.5211,72428.0
2018-10-09 15:30:00,163.83,164.39,163.8,164.32,204608.0,140.504,140.9842,140.4782,140.9242,204608.0
2018-10-10 09:30:00,164.53,164.91,162.47,162.66,52265.0,141.1043,141.4302,139.3376,139.5005,52265.0
2018-10-10 10:00:00,162.77,163.22,162.05,162.17,46701.0,139.5949,139.9808,138.9774,139.0803,46701.0
2018-10-10 10:30:00,162.13,162.3,161.44,161.95,31672.0,139.046,139.1918,138.4542,138.8916,31672.0
2018-10-10 11:00:00,161.96,162.06,161.33,161.87,44255.0,138.9002,138.986,138.3599,138.823,44255.0
2018-10-10 11:30:00,161.82,162.37,161.57,161.94,22712.0,138.7801,139.2518,138.5657,138.8831,22712.0
2018-10-10 12:00:00,162.0,162.91,161.99,162.59,39603.0,138.9345,139.7149,138.9259,139.4405,39603.0
2018-10-10 12:30:00,162.59,162.86,162.39,162.39,24867.0,139.4405,139.6721,139.269,139.269,24867.0
2018-10-10 13:00:00,162.31,162.72,161.96,162.43,23137.0,139.2004,139.552,138.9002,139.3033,23137.0
2018-10-10 13:30:00,162.4,162.52,162.09,162.36,37968.0,139.2776,139.3805,139.0117,139.2433,37968.0
2018-10-10 14:00:00,162.36,162.4,161.72,162.18,103679.0,139.2433,139.2776,138.6944,139.0889,103679.0
2018-10-10 14:30:00,162.2,162.32,161.66,161.83,58566.0,139.106,139.2089,138.6429,138.7887,58566.0
2018-10-10 15:00:00,161.79,161.86,161.23,161.72,60396.0,138.7544,138.8144,138.2741,138.6944,60396.0
2018-10-10 15:30:00,161.78,161.79,160.47,160.61,237834.0,138.7458,138.7544,137.6224,137.7424,237834.0
2018-10-11 09:30:00,160.53,161.34,160.15,161.19,70635.0,137.6738,138.3685,137.3479,138.2398,70635.0
2018-10-11 10:00:00,161.19,161.33,159.83,160.2,72838.0,138.2398,138.3599,137.0735,137.3908,72838.0
2018-10-11 10:30:00,160.11,160.47,159.51,159.61,70975.0,137.3136,137.6224,136.799,136.8848,70975.0
2018-10-11 11:00:00,159.88,160.11,159.09,159.71,46941.0,137.1164,137.3136,136.4388,136.9706,46941.0
2018-10-11 11:30:00,159.61,160.38,159.52,160.1,20562.0,136.8848,137.5452,136.8076,137.305,20562.0
2018-10-11 12:00:00,160.11,160.33,159.73,160.21,17936.0,137.3136,137.5023,136.9877,137.3994,17936.0
2018-10-11 12:30:00,160.06,160.16,159.48,159.65,29666.0,137.2707,137.3565,136.7733,136.9191,29666.0
2018-10-11 13:00:00,159.6,159.96,159.28,159.63,22094.0,136.8762,137.185,136.6018,136.9019,22094.0
2018-10-11 13:30:00,159.66,159.74,159.17,159.58,23154.0,136.9277,136.9963,136.5074,136.8591,23154.0
2018-10-11 14:00:00,159.56,159.69,158.92,158.92,36097.0,136.8419,136.9534,136.293,136.293,36097.0
2018-10-11 14:30:00,158.77,158.89,157.07,157.65,33478.0,136.1644,136.2673,134.7064,135.2039,33478.0
2018-10-11 15:00:00,157.64,159.36,157.53,158.89,55492.0,135.1953,136.6704,135.1009,136.2673,55492.0
2018-10-11 15:30:00,158.81,158.96,157.0,157.11,160422.0,136.1987,136.3273,134.6464,134.7407,160422.0
2018-10-12 09:30:00,159.31,159.54,158.04,158.98,45760.0,136.6275,136.8248,135.5383,136.3445,45760.0
2018-10-12 10:00:00,158.79,158.83,158.08,158.21,59401.0,136.1815,136.2159,135.5726,135.6841,59401.0
2018-10-12 10:30:00,158.14,159.04,158.14,158.72,32276.0,135.6241,136.396,135.6241,136.1215,32276.0
2018-10-12 11:00:00,158.68,159.18,158.48,158.71,35024.0,136.0872,136.516,135.9157,136.1129,35024.0
2018-10-12 11:30:00,158.67,158.76,158.11,158.39,42730.0,136.0786,136.1558,135.5984,135.8385,42730.0
2018-10-12 12:00:00,158.35,158.42,157.93,158.09,52462.0,135.8042,135.8642,135.444,135.5812,52462.0
2018-10-12 12:30:00,158.14,158.35,157.8,158.35,58981.0,135.6241,135.8042,135.3325,135.8042,58981.0
2018-10-12 13:00:00,158.31,158.53,158.04,158.09,41054.0,135.7699,135.9586,135.5383,135.5812,41054.0
2018-10-12 13:30:00,158.04,158.17,157.5,157.91,27141.0,135.5383,135.6498,135.0752,135.4268,27141.0
2018-10-12 14:00:00,157.85,157.97,157.36,157.94,35663.0,135.3754,135.4783,134.9552,135.4526,35663.0
2018-10-12 14:30:00,157.94,158.43,157.44,158.21,48963.0,135.4526,135.8728,135.0238,135.6841,48963.0
2018-10-12 15:00:00,158.16,158.79,157.85,158.66,45631.0,135.6412,136.1815,135.3754,136.0701,45631.0
2018-10-12 15:30:00,158.61,158.73,158.16,158.27,125641.0,136.0272,136.1301,135.6412,135.7356,125641.0
2018-10-15 09:30:00,157.94,158.85,157.81,158.84,60752.0,135.4526,136.233,135.3411,136.2244,60752.0
2018-10-15 10:00:00,158.82,158.82,158.02,158.39,32454.0,136.2073,136.2073,135.5212,135.8385,32454.0
2018-10-15 10:30:00,158.41,158.55,158.22,158.33,43369.0,135.8557,135.9757,135.6927,135.787,43369.0
2018-10-15 11:00:00,158.34,158.61,158.05,158.61,35862.0,135.7956,136.0272,135.5469,136.0272,35862.0
2018-10-15 11:30:00,158.61,158.76,158.08,158.12,21611.0,136.0272,136.1558,135.5726,135.6069,21611.0
2018-10-15 12:00:00,158.13,158.19,157.62,158.17,15968.0,135.6155,135.667,135.1781,135.6498,15968.0
2018-10-15 12:30:00,158.09,158.2,157.88,157.96,26188.0,135.5812,135.6756,135.4011,135.4697,26188.0
2018-10-15 13:00:00,158.01,158.26,157.89,157.93,15886.0,135.5126,135.727,135.4097,135.444,15886.0
2018-10-15 13:30:00,157.97,158.18,157.81,157.95,23270.0,135.4783,135.6584,135.3411,135.4611,23270.0
2018-10-15 14:00:00,157.9,157.91,157.54,157.67,26301.0,135.4183,135.4268,135.1095,135.221,26301.0
2018-10-15 14:30:00,157.62,158.21,157.54,157.98,45835.0,135.1781,135.6841,135.1095,135.4869,45835.0
2018-10-15 15:00:00,158.02,158.1,157.15,157.23,37313.0,135.5212,135.5898,134.7751,134.8437,37313.0
2018-10-15 15:30:00,157.18,157.42,156.65,156.7,122790.0,134.8008,135.0066,134.3462,134.3891,122790.0
2018-10-16 09:30:00,157.1,158.07,156.26,157.22,76638.0,134.7322,135.5641,134.0118,134.8351,76638.0
2018-10-16 10:00:00,157.33,158.86,157.23,158.56,57432.0,134.9294,136.2416,134.8437,135.9843,57432.0
2018-10-16 10:30:00,158.56,159.43,158.48,159.43,37288.0,135.9843,136.7304,135.9157,136.7304,37288.0
2018-10-16 11:00:00,159.38,159.41,158.68,158.95,49319.0,136.6875,136.7133,136.0872,136.3188,49319.0
2018-10-16 11:30:00,159.0,159.32,158.83,159.22,29561.0,136.3616,136.6361,136.2159,136.5503,29561.0
2018-10-16 12:00:00,159.25,159.26,158.31,158.55,29853.0,136.5761,136.5846,135.7699,135.9757,29853.0
2018-10-16 12:30:00,158.55,158.85,158.51,158.81,20325.0,135.9757,136.233,135.9414,136.1987,20325.0
2018-10-16 13:00:00,158.75,158.79,158.4,158.53,33775.0,136.1472,136.1815,135.8471,135.9586,33775.0
2018-10-16 13:30:00,158.53,158.82,158.5,158.57,55498.0,135.9586,136.2073,135.9328,135.9929,55498.0
2018-10-16 14:00:00,158.57,159.05,158.57,159.05,78226.0,135.9929,136.4045,135.9929,136.4045,78226.0
2018-10-16 14:30:00,159.1,159.26,158.87,158.92,34371.0,136.4474,136.5846,136.2502,136.293,34371.0
2018-10-16 15:00:00,158.93,159.24,158.73,159.2,48764.0,136.3016,136.5675,136.1301,136.5332,48764.0
2018-10-16 15:30:00,159.17,159.79,158.93,159.67,107956.0,136.5074,137.0392,136.3016,136.9363,107956.0
2018-10-17 09:30:00,159.6,160.14,159.28,159.83,63416.0,136.8762,137.3393,136.6018,137.0735,63416.0
2018-10-17 10:00:00,159.79,160.2,159.62,159.95,35777.0,137.0392,137.3908,136.8934,137.1764,35777.0
2018-10-17 10:30:00,159.95,159.98,158.81,159.16,27156.0,137.1764,137.2021,136.1987,136.4989,27156.0
2018-10-17 11:00:00,159.1,159.29,158.65,159.28,16413.0,136.4474,136.6104,136.0615,136.6018,16413.0
2018-10-17 11:30:00,159.32,160.0,159.03,159.93,14064.0,136.6361,137.2193,136.3874,137.1592,14064.0
2018-10-17 12:00:00,159.86,160.54,159.8,160.15,46307.0,137.0992,137.6824,137.0477,137.3479,46307.0
2018-10-17 12:30:00,160.19,160.24,159.82,160.02,24531.0,137.3822,137.4251,137.0649,137.2364,24531.0
2018-10-17 13:00:00,160.02,160.38,159.92,160.12,22438.0,137.2364,137.5452,137.1507,137.3222,22438.0
2018-10-17 13:30:00,160.03,160.33,159.99,160.33,27471.0,137.245,137.5023,137.2107,137.5023,27471.0
2018-10-17 14:00:00,160.31,160.31,159.07,159.31,20698.0,137.4851,137.4851,136.4217,136.6275,20698.0
2018-10-17 14:30:00,159.26,160.05,159.06,159.85,25841.0,136.5846,137.2622,136.4131,137.0906,25841.0
2018-10-17 15:00:00,159.91,159.96,159.44,159.75,34530.0,137.1421,137.185,136.739,137.0049,34530.0
2018-10-17 15:30:00,159.67,159.73,158.84,159.48,84483.0,136.9363,136.9877,136.2244,136.7733,84483.0
2018-10-18 09:30:00,159.97,160.52,159.24,160.29,71787.0,137.1935,137.6652,136.5675,137.468,71787.0
2018-10-18 10:00:00,159.96,160.44,158.84,159.23,89776.0,137.185,137.5966,136.2244,136.5589,89776.0
2018-10-18 10:30:00,159.22,159.69,158.85,159.25,53891.0,136.5503,136.9534,136.233,136.5761,53891.0
2018-10-18 11:00:00,159.32,159.33,158.19,158.25,33145.0,136.6361,136.6447,135.667,135.7184,33145.0
2018-10-18 11:30:00,158.21,158.27,156.85,157.07,29782.0,135.6841,135.7356,134.5178,134.7064,29782.0
2018-10-18 12:00:00,156.99,157.49,156.78,157.4,20356.0,134.6378,135.0666,134.4577,134.9895,20356.0
2018-10-18 12:30:00,157.2,157.94,157.02,157.82,45861.0,134.8179,135.4526,134.6636,135.3497,45861.0
2018-10-18 13:00:00,157.79,157.81,156.27,156.27,41686.0,135.3239,135.3411,134.0203,134.0203,41686.0
2018-10-18 13:30:00,156.27,156.35,155.91,156.18,29264.0,134.0203,134.089,133.7116,133.9432,29264.0
2018-10-18 14:00:00,156.13,157.32,156.13,156.9,34603.0,133.9003,134.9208,133.9003,134.5606,34603.0
2018-10-18 14:30:00,156.89,157.4,156.67,156.79,30039.0,134.5521,134.9895,134.3634,134.4663,30039.0
2018-10-18 15:00:00,156.84,156.99,156.21,156.97,47114.0,134.5092,134.6378,133.9689,134.6207,47114.0
2018-10-18 15:30:00,156.89,157.08,156.49,156.75,119114.0,134.5521,134.715,134.209,134.432,119114.0
2018-10-19 09:30:00,156.74,157.85,156.72,157.2,116996.0,134.4234,135.3754,134.4063,134.8179,116996.0
2018-10-19 10:00:00,157.26,157.88,156.9,156.95,37291.0,134.8694,135.4011,134.5606,134.6035,37291.0
2018-10-19 10:30:00,156.96,157.12,156.5,156.67,27583.0,134.6121,134.7493,134.2176,134.3634,27583.0
2018-10-19 11:00:00,156.77,157.04,156.57,156.98,28055.0,134.4492,134.6807,134.2776,134.6293,28055.0
2018-10-19 11:30:00,156.91,156.93,156.08,156.73,24880.0,134.5692,134.5864,133.8574,134.4149,24880.0
2018-10-19 12:00:00,156.86,156.86,155.95,156.1,17207.0,134.5263,134.5263,133.7459,133.8745,17207.0
2018-10-19 12:30:00,156.01,156.35,155.89,156.34,24212.0,133.7974,134.089,133.6944,134.0804,24212.0
2018-10-19 13:00:00,156.18,156.57,155.92,156.29,26788.0,133.9432,134.2776,133.7202,134.0375,26788.0
2018-10-19 13:30:00,156.27,156.32,155.94,156.01,19996.0,134.0203,134.0632,133.7373,133.7974,19996.0
2018-10-19 14:00:00,155.89,156.02,155.12,155.9,33830.0,133.6944,133.8059,133.0341,133.703,33830.0
2018-10-19 14:30:00,155.78,156.07,155.65,155.83,46150.0,133.6001,133.8488,133.4886,133.643,46150.0
2018-10-19 15:00:00,155.8,155.88,155.29,155.81,29352.0,133.6173,133.6859,133.1799,133.6258,29352.0
2018-10-19 15:30:00,155.74,155.95,155.38,155.4,92038.0,133.5658,133.7459,133.2571,133.2742,92038.0
2018-10-22 09:30:00,156.0,156.31,153.9,153.9,84008.0,133.7888,134.0547,131.9878,131.9878,84008.0
2018-10-22 10:00:00,153.97,155.13,153.94,154.6,41487.0,132.0478,133.0427,132.0221,132.5881,41487.0
2018-10-22 10:30:00,154.53,155.19,154.29,155.09,59562.0,132.5281,133.0941,132.3223,133.0084,59562.0
2018-10-22 11:00:00,155.1,155.1,154.25,154.32,56646.0,133.0169,133.0169,132.288,132.348,56646.0
2018-10-22 11:30:00,154.36,154.88,154.32,154.48,34880.0,132.3823,132.8283,132.348,132.4852,34880.0
2018-10-22 12:00:00,154.4,154.64,154.08,154.5,36851.0,132.4166,132.6224,132.1422,132.5024,36851.0
2018-10-22 12:30:00,154.53,154.61,154.12,154.2,32223.0,132.5281,132.5967,132.1765,132.2451,32223.0
2018-10-22 13:00:00,154.2,154.34,153.72,153.79,70426.0,132.2451,132.3651,131.8334,131.8934,70426.0
2018-10-22 13:30:00,153.76,154.06,153.63,153.96,71896.0,131.8677,132.125,131.7562,132.0392,71896.0
2018-10-22 14:00:00,153.99,154.26,153.93,153.94,54097.0,132.065,132.2965,132.0135,132.0221,54097.0
2018-10-22 14:30:00,153.93,154.32,153.88,153.9,58670.0,132.0135,132.348,131.9706,131.9878,58670.0
2018-10-22 15:00:00,153.9,154.34,153.8,153.97,61885.0,131.9878,132.3651,131.902,132.0478,61885.0
2018-10-22 15:30:00,153.97,154.02,153.22,153.3,273243.0,132.0478,132.0907,131.4046,131.4732,273243.0
2018-10-23 09:30:00,151.23,151.23,149.69,150.19,130066.0,129.6979,129.6979,128.3772,128.806,130066.0
2018-10-23 10:00:00,150.19,150.41,148.76,149.31,99103.0,128.806,128.9947,127.5796,128.0513,99103.0
2018-10-23 10:30:00,149.27,149.93,148.63,149.58,78929.0,128.017,128.583,127.4681,128.2829,78929.0
2018-10-23 11:00:00,149.53,150.66,149.4,150.47,46461.0,128.24,129.2091,128.1285,129.0461,46461.0
2018-10-23 11:30:00,150.53,150.58,149.86,149.95,52185.0,129.0976,129.1405,128.523,128.6002,52185.0
2018-10-23 12:00:00,149.95,150.71,149.94,150.37,41048.0,128.6002,129.252,128.5916,128.9604,41048.0
2018-10-23 12:30:00,150.38,150.99,150.38,150.95,24926.0,128.969,129.4921,128.969,129.4578,24926.0
2018-10-23 13:00:00,150.94,152.02,150.81,151.87,34820.0,129.4492,130.3755,129.3377,130.2468,34820.0
2018-10-23 13:30:00,151.91,151.92,150.94,151.11,48663.0,130.2811,130.2897,129.4492,129.595,48663.0
2018-10-23 14:00:00,151.06,152.35,151.06,152.3,49708.0,129.5521,130.6585,129.5521,130.6156,49708.0
2018-10-23 14:30:00,152.33,152.54,151.99,152.16,85166.0,130.6413,130.8214,130.3497,130.4955,85166.0
2018-10-23 15:00:00,152.12,152.86,151.99,152.37,124300.0,130.4612,131.0959,130.3497,130.6756,124300.0
2018-10-23 15:30:00,152.36,152.6,151.94,152.06,120480.0,130.667,130.8729,130.3068,130.4098,120480.0
2018-10-24 09:30:00,151.64,152.62,151.35,152.49,83354.0,130.0496,130.89,129.8009,130.7785,83354.0
2018-10-24 10:00:00,152.49,153.22,151.99,152.71,166599.0,130.7785,131.4046,130.3497,130.9672,166599.0
2018-10-24 10:30:00,152.7,152.96,151.32,151.38,52515.0,130.9586,131.1816,129.7751,129.8266,52515.0
2018-10-24 11:00:00,151.42,151.68,150.63,150.95,89401.0,129.8609,130.0839,129.1834,129.4578,89401.0
2018-10-24 11:30:00,150.99,152.29,150.9,152.08,131547.0,129.4921,130.607,129.4149,130.4269,131547.0
2018-10-24 12:00:00,152.09,152.13,151.64,151.69,58468.0,130.4355,130.4698,130.0496,130.0924,58468.0
2018-10-24 12:30:00,151.78,151.79,150.66,150.86,69804.0,130.1696,130.1782,129.2091,129.3806,69804.0
2018-10-24 13:00:00,150.76,150.78,150.08,150.41,86953.0,129.2949,129.312,128.7117,128.9947,86953.0
2018-10-24 13:30:00,150.42,150.68,150.0,150.42,70710.0,129.0033,129.2262,128.6431,129.0033,70710.0
2018-10-24 14:00:00,150.38,151.37,150.03,151.35,70038.0,128.969,129.818,128.6688,129.8009,70038.0
2018-10-24 14:30:00,151.29,151.44,150.52,150.55,61298.0,129.7494,129.878,129.089,129.1148,61298.0
2018-10-24 15:00:00,150.51,150.65,149.55,149.62,144237.0,129.0805,129.2005,128.2571,128.3172,144237.0
2018-10-24 15:30:00,149.59,150.15,148.67,148.89,236291.0,128.2914,128.7717,127.5024,127.6911,236291.0
2018-10-25 09:30:00,150.48,151.34,149.51,150.47,65538.0,129.0547,129.7923,128.2228,129.0461,65538.0
2018-10-25 10:00:00,150.37,151.12,150.18,150.74,89909.0,128.9604,129.6036,128.7974,129.2777,89909.0
2018-10-25 10:30:00,150.78,151.14,150.6,150.84,64724.0,129.312,129.6208,129.1576,129.3635,64724.0
2018-10-25 11:00:00,150.68,152.07,150.52,152.03,101167.0,129.2262,130.4183,129.089,130.384,101167.0
2018-10-25 11:30:00,152.06,152.28,151.25,151.37,51388.0,130.4098,130.5984,129.7151,129.818,51388.0
2018-10-25 12:00:00,151.44,151.73,151.2,151.51,36026.0,129.878,130.1267,129.6722,129.9381,36026.0
2018-10-25 12:30:00,151.58,152.03,151.54,151.92,44880.0,129.9981,130.384,129.9638,130.2897,44880.0
2018-10-25 13:00:00,151.99,152.27,151.54,152.12,41298.0,130.3497,130.5899,129.9638,130.4612,41298.0
2018-10-25 13:30:00,152.16,152.75,152.06,152.19,28815.0,130.4955,131.0015,130.4098,130.5213,28815.0
2018-10-25 14:00:00,152.17,152.64,152.05,152.51,41404.0,130.5041,130.9072,130.4012,130.7957,41404.0
2018-10-25 14:30:00,152.49,152.8,152.33,152.71,35198.0,130.7785,131.0444,130.6413,130.9672,35198.0
2018-10-25 15:00:00,152.75,153.06,152.6,152.78,69586.0,131.0015,131.2674,130.8729,131.0272,69586.0
2018-10-25 15:30:00,152.76,152.91,151.24,151.49,185116.0,131.0101,131.1387,129.7065,129.9209,185116.0
2018-10-26 09:30:00,149.74,150.87,149.44,149.72,84891.0,128.4201,129.3892,128.1628,128.4029,84891.0
2018-10-26 10:00:00,149.68,149.82,148.73,149.62,106052.0,128.3686,128.4887,127.5539,128.3172,106052.0
2018-10-26 10:30:00,149.52,149.71,149.07,149.14,122850.0,128.2314,128.3944,127.8455,127.9055,122850.0
2018-10-26 11:00:00,149.11,149.75,148.77,149.64,71873.0,127.8798,128.4287,127.5882,128.3343,71873.0
2018-10-26 11:30:00,149.66,149.9,148.44,148.92,70958.0,128.3515,128.5573,127.3052,127.7168,70958.0
2018-10-26 12:00:00,149.01,150.04,148.73,149.92,89307.0,127.794,128.6774,127.5539,128.5745,89307.0
2018-10-26 12:30:00,149.89,150.64,149.75,150.12,58345.0,128.5487,129.1919,128.4287,128.746,58345.0
2018-10-26 13:00:00,150.12,150.73,149.99,150.24,67413.0,128.746,129.2691,128.6345,128.8489,67413.0
2018-10-26 13:30:00,150.2,150.57,149.78,150.38,53742.0,128.8146,129.1319,128.4544,128.969,53742.0
2018-10-26 14:00:00,150.39,150.53,149.41,149.77,121516.0,128.9775,129.0976,128.1371,128.4458,121516.0
2018-10-26 14:30:00,149.76,149.95,148.75,148.88,136661.0,128.4372,128.6002,127.571,127.6825,136661.0
2018-10-26 15:00:00,148.88,149.44,148.5,149.27,180389.0,127.6825,128.1628,127.3566,128.017,180389.0
2018-10-26 15:30:00,149.25,150.13,148.8,149.45,422284.0,127.9998,128.7546,127.6139,128.1714,422284.0
2018-10-29 09:30:00,151.33,152.66,151.12,152.3,66526.0,129.7837,130.9243,129.6036,130.6156,66526.0
2018-10-29 10:00:00,152.28,153.19,152.16,153.19,61397.0,130.5984,131.3789,130.4955,131.3789,61397.0
2018-10-29 10:30:00,153.25,153.37,152.69,153.25,45981.0,131.4303,131.5332,130.9501,131.4303,45981.0
2018-10-29 11:00:00,153.23,153.49,152.83,153.21,43696.0,131.4132,131.6362,131.0701,131.396,43696.0
2018-10-29 11:30:00,153.13,153.47,152.36,152.64,38023.0,131.3274,131.619,130.667,130.9072,38023.0
2018-10-29 12:00:00,152.6,152.85,152.36,152.5,64838.0,130.8729,131.0873,130.667,130.7871,64838.0
2018-10-29 12:30:00,152.55,152.92,152.38,152.69,43451.0,130.83,131.1473,130.6842,130.9501,43451.0
2018-10-29 13:00:00,152.65,153.31,152.54,152.54,37715.0,130.9158,131.4818,130.8214,130.8214,37715.0
2018-10-29 13:30:00,152.41,153.23,152.41,152.91,52243.0,130.7099,131.4132,130.7099,131.1387,52243.0
2018-10-29 14:00:00,152.95,152.98,152.25,152.39,66710.0,131.173,131.1988,130.5727,130.6928,66710.0
2018-10-29 14:30:00,152.37,152.38,151.41,151.54,112695.0,130.6756,130.6842,129.8523,129.9638,112695.0
2018-10-29 15:00:00,151.57,151.6,149.96,150.56,136102.0,129.9895,130.0153,128.6088,129.1233,136102.0
2018-10-29 15:30:00,150.51,151.06,149.42,150.98,218165.0,129.0805,129.5521,128.1456,129.4835,218165.0
2018-10-30 09:30:00,151.06,152.75,150.51,152.51,84967.0,129.5521,131.0015,129.0805,130.7957,84967.0
2018-10-30 10:00:00,152.55,152.66,151.81,151.87,56661.0,130.83,130.9243,130.1954,130.2468,56661.0
2018-10-30 10:30:00,151.94,152.09,150.6,150.9,57909.0,130.3068,130.4355,129.1576,129.4149,57909.0
2018-10-30 11:00:00,150.9,152.15,150.74,151.9,55204.0,129.4149,130.4869,129.2777,130.2725,55204.0
2018-10-30 11:30:00,151.8,152.57,151.73,152.02,48206.0,130.1868,130.8471,130.1267,130.3755,48206.0
2018-10-30 12:00:00,152.05,152.83,151.99,152.4,55529.0,130.4012,131.0701,130.3497,130.7014,55529.0
2018-10-30 12:30:00,152.31,152.69,151.91,152.12,52166.0,130.6242,130.9501,130.2811,130.4612,52166.0
2018-10-30 13:00:00,152.08,152.7,151.91,152.28,54044.0,130.4269,130.9586,130.2811,130.5984,54044.0
2018-10-30 13:30:00,152.22,152.92,152.07,152.81,48666.0,130.547,131.1473,130.4183,131.053,48666.0
2018-10-30 14:00:00,152.83,153.25,152.4,152.98,69368.0,131.0701,131.4303,130.7014,131.1988,69368.0
2018-10-30 14:30:00,152.9,154.09,152.84,153.89,70673.0,131.1302,132.1507,131.0787,131.9792,70673.0
2018-10-30 15:00:00,153.9,154.29,153.31,154.07,88448.0,131.9878,132.3223,131.4818,132.1336,88448.0
2018-10-30 15:30:00,154.05,154.24,153.54,153.8,257884.0,132.1164,132.2794,131.679,131.902,257884.0
2018-10-31 09:30:00,154.96,156.01,154.72,155.93,83213.0,132.8969,133.7974,132.691,133.7288,83213.0
2018-10-31 10:00:00,156.02,156.31,154.6,155.16,69572.0,133.8059,134.0547,132.5881,133.0684,69572.0
2018-10-31 10:30:00,155.25,155.89,154.75,154.78,57738.0,133.1456,133.6944,132.7168,132.7425,57738.0
2018-10-31 11:00:00,154.81,155.77,154.46,155.77,77682.0,132.7682,133.5915,132.4681,133.5915,77682.0
2018-10-31 11:30:00,155.8,156.1,155.14,155.39,62091.0,133.6173,133.8745,133.0512,133.2656,62091.0
2018-10-31 12:00:00,155.51,155.57,154.8,155.32,41379.0,133.3686,133.42,132.7596,133.2056,41379.0
2018-10-31 12:30:00,155.28,156.48,155.28,156.04,65812.0,133.1713,134.2004,133.1713,133.8231,65812.0
2018-10-31 13:00:00,156.0,156.24,155.74,155.86,62162.0,133.7888,133.9946,133.5658,133.6687,62162.0
2018-10-31 13:30:00,155.84,156.04,155.49,155.5,32317.0,133.6516,133.8231,133.3514,133.36,32317.0
2018-10-31 14:00:00,155.49,155.96,155.24,155.49,53517.0,133.3514,133.7545,133.137,133.3514,53517.0
2018-10-31 14:30:00,155.43,155.63,155.14,155.52,40117.0,133.2999,133.4715,133.0512,133.3771,40117.0
2018-10-31 15:00:00,155.47,155.71,155.01,155.18,61142.0,133.3342,133.5401,132.9397,133.0855,61142.0
2018-10-31 15:30:00,155.24,155.27,154.34,154.38,199279.0,133.137,133.1627,132.3651,132.3994,199279.0
2018-11-01 09:30:00,155.25,156.79,153.7,153.91,131383.0,133.1456,134.4663,131.8163,131.9964,131383.0
2018-11-01 10:00:00,153.95,154.59,153.56,154.15,191678.0,132.0307,132.5795,131.6962,132.2022,191678.0
2018-11-01 10:30:00,154.11,154.85,153.84,154.69,106815.0,132.1679,132.8025,131.9363,132.6653,106815.0
2018-11-01 11:00:00,154.68,154.96,154.43,154.88,85422.0,132.6567,132.8969,132.4423,132.8283,85422.0
2018-11-01 11:30:00,154.88,154.95,154.44,154.55,57822.0,132.8283,132.8883,132.4509,132.5452,57822.0
2018-11-01 12:00:00,154.49,154.93,154.34,154.68,57573.0,132.4938,132.8711,132.3651,132.6567,57573.0
2018-11-01 12:30:00,154.68,155.22,154.63,155.22,57432.0,132.6567,133.1198,132.6138,133.1198,57432.0
2018-11-01 13:00:00,155.2,155.2,154.59,154.9,64443.0,133.1027,133.1027,132.5795,132.8454,64443.0
2018-11-01 13:30:00,154.91,155.1,154.73,154.92,30439.0,132.854,133.0169,132.6996,132.8626,30439.0
2018-11-01 14:00:00,154.88,154.96,154.5,154.84,32892.0,132.8283,132.8969,132.5024,132.7939,32892.0
2018-11-01 14:30:00,154.87,155.53,154.74,155.47,41509.0,132.8197,133.3857,132.7082,133.3342,41509.0
2018-11-01 15:00:00,155.47,155.89,155.03,155.66,83627.0,133.3342,133.6944,132.9569,133.4972,83627.0
2018-11-01 15:30:00,155.61,155.66,155.15,155.36,172528.0,133.4543,133.4972,133.0598,133.2399,172528.0
2018-11-02 09:30:00,157.2,157.87,156.73,157.0,89179.0,134.8179,135.3925,134.4149,134.6464,89179.0
2018-11-02 10:00:00,157.1,158.06,156.68,156.68,84794.0,134.7322,135.5555,134.372,134.372,84794.0
2018-11-02 10:30:00,156.68,156.87,155.82,156.7,60843.0,134.372,134.5349,133.6344,134.3891,60843.0
2018-11-02 11:00:00,156.72,157.09,156.2,156.24,63794.0,134.4063,134.7236,133.9603,133.9946,63794.0
2018-11-02 11:30:00,156.31,156.82,155.55,156.13,127950.0,134.0547,134.492,133.4029,133.9003,127950.0
2018-11-02 12:00:00,156.15,156.19,154.94,155.09,46231.0,133.9174,133.9517,132.8797,133.0084,46231.0
2018-11-02 12:30:00,155.09,155.12,154.58,154.79,28893.0,133.0084,133.0341,132.571,132.7511,28893.0
2018-11-02 13:00:00,154.72,155.47,154.71,155.3,55536.0,132.691,133.3342,132.6825,133.1885,55536.0
2018-11-02 13:30:00,155.34,155.6,155.0,155.13,23542.0,133.2228,133.4457,132.9312,133.0427,23542.0
2018-11-02 14:00:00,155.11,155.87,154.38,155.87,61563.0,133.0255,133.6773,132.3994,133.6773,61563.0
2018-11-02 14:30:00,155.77,155.82,155.04,155.36,88811.0,133.5915,133.6344,132.9655,133.2399,88811.0
2018-11-02 15:00:00,155.34,155.91,155.17,155.55,92703.0,133.2228,133.7116,133.077,133.4029,92703.0
2018-11-02 15:30:00,155.57,155.99,155.28,155.76,134516.0,133.42,133.7802,133.1713,133.583,134516.0
2018-11-05 09:30:00,156.32,157.59,155.59,156.99,107565.0,134.0632,135.1524,133.4372,134.6378,107565.0
2018-11-05 10:00:00,156.84,157.06,156.64,156.95,68180.0,134.5092,134.6979,134.3377,134.6035,68180.0
2018-11-05 10:30:00,156.96,157.6,156.68,157.59,72691.0,134.6121,135.161,134.372,135.1524,72691.0
2018-11-05 11:00:00,157.57,157.62,156.98,157.39,85870.0,135.1353,135.1781,134.6293,134.9809,85870.0
2018-11-05 11:30:00,157.4,157.48,156.89,157.3,67544.0,134.9895,135.0581,134.5521,134.9037,67544.0
2018-11-05 12:00:00,157.32,157.32,156.93,157.03,38795.0,134.9208,134.9208,134.5864,134.6721,38795.0
2018-11-05 12:30:00,157.05,157.24,156.94,156.96,37651.0,134.6893,134.8522,134.595,134.6121,37651.0
2018-11-05 13:00:00,157.01,157.31,156.85,157.14,64603.0,134.655,134.9123,134.5178,134.7665,64603.0
2018-11-05 13:30:00,157.16,157.51,156.98,157.43,51504.0,134.7836,135.0838,134.6293,135.0152,51504.0
2018-11-05 14:00:00,157.46,157.93,157.34,157.9,46107.0,135.0409,135.444,134.938,135.4183,46107.0
2018-11-05 14:30:00,157.86,158.38,157.69,158.14,64144.0,135.384,135.8299,135.2382,135.6241,64144.0
2018-11-05 15:00:00,158.14,158.16,157.08,157.63,126430.0,135.6241,135.6412,134.715,135.1867,126430.0
2018-11-05 15:30:00,157.64,157.65,156.96,157.36,202175.0,135.1953,135.2039,134.6121,134.9552,202175.0
2018-11-06 09:30:00,155.41,156.97,152.8,153.25,159459.0,133.2828,134.6207,131.0444,131.4303,159459.0
2018-11-06 10:00:00,153.09,154.65,151.85,153.99,159066.0,131.2931,132.631,130.2297,132.065,159066.0
2018-11-06 10:30:00,154.05,155.39,153.42,155.3,102639.0,132.1164,133.2656,131.5761,133.1885,102639.0
2018-11-06 11:00:00,155.29,155.6,154.52,155.48,102329.0,133.1799,133.4457,132.5195,133.3428,102329.0
2018-11-06 11:30:00,155.53,155.64,154.95,155.51,53290.0,133.3857,133.48,132.8883,133.3686,53290.0
2018-11-06 12:00:00,155.4,156.66,155.28,156.49,102123.0,133.2742,134.3548,133.1713,134.209,102123.0
2018-11-06 12:30:00,156.49,158.28,156.49,157.14,89429.0,134.209,135.7442,134.209,134.7665,89429.0
2018-11-06 13:00:00,157.14,158.0,157.0,157.69,57672.0,134.7665,135.504,134.6464,135.2382,57672.0
2018-11-06 13:30:00,157.74,157.9,156.76,157.89,55722.0,135.281,135.4183,134.4406,135.4097,55722.0
2018-11-06 14:00:00,157.8,157.93,156.93,157.04,74550.0,135.3325,135.444,134.5864,134.6807,74550.0
2018-11-06 14:30:00,156.92,157.42,156.01,157.3,96264.0,134.5778,135.0066,133.7974,134.9037,96264.0
2018-11-06 15:00:00,157.22,157.33,156.77,157.11,76844.0,134.8351,134.9294,134.4492,134.7407,76844.0
2018-11-06 15:30:00,157.16,158.16,157.11,158.08,254007.0,134.7836,135.6412,134.7407,135.5726,254007.0
2018-11-07 09:30:00,159.26,159.48,157.36,157.79,69064.0,136.5846,136.7733,134.9552,135.3239,69064.0
2018-11-07 10:00:00,157.63,158.14,157.28,158.01,18626.0,135.1867,135.6241,134.8865,135.5126,18626.0
2018-11-07 10:30:00,158.09,158.94,158.07,158.52,25634.0,135.5812,136.3102,135.5641,135.95,25634.0
2018-11-07 11:00:00,158.5,158.89,158.46,158.7,33575.0,135.9328,136.2673,135.8985,136.1044,33575.0
2018-11-07 11:30:00,158.77,158.88,158.54,158.78,27046.0,136.1644,136.2587,135.9671,136.173,27046.0
2018-11-07 12:00:00,158.81,159.47,158.8,159.43,54699.0,136.1987,136.7647,136.1901,136.7304,54699.0
2018-11-07 12:30:00,159.44,159.72,159.06,159.71,41214.0,136.739,136.9791,136.4131,136.9706,41214.0
2018-11-07 13:00:00,159.71,160.14,159.66,160.11,51717.0,136.9706,137.3393,136.9277,137.3136,51717.0
2018-11-07 13:30:00,160.11,160.38,159.81,159.81,47066.0,137.3136,137.5452,137.0563,137.0563,47066.0
2018-11-07 14:00:00,159.84,160.77,159.84,160.77,44472.0,137.0821,137.8796,137.0821,137.8796,44472.0
2018-11-07 14:30:00,160.7,161.19,160.23,160.34,68086.0,137.8196,138.2398,137.4165,137.5109,68086.0
2018-11-07 15:00:00,160.36,160.85,160.15,160.84,60218.0,137.528,137.9482,137.3479,137.9397,60218.0
2018-11-07 15:30:00,160.82,161.01,160.47,160.96,188043.0,137.9225,138.0855,137.6224,138.0426,188043.0
2018-11-08 09:30:00,160.65,160.82,159.77,160.31,57081.0,137.7767,137.9225,137.022,137.4851,57081.0
2018-11-08 10:00:00,160.31,161.49,160.18,161.43,62826.0,137.4851,138.4971,137.3736,138.4457,62826.0
2018-11-08 10:30:00,161.4,161.77,161.05,161.5,79142.0,138.4199,138.7373,138.1198,138.5057,79142.0
2018-11-08 11:00:00,161.47,161.47,160.92,161.22,36172.0,138.48,138.48,138.0083,138.2656,36172.0
2018-11-08 11:30:00,161.22,161.49,161.17,161.43,26693.0,138.2656,138.4971,138.2227,138.4457,26693.0
2018-11-08 12:00:00,161.47,161.86,161.43,161.71,34115.0,138.48,138.8144,138.4457,138.6858,34115.0
2018-11-08 12:30:00,161.71,161.73,161.27,161.27,23480.0,138.6858,138.703,138.3084,138.3084,23480.0
2018-11-08 13:00:00,161.23,161.5,161.05,161.19,30620.0,138.2741,138.5057,138.1198,138.2398,30620.0
2018-11-08 13:30:00,161.2,161.39,161.11,161.22,14759.0,138.2484,138.4114,138.1712,138.2656,14759.0
2018-11-08 14:00:00,161.22,161.35,160.88,160.91,26830.0,138.2656,138.3771,137.974,137.9997,26830.0
2018-11-08 14:30:00,160.89,161.05,160.57,160.81,29212.0,137.9826,138.1198,137.7081,137.9139,29212.0
2018-11-08 15:00:00,160.74,161.05,160.53,160.54,45939.0,137.8539,138.1198,137.6738,137.6824,45939.0
2018-11-08 15:30:00,160.5,161.25,160.46,161.24,194548.0,137.6481,138.2913,137.6138,138.2827,194548.0
2018-11-09 09:30:00,160.41,160.44,158.88,159.0,40127.0,137.5709,137.5966,136.2587,136.3616,40127.0
2018-11-09 10:00:00,159.11,159.49,158.37,158.97,27790.0,136.456,136.7819,135.8213,136.3359,27790.0
2018-11-09 10:30:00,159.04,159.05,157.95,158.06,52276.0,136.396,136.4045,135.4611,135.5555,52276.0
2018-11-09 11:00:00,158.09,159.07,158.01,158.98,27942.0,135.5812,136.4217,135.5126,136.3445,27942.0
2018-11-09 11:30:00,159.04,159.24,158.79,159.03,26812.0,136.396,136.5675,136.1815,136.3874,26812.0
2018-11-09 12:00:00,159.0,159.13,158.75,159.13,20523.0,136.3616,136.4731,136.1472,136.4731,20523.0
2018-11-09 12:30:00,159.12,159.73,159.1,159.47,18685.0,136.4646,136.9877,136.4474,136.7647,18685.0
2018-11-09 13:00:00,159.44,159.53,159.21,159.34,16086.0,136.739,136.8162,136.5417,136.6532,16086.0
2018-11-09 13:30:00,159.38,159.38,158.67,158.94,30014.0,136.6875,136.6875,136.0786,136.3102,30014.0
2018-11-09 14:00:00,158.95,159.35,158.58,159.31,59256.0,136.3188,136.6618,136.0014,136.6275,59256.0
2018-11-09 14:30:00,159.27,159.99,159.26,159.8,33991.0,136.5932,137.2107,136.5846,137.0477,33991.0
2018-11-09 15:00:00,159.8,160.21,159.54,159.96,32502.0,137.0477,137.3994,136.8248,137.185,32502.0
2018-11-09 15:30:00,160.01,160.41,159.86,159.9,103566.0,137.2278,137.5709,137.0992,137.1335,103566.0
2018-11-12 09:30:00,159.86,160.56,159.51,160.09,50677.0,137.0992,137.6995,136.799,137.2965,50677.0
2018-11-12 10:00:00,160.14,160.32,159.7,159.99,79864.0,137.3393,137.4937,136.962,137.2107,79864.0
2018-11-12 10:30:00,159.92,159.94,158.9,158.99,22792.0,137.1507,137.1678,136.2759,136.3531,22792.0
2018-11-12 11:00:00,158.97,159.16,158.41,158.46,28154.0,136.3359,136.4989,135.8557,135.8985,28154.0
2018-11-12 11:30:00,158.48,158.83,158.09,158.42,30172.0,135.9157,136.2159,135.5812,135.8642,30172.0
2018-11-12 12:00:00,158.33,158.71,158.28,158.45,20017.0,135.787,136.1129,135.7442,135.89,20017.0
2018-11-12 12:30:00,158.56,158.98,158.2,158.57,27803.0,135.9843,136.3445,135.6756,135.9929,27803.0
2018-11-12 13:00:00,158.63,158.63,157.82,157.96,24481.0,136.0443,136.0443,135.3497,135.4697,24481.0
2018-11-12 13:30:00,157.94,158.45,157.76,158.3,18096.0,135.4526,135.89,135.2982,135.7613,18096.0
2018-11-12 14:00:00,158.31,158.62,158.19,158.44,13249.0,135.7699,136.0358,135.667,135.8814,13249.0
2018-11-12 14:30:00,158.35,158.6,157.98,158.0,14548.0,135.8042,136.0186,135.4869,135.504,14548.0
2018-11-12 15:00:00,158.06,158.52,157.77,158.37,39845.0,135.5555,135.95,135.3068,135.8213,39845.0
2018-11-12 15:30:00,158.36,158.36,157.18,157.51,97774.0,135.8128,135.8128,134.8008,135.0838,97774.0
2018-11-13 09:30:00,157.93,159.61,157.88,159.27,74168.0,135.444,136.8848,135.4011,136.5932,74168.0
2018-11-13 10:00:00,159.19,159.81,158.55,158.7,43009.0,136.5246,137.0563,135.9757,136.1044,43009.0
2018-11-13 10:30:00,158.63,159.54,158.26,159.29,56152.0,136.0443,136.8248,135.727,136.6104,56152.0
2018-11-13 11:00:00,159.27,160.43,159.19,159.73,53691.0,136.5932,137.588,136.5246,136.9877,53691.0
2018-11-13 11:30:00,159.72,159.87,159.3,159.49,77674.0,136.9791,137.1078,136.6189,136.7819,77674.0
2018-11-13 12:00:00,159.59,159.85,159.45,159.75,28118.0,136.8676,137.0906,136.7476,137.0049,28118.0
2018-11-13 12:30:00,159.68,159.73,159.2,159.42,27862.0,136.9448,136.9877,136.5332,136.7218,27862.0
2018-11-13 13:00:00,159.45,159.66,158.9,159.08,34181.0,136.7476,136.9277,136.2759,136.4303,34181.0
2018-11-13 13:30:00,159.09,159.63,158.93,159.02,49080.0,136.4388,136.9019,136.3016,136.3788,49080.0
2018-11-13 14:00:00,158.91,159.03,157.57,157.88,21425.0,136.2845,136.3874,135.1353,135.4011,21425.0
2018-11-13 14:30:00,157.87,158.06,157.22,157.69,42237.0,135.3925,135.5555,134.8351,135.2382,42237.0
2018-11-13 15:00:00,157.65,158.1,157.35,157.65,34376.0,135.2039,135.5898,134.9466,135.2039,34376.0
2018-11-13 15:30:00,157.54,158.29,157.27,158.05,117958.0,135.1095,135.7527,134.878,135.5469,117958.0
2018-11-14 09:30:00,158.81,160.82,158.19,160.3,58360.0,136.1987,137.9225,135.667,137.4766,58360.0
2018-11-14 10:00:00,160.19,160.63,159.09,159.24,63540.0,137.3822,137.7596,136.4388,136.5675,63540.0
2018-11-14 10:30:00,159.22,159.22,158.02,158.08,53973.0,136.5503,136.5503,135.5212,135.5726,53973.0
2018-11-14 11:00:00,158.12,158.16,157.69,157.82,35620.0,135.6069,135.6412,135.2382,135.3497,35620.0
2018-11-14 11:30:00,157.85,157.9,156.98,157.66,55701.0,135.3754,135.4183,134.6293,135.2124,55701.0
2018-11-14 12:00:00,157.69,158.1,157.61,158.03,27172.0,135.2382,135.5898,135.1696,135.5298,27172.0
2018-11-14 12:30:00,158.06,158.08,157.45,157.64,27387.0,135.5555,135.5726,135.0323,135.1953,27387.0
2018-11-14 13:00:00,157.65,157.85,157.25,157.29,31812.0,135.2039,135.3754,134.8608,134.8951,31812.0
2018-11-14 13:30:00,157.24,157.51,157.02,157.31,21638.0,134.8522,135.0838,134.6636,134.9123,21638.0
2018-11-14 14:00:00,157.2,158.0,156.8,157.15,40047.0,134.8179,135.504,134.4749,134.7751,40047.0
2018-11-14 14:30:00,157.14,157.93,157.07,157.84,58080.0,134.7665,135.444,134.7064,135.3668,58080.0
2018-11-14 15:00:00,157.75,158.54,157.66,157.92,60896.0,135.2896,135.9671,135.2124,135.4354,60896.0
2018-11-14 15:30:00,157.89,157.96,156.85,157.22,162826.0,135.4097,135.4697,134.5178,134.8351,162826.0
2018-11-15 09:30:00,156.08,157.94,155.9,157.55,52107.0,133.8574,135.4526,133.703,135.1181,52107.0
2018-11-15 10:00:00,157.69,159.11,157.69,158.42,72488.0,135.2382,136.456,135.2382,135.8642,72488.0
2018-11-15 10:30:00,158.21,158.74,157.77,158.44,39768.0,135.6841,136.1387,135.3068,135.8814,39768.0
2018-11-15 11:00:00,158.43,159.8,158.23,159.52,77194.0,135.8728,137.0477,135.7013,136.8076,77194.0
2018-11-15 11:30:00,159.53,160.0,159.44,159.81,48900.0,136.8162,137.2193,136.739,137.0563,48900.0
2018-11-15 12:00:00,159.96,160.0,159.59,159.84,54674.0,137.185,137.2193,136.8676,137.0821,54674.0
2018-11-15 12:30:00,159.9,159.92,158.78,158.8,28252.0,137.1335,137.1507,136.173,136.1901,28252.0
2018-11-15 13:00:00,158.82,161.03,158.77,160.78,97311.0,136.2073,138.1026,136.1644,137.8882,97311.0
2018-11-15 13:30:00,160.82,161.5,160.79,161.46,151280.0,137.9225,138.5057,137.8968,138.4714,151280.0
2018-11-15 14:00:00,161.38,161.73,161.12,161.73,87115.0,138.4028,138.703,138.1798,138.703,87115.0
2018-11-15 14:30:00,161.77,162.11,160.79,160.91,62507.0,138.7373,139.0288,137.8968,137.9997,62507.0
2018-11-15 15:00:00,160.86,160.89,160.01,160.18,62944.0,137.9568,137.9826,137.2278,137.3736,62944.0
2018-11-15 15:30:00,160.21,160.73,160.16,160.66,120195.0,137.3994,137.8453,137.3565,137.7853,120195.0
2018-11-16 09:30:00,160.04,161.43,160.04,160.92,148169.0,137.2536,138.4457,137.2536,138.0083,148169.0
2018-11-16 10:00:00,160.85,161.5,160.5,160.85,48052.0,137.9482,138.5057,137.6481,137.9482,48052.0
2018-11-16 10:30:00,160.86,162.07,160.85,161.76,35481.0,137.9568,138.9945,137.9482,138.7287,35481.0
2018-11-16 11:00:00,161.74,162.95,161.71,162.6,101275.0,138.7115,139.7492,138.6858,139.4491,101275.0
2018-11-16 11:30:00,162.59,163.6,162.4,163.35,87174.0,139.4405,140.3067,139.2776,140.0923,87174.0
2018-11-16 12:00:00,163.35,163.65,162.87,163.5,62254.0,140.0923,140.3496,139.6806,140.2209,62254.0
2018-11-16 12:30:00,163.5,164.57,163.46,163.58,56580.0,140.2209,141.1386,140.1866,140.2896,56580.0
2018-11-16 13:00:00,163.56,163.76,162.88,163.0,54217.0,140.2724,140.4439,139.6892,139.7921,54217.0
2018-11-16 13:30:00,162.92,163.33,162.5,163.33,36440.0,139.7235,140.0751,139.3633,140.0751,36440.0
2018-11-16 14:00:00,163.34,163.97,163.31,163.97,57290.0,140.0837,140.624,140.058,140.624,57290.0
2018-11-16 14:30:00,164.07,164.12,163.71,163.99,44350.0,140.7098,140.7527,140.401,140.6412,44350.0
2018-11-16 15:00:00,164.05,164.34,163.89,164.17,47580.0,140.6926,140.9413,140.5554,140.7955,47580.0
2018-11-16 15:30:00,164.12,164.31,163.67,163.86,153481.0,140.7527,140.9156,140.3667,140.5297,153481.0
2018-11-19 09:30:00,163.51,165.49,163.16,165.21,66628.0,140.2295,141.9276,139.9294,141.6875,66628.0
2018-11-19 10:00:00,165.1,165.1,163.25,163.34,68038.0,141.5931,141.5931,140.0065,140.0837,68038.0
2018-11-19 10:30:00,163.31,164.1,163.31,163.89,37567.0,140.058,140.7355,140.058,140.5554,37567.0
2018-11-19 11:00:00,163.88,164.01,163.04,163.23,36715.0,140.5468,140.6583,139.8264,139.9894,36715.0
2018-11-19 11:30:00,163.09,163.44,162.06,162.1,44052.0,139.8693,140.1695,138.986,139.0203,44052.0
2018-11-19 12:00:00,162.28,162.5,161.3,161.66,72509.0,139.1746,139.3633,138.3342,138.6429,72509.0
2018-11-19 12:30:00,161.49,161.88,161.12,161.46,68439.0,138.4971,138.8316,138.1798,138.4714,68439.0
2018-11-19 13:00:00,161.45,161.55,160.48,160.86,51521.0,138.4628,138.5486,137.6309,137.9568,51521.0
2018-11-19 13:30:00,160.86,161.31,160.33,160.52,70526.0,137.9568,138.3428,137.5023,137.6652,70526.0
2018-11-19 14:00:00,160.44,160.74,160.09,160.47,53899.0,137.5966,137.8539,137.2965,137.6224,53899.0
2018-11-19 14:30:00,160.46,160.9,160.12,160.52,71693.0,137.6138,137.9911,137.3222,137.6652,71693.0
2018-11-19 15:00:00,160.51,160.68,160.25,160.39,129502.0,137.6567,137.8025,137.4337,137.5537,129502.0
2018-11-19 15:30:00,160.43,160.5,159.39,159.84,265289.0,137.588,137.6481,136.6961,137.0821,265289.0
2018-11-20 09:30:00,158.93,158.99,157.3,158.05,57256.0,136.3016,136.3531,134.9037,135.5469,57256.0
2018-11-20 10:00:00,157.92,158.29,157.39,158.29,64897.0,135.4354,135.7527,134.9809,135.7527,64897.0
2018-11-20 10:30:00,158.33,159.47,158.28,159.22,49217.0,135.787,136.7647,135.7442,136.5503,49217.0
2018-11-20 11:00:00,159.32,159.41,158.37,158.47,93788.0,136.6361,136.7133,135.8213,135.9071,93788.0
2018-11-20 11:30:00,158.44,159.36,158.35,159.01,65642.0,135.8814,136.6704,135.8042,136.3702,65642.0
2018-11-20 12:00:00,159.17,159.61,158.83,159.06,22096.0,136.5074,136.8848,136.2159,136.4131,22096.0
2018-11-20 12:30:00,159.06,159.23,158.68,158.76,18331.0,136.4131,136.5589,136.0872,136.1558,18331.0
2018-11-20 13:00:00,158.77,159.2,157.64,158.0,79852.0,136.1644,136.5332,135.1953,135.504,79852.0
2018-11-20 13:30:00,158.0,158.42,157.92,158.17,26390.0,135.504,135.8642,135.4354,135.6498,26390.0
2018-11-20 14:00:00,158.25,158.97,157.88,158.53,46548.0,135.7184,136.3359,135.4011,135.9586,46548.0
2018-11-20 14:30:00,158.43,158.86,157.45,158.41,102290.0,135.8728,136.2416,135.0323,135.8557,102290.0
2018-11-20 15:00:00,158.39,158.5,157.69,158.39,56342.0,135.8385,135.9328,135.2382,135.8385,56342.0
2018-11-20 15:30:00,158.38,158.42,157.43,157.54,232753.0,135.8299,135.8642,135.0152,135.1095,232753.0
2018-11-21 09:30:00,158.69,160.42,157.82,159.25,45913.0,136.0958,137.5795,135.3497,136.5761,45913.0
2018-11-21 10:00:00,159.25,160.33,159.06,160.07,34352.0,136.5761,137.5023,136.4131,137.2793,34352.0
2018-11-21 10:30:00,160.08,160.51,159.83,160.4,72004.0,137.2879,137.6567,137.0735,137.5623,72004.0
2018-11-21 11:00:00,160.42,160.75,160.37,160.54,42128.0,137.5795,137.8625,137.5366,137.6824,42128.0
2018-11-21 11:30:00,160.54,160.8,160.37,160.5,41857.0,137.6824,137.9054,137.5366,137.6481,41857.0
2018-11-21 12:00:00,160.54,160.71,160.3,160.5,39511.0,137.6824,137.8282,137.4766,137.6481,39511.0
2018-11-21 12:30:00,160.52,160.7,160.33,160.5,55612.0,137.6652,137.8196,137.5023,137.6481,55612.0
2018-11-21 13:00:00,160.53,160.7,160.43,160.64,43310.0,137.6738,137.8196,137.588,137.7681,43310.0
2018-11-21 13:30:00,160.67,160.85,160.5,160.63,24592.0,137.7939,137.9482,137.6481,137.7596,24592.0
2018-11-21 14:00:00,160.67,160.68,160.5,160.55,33483.0,137.7939,137.8025,137.6481,137.691,33483.0
2018-11-21 14:30:00,160.57,160.63,160.2,160.22,38496.0,137.7081,137.7596,137.3908,137.4079,38496.0
2018-11-21 15:00:00,160.25,160.41,159.86,159.93,35490.0,137.4337,137.5709,137.0992,137.1592,35490.0
2018-11-21 15:30:00,159.89,159.89,159.16,159.19,96514.0,137.1249,137.1249,136.4989,136.5246,96514.0
2018-11-23 09:30:00,157.4,158.49,157.27,158.4,27579.0,134.9895,135.9243,134.878,135.8471,27579.0
2018-11-23 10:00:00,158.39,158.56,158.01,158.19,14576.0,135.8385,135.9843,135.5126,135.667,14576.0
2018-11-23 10:30:00,158.19,158.63,157.94,158.3,11599.0,135.667,136.0443,135.4526,135.7613,11599.0
2018-11-23 11:00:00,158.25,158.47,158.06,158.36,16057.0,135.7184,135.9071,135.5555,135.8128,16057.0
2018-11-23 11:30:00,158.32,158.48,157.88,157.95,19777.0,135.7785,135.9157,135.4011,135.4611,19777.0
2018-11-23 12:00:00,157.92,158.07,157.64,157.87,18052.0,135.4354,135.5641,135.1953,135.3925,18052.0
2018-11-23 12:30:00,157.93,158.3,157.37,157.51,76109.0,135.444,135.7613,134.9637,135.0838,76109.0
2018-11-26 09:30:00,158.67,159.59,158.09,158.52,118508.0,136.0786,136.8676,135.5812,135.95,118508.0
2018-11-26 10:00:00,158.56,158.66,157.69,157.69,46627.0,135.9843,136.0701,135.2382,135.2382,46627.0
2018-11-26 10:30:00,157.81,158.05,157.49,157.99,32710.0,135.3411,135.5469,135.0666,135.4955,32710.0
2018-11-26 11:00:00,157.97,158.47,157.88,158.14,57699.0,135.4783,135.9071,135.4011,135.6241,57699.0
2018-11-26 11:30:00,158.14,158.14,157.37,157.72,30386.0,135.6241,135.6241,134.9637,135.2639,30386.0
2018-11-26 12:00:00,157.72,158.14,157.59,157.62,21589.0,135.2639,135.6241,135.1524,135.1781,21589.0
2018-11-26 12:30:00,157.57,157.63,157.06,157.31,20398.0,135.1353,135.1867,134.6979,134.9123,20398.0
2018-11-26 13:00:00,157.31,157.73,157.12,157.59,35527.0,134.9123,135.2725,134.7493,135.1524,35527.0
2018-11-26 13:30:00,157.56,158.06,157.43,158.06,19373.0,135.1267,135.5555,135.0152,135.5555,19373.0
2018-11-26 14:00:00,158.06,158.43,157.87,158.32,22165.0,135.5555,135.8728,135.3925,135.7785,22165.0
2018-11-26 14:30:00,158.3,158.62,158.17,158.62,36536.0,135.7613,136.0358,135.6498,136.0358,36536.0
2018-11-26 15:00:00,158.62,158.85,158.11,158.25,55621.0,136.0358,136.233,135.5984,135.7184,55621.0
2018-11-26 15:30:00,158.25,158.68,158.23,158.62,84289.0,135.7184,136.0872,135.7013,136.0358,84289.0
2018-11-27 09:30:00,157.75,158.75,156.71,156.84,45795.0,135.2896,136.1472,134.3977,134.5092,45795.0
2018-11-27 10:00:00,156.81,157.37,156.55,156.62,58605.0,134.4835,134.9637,134.2605,134.3205,58605.0
2018-11-27 10:30:00,156.6,156.91,156.12,156.26,70652.0,134.3034,134.5692,133.8917,134.0118,70652.0
2018-11-27 11:00:00,156.25,156.88,155.98,156.32,67999.0,134.0032,134.5435,133.7716,134.0632,67999.0
2018-11-27 11:30:00,156.29,156.69,155.95,156.35,52213.0,134.0375,134.3805,133.7459,134.089,52213.0
2018-11-27 12:00:00,156.34,156.66,155.95,156.0,37377.0,134.0804,134.3548,133.7459,133.7888,37377.0
2018-11-27 12:30:00,155.97,156.22,155.82,155.85,36957.0,133.7631,133.9775,133.6344,133.6601,36957.0
2018-11-27 13:00:00,155.85,156.19,155.7,155.78,39543.0,133.6601,133.9517,133.5315,133.6001,39543.0
2018-11-27 13:30:00,155.8,156.0,155.58,155.73,57452.0,133.6173,133.7888,133.4286,133.5572,57452.0
2018-11-27 14:00:00,155.79,155.8,155.43,155.62,60314.0,133.6087,133.6173,133.2999,133.4629,60314.0
2018-11-27 14:30:00,155.64,156.15,155.56,156.03,67224.0,133.48,133.9174,133.4114,133.8145,67224.0
2018-11-27 15:00:00,155.99,156.29,155.91,156.09,37766.0,133.7802,134.0375,133.7116,133.866,37766.0
2018-11-27 15:30:00,156.14,156.4,155.94,156.27,125440.0,133.9089,134.1318,133.7373,134.0203,125440.0
2018-11-28 09:30:00,157.06,157.4,155.85,156.0,45589.0,134.6979,134.9895,133.6601,133.7888,45589.0
2018-11-28 10:00:00,155.99,156.18,155.13,155.15,21520.0,133.7802,133.9432,133.0427,133.0598,21520.0
2018-11-28 10:30:00,155.09,155.23,154.11,155.02,45539.0,133.0084,133.1284,132.1679,132.9483,45539.0
2018-11-28 11:00:00,154.97,155.62,154.97,155.62,43370.0,132.9054,133.4629,132.9054,133.4629,43370.0
2018-11-28 11:30:00,155.63,155.64,155.27,155.61,34207.0,133.4715,133.48,133.1627,133.4543,34207.0
2018-11-28 12:00:00,155.64,157.53,155.64,157.14,67965.0,133.48,135.1009,133.48,134.7665,67965.0
2018-11-28 12:30:00,157.19,157.87,157.02,157.37,58533.0,134.8094,135.3925,134.6636,134.9637,58533.0
2018-11-28 13:00:00,157.42,157.6,157.02,157.5,57543.0,135.0066,135.161,134.6636,135.0752,57543.0
2018-11-28 13:30:00,157.56,157.69,157.22,157.34,47150.0,135.1267,135.2382,134.8351,134.938,47150.0
2018-11-28 14:00:00,157.36,157.48,157.2,157.25,52245.0,134.9552,135.0581,134.8179,134.8608,52245.0
2018-11-28 14:30:00,157.26,157.58,157.24,157.36,38617.0,134.8694,135.1438,134.8522,134.9552,38617.0
2018-11-28 15:00:00,157.32,158.06,157.3,158.06,69327.0,134.9208,135.5555,134.9037,135.5555,69327.0
2018-11-28 15:30:00,158.05,158.68,157.94,158.66,172159.0,135.5469,136.0872,135.4526,136.0701,172159.0
2018-11-29 09:30:00,158.39,158.97,158.39,158.83,37165.0,135.8385,136.3359,135.8385,136.2159,37165.0
2018-11-29 10:00:00,158.69,159.15,158.52,158.56,74130.0,136.0958,136.4903,135.95,135.9843,74130.0
2018-11-29 10:30:00,158.62,159.25,158.44,158.87,37004.0,136.0358,136.5761,135.8814,136.2502,37004.0
2018-11-29 11:00:00,158.82,159.62,158.73,159.58,43241.0,136.2073,136.8934,136.1301,136.8591,43241.0
2018-11-29 11:30:00,159.56,160.06,159.36,159.78,28207.0,136.8419,137.2707,136.6704,137.0306,28207.0
2018-11-29 12:00:00,159.72,159.73,159.08,159.28,23016.0,136.9791,136.9877,136.4303,136.6018,23016.0
2018-11-29 12:30:00,159.35,159.96,159.24,159.86,28041.0,136.6618,137.185,136.5675,137.0992,28041.0
2018-11-29 13:00:00,159.82,159.82,159.59,159.8,19124.0,137.0649,137.0649,136.8676,137.0477,19124.0
2018-11-29 13:30:00,159.77,160.01,159.63,159.77,30859.0,137.022,137.2278,136.9019,137.022,30859.0
2018-11-29 14:00:00,159.8,160.19,159.58,159.93,54030.0,137.0477,137.3822,136.8591,137.1592,54030.0
2018-11-29 14:30:00,159.87,160.33,159.77,160.28,32115.0,137.1078,137.5023,137.022,137.4594,32115.0
2018-11-29 15:00:00,160.31,160.31,159.91,160.14,37860.0,137.4851,137.4851,137.1421,137.3393,37860.0
2018-11-29 15:30:00,160.12,160.12,159.11,159.2,128331.0,137.3222,137.3222,136.456,136.5332,128331.0
2018-11-30 09:30:00,158.71,160.56,158.58,160.18,46196.0,136.1129,137.6995,136.0014,137.3736,46196.0
2018-11-30 10:00:00,160.11,160.67,159.66,160.11,57792.0,137.3136,137.7939,136.9277,137.3136,57792.0
2018-11-30 10:30:00,160.23,160.7,160.15,160.6,27775.0,137.4165,137.8196,137.3479,137.7338,27775.0
2018-11-30 11:00:00,160.57,160.73,160.24,160.24,32192.0,137.7081,137.8453,137.4251,137.4251,32192.0
2018-11-30 11:30:00,160.17,160.58,160.1,160.42,27805.0,137.3651,137.7167,137.305,137.5795,27805.0
2018-11-30 12:00:00,160.39,160.39,159.86,159.95,29283.0,137.5537,137.5537,137.0992,137.1764,29283.0
2018-11-30 12:30:00,159.98,160.47,159.83,160.39,36510.0,137.2021,137.6224,137.0735,137.5537,36510.0
2018-11-30 13:00:00,160.44,160.65,160.4,160.48,21698.0,137.5966,137.7767,137.5623,137.6309,21698.0
2018-11-30 13:30:00,160.48,160.77,160.34,160.62,18679.0,137.6309,137.8796,137.5109,137.751,18679.0
2018-11-30 14:00:00,160.63,160.8,160.44,160.51,29947.0,137.7596,137.9054,137.5966,137.6567,29947.0
2018-11-30 14:30:00,160.49,160.89,160.46,160.56,39650.0,137.6395,137.9826,137.6138,137.6995,39650.0
2018-11-30 15:00:00,160.55,160.73,160.41,160.49,42694.0,137.691,137.8453,137.5709,137.6395,42694.0
2018-11-30 15:30:00,160.49,160.97,160.49,160.84,208482.0,137.6395,138.0512,137.6395,137.9397,208482.0
2018-12-03 09:30:00,163.76,165.76,162.76,164.99,117216.0,140.4439,142.1592,139.5863,141.4988,117216.0
2018-12-03 10:00:00,164.98,165.05,163.92,164.52,91440.0,141.4902,141.5503,140.5811,141.0957,91440.0
2018-12-03 10:30:00,164.47,164.79,164.01,164.14,102609.0,141.0528,141.3273,140.6583,140.7698,102609.0
2018-12-03 11:00:00,164.05,164.31,163.44,164.29,70167.0,140.6926,140.9156,140.1695,140.8985,70167.0
2018-12-03 11:30:00,164.27,164.67,163.94,164.31,67630.0,140.8813,141.2244,140.5983,140.9156,67630.0
2018-12-03 12:00:00,164.37,165.21,164.27,165.18,62608.0,140.9671,141.6875,140.8813,141.6617,62608.0
2018-12-03 12:30:00,165.22,165.71,164.82,164.94,125462.0,141.696,142.1163,141.353,141.4559,125462.0
2018-12-03 13:00:00,164.97,165.69,164.96,165.47,58546.0,141.4816,142.0991,141.4731,141.9105,58546.0
2018-12-03 13:30:00,165.46,165.46,164.79,164.91,41252.0,141.9019,141.9019,141.3273,141.4302,41252.0
2018-12-03 14:00:00,164.94,165.78,164.79,165.7,76270.0,141.4559,142.1763,141.3273,142.1077,76270.0
2018-12-03 14:30:00,165.69,166.4,165.65,166.13,125847.0,142.0991,142.708,142.0648,142.4765,125847.0
2018-12-03 15:00:00,166.11,166.47,165.83,166.3,90628.0,142.4593,142.7681,142.2192,142.6223,90628.0
2018-12-03 15:30:00,166.32,167.0,165.95,166.68,286467.0,142.6394,143.2226,142.3221,142.9482,286467.0
2018-12-04 09:30:00,165.59,166.72,165.06,165.55,80298.0,142.0134,142.9825,141.5588,141.9791,80298.0
2018-12-04 10:00:00,165.56,165.69,165.01,165.33,51673.0,141.9876,142.0991,141.5159,141.7904,51673.0
2018-12-04 10:30:00,165.37,166.19,165.18,166.07,59303.0,141.8247,142.5279,141.6617,142.425,59303.0
2018-12-04 11:00:00,166.04,166.2,165.46,165.47,66707.0,142.3993,142.5365,141.9019,141.9105,66707.0
2018-12-04 11:30:00,165.55,165.75,165.2,165.57,57325.0,141.9791,142.1506,141.6789,141.9962,57325.0
2018-12-04 12:00:00,165.51,165.51,163.65,163.72,60306.0,141.9448,141.9448,140.3496,140.4096,60306.0
2018-12-04 12:30:00,163.7,164.79,163.09,164.12,70840.0,140.3925,141.3273,139.8693,140.7527,70840.0
2018-12-04 13:00:00,164.06,164.27,162.8,162.86,70255.0,140.7012,140.8813,139.6206,139.6721,70255.0
2018-12-04 13:30:00,162.82,163.45,162.34,163.3,55926.0,139.6378,140.1781,139.2261,140.0494,55926.0
2018-12-04 14:00:00,163.28,164.4,163.07,164.05,131270.0,140.0323,140.9928,139.8522,140.6926,131270.0
2018-12-04 14:30:00,164.09,165.2,164.09,164.81,96259.0,140.7269,141.6789,140.7269,141.3444,96259.0
2018-12-04 15:00:00,164.72,164.75,164.19,164.24,125054.0,141.2672,141.293,140.8127,140.8556,125054.0
2018-12-04 15:30:00,164.22,164.88,163.84,163.97,273229.0,140.8384,141.4045,140.5125,140.624,273229.0
2018-12-06 09:30:00,161.37,161.65,159.45,159.45,98522.0,138.3942,138.6343,136.7476,136.7476,98522.0
2018-12-06 10:00:00,159.72,160.27,159.33,159.88,136781.0,136.9791,137.4508,136.6447,137.1164,136781.0
2018-12-06 10:30:00,159.86,160.02,158.1,158.37,190236.0,137.0992,137.2364,135.5898,135.8213,190236.0
2018-12-06 11:00:00,158.45,159.08,156.85,157.24,74675.0,135.89,136.4303,134.5178,134.8522,74675.0
2018-12-06 11:30:00,157.23,158.62,157.0,158.35,73257.0,134.8437,136.0358,134.6464,135.8042,73257.0
2018-12-06 12:00:00,158.35,158.53,157.71,158.5,82577.0,135.8042,135.9586,135.2553,135.9328,82577.0
2018-12-06 12:30:00,158.41,159.16,158.13,158.69,65275.0,135.8557,136.4989,135.6155,136.0958,65275.0
2018-12-06 13:00:00,158.67,158.82,157.92,158.08,45159.0,136.0786,136.2073,135.4354,135.5726,45159.0
2018-12-06 13:30:00,158.07,159.18,157.79,159.11,55573.0,135.5641,136.516,135.3239,136.456,55573.0
2018-12-06 14:00:00,159.31,159.61,158.63,159.4,99269.0,136.6275,136.8848,136.0443,136.7047,99269.0
2018-12-06 14:30:00,159.46,159.55,158.56,159.49,45990.0,136.7562,136.8333,135.9843,136.7819,45990.0
2018-12-06 15:00:00,159.52,160.24,159.41,160.19,82103.0,136.8076,137.4251,136.7133,137.3822,82103.0
2018-12-06 15:30:00,160.12,162.16,160.12,161.34,239085.0,137.3222,139.0717,137.3222,138.3685,239085.0
2018-12-07 09:30:00,161.48,164.18,161.01,163.43,63011.0,138.4885,140.8041,138.0855,140.1609,63011.0
2018-12-07 10:00:00,163.2,163.34,161.27,161.8,26629.0,139.9637,140.0837,138.3084,138.763,26629.0
2018-12-07 10:30:00,161.82,161.98,160.74,161.83,40493.0,138.7801,138.9174,137.8539,138.7887,40493.0
2018-12-07 11:00:00,161.79,161.9,160.01,160.28,23452.0,138.7544,138.8487,137.2278,137.4594,23452.0
2018-12-07 11:30:00,160.27,161.59,160.16,160.74,60980.0,137.4508,138.5829,137.3565,137.8539,60980.0
2018-12-07 12:00:00,160.81,161.07,160.24,160.57,27597.0,137.9139,138.1369,137.4251,137.7081,27597.0
2018-12-07 12:30:00,160.5,160.5,159.57,160.03,100158.0,137.6481,137.6481,136.8505,137.245,100158.0
2018-12-07 13:00:00,160.0,160.69,158.92,159.19,51576.0,137.2193,137.811,136.293,136.5246,51576.0
2018-12-07 13:30:00,159.2,159.2,158.12,158.17,33858.0,136.5332,136.5332,135.6069,135.6498,33858.0
2018-12-07 14:00:00,158.12,158.51,157.39,157.65,47640.0,135.6069,135.9414,134.9809,135.2039,47640.0
2018-12-07 14:30:00,157.65,157.86,156.83,156.91,45240.0,135.2039,135.384,134.5006,134.5692,45240.0
2018-12-07 15:00:00,156.96,157.95,156.74,157.88,65560.0,134.6121,135.4611,134.4234,135.4011,65560.0
2018-12-07 15:30:00,157.86,158.68,156.93,157.16,212499.0,135.384,136.0872,134.5864,134.7836,212499.0
2018-12-10 09:30:00,157.78,157.93,154.64,154.76,72277.0,135.3154,135.444,132.6224,132.7253,72277.0
2018-12-10 10:00:00,154.76,156.41,154.66,155.96,68179.0,132.7253,134.1404,132.6396,133.7545,68179.0
2018-12-10 10:30:00,155.91,156.43,155.79,156.09,80180.0,133.7116,134.1576,133.6087,133.866,80180.0
2018-12-10 11:00:00,156.0,156.01,154.46,154.75,63556.0,133.7888,133.7974,132.4681,132.7168,63556.0
2018-12-10 11:30:00,154.78,155.92,154.51,155.22,56372.0,132.7425,133.7202,132.5109,133.1198,56372.0
2018-12-10 12:00:00,155.1,155.74,154.88,155.36,19806.0,133.0169,133.5658,132.8283,133.2399,19806.0
2018-12-10 12:30:00,155.45,156.72,155.45,156.55,24162.0,133.3171,134.4063,133.3171,134.2605,24162.0
2018-12-10 13:00:00,156.55,156.61,156.05,156.14,24612.0,134.2605,134.3119,133.8317,133.9089,24612.0
2018-12-10 13:30:00,156.19,157.0,156.19,156.53,32095.0,133.9517,134.6464,133.9517,134.2433,32095.0
2018-12-10 14:00:00,156.59,156.83,155.87,156.36,66785.0,134.2948,134.5006,133.6773,134.0975,66785.0
2018-12-10 14:30:00,156.36,157.42,156.36,156.87,57527.0,134.0975,135.0066,134.0975,134.5349,57527.0
2018-12-10 15:00:00,156.87,157.07,156.22,157.0,29589.0,134.5349,134.7064,133.9775,134.6464,29589.0
2018-12-10 15:30:00,157.02,157.59,156.87,157.01,97109.0,134.6636,135.1524,134.5349,134.655,97109.0
2018-12-11 09:30:00,159.44,160.66,157.63,157.63,68251.0,136.739,137.7853,135.1867,135.1867,68251.0
2018-12-11 10:00:00,157.73,159.32,157.73,159.08,50320.0,135.2725,136.6361,135.2725,136.4303,50320.0
2018-12-11 10:30:00,159.12,159.26,158.22,158.57,38175.0,136.4646,136.5846,135.6927,135.9929,38175.0
2018-12-11 11:00:00,158.56,158.75,157.58,157.67,33612.0,135.9843,136.1472,135.1438,135.221,33612.0
2018-12-11 11:30:00,157.75,157.76,157.21,157.29,28350.0,135.2896,135.2982,134.8265,134.8951,28350.0
2018-12-11 12:00:00,157.28,157.28,156.09,156.43,33978.0,134.8865,134.8865,133.866,134.1576,33978.0
2018-12-11 12:30:00,156.44,157.14,156.35,156.75,17907.0,134.1661,134.7665,134.089,134.432,17907.0
2018-12-11 13:00:00,156.77,156.77,155.8,155.87,32732.0,134.4492,134.4492,133.6173,133.6773,32732.0
2018-12-11 13:30:00,155.82,155.91,155.21,155.3,43077.0,133.6344,133.7116,133.1113,133.1885,43077.0
2018-12-11 14:00:00,155.3,156.17,155.15,156.06,54901.0,133.1885,133.9346,133.0598,133.8402,54901.0
2018-12-11 14:30:00,156.14,157.04,156.14,156.82,33740.0,133.9089,134.6807,133.9089,134.492,33740.0
2018-12-11 15:00:00,156.7,157.6,156.29,157.06,31216.0,134.3891,135.161,134.0375,134.6979,31216.0
2018-12-11 15:30:00,157.05,157.64,155.86,155.94,205120.0,134.6893,135.1953,133.6687,133.7373,205120.0
2018-12-12 09:30:00,158.22,159.39,156.79,157.46,76817.0,135.6927,136.6961,134.4663,135.0409,76817.0
2018-12-12 10:00:00,157.62,157.67,156.58,157.15,70549.0,135.1781,135.221,134.2862,134.7751,70549.0
2018-12-12 10:30:00,157.06,158.32,157.0,158.05,160424.0,134.6979,135.7785,134.6464,135.5469,160424.0
2018-12-12 11:00:00,158.05,158.22,157.33,157.58,75895.0,135.5469,135.6927,134.9294,135.1438,75895.0
2018-12-12 11:30:00,157.63,158.19,157.03,157.98,69446.0,135.1867,135.667,134.6721,135.4869,69446.0
2018-12-12 12:00:00,158.0,158.36,157.66,158.3,65880.0,135.504,135.8128,135.2124,135.7613,65880.0
2018-12-12 12:30:00,158.32,158.32,157.62,158.17,34638.0,135.7785,135.7785,135.1781,135.6498,34638.0
2018-12-12 13:00:00,158.17,158.65,157.93,158.61,28646.0,135.6498,136.0615,135.444,136.0272,28646.0
2018-12-12 13:30:00,158.58,158.61,158.0,158.41,23386.0,136.0014,136.0272,135.504,135.8557,23386.0
2018-12-12 14:00:00,158.42,158.42,157.58,157.76,34666.0,135.8642,135.8642,135.1438,135.2982,34666.0
2018-12-12 14:30:00,157.65,158.45,157.28,158.32,38894.0,135.2039,135.89,134.8865,135.7785,38894.0
2018-12-12 15:00:00,158.41,158.49,157.91,158.0,39388.0,135.8557,135.9243,135.4268,135.504,39388.0
2018-12-12 15:30:00,158.03,158.47,157.6,157.7,148908.0,135.5298,135.9071,135.161,135.2467,148908.0
2018-12-13 09:30:00,158.03,159.12,157.96,159.03,61683.0,135.5298,136.4646,135.4697,136.3874,61683.0
2018-12-13 10:00:00,159.02,159.47,158.47,158.47,56245.0,136.3788,136.7647,135.9071,135.9071,56245.0
2018-12-13 10:30:00,158.58,159.1,158.35,158.97,55241.0,136.0014,136.4474,135.8042,136.3359,55241.0
2018-12-13 11:00:00,158.87,159.01,157.98,158.11,104451.0,136.2502,136.3702,135.4869,135.5984,104451.0
2018-12-13 11:30:00,158.11,159.08,158.09,158.55,72243.0,135.5984,136.4303,135.5812,135.9757,72243.0
2018-12-13 12:00:00,158.5,158.7,158.21,158.24,80549.0,135.9328,136.1044,135.6841,135.7099,80549.0
2018-12-13 12:30:00,158.27,158.45,158.02,158.2,56851.0,135.7356,135.89,135.5212,135.6756,56851.0
2018-12-13 13:00:00,158.18,158.21,157.58,157.84,42986.0,135.6584,135.6841,135.1438,135.3668,42986.0
2018-12-13 13:30:00,157.92,158.13,157.44,157.56,57005.0,135.4354,135.6155,135.0238,135.1267,57005.0
2018-12-13 14:00:00,157.56,157.75,156.92,157.27,35064.0,135.1267,135.2896,134.5778,134.878,35064.0
2018-12-13 14:30:00,157.27,157.48,157.06,157.33,47994.0,134.878,135.0581,134.6979,134.9294,47994.0
2018-12-13 15:00:00,157.3,157.72,157.01,157.5,64669.0,134.9037,135.2639,134.655,135.0752,64669.0
2018-12-13 15:30:00,157.48,157.86,157.19,157.28,128310.0,135.0581,135.384,134.8094,134.8865,128310.0
2018-12-14 09:30:00,155.98,157.0,155.6,156.67,53971.0,133.7716,134.6464,133.4457,134.3634,53971.0
2018-12-14 10:00:00,156.61,156.64,155.53,155.62,49510.0,134.3119,134.3377,133.3857,133.4629,49510.0
2018-12-14 10:30:00,155.58,156.24,155.44,155.68,32161.0,133.4286,133.9946,133.3085,133.5143,32161.0
2018-12-14 11:00:00,155.67,155.85,154.88,154.94,49028.0,133.5058,133.6601,132.8283,132.8797,49028.0
2018-12-14 11:30:00,154.97,155.46,154.25,154.33,79313.0,132.9054,133.3257,132.288,132.3566,79313.0
2018-12-14 12:00:00,154.45,155.0,154.04,155.0,38666.0,132.4595,132.9312,132.1079,132.9312,38666.0
2018-12-14 12:30:00,154.97,155.63,154.97,155.44,21653.0,132.9054,133.4715,132.9054,133.3085,21653.0
2018-12-14 13:00:00,155.42,155.42,154.57,154.57,45572.0,133.2914,133.2914,132.5624,132.5624,45572.0
2018-12-14 13:30:00,154.54,154.8,154.26,154.34,37138.0,132.5367,132.7596,132.2965,132.3651,37138.0
2018-12-14 14:00:00,154.35,155.12,154.11,154.88,33213.0,132.3737,133.0341,132.1679,132.8283,33213.0
2018-12-14 14:30:00,154.95,154.95,154.39,154.62,42389.0,132.8883,132.8883,132.408,132.6053,42389.0
2018-12-14 15:00:00,154.65,155.42,154.65,155.08,41576.0,132.631,133.2914,132.631,132.9998,41576.0
2018-12-14 15:30:00,155.09,155.47,154.77,155.4,98782.0,133.0084,133.3342,132.7339,133.2742,98782.0
2018-12-17 09:30:00,155.67,156.06,153.64,155.46,58758.0,133.5058,133.8402,131.7648,133.3257,58758.0
2018-12-17 10:00:00,155.39,156.04,155.09,155.84,36379.0,133.2656,133.8231,133.0084,133.6516,36379.0
2018-12-17 10:30:00,155.84,157.09,155.58,156.91,53600.0,133.6516,134.7236,133.4286,134.5692,53600.0
2018-12-17 11:00:00,156.97,158.02,156.78,157.36,78306.0,134.6207,135.5212,134.4577,134.9552,78306.0
2018-12-17 11:30:00,157.35,157.43,157.01,157.17,48953.0,134.9466,135.0152,134.655,134.7922,48953.0
2018-12-17 12:00:00,157.2,158.18,156.43,157.95,147922.0,134.8179,135.6584,134.1576,135.4611,147922.0
2018-12-17 12:30:00,157.99,158.25,156.42,156.53,143329.0,135.4955,135.7184,134.149,134.2433,143329.0
2018-12-17 13:00:00,156.52,156.85,156.19,156.61,123470.0,134.2348,134.5178,133.9517,134.3119,123470.0
2018-12-17 13:30:00,156.55,156.79,155.79,156.04,80812.0,134.2605,134.4663,133.6087,133.8231,80812.0
2018-12-17 14:00:00,155.93,156.04,154.95,155.35,71829.0,133.7288,133.8231,132.8883,133.2313,71829.0
2018-12-17 14:30:00,155.35,155.75,154.9,155.07,64781.0,133.2313,133.5744,132.8454,132.9912,64781.0
2018-12-17 15:00:00,154.99,155.25,153.89,153.99,87621.0,132.9226,133.1456,131.9792,132.065,87621.0
2018-12-17 15:30:00,154.05,154.15,152.71,153.81,224371.0,132.1164,132.2022,130.9672,131.9106,224371.0
2018-12-18 09:30:00,155.06,156.37,155.06,155.85,87662.0,132.9826,134.1061,132.9826,133.6601,87662.0
2018-12-18 10:00:00,155.87,155.99,154.74,154.99,48693.0,133.6773,133.7802,132.7082,132.9226,48693.0
2018-12-18 10:30:00,155.0,155.15,154.49,154.7,98072.0,132.9312,133.0598,132.4938,132.6739,98072.0
2018-12-18 11:00:00,154.81,155.36,154.75,155.23,86049.0,132.7682,133.2399,132.7168,133.1284,86049.0
2018-12-18 11:30:00,155.19,155.69,154.34,155.25,56247.0,133.0941,133.5229,132.3651,133.1456,56247.0
2018-12-18 12:00:00,155.32,156.15,155.19,156.14,40554.0,133.2056,133.9174,133.0941,133.9089,40554.0
2018-12-18 12:30:00,156.05,156.88,156.05,156.75,67642.0,133.8317,134.5435,133.8317,134.432,67642.0
2018-12-18 13:00:00,156.8,157.15,156.28,156.46,68491.0,134.4749,134.7751,134.0289,134.1833,68491.0
2018-12-18 13:30:00,156.48,156.88,156.24,156.36,58821.0,134.2004,134.5435,133.9946,134.0975,58821.0
2018-12-18 14:00:00,156.33,156.38,155.4,155.5,75564.0,134.0718,134.1147,133.2742,133.36,75564.0
2018-12-18 14:30:00,155.5,155.77,154.11,154.13,82175.0,133.36,133.5915,132.1679,132.185,82175.0
2018-12-18 15:00:00,154.12,154.89,153.99,154.65,75135.0,132.1765,132.8368,132.065,132.631,75135.0
2018-12-18 15:30:00,154.7,155.33,154.65,154.72,163186.0,132.6739,133.2142,132.631,132.691,163186.0
2018-12-19 09:30:00,154.79,157.81,154.52,157.39,82578.0,132.7511,135.3411,132.5195,134.9809,82578.0
2018-12-19 10:00:00,157.39,157.89,157.17,157.8,147724.0,134.9809,135.4097,134.7922,135.3325,147724.0
2018-12-19 10:30:00,157.96,158.11,157.5,158.01,79274.0,135.4697,135.5984,135.0752,135.5126,79274.0
2018-12-19 11:00:00,158.02,158.38,157.6,157.91,72732.0,135.5212,135.8299,135.161,135.4268,72732.0
2018-12-19 11:30:00,157.91,158.54,157.68,158.48,58371.0,135.4268,135.9671,135.2296,135.9157,58371.0
2018-12-19 12:00:00,158.48,158.82,158.22,158.28,45836.0,135.9157,136.2073,135.6927,135.7442,45836.0
2018-12-19 12:30:00,158.26,158.28,157.67,157.67,48689.0,135.727,135.7442,135.221,135.221,48689.0
2018-12-19 13:00:00,157.6,158.04,157.5,158.02,47561.0,135.161,135.5383,135.0752,135.5212,47561.0
2018-12-19 13:30:00,158.03,158.59,157.71,158.1,44589.0,135.5298,136.01,135.2553,135.5898,44589.0
2018-12-19 14:00:00,158.61,158.68,155.44,156.96,69529.0,136.0272,136.0872,133.3085,134.6121,69529.0
2018-12-19 14:30:00,156.95,157.17,154.28,154.59,79098.0,134.6035,134.7922,132.3137,132.5795,79098.0
2018-12-19 15:00:00,154.6,154.74,153.47,153.66,132733.0,132.5881,132.7082,131.619,131.782,132733.0
2018-12-19 15:30:00,153.73,154.43,153.43,154.11,207702.0,131.842,132.4423,131.5847,132.1679,207702.0
2018-12-20 09:30:00,153.97,156.46,153.45,156.03,152676.0,132.0478,134.1833,131.6019,133.8145,152676.0
2018-12-20 10:00:00,155.96,157.26,155.92,156.86,140853.0,133.7545,134.8694,133.7202,134.5263,140853.0
2018-12-20 10:30:00,156.76,158.24,156.49,157.52,104632.0,134.4406,135.7099,134.209,135.0924,104632.0
2018-12-20 11:00:00,157.53,157.67,156.79,156.79,92081.0,135.1009,135.221,134.4663,134.4663,92081.0
2018-12-20 11:30:00,156.62,156.89,154.53,155.22,93467.0,134.3205,134.5521,132.5281,133.1198,93467.0
2018-12-20 12:00:00,155.25,155.31,154.46,155.04,153802.0,133.1456,133.197,132.4681,132.9655,153802.0
2018-12-20 12:30:00,155.06,155.06,153.35,153.97,113651.0,132.9826,132.9826,131.5161,132.0478,113651.0
2018-12-20 13:00:00,153.96,154.67,153.21,154.36,64180.0,132.0392,132.6482,131.396,132.3823,64180.0
2018-12-20 13:30:00,154.41,154.88,153.92,154.67,62275.0,132.4252,132.8283,132.0049,132.6482,62275.0
2018-12-20 14:00:00,154.74,154.82,153.12,154.52,82793.0,132.7082,132.7768,131.3188,132.5195,82793.0
2018-12-20 14:30:00,154.59,155.65,154.38,154.55,90099.0,132.5795,133.4886,132.3994,132.5452,90099.0
2018-12-20 15:00:00,154.55,155.79,153.7,154.94,102250.0,132.5452,133.6087,131.8163,132.8797,102250.0
2018-12-20 15:30:00,154.91,155.33,153.7,154.5,297893.0,132.854,133.2142,131.8163,132.5024,297893.0
2018-12-21 09:30:00,154.54,157.61,153.83,157.35,452462.0,132.5367,135.1696,131.9278,134.9466,452462.0
2018-12-21 10:00:00,157.31,159.45,157.22,158.89,138189.0,134.9123,136.7476,134.8351,136.2673,138189.0
2018-12-21 10:30:00,158.98,159.18,157.71,158.01,64699.0,136.3445,136.516,135.2553,135.5126,64699.0
2018-12-21 11:00:00,157.97,158.39,156.79,158.39,85366.0,135.4783,135.8385,134.4663,135.8385,85366.0
2018-12-21 11:30:00,158.31,158.57,157.37,157.46,39420.0,135.7699,135.9929,134.9637,135.0409,39420.0
2018-12-21 12:00:00,157.49,157.8,156.62,156.73,48503.0,135.0666,135.3325,134.3205,134.4149,48503.0
2018-12-21 12:30:00,156.65,157.04,155.98,155.98,72754.0,134.3462,134.6807,133.7716,133.7716,72754.0
2018-12-21 13:00:00,156.07,156.64,155.67,156.49,45688.0,133.8488,134.3377,133.5058,134.209,45688.0
2018-12-21 13:30:00,156.41,156.93,156.04,156.44,46508.0,134.1404,134.5864,133.8231,134.1661,46508.0
2018-12-21 14:00:00,156.35,157.0,155.78,156.38,57547.0,134.089,134.6464,133.6001,134.1147,57547.0
2018-12-21 14:30:00,156.36,156.83,155.95,156.38,60417.0,134.0975,134.5006,133.7459,134.1147,60417.0
2018-12-21 15:00:00,156.36,156.71,155.68,155.68,127794.0,134.0975,134.3977,133.5143,133.5143,127794.0
2018-12-21 15:30:00,155.64,156.2,155.09,155.19,385627.0,133.48,133.9603,133.0084,133.0941,385627.0
2018-12-24 09:30:00,154.69,154.93,152.11,152.58,104852.0,132.6653,132.8711,130.4526,130.8557,104852.0
2018-12-24 10:00:00,152.62,153.45,152.1,152.91,59522.0,130.89,131.6019,130.4441,131.1387,59522.0
2018-12-24 10:30:00,152.86,154.88,152.85,153.79,93563.0,131.0959,132.8283,131.0873,131.8934,93563.0
2018-12-24 11:00:00,153.81,153.94,152.04,152.04,67863.0,131.9106,132.0221,130.3926,130.3926,67863.0
2018-12-24 11:30:00,152.0,152.42,151.28,151.84,58353.0,130.3583,130.7185,129.7408,130.2211,58353.0
2018-12-24 12:00:00,151.85,152.29,151.23,151.71,87801.0,130.2297,130.607,129.6979,130.1096,87801.0
2018-12-24 12:30:00,151.72,151.9,149.68,150.02,188664.0,130.1182,130.2725,128.3686,128.6602,188664.0
2018-12-26 09:30:00,150.57,152.14,150.25,151.08,107071.0,129.1319,130.4784,128.8575,129.5693,107071.0
2018-12-26 10:00:00,151.13,151.51,150.09,150.65,59033.0,129.6122,129.9381,128.7203,129.2005,59033.0
2018-12-26 10:30:00,150.63,150.93,149.64,149.89,30320.0,129.1834,129.4407,128.3343,128.5487,30320.0
2018-12-26 11:00:00,150.11,150.87,149.84,150.8,38706.0,128.7374,129.3892,128.5058,129.3292,38706.0
2018-12-26 11:30:00,150.6,151.28,150.31,151.26,51010.0,129.1576,129.7408,128.9089,129.7237,51010.0
2018-12-26 12:00:00,151.31,151.92,151.03,151.37,52285.0,129.7665,130.2897,129.5264,129.818,52285.0
2018-12-26 12:30:00,151.45,152.2,151.31,152.07,34954.0,129.8866,130.5298,129.7665,130.4183,34954.0
2018-12-26 13:00:00,152.0,152.15,150.8,151.31,32795.0,130.3583,130.4869,129.3292,129.7665,32795.0
2018-12-26 13:30:00,151.36,153.0,151.34,152.89,41972.0,129.8094,131.2159,129.7923,131.1216,41972.0
2018-12-26 14:00:00,153.06,153.25,152.44,152.72,48950.0,131.2674,131.4303,130.7357,130.9758,48950.0
2018-12-26 14:30:00,152.77,153.99,152.77,153.94,38127.0,131.0187,132.065,131.0187,132.0221,38127.0
2018-12-26 15:00:00,153.91,155.18,153.77,155.14,112618.0,131.9964,133.0855,131.8763,133.0512,112618.0
2018-12-26 15:30:00,155.14,156.98,155.07,156.95,231352.0,133.0512,134.6293,132.9912,134.6035,231352.0
2018-12-27 09:30:00,155.0,155.77,154.04,154.87,50705.0,132.9312,133.5915,132.1079,132.8197,50705.0
2018-12-27 10:00:00,155.08,156.17,154.77,155.66,33986.0,132.9998,133.9346,132.7339,133.4972,33986.0
2018-12-27 10:30:00,155.5,156.45,155.18,156.08,32989.0,133.36,134.1747,133.0855,133.8574,32989.0
2018-12-27 11:00:00,156.03,156.98,155.61,156.98,43569.0,133.8145,134.6293,133.4543,134.6293,43569.0
2018-12-27 11:30:00,156.86,157.25,155.92,156.5,28389.0,134.5263,134.8608,133.7202,134.2176,28389.0
2018-12-27 12:00:00,156.5,156.77,155.93,156.09,53843.0,134.2176,134.4492,133.7288,133.866,53843.0
2018-12-27 12:30:00,156.01,156.59,155.94,156.5,45856.0,133.7974,134.2948,133.7373,134.2176,45856.0
2018-12-27 13:00:00,156.39,156.73,155.97,156.03,33766.0,134.1233,134.4149,133.7631,133.8145,33766.0
2018-12-27 13:30:00,155.98,156.14,154.8,155.1,39876.0,133.7716,133.9089,132.7596,133.0169,39876.0
2018-12-27 14:00:00,155.1,155.61,154.83,155.13,45124.0,133.0169,133.4543,132.7854,133.0427,45124.0
2018-12-27 14:30:00,155.12,156.15,154.8,155.94,53748.0,133.0341,133.9174,132.7596,133.7373,53748.0
2018-12-27 15:00:00,156.08,157.84,155.5,157.74,64299.0,133.8574,135.3668,133.36,135.281,64299.0
2018-12-27 15:30:00,157.59,159.77,157.09,159.77,206770.0,135.1524,137.022,134.7236,137.022,206770.0
2018-12-28 09:30:00,160.88,162.36,160.08,162.15,61864.0,137.974,139.2433,137.2879,139.0632,61864.0
2018-12-28 10:00:00,162.15,162.15,160.59,160.69,93689.0,139.0632,139.0632,137.7253,137.811,93689.0
2018-12-28 10:30:00,160.68,160.69,159.31,160.21,64506.0,137.8025,137.811,136.6275,137.3994,64506.0
2018-12-28 11:00:00,160.26,160.74,159.99,160.44,39209.0,137.4423,137.8539,137.2107,137.5966,39209.0
2018-12-28 11:30:00,160.49,162.0,160.48,161.77,102282.0,137.6395,138.9345,137.6309,138.7373,102282.0
2018-12-28 12:00:00,161.78,161.93,160.93,161.24,44457.0,138.7458,138.8745,138.0169,138.2827,44457.0
2018-12-28 12:30:00,161.27,161.97,161.06,161.06,79603.0,138.3084,138.9088,138.1283,138.1283,79603.0
2018-12-28 13:00:00,161.13,161.48,160.77,161.0,41818.0,138.1884,138.4885,137.8796,138.0769,41818.0
2018-12-28 13:30:00,160.91,161.45,160.61,161.05,27541.0,137.9997,138.4628,137.7424,138.1198,27541.0
2018-12-28 14:00:00,161.12,162.13,161.07,161.63,53521.0,138.1798,139.046,138.1369,138.6172,53521.0
2018-12-28 14:30:00,161.72,162.77,161.58,162.5,48571.0,138.6944,139.5949,138.5743,139.3633,48571.0
2018-12-28 15:00:00,162.47,162.67,160.19,160.52,52012.0,139.3376,139.5091,137.3822,137.6652,52012.0
2018-12-28 15:30:00,160.59,160.97,160.14,160.74,158316.0,137.7253,138.0512,137.3393,137.8539,158316.0
2018-12-31 09:30:00,159.95,160.96,159.8,160.42,69928.0,138.1192,138.9913,137.9897,138.525,69928.0
2018-12-31 10:00:00,160.42,160.78,159.3,160.12,58835.0,138.525,138.8359,137.5579,138.266,58835.0
2018-12-31 10:30:00,160.03,160.11,159.26,159.41,47260.0,138.1883,138.2573,137.5234,137.6529,47260.0
2018-12-31 11:00:00,159.41,159.92,158.97,159.92,38781.0,137.6529,138.0933,137.2729,138.0933,38781.0
2018-12-31 11:30:00,159.81,159.95,159.05,159.35,36004.0,137.9983,138.1192,137.342,137.6011,36004.0
2018-12-31 12:00:00,159.39,159.49,159.02,159.46,33650.0,137.6356,137.722,137.3161,137.6961,33650.0
2018-12-31 12:30:00,159.53,159.82,159.42,159.64,38818.0,137.7565,138.0069,137.6615,137.8515,38818.0
2018-12-31 13:00:00,159.64,159.95,159.36,159.93,32519.0,137.8515,138.1192,137.6097,138.1019,32519.0
2018-12-31 13:30:00,159.91,160.05,159.19,159.19,29803.0,138.0846,138.2055,137.4629,137.4629,29803.0
2018-12-31 14:00:00,159.18,159.46,158.76,159.05,38624.0,137.4543,137.6961,137.0916,137.342,38624.0
2018-12-31 14:30:00,159.08,159.92,159.01,159.5,34633.0,137.3679,138.0933,137.3075,137.7306,34633.0
2018-12-31 15:00:00,159.42,159.85,158.9,159.29,100926.0,137.6615,138.0328,137.2125,137.5493,100926.0
2018-12-31 15:30:00,159.31,160.15,159.04,160.1,150463.0,137.5665,138.2919,137.3334,138.2487,150463.0
2019-01-02 09:30:00,157.39,158.78,155.91,158.25,48982.0,135.9086,137.1089,134.6306,136.6512,48982.0
2019-01-02 10:00:00,158.28,159.01,157.86,158.58,49419.0,136.6771,137.3075,136.3144,136.9362,49419.0
2019-01-02 10:30:00,158.53,158.94,158.03,158.35,41654.0,136.893,137.247,136.4612,136.7376,41654.0
2019-01-02 11:00:00,158.36,159.5,158.28,158.5,56257.0,136.7462,137.7306,136.6771,136.8671,56257.0
2019-01-02 11:30:00,158.51,159.59,158.51,158.54,36901.0,136.8757,137.8083,136.8757,136.9016,36901.0
2019-01-02 12:00:00,158.49,159.32,158.34,158.97,34292.0,136.8585,137.5752,136.7289,137.2729,34292.0
2019-01-02 12:30:00,159.02,159.83,158.97,159.75,34852.0,137.3161,138.0156,137.2729,137.9465,34852.0
2019-01-02 13:00:00,159.73,160.77,159.73,160.49,54836.0,137.9292,138.8273,137.9292,138.5855,54836.0
2019-01-02 13:30:00,160.43,160.49,159.91,160.34,25720.0,138.5337,138.5855,138.0846,138.456,25720.0
2019-01-02 14:00:00,160.27,160.62,159.76,159.91,34592.0,138.3955,138.6977,137.9551,138.0846,34592.0
2019-01-02 14:30:00,159.86,160.39,159.46,159.56,28306.0,138.0415,138.4991,137.6961,137.7824,28306.0
2019-01-02 15:00:00,159.47,159.86,158.93,159.23,64149.0,137.7047,138.0415,137.2384,137.4975,64149.0
2019-01-02 15:30:00,159.13,159.84,158.52,159.62,132321.0,137.4111,138.0242,136.8844,137.8342,132321.0
2019-01-03 09:30:00,159.14,159.19,157.04,158.4,55510.0,137.4197,137.4629,135.6064,136.7807,55510.0
2019-01-03 10:00:00,158.15,158.21,154.89,155.66,97969.0,136.5649,136.6167,133.7498,134.4147,97969.0
2019-01-03 10:30:00,155.59,155.6,154.67,155.0,53000.0,134.3543,134.3629,133.5598,133.8448,53000.0
2019-01-03 11:00:00,155.0,155.23,154.32,154.56,77744.0,133.8448,134.0434,133.2576,133.4648,77744.0
2019-01-03 11:30:00,154.59,156.07,154.29,155.87,87230.0,133.4907,134.7687,133.2317,134.596,87230.0
2019-01-03 12:00:00,155.78,156.26,155.51,155.99,37463.0,134.5183,134.9328,134.2852,134.6997,37463.0
2019-01-03 12:30:00,156.02,156.37,155.61,155.97,38709.0,134.7256,135.0278,134.3715,134.6824,38709.0
2019-01-03 13:00:00,155.96,155.96,154.6,155.1,39603.0,134.6738,134.6738,133.4994,133.9311,39603.0
2019-01-03 13:30:00,155.06,155.95,154.93,155.3,31370.0,133.8966,134.6651,133.7843,134.1038,31370.0
2019-01-03 14:00:00,155.3,156.19,155.25,156.15,41932.0,134.1038,134.8724,134.0607,134.8378,41932.0
2019-01-03 14:30:00,156.34,156.45,155.26,155.5,34302.0,135.0019,135.0969,134.0693,134.2765,34302.0
2019-01-03 15:00:00,155.57,155.73,154.93,155.44,51340.0,134.337,134.4751,133.7843,134.2247,51340.0
2019-01-03 15:30:00,155.42,155.9,154.97,155.31,149483.0,134.2075,134.6219,133.8189,134.1125,149483.0
2019-01-04 09:30:00,158.07,159.38,157.39,159.17,95270.0,136.4958,137.627,135.9086,137.4456,95270.0
2019-01-04 10:00:00,159.23,160.23,159.03,160.23,69271.0,137.4975,138.361,137.3247,138.361,69271.0
2019-01-04 10:30:00,160.22,160.81,160.15,160.71,40141.0,138.3523,138.8618,138.2919,138.7755,40141.0
2019-01-04 11:00:00,160.54,161.22,159.79,159.84,47659.0,138.6287,139.2158,137.981,138.0242,47659.0
2019-01-04 11:30:00,159.84,160.21,159.53,160.08,50288.0,138.0242,138.3437,137.7565,138.2314,50288.0
2019-01-04 12:00:00,160.13,161.05,159.6,160.94,38791.0,138.2746,139.069,137.817,138.9741,38791.0
2019-01-04 12:30:00,160.81,161.4,160.63,161.31,14271.0,138.8618,139.3713,138.7064,139.2936,14271.0
2019-01-04 13:00:00,161.37,161.79,161.32,161.49,21222.0,139.3454,139.708,139.3022,139.449,21222.0
2019-01-04 13:30:00,161.48,161.69,160.89,161.45,20179.0,139.4404,139.6217,138.9309,139.4145,20179.0
2019-01-04 14:00:00,161.52,161.63,161.05,161.52,21456.0,139.4749,139.5699,139.069,139.4749,21456.0
2019-01-04 14:30:00,161.51,161.74,160.97,161.01,22380.0,139.4663,139.6649,139.0,139.0345,22380.0
2019-01-04 15:00:00,161.27,161.91,161.1,161.4,43689.0,139.259,139.8117,139.1122,139.3713,43689.0
2019-01-04 15:30:00,161.36,161.87,161.3,161.61,162142.0,139.3367,139.7771,139.2849,139.5526,162142.0
2019-01-07 09:30:00,161.56,162.63,161.01,162.55,73064.0,139.5094,140.4334,139.0345,140.3643,73064.0
2019-01-07 10:00:00,162.5,163.09,161.63,161.96,67308.0,140.3211,140.8306,139.5699,139.8548,67308.0
2019-01-07 10:30:00,161.98,162.82,161.98,162.6,53195.0,139.8721,140.5975,139.8721,140.4075,53195.0
2019-01-07 11:00:00,162.52,162.94,162.41,162.64,55480.0,140.3384,140.7011,140.2434,140.442,55480.0
2019-01-07 11:30:00,162.65,163.03,162.5,162.96,43760.0,140.4507,140.7788,140.3211,140.7184,43760.0
2019-01-07 12:00:00,162.97,162.97,162.28,162.69,34719.0,140.727,140.727,140.1312,140.4852,34719.0
2019-01-07 12:30:00,162.65,163.04,162.54,162.81,40400.0,140.4507,140.7874,140.3557,140.5888,40400.0
2019-01-07 13:00:00,162.86,163.42,162.76,162.84,68076.0,140.632,141.1156,140.5457,140.6147,68076.0
2019-01-07 13:30:00,162.84,163.3,161.84,161.84,81374.0,140.6147,141.012,139.7512,139.7512,81374.0
2019-01-07 14:00:00,162.02,162.11,161.47,161.84,42681.0,139.9067,139.9844,139.4317,139.7512,42681.0
2019-01-07 14:30:00,161.81,161.84,161.32,161.39,26232.0,139.7253,139.7512,139.3022,139.3626,26232.0
2019-01-07 15:00:00,161.41,161.88,161.15,161.15,74676.0,139.3799,139.7858,139.1554,139.1554,74676.0
2019-01-07 15:30:00,161.16,161.2,159.81,159.96,293837.0,139.164,139.1986,137.9983,138.1278,293837.0
2019-01-08 09:30:00,158.35,160.64,158.32,158.89,149015.0,136.7376,138.715,136.7117,137.2039,149015.0
2019-01-08 10:00:00,158.97,159.13,158.0,158.75,83603.0,137.2729,137.4111,136.4353,137.083,83603.0
2019-01-08 10:30:00,158.75,159.27,158.13,158.17,57206.0,137.083,137.532,136.5476,136.5821,57206.0
2019-01-08 11:00:00,158.22,158.4,157.27,157.38,114197.0,136.6253,136.7807,135.805,135.8999,114197.0
2019-01-08 11:30:00,157.34,157.56,156.56,157.3,89460.0,135.8654,136.0554,135.1919,135.8309,89460.0
2019-01-08 12:00:00,157.3,158.25,157.13,157.91,72398.0,135.8309,136.6512,135.6841,136.3576,72398.0
2019-01-08 12:30:00,157.95,158.0,157.28,157.72,69674.0,136.3922,136.4353,135.8136,136.1935,69674.0
2019-01-08 13:00:00,157.72,157.88,157.42,157.84,48270.0,136.1935,136.3317,135.9345,136.2972,48270.0
2019-01-08 13:30:00,157.88,158.0,157.43,157.73,94197.0,136.3317,136.4353,135.9431,136.2022,94197.0
2019-01-08 14:00:00,157.75,157.89,157.6,157.72,67215.0,136.2194,136.3403,136.0899,136.1935,67215.0
2019-01-08 14:30:00,157.69,158.31,157.48,158.31,96114.0,136.1676,136.703,135.9863,136.703,96114.0
2019-01-08 15:00:00,158.25,158.29,157.64,158.08,188259.0,136.6512,136.6857,136.1245,136.5044,188259.0
2019-01-08 15:30:00,158.11,158.23,157.85,158.09,345401.0,136.5303,136.6339,136.3058,136.513,345401.0
2019-01-09 09:30:00,157.4,158.25,156.31,157.68,172923.0,135.9172,136.6512,134.976,136.159,172923.0
2019-01-09 10:00:00,157.73,157.96,156.64,156.92,127705.0,136.2022,136.4008,135.2609,135.5027,127705.0
2019-01-09 10:30:00,157.02,157.05,155.87,156.08,111632.0,135.5891,135.615,134.596,134.7774,111632.0
2019-01-09 11:00:00,156.08,156.52,154.97,156.11,169011.0,134.7774,135.1573,133.8189,134.8033,169011.0
2019-01-09 11:30:00,156.12,156.75,155.57,156.02,169844.0,134.8119,135.3559,134.337,134.7256,169844.0
2019-01-09 12:00:00,155.93,156.53,155.5,156.4,172736.0,134.6479,135.166,134.2765,135.0537,172736.0
2019-01-09 12:30:00,156.43,156.77,156.13,156.76,164681.0,135.0796,135.3732,134.8206,135.3646,164681.0
2019-01-09 13:00:00,156.77,157.09,156.48,157.03,85468.0,135.3732,135.6495,135.1228,135.5977,85468.0
2019-01-09 13:30:00,157.03,157.1,156.27,156.59,65739.0,135.5977,135.6582,134.9414,135.2178,65739.0
2019-01-09 14:00:00,156.56,156.96,155.59,155.84,124972.0,135.1919,135.5373,134.3543,134.5701,124972.0
2019-01-09 14:30:00,155.83,156.63,155.64,156.43,104552.0,134.5615,135.2523,134.3974,135.0796,104552.0
2019-01-09 15:00:00,156.46,156.9,156.24,156.61,140707.0,135.1055,135.4855,134.9155,135.235,140707.0
2019-01-09 15:30:00,156.61,156.91,156.27,156.78,223887.0,135.235,135.4941,134.9414,135.3818,223887.0
2019-01-10 09:30:00,156.57,156.93,155.34,156.11,87347.0,135.2005,135.5114,134.1384,134.8033,87347.0
2019-01-10 10:00:00,156.18,156.55,155.48,155.99,95882.0,134.8637,135.1832,134.2593,134.6997,95882.0
2019-01-10 10:30:00,156.0,156.33,155.92,156.19,71010.0,134.7083,134.9933,134.6392,134.8724,71010.0
2019-01-10 11:00:00,156.15,156.8,155.99,156.42,65569.0,134.8378,135.3991,134.6997,135.071,65569.0
2019-01-10 11:30:00,156.39,156.75,156.34,156.45,70862.0,135.0451,135.3559,135.0019,135.0969,70862.0
2019-01-10 12:00:00,156.45,157.0,156.43,156.98,73329.0,135.0969,135.5718,135.0796,135.5545,73329.0
2019-01-10 12:30:00,157.01,157.15,156.75,156.77,57379.0,135.5804,135.7013,135.3559,135.3732,57379.0
2019-01-10 13:00:00,156.82,156.9,155.96,156.78,43626.0,135.4164,135.4855,134.6738,135.3818,43626.0
2019-01-10 13:30:00,156.77,156.8,156.16,156.61,30561.0,135.3732,135.3991,134.8465,135.235,30561.0
2019-01-10 14:00:00,156.65,157.1,156.63,157.04,122881.0,135.2696,135.6582,135.2523,135.6064,122881.0
2019-01-10 14:30:00,157.02,157.1,156.68,156.8,62460.0,135.5891,135.6582,135.2955,135.3991,62460.0
2019-01-10 15:00:00,156.79,157.0,156.7,156.9,64543.0,135.3905,135.5718,135.3128,135.4855,64543.0
2019-01-10 15:30:00,156.89,157.35,156.76,157.24,289317.0,135.4768,135.874,135.3646,135.7791,289317.0
2019-01-11 09:30:00,156.81,157.52,156.66,156.85,120934.0,135.4077,136.0208,135.2782,135.4423,120934.0
2019-01-11 10:00:00,156.83,157.14,156.65,156.79,50247.0,135.425,135.6927,135.2696,135.3905,50247.0
2019-01-11 10:30:00,156.77,156.85,156.32,156.49,69043.0,135.3732,135.4423,134.9846,135.1314,69043.0
2019-01-11 11:00:00,156.53,156.61,155.56,156.32,73034.0,135.166,135.235,134.3284,134.9846,73034.0
2019-01-11 11:30:00,156.32,156.74,156.32,156.5,45786.0,134.9846,135.3473,134.9846,135.1401,45786.0
2019-01-11 12:00:00,156.5,157.0,156.39,156.91,39677.0,135.1401,135.5718,135.0451,135.4941,39677.0
2019-01-11 12:30:00,156.86,156.98,156.51,156.54,40066.0,135.4509,135.5545,135.1487,135.1746,40066.0
2019-01-11 13:00:00,156.54,156.59,156.06,156.24,37981.0,135.1746,135.2178,134.7601,134.9155,37981.0
2019-01-11 13:30:00,156.28,156.48,156.16,156.45,33628.0,134.9501,135.1228,134.8465,135.0969,33628.0
2019-01-11 14:00:00,156.38,156.69,156.26,156.6,42716.0,135.0364,135.3041,134.9328,135.2264,42716.0
2019-01-11 14:30:00,156.61,156.78,156.42,156.46,39541.0,135.235,135.3818,135.071,135.1055,39541.0
2019-01-11 15:00:00,156.47,156.6,156.23,156.23,37217.0,135.1142,135.2264,134.9069,134.9069,37217.0
2019-01-11 15:30:00,156.21,156.77,156.21,156.75,121906.0,134.8896,135.3732,134.8896,135.3559,121906.0
2019-01-14 09:30:00,155.76,156.31,155.23,155.44,42191.0,134.5011,134.976,134.0434,134.2247,42191.0
2019-01-14 10:00:00,155.5,155.87,155.46,155.55,66824.0,134.2765,134.596,134.242,134.3197,66824.0
2019-01-14 10:30:00,155.49,155.68,155.14,155.45,101044.0,134.2679,134.432,133.9657,134.2334,101044.0
2019-01-14 11:00:00,155.36,155.37,154.58,154.71,51280.0,134.1556,134.1643,133.4821,133.5944,51280.0
2019-01-14 11:30:00,154.76,155.04,154.15,154.91,83551.0,133.6375,133.8793,133.1108,133.7671,83551.0
2019-01-14 12:00:00,154.91,155.51,154.88,155.43,25181.0,133.7671,134.2852,133.7412,134.2161,25181.0
2019-01-14 12:30:00,155.44,155.48,155.28,155.32,16808.0,134.2247,134.2593,134.0866,134.1211,16808.0
2019-01-14 13:00:00,155.4,155.49,155.27,155.31,43648.0,134.1902,134.2679,134.0779,134.1125,43648.0
2019-01-14 13:30:00,155.27,155.47,154.84,155.09,34100.0,134.0779,134.2506,133.7066,133.9225,34100.0
2019-01-14 14:00:00,155.13,155.22,154.9,154.96,23955.0,133.957,134.0348,133.7584,133.8102,23955.0
2019-01-14 14:30:00,154.96,155.28,154.85,155.16,34564.0,133.8102,134.0866,133.7153,133.9829,34564.0
2019-01-14 15:00:00,155.18,155.21,154.94,154.99,53411.0,134.0002,134.0261,133.793,133.8361,53411.0
2019-01-14 15:30:00,155.0,155.27,154.85,155.12,193846.0,133.8448,134.0779,133.7153,133.9484,193846.0
2019-01-15 09:30:00,154.37,155.15,153.63,154.61,92517.0,133.3008,133.9743,132.6618,133.508,92517.0
2019-01-15 10:00:00,154.67,155.33,154.53,154.94,50355.0,133.5598,134.1297,133.4389,133.793,50355.0
2019-01-15 10:30:00,154.92,155.07,154.36,154.7,39285.0,133.7757,133.9052,133.2921,133.5857,39285.0
2019-01-15 11:00:00,154.83,155.13,154.73,154.88,32077.0,133.698,133.957,133.6116,133.7412,32077.0
2019-01-15 11:30:00,154.84,154.99,154.71,154.85,38144.0,133.7066,133.8361,133.5944,133.7153,38144.0
2019-01-15 12:00:00,154.85,155.38,154.85,155.11,60692.0,133.7153,134.1729,133.7153,133.9398,60692.0
2019-01-15 12:30:00,155.13,155.4,154.81,154.95,19485.0,133.957,134.1902,133.6807,133.8016,19485.0
2019-01-15 13:00:00,154.81,154.85,154.54,154.73,22382.0,133.6807,133.7153,133.4476,133.6116,22382.0
2019-01-15 13:30:00,154.74,154.91,154.63,154.85,32130.0,133.6203,133.7671,133.5253,133.7153,32130.0
2019-01-15 14:00:00,154.88,155.18,154.64,154.64,31554.0,133.7412,134.0002,133.5339,133.5339,31554.0
2019-01-15 14:30:00,154.57,154.85,154.36,154.81,16275.0,133.4735,133.7153,133.2921,133.6807,16275.0
2019-01-15 15:00:00,154.77,155.05,154.71,154.96,54009.0,133.6462,133.888,133.5944,133.8102,54009.0
2019-01-15 15:30:00,154.96,155.14,154.7,155.08,112031.0,133.8102,133.9657,133.5857,133.9139,112031.0
2019-01-16 09:30:00,155.07,155.78,154.46,155.65,90620.0,133.9052,134.5183,133.3785,134.4061,90620.0
2019-01-16 10:00:00,155.64,155.67,154.64,154.81,61998.0,134.3974,134.4233,133.5339,133.6807,61998.0
2019-01-16 10:30:00,154.81,155.05,154.19,154.87,48535.0,133.6807,133.888,133.1453,133.7325,48535.0
2019-01-16 11:00:00,154.88,155.05,154.41,155.05,29729.0,133.7412,133.888,133.3353,133.888,29729.0
2019-01-16 11:30:00,154.98,155.24,154.72,154.94,36111.0,133.8275,134.052,133.603,133.793,36111.0
2019-01-16 12:00:00,154.97,155.36,154.93,155.03,37962.0,133.8189,134.1556,133.7843,133.8707,37962.0
2019-01-16 12:30:00,155.05,155.25,154.82,155.02,32306.0,133.888,134.0607,133.6894,133.8621,32306.0
2019-01-16 13:00:00,155.0,155.05,154.63,154.81,34716.0,133.8448,133.888,133.5253,133.6807,34716.0
2019-01-16 13:30:00,154.77,154.88,154.56,154.65,46508.0,133.6462,133.7412,133.4648,133.5426,46508.0
2019-01-16 14:00:00,154.68,154.7,154.0,154.49,132414.0,133.5685,133.5857,132.9813,133.4044,132414.0
2019-01-16 14:30:00,154.5,154.81,154.48,154.6,45145.0,133.413,133.6807,133.3958,133.4994,45145.0
2019-01-16 15:00:00,154.61,154.88,154.5,154.7,49573.0,133.508,133.7412,133.413,133.5857,49573.0
2019-01-16 15:30:00,154.67,154.8,154.28,154.61,152426.0,133.5598,133.6721,133.2231,133.508,152426.0
2019-01-17 09:30:00,154.19,155.34,154.1,154.94,49736.0,133.1453,134.1384,133.0676,133.793,49736.0
2019-01-17 10:00:00,154.99,155.11,154.64,155.03,36466.0,133.8361,133.9398,133.5339,133.8707,36466.0
2019-01-17 10:30:00,154.92,155.2,154.69,154.95,30806.0,133.7757,134.0175,133.5771,133.8016,30806.0
2019-01-17 11:00:00,155.1,155.76,155.1,155.66,37850.0,133.9311,134.5011,133.9311,134.4147,37850.0
2019-01-17 11:30:00,155.62,155.63,155.13,155.22,26288.0,134.3802,134.3888,133.957,134.0348,26288.0
2019-01-17 12:00:00,155.27,155.39,155.05,155.31,19251.0,134.0779,134.1816,133.888,134.1125,19251.0
2019-01-17 12:30:00,155.28,155.42,154.89,155.01,31059.0,134.0866,134.2075,133.7498,133.8534,31059.0
2019-01-17 13:00:00,154.99,155.06,154.36,154.71,114887.0,133.8361,133.8966,133.2921,133.5944,114887.0
2019-01-17 13:30:00,154.75,155.11,154.73,155.07,46671.0,133.6289,133.9398,133.6116,133.9052,46671.0
2019-01-17 14:00:00,155.07,155.08,154.7,154.76,34919.0,133.9052,133.9139,133.5857,133.6375,34919.0
2019-01-17 14:30:00,154.76,155.94,154.67,154.88,243912.0,133.6375,134.6565,133.5598,133.7412,243912.0
2019-01-17 15:00:00,154.85,155.26,154.47,155.16,257916.0,133.7153,134.0693,133.3871,133.9829,257916.0
2019-01-17 15:30:00,155.16,156.0,154.98,155.96,444676.0,133.9829,134.7083,133.8275,134.6738,444676.0
2019-01-18 09:30:00,157.01,157.18,156.26,156.47,185075.0,135.5804,135.7272,134.9328,135.1142,185075.0
2019-01-18 10:00:00,156.41,157.64,156.33,157.25,112564.0,135.0623,136.1245,134.9933,135.7877,112564.0
2019-01-18 10:30:00,157.26,158.5,157.26,158.49,55744.0,135.7963,136.8671,135.7963,136.8585,55744.0
2019-01-18 11:00:00,158.48,158.78,158.17,158.78,57505.0,136.8498,137.1089,136.5821,137.1089,57505.0
2019-01-18 11:30:00,158.74,159.16,158.74,159.13,44996.0,137.0743,137.437,137.0743,137.4111,44996.0
2019-01-18 12:00:00,159.13,159.35,158.67,158.89,63852.0,137.4111,137.6011,137.0139,137.2039,63852.0
2019-01-18 12:30:00,158.89,159.06,158.73,158.88,69530.0,137.2039,137.3507,137.0657,137.1952,69530.0
2019-01-18 13:00:00,158.91,159.26,158.75,158.8,91245.0,137.2211,137.5234,137.083,137.1261,91245.0
2019-01-18 13:30:00,158.9,159.07,158.41,159.07,33548.0,137.2125,137.3593,136.7894,137.3593,33548.0
2019-01-18 14:00:00,159.05,159.07,158.49,158.63,33888.0,137.342,137.3593,136.8585,136.9793,33888.0
2019-01-18 14:30:00,158.63,158.79,158.55,158.55,35521.0,136.9793,137.1175,136.9103,136.9103,35521.0
2019-01-18 15:00:00,158.5,158.53,158.22,158.23,45434.0,136.8671,136.893,136.6253,136.6339,45434.0
2019-01-18 15:30:00,158.24,158.69,157.91,158.6,195255.0,136.6426,137.0312,136.3576,136.9534,195255.0
2019-01-22 09:30:00,157.87,158.49,156.88,157.51,43450.0,136.3231,136.8585,135.4682,136.0122,43450.0
2019-01-22 10:00:00,157.62,157.62,157.09,157.37,29071.0,136.1072,136.1072,135.6495,135.8913,29071.0
2019-01-22 10:30:00,157.22,157.42,156.81,157.03,34317.0,135.7618,135.9345,135.4077,135.5977,34317.0
2019-01-22 11:00:00,157.02,158.07,156.97,157.95,56571.0,135.5891,136.4958,135.5459,136.3922,56571.0
2019-01-22 11:30:00,157.88,157.93,157.29,157.59,32465.0,136.3317,136.3749,135.8222,136.0813,32465.0
2019-01-22 12:00:00,157.59,157.68,157.18,157.29,30639.0,136.0813,136.159,135.7272,135.8222,30639.0
2019-01-22 12:30:00,157.29,157.8,157.29,157.68,26555.0,135.8222,136.2626,135.8222,136.159,26555.0
2019-01-22 13:00:00,157.68,157.68,157.14,157.57,43490.0,136.159,136.159,135.6927,136.064,43490.0
2019-01-22 13:30:00,157.56,157.82,157.38,157.42,27477.0,136.0554,136.2799,135.8999,135.9345,27477.0
2019-01-22 14:00:00,157.4,157.94,157.38,157.68,28374.0,135.9172,136.3835,135.8999,136.159,28374.0
2019-01-22 14:30:00,157.66,157.77,157.04,157.23,28601.0,136.1417,136.2367,135.6064,135.7704,28601.0
2019-01-22 15:00:00,157.22,157.69,156.94,157.65,51370.0,135.7618,136.1676,135.52,136.1331,51370.0
2019-01-22 15:30:00,157.66,157.84,156.95,157.78,165679.0,136.1417,136.2972,135.5286,136.2454,165679.0
2019-01-23 09:30:00,157.63,158.4,157.37,157.56,73135.0,136.1158,136.7807,135.8913,136.0554,73135.0
2019-01-23 10:00:00,157.56,157.86,157.13,157.14,54535.0,136.0554,136.3144,135.6841,135.6927,54535.0
2019-01-23 10:30:00,157.15,157.2,155.85,155.99,73711.0,135.7013,135.7445,134.5788,134.6997,73711.0
2019-01-23 11:00:00,155.97,156.22,155.33,155.51,109668.0,134.6824,134.8983,134.1297,134.2852,109668.0
2019-01-23 11:30:00,155.52,155.9,155.2,155.37,71743.0,134.2938,134.6219,134.0175,134.1643,71743.0
2019-01-23 12:00:00,155.38,155.81,155.24,155.75,54365.0,134.1729,134.5442,134.052,134.4924,54365.0
2019-01-23 12:30:00,155.75,155.78,155.2,155.5,44949.0,134.4924,134.5183,134.0175,134.2765,44949.0
2019-01-23 13:00:00,155.47,155.73,155.32,155.38,89545.0,134.2506,134.4751,134.1211,134.1729,89545.0
2019-01-23 13:30:00,155.36,155.71,155.32,155.69,57857.0,134.1556,134.4579,134.1211,134.4406,57857.0
2019-01-23 14:00:00,155.69,155.97,155.04,155.32,60022.0,134.4406,134.6824,133.8793,134.1211,60022.0
2019-01-23 14:30:00,155.33,155.45,155.09,155.25,33220.0,134.1297,134.2334,133.9225,134.0607,33220.0
2019-01-23 15:00:00,155.26,155.94,155.26,155.86,36896.0,134.0693,134.6565,134.0693,134.5874,36896.0
2019-01-23 15:30:00,155.88,156.22,155.53,156.11,132004.0,134.6047,134.8983,134.3024,134.8033,132004.0
2019-01-24 09:30:00,155.47,156.5,154.82,154.94,88760.0,134.2506,135.1401,133.6894,133.793,88760.0
2019-01-24 10:00:00,154.94,156.8,154.78,156.52,76748.0,133.793,135.3991,133.6548,135.1573,76748.0
2019-01-24 10:30:00,156.43,156.81,154.92,155.52,62792.0,135.0796,135.4077,133.7757,134.2938,62792.0
2019-01-24 11:00:00,155.39,155.97,155.15,155.59,64367.0,134.1816,134.6824,133.9743,134.3543,64367.0
2019-01-24 11:30:00,155.68,155.98,155.48,155.62,37546.0,134.432,134.691,134.2593,134.3802,37546.0
2019-01-24 12:00:00,155.63,155.94,155.59,155.94,25821.0,134.3888,134.6565,134.3543,134.6565,25821.0
2019-01-24 12:30:00,155.92,156.01,155.51,155.61,31019.0,134.6392,134.7169,134.2852,134.3715,31019.0
2019-01-24 13:00:00,155.67,155.7,155.16,155.37,24311.0,134.4233,134.4492,133.9829,134.1643,24311.0
2019-01-24 13:30:00,155.36,155.76,155.35,155.76,31553.0,134.1556,134.5011,134.147,134.5011,31553.0
2019-01-24 14:00:00,155.7,156.21,155.64,155.9,34135.0,134.4492,134.8896,134.3974,134.6219,34135.0
2019-01-24 14:30:00,155.82,156.19,155.73,156.15,28787.0,134.5529,134.8724,134.4751,134.8378,28787.0
2019-01-24 15:00:00,156.18,156.45,156.03,156.06,66225.0,134.8637,135.0969,134.7342,134.7601,66225.0
2019-01-24 15:30:00,156.01,156.53,155.86,156.46,145794.0,134.7169,135.166,134.5874,135.1055,145794.0
2019-01-25 09:30:00,159.6,161.9,158.0,159.91,133720.0,137.817,139.803,136.4353,138.0846,133720.0
2019-01-25 10:00:00,159.96,160.74,158.97,159.83,77531.0,138.1278,138.8014,137.2729,138.0156,77531.0
2019-01-25 10:30:00,159.74,160.54,158.72,160.29,132132.0,137.9378,138.6287,137.0571,138.4128,132132.0
2019-01-25 11:00:00,160.33,160.9,159.55,160.9,103002.0,138.4473,138.9395,137.7738,138.9395,103002.0
2019-01-25 11:30:00,160.99,161.39,160.32,161.21,119101.0,139.0172,139.3626,138.4387,139.2072,119101.0
2019-01-25 12:00:00,161.2,161.68,160.89,161.68,86866.0,139.1986,139.6131,138.9309,139.6131,86866.0
2019-01-25 12:30:00,161.58,161.58,160.25,160.69,58537.0,139.5267,139.5267,138.3782,138.7582,58537.0
2019-01-25 13:00:00,160.79,160.95,160.44,160.5,63028.0,138.8445,138.9827,138.5423,138.5941,63028.0
2019-01-25 13:30:00,160.44,160.73,160.08,160.24,66015.0,138.5423,138.7927,138.2314,138.3696,66015.0
2019-01-25 14:00:00,160.24,160.92,160.15,160.84,105373.0,138.3696,138.9568,138.2919,138.8877,105373.0
2019-01-25 14:30:00,160.84,161.31,160.46,160.98,88226.0,138.8877,139.2936,138.5596,139.0086,88226.0
2019-01-25 15:00:00,161.01,161.01,160.3,160.71,121054.0,139.0345,139.0345,138.4214,138.7755,121054.0
2019-01-25 15:30:00,160.7,160.93,160.31,160.88,314232.0,138.7668,138.9654,138.43,138.9223,314232.0
2019-01-28 09:30:00,160.67,161.09,160.05,160.41,80983.0,138.7409,139.1036,138.2055,138.5164,80983.0
2019-01-28 10:00:00,160.38,160.5,159.51,159.93,60118.0,138.4905,138.5941,137.7392,138.1019,60118.0
2019-01-28 10:30:00,159.89,160.66,159.89,160.18,82485.0,138.0674,138.7323,138.0674,138.3178,82485.0
2019-01-28 11:00:00,160.15,160.41,159.87,160.24,46864.0,138.2919,138.5164,138.0501,138.3696,46864.0
2019-01-28 11:30:00,160.31,160.39,159.36,159.81,72024.0,138.43,138.4991,137.6097,137.9983,72024.0
2019-01-28 12:00:00,159.77,159.8,159.04,159.35,51057.0,137.9637,137.9897,137.3334,137.6011,51057.0
2019-01-28 12:30:00,159.37,159.81,159.31,159.37,26394.0,137.6183,137.9983,137.5665,137.6183,26394.0
2019-01-28 13:00:00,159.37,160.03,159.32,159.8,44616.0,137.6183,138.1883,137.5752,137.9897,44616.0
2019-01-28 13:30:00,159.79,160.25,159.62,159.78,36319.0,137.981,138.3782,137.8342,137.9724,36319.0
2019-01-28 14:00:00,159.74,159.91,159.13,159.29,65910.0,137.9378,138.0846,137.4111,137.5493,65910.0
2019-01-28 14:30:00,159.32,159.61,159.08,159.09,62371.0,137.5752,137.8256,137.3679,137.3766,62371.0
2019-01-28 15:00:00,159.15,159.23,158.73,159.01,85966.0,137.4284,137.4975,137.0657,137.3075,85966.0
2019-01-28 15:30:00,159.01,159.91,158.98,159.86,199450.0,137.3075,138.0846,137.2816,138.0415,199450.0
2019-01-29 09:30:00,160.42,162.19,160.42,162.04,84401.0,138.525,140.0535,138.525,139.9239,84401.0
2019-01-29 10:00:00,161.95,162.31,161.54,162.09,79404.0,139.8462,140.1571,139.4922,139.9671,79404.0
2019-01-29 10:30:00,162.14,162.24,161.41,161.5,80819.0,140.0103,140.0966,139.3799,139.4576,80819.0
2019-01-29 11:00:00,161.46,161.99,161.25,161.85,90969.0,139.4231,139.8808,139.2418,139.7599,90969.0
2019-01-29 11:30:00,161.86,162.99,161.81,162.91,68078.0,139.7685,140.7443,139.7253,140.6752,68078.0
2019-01-29 12:00:00,162.88,163.42,162.76,163.12,57051.0,140.6493,141.1156,140.5457,140.8565,57051.0
2019-01-29 12:30:00,163.13,163.18,162.84,162.95,51709.0,140.8652,140.9083,140.6147,140.7097,51709.0
2019-01-29 13:00:00,162.92,163.23,162.84,163.12,71225.0,140.6838,140.9515,140.6147,140.8565,71225.0
2019-01-29 13:30:00,163.13,163.27,163.04,163.16,33596.0,140.8652,140.9861,140.7874,140.8911,33596.0
2019-01-29 14:00:00,163.13,163.13,162.47,162.67,21560.0,140.8652,140.8652,140.2952,140.4679,21560.0
2019-01-29 14:30:00,162.65,162.87,162.51,162.59,41622.0,140.4507,140.6406,140.3298,140.3989,41622.0
2019-01-29 15:00:00,162.6,163.07,162.5,163.02,41770.0,140.4075,140.8133,140.3211,140.7702,41770.0
2019-01-29 15:30:00,163.04,163.23,162.89,163.21,156013.0,140.7874,140.9515,140.6579,140.9342,156013.0
2019-01-30 09:30:00,163.57,164.79,163.56,163.81,65297.0,141.2451,142.2986,141.2365,141.4523,65297.0
2019-01-30 10:00:00,163.93,163.93,163.1,163.48,52923.0,141.556,141.556,140.8393,141.1674,52923.0
2019-01-30 10:30:00,163.47,163.5,163.12,163.2,46512.0,141.1588,141.1847,140.8565,140.9256,46512.0
2019-01-30 11:00:00,163.23,163.62,162.93,163.15,76541.0,140.9515,141.2883,140.6925,140.8824,76541.0
2019-01-30 11:30:00,163.14,164.01,163.0,164.01,64216.0,140.8738,141.6251,140.7529,141.6251,64216.0
2019-01-30 12:00:00,163.95,164.08,163.68,163.95,37672.0,141.5732,141.6855,141.3401,141.5732,37672.0
2019-01-30 12:30:00,164.0,164.04,163.23,163.23,42697.0,141.6164,141.651,140.9515,140.9515,42697.0
2019-01-30 13:00:00,163.25,163.31,162.87,162.97,16841.0,140.9688,141.0206,140.6406,140.727,16841.0
2019-01-30 13:30:00,162.99,163.18,161.97,162.58,54603.0,140.7443,140.9083,139.8635,140.3902,54603.0
2019-01-30 14:00:00,162.47,164.03,162.43,163.81,29896.0,140.2952,141.6423,140.2607,141.4523,29896.0
2019-01-30 14:30:00,163.76,164.97,163.58,164.93,74409.0,141.4092,142.454,141.2537,142.4195,74409.0
2019-01-30 15:00:00,164.98,165.0,164.29,164.31,59793.0,142.4627,142.4799,141.8668,141.8841,59793.0
2019-01-30 15:30:00,164.25,164.38,163.83,163.98,106600.0,141.8323,141.9446,141.4696,141.5991,106600.0
2019-01-31 09:30:00,161.77,163.25,161.06,161.82,49442.0,139.6908,140.9688,139.0777,139.734,49442.0
2019-01-31 10:00:00,161.76,163.28,161.7,162.9,36060.0,139.6821,140.9947,139.6303,140.6665,36060.0
2019-01-31 10:30:00,162.93,164.37,162.89,164.31,68825.0,140.6925,141.9359,140.6579,141.8841,68825.0
2019-01-31 11:00:00,164.37,164.89,164.35,164.59,64398.0,141.9359,142.3849,141.9186,142.1259,64398.0
2019-01-31 11:30:00,164.63,164.97,164.56,164.97,33210.0,142.1604,142.454,142.1,142.454,33210.0
2019-01-31 12:00:00,164.91,165.52,164.54,164.86,91029.0,142.4022,142.929,142.0827,142.359,91029.0
2019-01-31 12:30:00,164.87,165.0,164.15,164.42,38064.0,142.3677,142.4799,141.7459,141.9791,38064.0
2019-01-31 13:00:00,164.39,164.39,163.94,164.0,22431.0,141.9532,141.9532,141.5646,141.6164,22431.0
2019-01-31 13:30:00,164.02,164.08,163.66,163.76,23072.0,141.6337,141.6855,141.3228,141.4092,23072.0
2019-01-31 14:00:00,163.78,163.84,163.29,163.43,30491.0,141.4264,141.4783,141.0033,141.1242,30491.0
2019-01-31 14:30:00,163.42,163.75,163.3,163.52,28594.0,141.1156,141.4005,141.012,141.2019,28594.0
2019-01-31 15:00:00,163.48,163.59,163.28,163.51,36707.0,141.1674,141.2624,140.9947,141.1933,36707.0
2019-01-31 15:30:00,163.55,164.64,163.51,164.34,158583.0,141.2278,142.1691,141.1933,141.91,158583.0
2019-02-01 09:30:00,165.0,165.44,163.81,164.16,53784.0,142.4799,142.8599,141.4523,141.7546,53784.0
2019-02-01 10:00:00,164.27,165.81,164.27,165.63,51959.0,141.8496,143.1794,141.8496,143.0239,51959.0
2019-02-01 10:30:00,165.67,165.79,164.68,164.76,39012.0,143.0585,143.1621,142.2036,142.2727,39012.0
2019-02-01 11:00:00,164.76,165.39,164.39,165.36,49872.0,142.2727,142.8167,141.9532,142.7908,49872.0
2019-02-01 11:30:00,165.36,165.78,165.14,165.76,43303.0,142.7908,143.1535,142.6008,143.1362,43303.0
2019-02-01 12:00:00,165.75,165.83,165.42,165.69,40605.0,143.1276,143.1966,142.8426,143.0758,40605.0
2019-02-01 12:30:00,165.66,166.46,165.59,166.39,42097.0,143.0499,143.7407,142.9894,143.6802,42097.0
2019-02-01 13:00:00,166.37,166.86,166.31,166.68,55492.0,143.6629,144.0861,143.6111,143.9306,55492.0
2019-02-01 13:30:00,166.67,166.72,166.04,166.25,46373.0,143.922,143.9652,143.378,143.5593,46373.0
2019-02-01 14:00:00,166.25,166.29,165.57,165.75,56878.0,143.5593,143.5939,142.9721,143.1276,56878.0
2019-02-01 14:30:00,165.72,165.89,165.51,165.6,64699.0,143.1017,143.2485,142.9203,142.998,64699.0
2019-02-01 15:00:00,165.55,165.61,165.19,165.37,38330.0,142.9549,143.0067,142.644,142.7994,38330.0
2019-02-01 15:30:00,165.39,165.99,165.38,165.86,155623.0,142.8167,143.3348,142.8081,143.2226,155623.0
2019-02-04 09:30:00,165.75,166.01,165.07,165.69,37911.0,143.1276,143.3521,142.5404,143.0758,37911.0
2019-02-04 10:00:00,165.65,165.87,164.97,165.14,56703.0,143.0412,143.2312,142.454,142.6008,56703.0
2019-02-04 10:30:00,165.15,165.4,164.98,165.22,43076.0,142.6095,142.8253,142.4627,142.6699,43076.0
2019-02-04 11:00:00,165.37,165.71,165.37,165.61,16061.0,142.7994,143.093,142.7994,143.0067,16061.0
2019-02-04 11:30:00,165.67,166.0,165.46,165.79,32035.0,143.0585,143.3434,142.8771,143.1621,32035.0
2019-02-04 12:00:00,165.88,166.02,165.76,165.89,24098.0,143.2398,143.3607,143.1362,143.2485,24098.0
2019-02-04 12:30:00,165.88,166.02,165.8,165.97,15047.0,143.2398,143.3607,143.1707,143.3175,15047.0
2019-02-04 13:00:00,166.01,166.34,165.93,166.27,22606.0,143.3521,143.637,143.283,143.5766,22606.0
2019-02-04 13:30:00,166.27,166.81,166.25,166.58,35921.0,143.5766,144.0429,143.5593,143.8443,35921.0
2019-02-04 14:00:00,166.56,166.75,166.5,166.52,28210.0,143.827,143.9911,143.7752,143.7925,28210.0
2019-02-04 14:30:00,166.54,166.61,166.42,166.48,30946.0,143.8097,143.8702,143.7061,143.7579,30946.0
2019-02-04 15:00:00,166.42,166.7,166.36,166.41,32963.0,143.7061,143.9479,143.6543,143.6975,32963.0
2019-02-04 15:30:00,166.39,166.89,166.31,166.88,88651.0,143.6802,144.112,143.6111,144.1033,88651.0
2019-02-05 09:30:00,167.53,167.87,167.09,167.41,95861.0,144.6646,144.9582,144.2847,144.561,95861.0
2019-02-05 10:00:00,167.45,167.52,166.9,167.32,66599.0,144.5955,144.656,144.1206,144.4833,66599.0
2019-02-05 10:30:00,167.39,167.92,167.38,167.87,34604.0,144.5437,145.0014,144.5351,144.9582,34604.0
2019-02-05 11:00:00,167.88,168.16,167.57,167.67,77371.0,144.9669,145.2086,144.6992,144.7855,77371.0
2019-02-05 11:30:00,167.66,168.1,167.55,167.93,53282.0,144.7769,145.1568,144.6819,145.01,53282.0
2019-02-05 12:00:00,167.93,168.01,167.52,167.56,50256.0,145.01,145.0791,144.656,144.6905,50256.0
2019-02-05 12:30:00,167.53,167.58,167.1,167.11,31093.0,144.6646,144.7078,144.2933,144.3019,31093.0
2019-02-05 13:00:00,167.13,167.3,166.92,166.99,36151.0,144.3192,144.466,144.1379,144.1983,36151.0
2019-02-05 13:30:00,166.97,167.08,166.67,166.97,20579.0,144.1811,144.276,143.922,144.1811,20579.0
2019-02-05 14:00:00,166.97,167.39,166.94,167.22,37205.0,144.1811,144.5437,144.1551,144.3969,37205.0
2019-02-05 14:30:00,167.27,167.36,167.16,167.3,33794.0,144.4401,144.5178,144.3451,144.466,33794.0
2019-02-05 15:00:00,167.33,167.47,167.14,167.41,54013.0,144.4919,144.6128,144.3279,144.561,54013.0
2019-02-05 15:30:00,167.4,167.95,167.39,167.89,143621.0,144.5524,145.0273,144.5437,144.9755,143621.0
2019-02-06 09:30:00,168.01,168.94,167.0,167.92,54317.0,145.0791,145.8822,144.207,145.0014,54317.0
2019-02-06 10:00:00,167.75,168.07,167.45,167.94,73771.0,144.8546,145.1309,144.5955,145.0187,73771.0
2019-02-06 10:30:00,167.99,168.96,167.86,168.9,74601.0,145.0618,145.8994,144.9496,145.8476,74601.0
2019-02-06 11:00:00,168.97,169.28,168.74,169.02,125521.0,145.9081,146.1758,145.7095,145.9513,125521.0
2019-02-06 11:30:00,169.0,169.53,168.9,169.53,65797.0,145.934,146.3917,145.8476,146.3917,65797.0
2019-02-06 12:00:00,169.52,169.52,168.87,169.17,94491.0,146.383,146.383,145.8217,146.0808,94491.0
2019-02-06 12:30:00,169.15,169.15,168.82,168.98,34550.0,146.0635,146.0635,145.7786,145.9167,34550.0
2019-02-06 13:00:00,168.99,169.06,168.8,168.93,73135.0,145.9254,145.9858,145.7613,145.8735,73135.0
2019-02-06 13:30:00,168.88,169.25,168.88,169.2,41013.0,145.8304,146.1499,145.8304,146.1067,41013.0
2019-02-06 14:00:00,169.18,169.36,168.97,169.35,46230.0,146.0894,146.2449,145.9081,146.2362,46230.0
2019-02-06 14:30:00,169.34,169.38,168.81,169.0,78245.0,146.2276,146.2621,145.7699,145.934,78245.0
2019-02-06 15:00:00,169.04,169.55,168.98,169.5,91056.0,145.9685,146.4089,145.9167,146.3657,91056.0
2019-02-06 15:30:00,169.49,169.93,169.41,169.91,252335.0,146.3571,146.7371,146.288,146.7198,252335.0
2019-02-07 09:30:00,169.6,169.84,167.26,167.7,135357.0,146.4521,146.6593,144.4315,144.8114,135357.0
2019-02-07 10:00:00,167.55,167.6,166.86,167.28,50141.0,144.6819,144.7251,144.0861,144.4487,50141.0
2019-02-07 10:30:00,167.25,167.63,166.11,166.3,76505.0,144.4228,144.751,143.4384,143.6025,76505.0
2019-02-07 11:00:00,166.28,166.63,165.68,165.82,73761.0,143.5852,143.8875,143.0671,143.188,73761.0
2019-02-07 11:30:00,165.76,166.36,165.57,165.61,46931.0,143.1362,143.6543,142.9721,143.0067,46931.0
2019-02-07 12:00:00,165.55,165.85,165.42,165.72,45113.0,142.9549,143.2139,142.8426,143.1017,45113.0
2019-02-07 12:30:00,165.62,165.95,165.24,165.52,21296.0,143.0153,143.3003,142.6872,142.929,21296.0
2019-02-07 13:00:00,165.48,166.08,165.48,166.08,20329.0,142.8944,143.4125,142.8944,143.4125,20329.0
2019-02-07 13:30:00,166.12,166.23,165.63,165.84,23454.0,143.4471,143.5421,143.0239,143.2053,23454.0
2019-02-07 14:00:00,165.77,165.82,165.27,165.67,35371.0,143.1448,143.188,142.7131,143.0585,35371.0
2019-02-07 14:30:00,165.77,165.78,165.08,165.26,42399.0,143.1448,143.1535,142.549,142.7044,42399.0
2019-02-07 15:00:00,165.34,165.47,164.99,165.37,49198.0,142.7735,142.8858,142.4713,142.7994,49198.0
2019-02-07 15:30:00,165.34,166.34,165.27,166.22,182205.0,142.7735,143.637,142.7131,143.5334,182205.0
2019-02-08 09:30:00,165.16,165.82,164.41,164.41,33687.0,142.6181,143.188,141.9705,141.9705,33687.0
2019-02-08 10:00:00,164.37,164.45,163.84,164.08,40882.0,141.9359,142.005,141.4783,141.6855,40882.0
2019-02-08 10:30:00,164.1,164.23,163.9,163.94,29138.0,141.7028,141.815,141.5301,141.5646,29138.0
2019-02-08 11:00:00,163.92,164.0,163.53,163.95,31348.0,141.5473,141.6164,141.2106,141.5732,31348.0
2019-02-08 11:30:00,164.06,164.44,163.85,164.41,26052.0,141.6682,141.9964,141.4869,141.9705,26052.0
2019-02-08 12:00:00,164.45,164.76,164.35,164.71,38269.0,142.005,142.2727,141.9186,142.2295,38269.0
2019-02-08 12:30:00,164.76,164.98,164.64,164.9,16716.0,142.2727,142.4627,142.1691,142.3936,16716.0
2019-02-08 13:00:00,164.87,165.08,164.7,164.88,15473.0,142.3677,142.549,142.2209,142.3763,15473.0
2019-02-08 13:30:00,164.84,165.31,164.83,165.21,21951.0,142.3418,142.7476,142.3331,142.6613,21951.0
2019-02-08 14:00:00,165.28,165.65,165.15,165.55,19188.0,142.7217,143.0412,142.6095,142.9549,19188.0
2019-02-08 14:30:00,165.55,165.62,165.36,165.37,14653.0,142.9549,143.0153,142.7908,142.7994,14653.0
2019-02-08 15:00:00,165.31,165.55,165.25,165.41,34652.0,142.7476,142.9549,142.6958,142.834,34652.0
2019-02-08 15:30:00,165.41,165.9,165.34,165.89,141539.0,142.834,143.2571,142.7735,143.2485,141539.0
2019-02-11 09:30:00,166.24,167.41,165.98,167.1,87013.0,143.5507,144.561,143.3262,144.2933,87013.0
2019-02-11 10:00:00,167.02,167.2,166.48,166.54,73484.0,144.2242,144.3797,143.7579,143.8097,73484.0
2019-02-11 10:30:00,166.48,166.65,166.18,166.21,44456.0,143.7579,143.9047,143.4989,143.5248,44456.0
2019-02-11 11:00:00,166.3,166.56,165.85,166.49,36501.0,143.6025,143.827,143.2139,143.7666,36501.0
2019-02-11 11:30:00,166.51,166.61,166.26,166.43,34878.0,143.7838,143.8702,143.568,143.7148,34878.0
2019-02-11 12:00:00,166.49,166.88,166.43,166.58,78901.0,143.7666,144.1033,143.7148,143.8443,78901.0
2019-02-11 12:30:00,166.6,166.77,166.45,166.72,52909.0,143.8616,144.0084,143.732,143.9652,52909.0
2019-02-11 13:00:00,166.74,166.92,166.65,166.87,33258.0,143.9824,144.1379,143.9047,144.0947,33258.0
2019-02-11 13:30:00,166.86,166.93,166.55,166.8,35500.0,144.0861,144.1465,143.8184,144.0343,35500.0
2019-02-11 14:00:00,166.75,167.05,166.68,167.04,22317.0,143.9911,144.2501,143.9306,144.2415,22317.0
2019-02-11 14:30:00,167.01,167.13,166.82,167.07,31163.0,144.2156,144.3192,144.0515,144.2674,31163.0
2019-02-11 15:00:00,167.09,167.27,166.99,167.25,46807.0,144.2847,144.4401,144.1983,144.4228,46807.0
2019-02-11 15:30:00,167.22,167.69,167.19,167.53,230242.0,144.3969,144.8028,144.371,144.6646,230242.0
2019-02-12 09:30:00,169.26,170.0,168.62,169.84,93313.0,146.1585,146.7975,145.6059,146.6593,93313.0
2019-02-12 10:00:00,169.88,170.4,169.66,169.96,116732.0,146.6939,147.1429,146.5039,146.763,116732.0
2019-02-12 10:30:00,170.0,170.26,169.49,169.75,65831.0,146.7975,147.022,146.3571,146.5816,65831.0
2019-02-12 11:00:00,169.71,170.31,169.67,170.29,62323.0,146.5471,147.0652,146.5125,147.0479,62323.0
2019-02-12 11:30:00,170.32,171.08,170.27,170.95,69175.0,147.0738,147.7301,147.0307,147.6178,69175.0
2019-02-12 12:00:00,170.96,171.08,170.52,170.69,43979.0,147.6265,147.7301,147.2465,147.3933,43979.0
2019-02-12 12:30:00,170.7,170.9,170.69,170.71,23652.0,147.402,147.5747,147.3933,147.4106,23652.0
2019-02-12 13:00:00,170.75,171.33,170.66,171.33,79816.0,147.4451,147.946,147.3674,147.946,79816.0
2019-02-12 13:30:00,171.31,171.47,171.18,171.37,38360.0,147.9287,148.0669,147.8165,147.9805,38360.0
2019-02-12 14:00:00,171.36,171.37,170.92,171.03,37189.0,147.9719,147.9805,147.5919,147.6869,37189.0
2019-02-12 14:30:00,171.04,171.25,170.91,171.17,25459.0,147.6956,147.8769,147.5833,147.8078,25459.0
2019-02-12 15:00:00,171.17,171.19,170.85,170.9,60219.0,147.8078,147.8251,147.5315,147.5747,60219.0
2019-02-12 15:30:00,170.9,171.36,170.34,171.3,252554.0,147.5747,147.9719,147.0911,147.9201,252554.0
2019-02-13 09:30:00,172.0,173.14,171.51,172.92,101775.0,148.5245,149.5089,148.1014,149.319,101775.0
2019-02-13 10:00:00,172.94,173.4,172.72,173.06,54794.0,149.3362,149.7335,149.1463,149.4399,54794.0
2019-02-13 10:30:00,173.11,173.4,172.86,173.27,99956.0,149.483,149.7335,149.2672,149.6212,99956.0
2019-02-13 11:00:00,173.25,173.31,172.29,172.4,74764.0,149.6039,149.6557,148.775,148.8699,74764.0
2019-02-13 11:30:00,172.42,172.51,172.11,172.37,52634.0,148.8872,148.9649,148.6195,148.844,52634.0
2019-02-13 12:00:00,172.37,172.44,171.87,172.0,42099.0,148.844,148.9045,148.4123,148.5245,42099.0
2019-02-13 12:30:00,171.98,172.14,171.71,171.84,22568.0,148.5073,148.6454,148.2741,148.3864,22568.0
2019-02-13 13:00:00,171.8,171.85,171.49,171.59,30256.0,148.3518,148.395,148.0841,148.1705,30256.0
2019-02-13 13:30:00,171.6,171.89,171.44,171.82,21455.0,148.1791,148.4295,148.041,148.3691,21455.0
2019-02-13 14:00:00,171.84,171.97,171.62,171.76,31457.0,148.3864,148.4986,148.1964,148.3173,31457.0
2019-02-13 14:30:00,171.74,172.09,171.71,171.98,23374.0,148.3,148.6023,148.2741,148.5073,23374.0
2019-02-13 15:00:00,172.02,172.32,171.78,172.27,44663.0,148.5418,148.8009,148.3346,148.7577,44663.0
2019-02-13 15:30:00,172.3,172.44,171.82,171.97,170939.0,148.7836,148.9045,148.3691,148.4986,170939.0
2019-02-14 09:30:00,170.92,171.67,169.89,171.24,49485.0,147.5919,148.2396,146.7025,147.8683,49485.0
2019-02-14 10:00:00,171.23,171.96,171.18,171.92,69433.0,147.8596,148.49,147.8165,148.4555,69433.0
2019-02-14 10:30:00,171.78,171.98,170.9,171.01,48615.0,148.3346,148.5073,147.5747,147.6697,48615.0
2019-02-14 11:00:00,171.05,171.21,170.48,170.77,33686.0,147.7042,147.8424,147.212,147.4624,33686.0
2019-02-14 11:30:00,170.79,171.38,170.66,171.34,47528.0,147.4797,147.9892,147.3674,147.9546,47528.0
2019-02-14 12:00:00,171.33,171.37,170.85,171.36,21542.0,147.946,147.9805,147.5315,147.9719,21542.0
2019-02-14 12:30:00,171.3,171.77,171.12,171.67,25041.0,147.9201,148.3259,147.7646,148.2396,25041.0
2019-02-14 13:00:00,171.7,171.92,171.55,171.88,25337.0,148.2655,148.4555,148.136,148.4209,25337.0
2019-02-14 13:30:00,171.96,172.01,171.66,171.78,33650.0,148.49,148.5332,148.2309,148.3346,33650.0
2019-02-14 14:00:00,171.75,172.1,171.56,172.04,30059.0,148.3087,148.6109,148.1446,148.5591,30059.0
2019-02-14 14:30:00,172.01,172.12,171.58,171.62,26155.0,148.5332,148.6282,148.1619,148.1964,26155.0
2019-02-14 15:00:00,171.65,171.87,171.49,171.62,37350.0,148.2223,148.4123,148.0841,148.1964,37350.0
2019-02-14 15:30:00,171.64,171.97,171.5,171.61,184102.0,148.2137,148.4986,148.0928,148.1878,184102.0
2019-02-15 09:30:00,173.46,174.34,172.99,173.91,152645.0,149.7853,150.5452,149.3794,150.1738,152645.0
2019-02-15 10:00:00,173.87,173.98,173.41,173.72,58496.0,150.1393,150.2343,149.7421,150.0098,58496.0
2019-02-15 10:30:00,173.7,173.82,173.15,173.19,43915.0,149.9925,150.0961,149.5176,149.5521,43915.0
2019-02-15 11:00:00,173.2,173.43,173.0,173.34,49637.0,149.5608,149.7594,149.388,149.6816,49637.0
2019-02-15 11:30:00,173.36,173.58,173.28,173.53,51762.0,149.6989,149.8889,149.6298,149.8457,51762.0
2019-02-15 12:00:00,173.56,173.56,173.23,173.42,52006.0,149.8716,149.8716,149.5867,149.7507,52006.0
2019-02-15 12:30:00,173.41,173.49,173.29,173.38,53810.0,149.7421,149.8112,149.6385,149.7162,53810.0
2019-02-15 13:00:00,173.34,173.56,173.24,173.27,43616.0,149.6816,149.8716,149.5953,149.6212,43616.0
2019-02-15 13:30:00,173.28,173.65,173.2,173.55,24120.0,149.6298,149.9493,149.5608,149.863,24120.0
2019-02-15 14:00:00,173.54,173.71,173.51,173.53,34801.0,149.8543,150.0011,149.8284,149.8457,34801.0
2019-02-15 14:30:00,173.52,173.96,173.52,173.93,43570.0,149.8371,150.217,149.8371,150.1911,43570.0
2019-02-15 15:00:00,173.91,173.96,173.67,173.95,50663.0,150.1738,150.217,149.9666,150.2084,50663.0
2019-02-15 15:30:00,173.93,174.2,173.89,174.08,211583.0,150.1911,150.4243,150.1566,150.3206,211583.0
2019-02-19 09:30:00,173.28,173.83,173.0,173.3,43293.0,149.6298,150.1048,149.388,149.6471,43293.0
2019-02-19 10:00:00,173.36,173.79,173.19,173.56,47571.0,149.6989,150.0702,149.5521,149.8716,47571.0
2019-02-19 10:30:00,173.59,173.66,173.2,173.59,36133.0,149.8975,149.958,149.5608,149.8975,36133.0
2019-02-19 11:00:00,173.65,174.31,173.65,174.21,59311.0,149.9493,150.5193,149.9493,150.4329,59311.0
2019-02-19 11:30:00,174.24,174.67,174.17,174.67,35686.0,150.4588,150.8301,150.3984,150.8301,35686.0
2019-02-19 12:00:00,174.6,174.79,174.5,174.62,43509.0,150.7697,150.9337,150.6833,150.7869,43509.0
2019-02-19 12:30:00,174.59,174.87,174.56,174.84,48325.0,150.761,151.0028,150.7351,150.9769,48325.0
2019-02-19 13:00:00,174.82,174.88,174.63,174.84,39522.0,150.9596,151.0115,150.7956,150.9769,39522.0
2019-02-19 13:30:00,174.76,174.94,174.67,174.89,28182.0,150.9078,151.0633,150.8301,151.0201,28182.0
2019-02-19 14:00:00,174.93,175.43,174.85,175.37,44416.0,151.0546,151.4864,150.9856,151.4346,44416.0
2019-02-19 14:30:00,175.33,175.91,175.33,175.85,113398.0,151.4,151.9009,151.4,151.8491,113398.0
2019-02-19 15:00:00,175.89,175.94,175.21,175.3,78329.0,151.8836,151.9268,151.2964,151.3741,78329.0
2019-02-19 15:30:00,175.29,175.46,174.99,175.15,130245.0,151.3655,151.5123,151.1064,151.2446,130245.0
2019-02-20 09:30:00,175.3,176.38,174.62,176.12,75301.0,151.3741,152.3067,150.7869,152.0822,75301.0
2019-02-20 10:00:00,176.01,177.43,175.97,177.21,89726.0,151.9872,153.2134,151.9527,153.0234,89726.0
2019-02-20 10:30:00,177.22,177.8,176.65,176.74,83703.0,153.0321,153.5329,152.5399,152.6176,83703.0
2019-02-20 11:00:00,176.72,176.81,176.08,176.24,92241.0,152.6003,152.678,152.0477,152.1858,92241.0
2019-02-20 11:30:00,176.27,176.85,176.09,176.38,56745.0,152.2117,152.7126,152.0563,152.3067,56745.0
2019-02-20 12:00:00,176.42,177.08,176.4,176.88,73645.0,152.3413,152.9112,152.324,152.7385,73645.0
2019-02-20 12:30:00,176.88,177.31,176.69,177.16,44881.0,152.7385,153.1098,152.5744,152.9803,44881.0
2019-02-20 13:00:00,177.15,178.58,177.07,178.17,88547.0,152.9716,154.2065,152.9026,153.8524,88547.0
2019-02-20 13:30:00,178.15,178.31,177.86,177.9,74010.0,153.8351,153.9733,153.5847,153.6193,74010.0
2019-02-20 14:00:00,177.93,178.3,177.53,178.14,95971.0,153.6452,153.9647,153.2998,153.8265,95971.0
2019-02-20 14:30:00,178.18,178.54,178.06,178.21,64281.0,153.8611,154.1719,153.7574,153.887,64281.0
2019-02-20 15:00:00,178.24,178.27,177.72,177.81,90782.0,153.9129,153.9388,153.4638,153.5416,90782.0
2019-02-20 15:30:00,177.79,177.89,177.48,177.68,215600.0,153.5243,153.6106,153.2566,153.4293,215600.0
2019-02-21 09:30:00,177.53,178.62,177.53,178.3,105705.0,153.2998,154.241,153.2998,153.9647,105705.0
2019-02-21 10:00:00,178.25,178.29,177.69,178.11,66613.0,153.9215,153.956,153.4379,153.8006,66613.0
2019-02-21 10:30:00,178.14,178.15,177.77,177.77,27853.0,153.8265,153.8351,153.507,153.507,27853.0
2019-02-21 11:00:00,177.91,178.27,177.58,177.69,34516.0,153.6279,153.9388,153.3429,153.4379,34516.0
2019-02-21 11:30:00,177.71,178.12,177.65,178.0,35866.0,153.4552,153.8092,153.4034,153.7056,35866.0
2019-02-21 12:00:00,178.04,178.2,177.7,178.03,23503.0,153.7402,153.8783,153.4466,153.7315,23503.0
2019-02-21 12:30:00,178.06,178.34,178.06,178.34,19462.0,153.7574,153.9992,153.7574,153.9992,19462.0
2019-02-21 13:00:00,178.37,178.41,178.14,178.2,26685.0,154.0251,154.0597,153.8265,153.8783,26685.0
2019-02-21 13:30:00,178.14,178.44,178.01,178.41,39928.0,153.8265,154.0856,153.7143,154.0597,39928.0
2019-02-21 14:00:00,178.43,178.58,178.14,178.23,32837.0,154.0769,154.2065,153.8265,153.9042,32837.0
2019-02-21 14:30:00,178.37,178.53,177.87,178.12,39982.0,154.0251,154.1633,153.5934,153.8092,39982.0
2019-02-21 15:00:00,178.09,178.52,178.06,178.4,82535.0,153.7833,154.1547,153.7574,154.051,82535.0
2019-02-21 15:30:00,178.41,178.82,178.19,178.71,244544.0,154.0597,154.4137,153.8697,154.3187,244544.0
2019-02-22 09:30:00,179.82,180.72,179.25,179.94,192473.0,155.2772,156.0544,154.785,155.3808,192473.0
2019-02-22 10:00:00,179.91,180.16,179.53,179.7,148998.0,155.3549,155.5708,155.0268,155.1736,148998.0
2019-02-22 10:30:00,179.67,180.24,179.52,180.18,55481.0,155.1477,155.6399,155.0182,155.5881,55481.0
2019-02-22 11:00:00,180.19,180.19,179.71,180.09,54154.0,155.5967,155.5967,155.1822,155.5104,54154.0
2019-02-22 11:30:00,180.13,180.42,179.96,180.21,43406.0,155.5449,155.7953,155.3981,155.614,43406.0
2019-02-22 12:00:00,180.18,180.38,179.92,179.92,32222.0,155.5881,155.7608,155.3636,155.3636,32222.0
2019-02-22 12:30:00,179.93,179.97,179.68,179.78,33951.0,155.3722,155.4067,155.1563,155.2427,33951.0
2019-02-22 13:00:00,179.78,179.96,179.48,179.72,41434.0,155.2427,155.3981,154.9836,155.1909,41434.0
2019-02-22 13:30:00,179.74,179.9,179.55,179.65,27905.0,155.2081,155.3463,155.0441,155.1304,27905.0
2019-02-22 14:00:00,179.66,179.92,179.57,179.61,36803.0,155.1391,155.3636,155.0613,155.0959,36803.0
2019-02-22 14:30:00,179.65,179.81,179.24,179.35,83723.0,155.1304,155.2686,154.7764,154.8714,83723.0
2019-02-22 15:00:00,179.3,179.64,179.27,179.51,50713.0,154.8282,155.1218,154.8023,155.0095,50713.0
2019-02-22 15:30:00,179.48,180.18,179.37,180.11,213299.0,154.9836,155.5881,154.8886,155.5276,213299.0
2019-02-25 09:30:00,180.49,181.79,179.91,180.99,92420.0,155.8558,156.9783,155.3549,156.2875,92420.0
2019-02-25 10:00:00,181.07,181.61,180.83,181.54,30674.0,156.3566,156.8229,156.1494,156.7625,30674.0
2019-02-25 10:30:00,181.52,182.05,181.14,181.62,62494.0,156.7452,157.2029,156.4171,156.8315,62494.0
2019-02-25 11:00:00,181.69,182.07,181.53,181.68,69865.0,156.892,157.2201,156.7538,156.8834,69865.0
2019-02-25 11:30:00,181.6,182.25,181.6,181.82,47999.0,156.8143,157.3756,156.8143,157.0042,47999.0
2019-02-25 12:00:00,181.8,181.89,181.4,181.48,38873.0,156.987,157.0647,156.6416,156.7107,38873.0
2019-02-25 12:30:00,181.46,181.55,181.23,181.3,106407.0,156.6934,156.7711,156.4948,156.5552,106407.0
2019-02-25 13:00:00,181.33,181.34,180.9,180.95,36367.0,156.5811,156.5898,156.2098,156.253,36367.0
2019-02-25 13:30:00,180.97,180.97,180.51,180.79,43804.0,156.2703,156.2703,155.873,156.1148,43804.0
2019-02-25 14:00:00,180.83,181.01,180.82,180.98,25212.0,156.1494,156.3048,156.1407,156.2789,25212.0
2019-02-25 14:30:00,180.97,181.21,180.87,181.02,32706.0,156.2703,156.4775,156.1839,156.3134,32706.0
2019-02-25 15:00:00,181.0,181.08,180.84,180.85,40820.0,156.2962,156.3652,156.158,156.1666,40820.0
2019-02-25 15:30:00,180.84,181.36,180.83,181.17,144932.0,156.158,156.607,156.1494,156.443,144932.0
2019-02-26 09:30:00,181.12,181.56,180.64,180.8,43527.0,156.3998,156.7797,155.9853,156.1235,43527.0
2019-02-26 10:00:00,180.8,181.57,180.79,181.17,25476.0,156.1235,156.7884,156.1148,156.443,25476.0
2019-02-26 10:30:00,181.19,181.54,180.82,180.92,20401.0,156.4602,156.7625,156.1407,156.2271,20401.0
2019-02-26 11:00:00,180.94,181.72,180.94,181.52,37846.0,156.2444,156.9179,156.2444,156.7452,37846.0
2019-02-26 11:30:00,181.52,181.82,181.34,181.58,29784.0,156.7452,157.0042,156.5898,156.797,29784.0
2019-02-26 12:00:00,181.58,181.66,181.27,181.48,18159.0,156.797,156.8661,156.5293,156.7107,18159.0
2019-02-26 12:30:00,181.56,181.62,181.22,181.51,18832.0,156.7797,156.8315,156.4861,156.7366,18832.0
2019-02-26 13:00:00,181.45,181.65,181.44,181.5,22806.0,156.6847,156.8575,156.6761,156.7279,22806.0
2019-02-26 13:30:00,181.49,181.65,181.41,181.54,29894.0,156.7193,156.8575,156.6502,156.7625,29894.0
2019-02-26 14:00:00,181.6,181.79,181.35,181.56,20533.0,156.8143,156.9783,156.5984,156.7797,20533.0
2019-02-26 14:30:00,181.5,181.76,181.42,181.58,23940.0,156.7279,156.9524,156.6588,156.797,23940.0
2019-02-26 15:00:00,181.6,181.94,181.6,181.74,39306.0,156.8143,157.1079,156.8143,156.9352,39306.0
2019-02-26 15:30:00,181.71,182.15,181.43,181.46,128292.0,156.9093,157.2892,156.6675,156.6934,128292.0
2019-02-27 09:30:00,181.18,182.07,180.73,181.03,42163.0,156.4516,157.2201,156.063,156.3221,42163.0
2019-02-27 10:00:00,180.98,181.48,180.43,180.92,55603.0,156.2789,156.7107,155.804,156.2271,55603.0
2019-02-27 10:30:00,180.92,181.45,180.85,181.29,34998.0,156.2271,156.6847,156.1666,156.5466,34998.0
2019-02-27 11:00:00,181.25,181.35,180.89,181.07,33690.0,156.512,156.5984,156.2012,156.3566,33690.0
2019-02-27 11:30:00,181.06,181.41,181.0,181.02,39481.0,156.348,156.6502,156.2962,156.3134,39481.0
2019-02-27 12:00:00,181.0,181.34,180.93,181.23,37580.0,156.2962,156.5898,156.2357,156.4948,37580.0
2019-02-27 12:30:00,181.32,182.05,181.32,181.77,15582.0,156.5725,157.2029,156.5725,156.9611,15582.0
2019-02-27 13:00:00,181.76,181.9,181.58,181.62,25296.0,156.9524,157.0733,156.797,156.8315,25296.0
2019-02-27 13:30:00,181.66,181.66,181.29,181.31,17397.0,156.8661,156.8661,156.5466,156.5639,17397.0
2019-02-27 14:00:00,181.34,181.7,181.3,181.52,18878.0,156.5898,156.9006,156.5552,156.7452,18878.0
2019-02-27 14:30:00,181.53,181.67,181.24,181.46,22621.0,156.7538,156.8747,156.5034,156.6934,22621.0
2019-02-27 15:00:00,181.5,181.71,181.18,181.18,17798.0,156.7279,156.9093,156.4516,156.4516,17798.0
2019-02-27 15:30:00,181.14,181.64,181.14,181.6,78363.0,156.4171,156.8488,156.4171,156.8143,78363.0
2019-02-28 09:30:00,181.3,181.85,180.89,181.17,49799.0,156.5552,157.0302,156.2012,156.443,49799.0
2019-02-28 10:00:00,181.26,181.27,180.71,181.05,52058.0,156.5207,156.5293,156.0457,156.3393,52058.0
2019-02-28 10:30:00,181.19,181.36,180.44,180.52,23520.0,156.4602,156.607,155.8126,155.8817,23520.0
2019-02-28 11:00:00,180.48,180.94,180.18,180.86,56487.0,155.8471,156.2444,155.5881,156.1753,56487.0
2019-02-28 11:30:00,180.83,181.02,180.53,180.6,41619.0,156.1494,156.3134,155.8903,155.9508,41619.0
2019-02-28 12:00:00,180.62,180.98,180.38,180.9,49221.0,155.968,156.2789,155.7608,156.2098,49221.0
2019-02-28 12:30:00,180.84,180.91,180.64,180.89,14216.0,156.158,156.2185,155.9853,156.2012,14216.0
2019-02-28 13:00:00,180.86,181.04,180.73,180.88,15937.0,156.1753,156.3307,156.063,156.1925,15937.0
2019-02-28 13:30:00,180.89,181.26,180.79,180.8,21536.0,156.2012,156.5207,156.1148,156.1235,21536.0
2019-02-28 14:00:00,180.81,181.1,180.42,181.05,70406.0,156.1321,156.3825,155.7953,156.3393,70406.0
2019-02-28 14:30:00,181.05,181.05,180.62,180.81,34758.0,156.3393,156.3393,155.968,156.1321,34758.0
2019-02-28 15:00:00,180.81,180.95,180.55,180.75,125648.0,156.1321,156.253,155.9076,156.0803,125648.0
2019-02-28 15:30:00,180.73,181.31,180.73,181.18,175967.0,156.063,156.5639,156.063,156.4516,175967.0
2019-03-01 09:30:00,182.46,183.51,181.76,182.01,52143.0,157.5569,158.4636,156.9524,157.1683,52143.0
2019-03-01 10:00:00,181.91,182.17,180.66,180.86,38257.0,157.082,157.3065,156.0026,156.1753,38257.0
2019-03-01 10:30:00,180.85,180.93,180.33,180.45,34711.0,156.1666,156.2357,155.7176,155.8212,34711.0
2019-03-01 11:00:00,180.58,180.66,180.22,180.35,32151.0,155.9335,156.0026,155.6226,155.7349,32151.0
2019-03-01 11:30:00,180.42,180.5,179.39,179.5,59168.0,155.7953,155.8644,154.9059,155.0009,59168.0
2019-03-01 12:00:00,179.48,179.72,179.4,179.67,90025.0,154.9836,155.1909,154.9145,155.1477,90025.0
2019-03-01 12:30:00,179.64,179.74,179.3,179.74,44117.0,155.1218,155.2081,154.8282,155.2081,44117.0
2019-03-01 13:00:00,179.74,179.74,179.34,179.34,28217.0,155.2081,155.2081,154.8627,154.8627,28217.0
2019-03-01 13:30:00,179.34,179.44,179.18,179.33,39206.0,154.8627,154.9491,154.7246,154.8541,39206.0
2019-03-01 14:00:00,179.34,180.27,179.34,180.25,42852.0,154.8627,155.6658,154.8627,155.6485,42852.0
2019-03-01 14:30:00,180.3,180.32,179.8,180.06,76648.0,155.6917,155.709,155.2599,155.4845,76648.0
2019-03-01 15:00:00,180.06,180.16,179.7,179.92,83498.0,155.4845,155.5708,155.1736,155.3636,83498.0
2019-03-01 15:30:00,179.9,180.65,179.9,180.15,207075.0,155.3463,155.9939,155.3463,155.5622,207075.0
2019-03-04 09:30:00,181.13,181.22,180.12,180.38,56945.0,156.4084,156.4861,155.5363,155.7608,56945.0
2019-03-04 10:00:00,180.42,180.53,179.88,180.25,24687.0,155.7953,155.8903,155.329,155.6485,24687.0
2019-03-04 10:30:00,180.28,180.51,180.05,180.13,55249.0,155.6744,155.873,155.4758,155.5449,55249.0
2019-03-04 11:00:00,180.15,180.27,179.38,179.51,55623.0,155.5622,155.6658,154.8973,155.0095,55623.0
2019-03-04 11:30:00,179.46,179.56,178.4,178.54,43701.0,154.9664,155.0527,154.051,154.1719,43701.0
2019-03-04 12:00:00,178.51,179.25,178.0,178.97,64374.0,154.146,154.785,153.7056,154.5432,64374.0
2019-03-04 12:30:00,178.93,179.2,178.68,179.1,24851.0,154.5087,154.7418,154.2928,154.6555,24851.0
2019-03-04 13:00:00,179.05,179.61,178.65,179.61,24549.0,154.6123,155.0959,154.2669,155.0959,24549.0
2019-03-04 13:30:00,179.5,179.98,179.35,179.89,14028.0,155.0009,155.4154,154.8714,155.3377,14028.0
2019-03-04 14:00:00,179.85,181.0,179.75,180.67,102097.0,155.3031,156.2962,155.2168,156.0112,102097.0
2019-03-04 14:30:00,180.61,180.69,180.39,180.49,43404.0,155.9594,156.0285,155.7694,155.8558,43404.0
2019-03-04 15:00:00,180.51,180.52,179.98,180.35,26360.0,155.873,155.8817,155.4154,155.7349,26360.0
2019-03-04 15:30:00,180.35,180.78,180.29,180.71,107986.0,155.7349,156.1062,155.6831,156.0457,107986.0
2019-03-05 09:30:00,179.87,181.0,179.71,180.25,79590.0,155.3204,156.2962,155.1822,155.6485,79590.0
2019-03-05 10:00:00,180.33,180.6,179.54,179.6,42099.0,155.7176,155.9508,155.0354,155.0872,42099.0
2019-03-05 10:30:00,179.74,180.17,179.21,179.36,37704.0,155.2081,155.5794,154.7505,154.88,37704.0
2019-03-05 11:00:00,179.35,179.96,179.32,179.86,49644.0,154.8714,155.3981,154.8455,155.3118,49644.0
2019-03-05 11:30:00,179.83,180.0,179.59,179.69,19519.0,155.2859,155.4327,155.0786,155.165,19519.0
2019-03-05 12:00:00,179.67,179.8,179.54,179.67,21488.0,155.1477,155.2599,155.0354,155.1477,21488.0
2019-03-05 12:30:00,179.71,179.99,179.59,179.99,14590.0,155.1822,155.424,155.0786,155.424,14590.0
2019-03-05 13:00:00,180.0,180.32,179.82,179.86,32918.0,155.4327,155.709,155.2772,155.3118,32918.0
2019-03-05 13:30:00,179.83,179.99,179.81,179.85,27405.0,155.2859,155.424,155.2686,155.3031,27405.0
2019-03-05 14:00:00,179.84,180.16,179.8,180.0,19454.0,155.2945,155.5708,155.2599,155.4327,19454.0
2019-03-05 14:30:00,180.04,180.11,179.87,179.98,20950.0,155.4672,155.5276,155.3204,155.4154,20950.0
2019-03-05 15:00:00,179.95,180.0,179.52,179.65,19695.0,155.3895,155.4327,155.0182,155.1304,19695.0
2019-03-05 15:30:00,179.65,179.75,179.18,179.23,131389.0,155.1304,155.2168,154.7246,154.7677,131389.0
2019-03-06 09:30:00,180.68,181.0,179.29,180.23,70381.0,156.0198,156.2962,154.8196,155.6313,70381.0
2019-03-06 10:00:00,180.11,180.7,179.81,180.27,40958.0,155.5276,156.0371,155.2686,155.6658,40958.0
2019-03-06 10:30:00,180.26,180.42,179.92,180.41,33162.0,155.6572,155.7953,155.3636,155.7867,33162.0
2019-03-06 11:00:00,180.4,180.79,180.17,180.36,24773.0,155.7781,156.1148,155.5794,155.7435,24773.0
2019-03-06 11:30:00,180.43,180.63,179.62,179.95,27705.0,155.804,155.9767,155.1045,155.3895,27705.0
2019-03-06 12:00:00,179.98,180.6,179.94,180.25,59304.0,155.4154,155.9508,155.3808,155.6485,59304.0
2019-03-06 12:30:00,180.28,180.48,180.06,180.15,15062.0,155.6744,155.8471,155.4845,155.5622,15062.0
2019-03-06 13:00:00,180.18,180.28,180.03,180.1,16166.0,155.5881,155.6744,155.4586,155.519,16166.0
2019-03-06 13:30:00,180.17,180.69,180.17,180.69,18409.0,155.5794,156.0285,155.5794,156.0285,18409.0
2019-03-06 14:00:00,180.68,180.83,180.5,180.52,17900.0,156.0198,156.1494,155.8644,155.8817,17900.0
2019-03-06 14:30:00,180.5,180.54,180.07,180.29,22477.0,155.8644,155.8989,155.4931,155.6831,22477.0
2019-03-06 15:00:00,180.28,180.46,180.0,180.34,29675.0,155.6744,155.8299,155.4327,155.7262,29675.0
2019-03-06 15:30:00,180.41,180.78,180.27,180.31,88686.0,155.7867,156.1062,155.6658,155.7003,88686.0
2019-03-07 09:30:00,180.45,180.69,178.85,179.09,97818.0,155.8212,156.0285,154.4396,154.6469,97818.0
2019-03-07 10:00:00,179.0,179.2,178.33,179.08,58191.0,154.5691,154.7418,153.9906,154.6382,58191.0
2019-03-07 10:30:00,178.92,179.37,178.83,178.92,30432.0,154.5001,154.8886,154.4223,154.5001,30432.0
2019-03-07 11:00:00,178.91,179.08,178.31,178.97,32256.0,154.4914,154.6382,153.9733,154.5432,32256.0
2019-03-07 11:30:00,179.02,179.44,179.02,179.36,33909.0,154.5864,154.9491,154.5864,154.88,33909.0
2019-03-07 12:00:00,179.25,180.1,179.2,180.1,27542.0,154.785,155.519,154.7418,155.519,27542.0
2019-03-07 12:30:00,180.02,180.24,179.67,180.2,35156.0,155.4499,155.6399,155.1477,155.6054,35156.0
2019-03-07 13:00:00,180.17,180.27,179.94,180.1,23231.0,155.5794,155.6658,155.3808,155.519,23231.0
2019-03-07 13:30:00,180.06,180.21,179.66,179.84,19633.0,155.4845,155.614,155.1391,155.2945,19633.0
2019-03-07 14:00:00,179.85,179.91,179.36,179.68,69640.0,155.3031,155.3549,154.88,155.1563,69640.0
2019-03-07 14:30:00,179.7,179.81,179.06,179.27,53866.0,155.1736,155.2686,154.6209,154.8023,53866.0
2019-03-07 15:00:00,179.28,179.82,179.07,179.5,42516.0,154.8109,155.2772,154.6296,155.0009,42516.0
2019-03-07 15:30:00,179.44,179.86,179.39,179.71,161915.0,154.9491,155.3118,154.9059,155.1822,161915.0
2019-03-08 09:30:00,179.19,179.71,178.45,179.29,61973.0,154.7332,155.1822,154.0942,154.8196,61973.0
2019-03-08 10:00:00,179.23,179.65,178.85,179.09,51438.0,154.7677,155.1304,154.4396,154.6469,51438.0
2019-03-08 10:30:00,179.17,180.26,178.91,179.53,31061.0,154.7159,155.6572,154.4914,155.0268,31061.0
2019-03-08 11:00:00,179.52,180.15,179.52,180.05,30558.0,155.0182,155.5622,155.0182,155.4758,30558.0
2019-03-08 11:30:00,180.02,180.12,179.69,180.05,50205.0,155.4499,155.5363,155.165,155.4758,50205.0
2019-03-08 12:00:00,180.05,180.15,179.78,180.15,36763.0,155.4758,155.5622,155.2427,155.5622,36763.0
2019-03-08 12:30:00,180.13,180.17,179.53,179.63,19101.0,155.5449,155.5794,155.0268,155.1132,19101.0
2019-03-08 13:00:00,179.64,179.69,179.37,179.58,18878.0,155.1218,155.165,154.8886,155.07,18878.0
2019-03-08 13:30:00,179.57,180.13,179.56,180.07,23000.0,155.0613,155.5449,155.0527,155.4931,23000.0
2019-03-08 14:00:00,179.97,180.25,179.67,180.25,14259.0,155.4067,155.6485,155.1477,155.6485,14259.0
2019-03-08 14:30:00,180.19,180.78,180.15,180.49,31054.0,155.5967,156.1062,155.5622,155.8558,31054.0
2019-03-08 15:00:00,180.48,180.69,180.21,180.31,53551.0,155.8471,156.0285,155.614,155.7003,53551.0
2019-03-08 15:30:00,180.27,181.54,180.24,181.36,167566.0,155.6658,156.7625,155.6399,156.607,167566.0
2019-03-11 09:30:00,182.21,183.1,181.24,182.63,60634.0,157.341,158.1095,156.5034,157.7037,60634.0
2019-03-11 10:00:00,182.72,183.6,182.72,183.25,47075.0,157.7814,158.5413,157.7814,158.2391,47075.0
2019-03-11 10:30:00,183.16,183.86,183.07,183.46,56582.0,158.1614,158.7658,158.0836,158.4204,56582.0
2019-03-11 11:00:00,183.4,183.6,183.09,183.18,25000.0,158.3686,158.5413,158.1009,158.1786,25000.0
2019-03-11 11:30:00,183.18,183.62,183.1,183.58,30351.0,158.1786,158.5586,158.1095,158.524,30351.0
2019-03-11 12:00:00,183.58,183.75,183.26,183.29,30574.0,158.524,158.6708,158.2477,158.2736,30574.0
2019-03-11 12:30:00,183.36,183.47,182.82,182.82,37457.0,158.3341,158.429,157.8678,157.8678,37457.0
2019-03-11 13:00:00,182.8,183.42,182.75,183.23,15720.0,157.8505,158.3859,157.8073,158.2218,15720.0
2019-03-11 13:30:00,183.25,183.46,183.08,183.43,21186.0,158.2391,158.4204,158.0923,158.3945,21186.0
2019-03-11 14:00:00,183.37,183.47,183.16,183.42,21306.0,158.3427,158.429,158.1614,158.3859,21306.0
2019-03-11 14:30:00,183.44,183.51,183.15,183.36,23177.0,158.4031,158.4636,158.1527,158.3341,23177.0
2019-03-11 15:00:00,183.3,183.7,183.3,183.45,22844.0,158.2823,158.6277,158.2823,158.4118,22844.0
2019-03-11 15:30:00,183.43,184.07,183.4,183.96,145883.0,158.3945,158.9472,158.3686,158.8522,145883.0
2019-03-12 09:30:00,184.42,184.95,184.18,184.81,50908.0,159.2494,159.707,159.0421,159.5862,50908.0
2019-03-12 10:00:00,184.73,185.45,184.48,184.93,64717.0,159.5171,160.1388,159.3012,159.6898,64717.0
2019-03-12 10:30:00,184.97,185.24,184.55,184.78,26862.0,159.7243,159.9575,159.3616,159.5603,26862.0
2019-03-12 11:00:00,184.75,184.76,184.21,184.54,48253.0,159.5343,159.543,159.068,159.353,48253.0
2019-03-12 11:30:00,184.52,184.86,184.4,184.85,20905.0,159.3357,159.6293,159.2321,159.6207,20905.0
2019-03-12 12:00:00,184.89,184.89,184.35,184.51,23298.0,159.6552,159.6552,159.1889,159.3271,23298.0
2019-03-12 12:30:00,184.46,184.62,184.19,184.36,22161.0,159.2839,159.4221,159.0508,159.1976,22161.0
2019-03-12 13:00:00,184.38,184.45,184.12,184.2,17217.0,159.2148,159.2753,158.9903,159.0594,17217.0
2019-03-12 13:30:00,184.22,184.55,184.13,184.46,17560.0,159.0767,159.3616,158.999,159.2839,17560.0
2019-03-12 14:00:00,184.42,184.5,184.26,184.32,21721.0,159.2494,159.3185,159.1112,159.163,21721.0
2019-03-12 14:30:00,184.31,184.43,184.27,184.36,25947.0,159.1544,159.258,159.1199,159.1976,25947.0
2019-03-12 15:00:00,184.37,184.54,184.04,184.27,28148.0,159.2062,159.353,158.9213,159.1199,28148.0
2019-03-12 15:30:00,184.28,184.37,183.93,184.08,104369.0,159.1285,159.2062,158.8263,158.9558,104369.0
2019-03-13 09:30:00,184.58,185.72,184.58,185.46,50001.0,159.3875,160.372,159.3875,160.1474,50001.0
2019-03-13 10:00:00,185.55,185.66,184.78,184.88,42879.0,160.2252,160.3201,159.5603,159.6466,42879.0
2019-03-13 10:30:00,184.88,185.57,184.88,185.55,30321.0,159.6466,160.2424,159.6466,160.2252,30321.0
2019-03-13 11:00:00,185.56,185.92,185.49,185.83,33066.0,160.2338,160.5447,160.1733,160.4669,33066.0
2019-03-13 11:30:00,185.85,185.88,185.44,185.64,37243.0,160.4842,160.5101,160.1302,160.3029,37243.0
2019-03-13 12:00:00,185.59,186.1,185.59,186.08,42030.0,160.2597,160.7001,160.2597,160.6828,42030.0
2019-03-13 12:30:00,186.1,186.26,185.91,185.98,26352.0,160.7001,160.8383,160.536,160.5965,26352.0
2019-03-13 13:00:00,186.01,186.25,185.99,186.21,21495.0,160.6224,160.8296,160.6051,160.7951,21495.0
2019-03-13 13:30:00,186.23,186.23,185.83,185.95,24936.0,160.8123,160.8123,160.4669,160.5706,24936.0
2019-03-13 14:00:00,185.94,186.19,185.63,185.66,37891.0,160.5619,160.7778,160.2942,160.3201,37891.0
2019-03-13 14:30:00,185.7,185.87,185.14,185.24,42055.0,160.3547,160.5015,159.8711,159.9575,42055.0
2019-03-13 15:00:00,185.21,185.41,184.96,185.1,41486.0,159.9316,160.1043,159.7157,159.8366,41486.0
2019-03-13 15:30:00,185.09,185.45,185.03,185.13,93355.0,159.8279,160.1388,159.7761,159.8625,93355.0
2019-03-14 09:30:00,184.5,185.23,183.71,183.92,48077.0,159.3185,159.9488,158.6363,158.8176,48077.0
2019-03-14 10:00:00,183.9,184.42,183.66,184.19,26858.0,158.8004,159.2494,158.5931,159.0508,26858.0
2019-03-14 10:30:00,184.16,184.62,184.16,184.56,34689.0,159.0249,159.4221,159.0249,159.3703,34689.0
2019-03-14 11:00:00,184.58,185.17,184.29,184.59,35146.0,159.3875,159.897,159.1371,159.3962,35146.0
2019-03-14 11:30:00,184.56,185.06,184.56,184.93,37588.0,159.3703,159.802,159.3703,159.6898,37588.0
2019-03-14 12:00:00,184.96,185.04,184.53,184.68,34941.0,159.7157,159.7848,159.3444,159.4739,34941.0
2019-03-14 12:30:00,184.7,184.92,184.65,184.85,30387.0,159.4912,159.6811,159.448,159.6207,30387.0
2019-03-14 13:00:00,184.84,184.92,184.52,184.58,26388.0,159.6121,159.6811,159.3357,159.3875,26388.0
2019-03-14 13:30:00,184.59,184.83,184.46,184.56,48721.0,159.3962,159.6034,159.2839,159.3703,48721.0
2019-03-14 14:00:00,184.58,185.0,184.58,185.0,43679.0,159.3875,159.7502,159.3875,159.7502,43679.0
2019-03-14 14:30:00,184.96,185.08,184.83,185.03,26109.0,159.7157,159.8193,159.6034,159.7761,26109.0
2019-03-14 15:00:00,185.06,185.37,185.02,185.25,30057.0,159.802,160.0697,159.7675,159.9661,30057.0
2019-03-14 15:30:00,185.25,185.65,185.1,185.22,121056.0,159.9661,160.3115,159.8366,159.9402,121056.0
2019-03-15 09:30:00,185.19,186.79,185.19,186.49,245079.0,159.9143,161.2959,159.9143,161.0369,245079.0
2019-03-15 10:00:00,186.31,186.45,184.42,185.05,57745.0,160.8814,161.0023,159.2494,159.7934,57745.0
2019-03-15 10:30:00,185.15,185.31,184.56,184.76,27450.0,159.8798,160.0179,159.3703,159.543,27450.0
2019-03-15 11:00:00,184.77,184.89,184.53,184.76,28174.0,159.5516,159.6552,159.3444,159.543,28174.0
2019-03-15 11:30:00,184.76,185.34,184.65,185.3,17252.0,159.543,160.0438,159.448,160.0093,17252.0
2019-03-15 12:00:00,185.29,185.58,185.27,185.41,12703.0,160.0006,160.2511,159.9834,160.1043,12703.0
2019-03-15 12:30:00,185.38,185.71,185.3,185.6,16495.0,160.0784,160.3633,160.0093,160.2683,16495.0
2019-03-15 13:00:00,185.65,185.84,185.36,185.37,15462.0,160.3115,160.4756,160.0611,160.0697,15462.0
2019-03-15 13:30:00,185.36,185.38,185.13,185.26,10651.0,160.0611,160.0784,159.8625,159.9747,10651.0
2019-03-15 14:00:00,185.25,185.28,184.56,184.69,47498.0,159.9661,159.992,159.3703,159.4825,47498.0
2019-03-15 14:30:00,184.7,184.96,184.62,184.79,21980.0,159.4912,159.7157,159.4221,159.5689,21980.0
2019-03-15 15:00:00,184.77,184.81,184.43,184.64,30683.0,159.5516,159.5862,159.258,159.4394,30683.0
2019-03-15 15:30:00,184.61,184.88,184.23,184.85,151929.0,159.4135,159.6466,159.0853,159.6207,151929.0
2019-03-18 09:30:00,185.02,185.44,183.89,184.51,48540.0,159.7675,160.1302,158.7917,159.3271,48540.0
2019-03-18 10:00:00,184.41,184.94,184.37,184.89,12764.0,159.2408,159.6984,159.2062,159.6552,12764.0
2019-03-18 10:30:00,184.91,185.13,184.67,184.69,20838.0,159.6725,159.8625,159.4653,159.4825,20838.0
2019-03-18 11:00:00,184.71,184.75,183.9,184.06,26813.0,159.4998,159.5343,158.8004,158.9385,26813.0
2019-03-18 11:30:00,184.09,184.21,183.81,183.93,17650.0,158.9644,159.068,158.7226,158.8263,17650.0
2019-03-18 12:00:00,183.95,184.37,183.88,184.31,19570.0,158.8435,159.2062,158.7831,159.1544,19570.0
2019-03-18 12:30:00,184.29,184.79,184.13,184.57,27693.0,159.1371,159.5689,158.999,159.3789,27693.0
2019-03-18 13:00:00,184.59,184.76,184.53,184.57,17811.0,159.3962,159.543,159.3444,159.3789,17811.0
2019-03-18 13:30:00,184.48,184.75,184.48,184.71,12818.0,159.3012,159.5343,159.3012,159.4998,12818.0
2019-03-18 14:00:00,184.79,184.9,184.55,184.9,13644.0,159.5689,159.6639,159.3616,159.6639,13644.0
2019-03-18 14:30:00,184.91,185.26,184.82,185.06,23160.0,159.6725,159.9747,159.5948,159.802,23160.0
2019-03-18 15:00:00,185.03,185.04,184.85,184.92,17425.0,159.7761,159.7848,159.6207,159.6811,17425.0
2019-03-18 15:30:00,184.94,185.71,184.93,185.37,103572.0,159.6984,160.3633,159.6898,160.0697,103572.0
2019-03-19 09:30:00,186.44,186.75,185.64,185.64,46588.0,160.9937,161.2614,160.3029,160.3029,46588.0
2019-03-19 10:00:00,185.65,186.3,185.55,185.81,33636.0,160.3115,160.8728,160.2252,160.4497,33636.0
2019-03-19 10:30:00,185.75,186.03,185.32,185.32,26236.0,160.3979,160.6396,160.0266,160.0266,26236.0
2019-03-19 11:00:00,185.36,185.9,185.28,185.82,34249.0,160.0611,160.5274,159.992,160.4583,34249.0
2019-03-19 11:30:00,185.77,186.01,185.62,185.92,25122.0,160.4151,160.6224,160.2856,160.5447,25122.0
2019-03-19 12:00:00,185.93,186.06,185.73,185.73,31157.0,160.5533,160.6656,160.3806,160.3806,31157.0
2019-03-19 12:30:00,185.77,185.8,184.86,185.62,31468.0,160.4151,160.441,159.6293,160.2856,31468.0
2019-03-19 13:00:00,185.67,185.85,185.47,185.59,32826.0,160.3288,160.4842,160.1561,160.2597,32826.0
2019-03-19 13:30:00,185.56,185.63,185.26,185.31,20952.0,160.2338,160.2942,159.9747,160.0179,20952.0
2019-03-19 14:00:00,185.36,185.39,184.99,185.3,30130.0,160.0611,160.087,159.7416,160.0093,30130.0
2019-03-19 14:30:00,185.35,185.65,185.11,185.17,38701.0,160.0525,160.3115,159.8452,159.897,38701.0
2019-03-19 15:00:00,185.2,185.33,184.45,184.5,42156.0,159.9229,160.0352,159.2753,159.3185,42156.0
2019-03-19 15:30:00,184.49,184.94,184.02,184.93,95190.0,159.3098,159.6984,158.904,159.6898,95190.0
2019-03-20 09:30:00,184.97,185.16,183.77,184.05,31040.0,159.7243,159.8884,158.6881,158.9299,31040.0
2019-03-20 10:00:00,184.15,184.25,183.8,183.87,21582.0,159.0162,159.1026,158.714,158.7745,21582.0
2019-03-20 10:30:00,184.0,184.35,183.75,184.23,20870.0,158.8867,159.1889,158.6708,159.0853,20870.0
2019-03-20 11:00:00,184.31,184.58,184.19,184.52,52181.0,159.1544,159.3875,159.0508,159.3357,52181.0
2019-03-20 11:30:00,184.56,184.62,183.98,184.27,18818.0,159.3703,159.4221,158.8694,159.1199,18818.0
2019-03-20 12:00:00,184.37,184.47,184.02,184.2,18084.0,159.2062,159.2926,158.904,159.0594,18084.0
2019-03-20 12:30:00,184.23,184.34,183.74,184.33,21464.0,159.0853,159.1803,158.6622,159.1717,21464.0
2019-03-20 13:00:00,184.28,184.43,183.9,183.9,14338.0,159.1285,159.258,158.8004,158.8004,14338.0
2019-03-20 13:30:00,183.88,184.19,183.68,184.04,31460.0,158.7831,159.0508,158.6104,158.9213,31460.0
2019-03-20 14:00:00,184.11,185.48,184.11,185.07,77761.0,158.9817,160.1647,158.9817,159.8107,77761.0
2019-03-20 14:30:00,185.04,185.37,184.85,185.06,45102.0,159.7848,160.0697,159.6207,159.802,45102.0
2019-03-20 15:00:00,185.09,185.32,184.7,185.29,33713.0,159.8279,160.0266,159.4912,160.0006,33713.0
2019-03-20 15:30:00,185.28,185.28,184.56,184.65,65251.0,159.992,159.992,159.3703,159.448,65251.0
2019-03-21 09:30:00,184.21,185.52,184.21,184.98,42562.0,159.068,160.1993,159.068,159.733,42562.0
2019-03-21 10:00:00,184.9,185.71,184.84,185.48,30579.0,159.6639,160.3633,159.6121,160.1647,30579.0
2019-03-21 10:30:00,185.66,186.08,185.57,186.08,21499.0,160.3201,160.6828,160.2424,160.6828,21499.0
2019-03-21 11:00:00,186.08,186.38,185.82,185.82,19163.0,160.6828,160.9419,160.4583,160.4583,19163.0
2019-03-21 11:30:00,185.77,186.41,185.75,186.39,19571.0,160.4151,160.9678,160.3979,160.9505,19571.0
2019-03-21 12:00:00,186.39,186.41,186.04,186.04,16142.0,160.9505,160.9678,160.6483,160.6483,16142.0
2019-03-21 12:30:00,186.07,186.41,186.01,186.33,12026.0,160.6742,160.9678,160.6224,160.8987,12026.0
2019-03-21 13:00:00,186.41,186.56,186.16,186.41,8832.0,160.9678,161.0973,160.7519,160.9678,8832.0
2019-03-21 13:30:00,186.42,186.56,186.25,186.51,19294.0,160.9764,161.0973,160.8296,161.0541,19294.0
2019-03-21 14:00:00,186.55,186.84,186.52,186.82,17112.0,161.0887,161.3391,161.0628,161.3218,17112.0
2019-03-21 14:30:00,186.79,187.14,186.79,186.95,21647.0,161.2959,161.5981,161.2959,161.4341,21647.0
2019-03-21 15:00:00,186.92,187.48,186.92,187.17,58388.0,161.4082,161.8917,161.4082,161.6241,58388.0
2019-03-21 15:30:00,187.07,187.27,186.95,187.17,160663.0,161.5377,161.7104,161.4341,161.6241,160663.0
2019-03-22 09:30:00,186.03,187.58,186.03,186.41,222060.0,160.6396,161.9781,160.6396,160.9678,222060.0
2019-03-22 10:00:00,186.41,187.48,186.31,187.15,68503.0,160.9678,161.8917,160.8814,161.6068,68503.0
2019-03-22 10:30:00,187.17,187.52,186.73,186.88,54374.0,161.6241,161.9263,161.2441,161.3736,54374.0
2019-03-22 11:00:00,186.89,187.24,186.36,186.47,85487.0,161.3823,161.6845,160.9246,161.0196,85487.0
2019-03-22 11:30:00,186.47,186.58,186.1,186.11,90960.0,161.0196,161.1146,160.7001,160.7087,90960.0
2019-03-22 12:00:00,186.12,186.59,186.04,186.27,97167.0,160.7174,161.1232,160.6483,160.8469,97167.0
2019-03-22 12:30:00,186.24,186.5,185.98,186.34,84681.0,160.821,161.0455,160.5965,160.9073,84681.0
2019-03-22 13:00:00,186.31,186.58,186.0,186.16,37128.0,160.8814,161.1146,160.6137,160.7519,37128.0
2019-03-22 13:30:00,186.16,186.53,186.14,186.22,49512.0,160.7519,161.0714,160.7346,160.8037,49512.0
2019-03-22 14:00:00,186.28,186.77,186.28,186.58,13367.0,160.8555,161.2786,160.8555,161.1146,13367.0
2019-03-22 14:30:00,186.58,186.77,186.22,186.56,26630.0,161.1146,161.2786,160.8037,161.0973,26630.0
2019-03-22 15:00:00,186.51,186.71,186.29,186.5,67298.0,161.0541,161.2268,160.8642,161.0455,67298.0
2019-03-22 15:30:00,186.5,186.56,186.22,186.31,205580.0,161.0455,161.0973,160.8037,160.8814,205580.0
2019-03-25 09:30:00,186.35,186.81,185.95,186.36,58616.0,160.916,161.3132,160.5706,160.9246,58616.0
2019-03-25 10:00:00,186.34,186.58,185.97,186.4,46457.0,160.9073,161.1146,160.5878,160.9591,46457.0
2019-03-25 10:30:00,186.36,187.0,186.15,186.76,31521.0,160.9246,161.4773,160.7433,161.27,31521.0
2019-03-25 11:00:00,186.7,186.7,186.25,186.69,27440.0,161.2182,161.2182,160.8296,161.2096,27440.0
2019-03-25 11:30:00,186.69,186.72,186.18,186.25,54499.0,161.2096,161.2355,160.7692,160.8296,54499.0
2019-03-25 12:00:00,186.24,186.28,185.97,186.05,52823.0,160.821,160.8555,160.5878,160.6569,52823.0
2019-03-25 12:30:00,186.03,186.1,185.72,186.05,52409.0,160.6396,160.7001,160.372,160.6569,52409.0
2019-03-25 13:00:00,186.06,186.19,185.74,185.86,42759.0,160.6656,160.7778,160.3892,160.4928,42759.0
2019-03-25 13:30:00,185.87,186.01,185.74,185.86,37716.0,160.5015,160.6224,160.3892,160.4928,37716.0
2019-03-25 14:00:00,185.86,186.05,185.75,185.88,53587.0,160.4928,160.6569,160.3979,160.5101,53587.0
2019-03-25 14:30:00,185.88,186.21,185.76,186.21,51214.0,160.5101,160.7951,160.4065,160.7951,51214.0
2019-03-25 15:00:00,186.23,186.4,185.98,186.05,51577.0,160.8123,160.9591,160.5965,160.6569,51577.0
2019-03-25 15:30:00,186.03,186.1,185.85,185.92,243196.0,160.6396,160.7001,160.4842,160.5447,243196.0
2019-03-26 09:30:00,187.03,187.22,186.06,186.44,51943.0,161.5032,161.6672,160.6656,160.9937,51943.0
2019-03-26 10:00:00,186.49,186.79,186.28,186.63,45290.0,161.0369,161.2959,160.8555,161.1578,45290.0
2019-03-26 10:30:00,186.64,186.79,186.35,186.78,28676.0,161.1664,161.2959,160.916,161.2873,28676.0
2019-03-26 11:00:00,186.74,186.88,186.51,186.61,57326.0,161.2527,161.3736,161.0541,161.1405,57326.0
2019-03-26 11:30:00,186.58,186.66,185.99,186.21,54355.0,161.1146,161.1837,160.6051,160.7951,54355.0
2019-03-26 12:00:00,186.27,186.3,186.03,186.16,53822.0,160.8469,160.8728,160.6396,160.7519,53822.0
2019-03-26 12:30:00,186.14,186.26,186.0,186.13,63711.0,160.7346,160.8383,160.6137,160.726,63711.0
2019-03-26 13:00:00,186.11,186.37,186.11,186.15,17404.0,160.7087,160.9332,160.7087,160.7433,17404.0
2019-03-26 13:30:00,186.12,186.43,186.1,186.33,39185.0,160.7174,160.9851,160.7001,160.8987,39185.0
2019-03-26 14:00:00,186.35,186.66,186.29,186.5,45535.0,160.916,161.1837,160.8642,161.0455,45535.0
2019-03-26 14:30:00,186.5,187.03,186.49,187.03,39287.0,161.0455,161.5032,161.0369,161.5032,39287.0
2019-03-26 15:00:00,187.05,187.14,186.62,186.73,41984.0,161.5204,161.5981,161.1491,161.2441,41984.0
2019-03-26 15:30:00,186.76,187.19,186.72,187.17,106829.0,161.27,161.6413,161.2355,161.6241,106829.0
2019-03-27 09:30:00,187.4,187.82,186.9,187.1,25414.0,161.8227,162.1853,161.3909,161.5636,25414.0
2019-03-27 10:00:00,187.0,187.17,186.62,187.17,11044.0,161.4773,161.6241,161.1491,161.6241,11044.0
2019-03-27 10:30:00,187.18,187.18,186.45,186.58,46310.0,161.6327,161.6327,161.0023,161.1146,46310.0
2019-03-27 11:00:00,186.62,186.71,186.23,186.33,26711.0,161.1491,161.2268,160.8123,160.8987,26711.0
2019-03-27 11:30:00,186.34,186.86,186.29,186.66,205033.0,160.9073,161.3564,160.8642,161.1837,205033.0
2019-03-27 12:00:00,186.6,187.26,186.55,187.08,19105.0,161.1318,161.7018,161.0887,161.5463,19105.0
2019-03-27 12:30:00,187.04,187.53,187.04,187.34,44271.0,161.5118,161.9349,161.5118,161.7709,44271.0
2019-03-27 13:00:00,187.33,188.17,187.32,187.95,42892.0,161.7622,162.4876,161.7536,162.2976,42892.0
2019-03-27 13:30:00,187.93,187.94,187.55,187.7,52275.0,162.2803,162.289,161.9522,162.0817,52275.0
2019-03-27 14:00:00,187.72,187.76,187.35,187.41,34288.0,162.099,162.1335,161.7795,161.8313,34288.0
2019-03-27 14:30:00,187.41,187.7,187.3,187.45,42727.0,161.8313,162.0817,161.7363,161.8658,42727.0
2019-03-27 15:00:00,187.48,187.62,187.25,187.62,25798.0,161.8917,162.0126,161.6931,162.0126,25798.0
2019-03-27 15:30:00,187.67,187.88,187.52,187.68,142435.0,162.0558,162.2371,161.9263,162.0644,142435.0
2019-03-28 09:30:00,188.72,188.86,187.81,188.82,41226.0,162.9625,163.0834,162.1767,163.0489,41226.0
2019-03-28 10:00:00,188.88,189.78,188.71,189.66,49673.0,163.1007,163.8778,162.9539,163.7742,49673.0
2019-03-28 10:30:00,189.67,189.78,189.32,189.45,32898.0,163.7828,163.8778,163.4806,163.5929,32898.0
2019-03-28 11:00:00,189.47,189.48,188.75,188.77,155539.0,163.6101,163.6188,162.9884,163.0057,155539.0
2019-03-28 11:30:00,188.81,189.23,188.76,189.07,34513.0,163.0402,163.4029,162.997,163.2647,34513.0
2019-03-28 12:00:00,189.01,189.26,188.65,189.26,36446.0,163.2129,163.4288,162.9021,163.4288,36446.0
2019-03-28 12:30:00,189.21,189.39,189.1,189.22,29652.0,163.3856,163.5411,163.2906,163.3943,29652.0
2019-03-28 13:00:00,189.24,189.5,189.1,189.39,24955.0,163.4115,163.636,163.2906,163.5411,24955.0
2019-03-28 13:30:00,189.36,189.66,189.3,189.64,15774.0,163.5151,163.7742,163.4633,163.7569,15774.0
2019-03-28 14:00:00,189.66,189.7,189.3,189.5,21526.0,163.7742,163.8087,163.4633,163.636,21526.0
2019-03-28 14:30:00,189.5,189.51,189.21,189.51,37760.0,163.636,163.6447,163.3856,163.6447,37760.0
2019-03-28 15:00:00,189.47,189.72,189.35,189.67,28344.0,163.6101,163.826,163.5065,163.7828,28344.0
2019-03-28 15:30:00,189.64,190.21,189.59,190.17,187968.0,163.7569,164.2491,163.7138,164.2146,187968.0
2019-03-29 09:30:00,189.08,189.81,188.94,189.52,53408.0,164.2652,164.8994,164.1436,164.6474,53408.0
2019-03-29 10:00:00,189.64,189.72,189.15,189.72,52865.0,164.7517,164.8212,164.326,164.8212,52865.0
2019-03-29 10:30:00,189.7,189.72,188.98,189.04,57300.0,164.8038,164.8212,164.1783,164.2304,57300.0
2019-03-29 11:00:00,189.09,189.46,189.01,189.21,23442.0,164.2739,164.5953,164.2044,164.3781,23442.0
2019-03-29 11:30:00,189.26,189.67,189.2,189.45,34720.0,164.4216,164.7777,164.3694,164.5866,34720.0
2019-03-29 12:00:00,189.47,189.47,189.07,189.31,43692.0,164.604,164.604,164.2565,164.465,43692.0
2019-03-29 12:30:00,189.3,189.56,189.3,189.54,26270.0,164.4563,164.6822,164.4563,164.6648,26270.0
2019-03-29 13:00:00,189.51,189.66,189.39,189.66,49738.0,164.6387,164.7691,164.5345,164.7691,49738.0
2019-03-29 13:30:00,189.72,189.76,189.55,189.76,24240.0,164.8212,164.8559,164.6735,164.8559,24240.0
2019-03-29 14:00:00,189.71,190.02,189.65,189.99,51609.0,164.8125,165.0818,164.7604,165.0558,51609.0
2019-03-29 14:30:00,189.95,190.42,189.8,190.13,17966.0,165.021,165.4293,164.8907,165.1774,17966.0
2019-03-29 15:00:00,190.16,190.29,189.89,190.18,62553.0,165.2034,165.3164,164.9689,165.2208,62553.0
2019-03-29 15:30:00,190.22,191.16,190.15,190.98,332210.0,165.2556,166.0722,165.1948,165.9158,332210.0
2019-04-01 09:30:00,192.15,192.92,191.49,191.81,67358.0,166.9323,167.6012,166.3589,166.6369,67358.0
2019-04-01 10:00:00,191.92,192.33,191.61,191.7,36397.0,166.7325,167.0887,166.4631,166.5413,36397.0
2019-04-01 10:30:00,191.69,191.72,191.27,191.42,30103.0,166.5326,166.5587,166.1678,166.2981,30103.0
2019-04-01 11:00:00,191.45,191.71,191.05,191.1,31599.0,166.3241,166.55,165.9766,166.0201,31599.0
2019-04-01 11:30:00,191.06,191.1,190.64,190.66,46549.0,165.9853,166.0201,165.6204,165.6378,46549.0
2019-04-01 12:00:00,190.69,190.83,190.44,190.6,46652.0,165.6639,165.7855,165.4467,165.5857,46652.0
2019-04-01 12:30:00,190.59,190.86,190.39,190.86,54899.0,165.577,165.8116,165.4033,165.8116,54899.0
2019-04-01 13:00:00,190.89,190.89,190.41,190.55,62036.0,165.8376,165.8376,165.4206,165.5423,62036.0
2019-04-01 13:30:00,190.55,190.61,190.44,190.49,53161.0,165.5423,165.5944,165.4467,165.4901,53161.0
2019-04-01 14:00:00,190.5,190.79,190.49,190.59,48589.0,165.4988,165.7508,165.4901,165.577,48589.0
2019-04-01 14:30:00,190.59,191.28,190.56,191.14,44991.0,165.577,166.1765,165.5509,166.0548,44991.0
2019-04-01 15:00:00,191.14,191.28,190.97,191.23,56876.0,166.0548,166.1765,165.9071,166.133,56876.0
2019-04-01 15:30:00,191.21,191.7,190.93,191.45,131490.0,166.1156,166.5413,165.8724,166.3241,131490.0
2019-04-02 09:30:00,191.3,191.7,190.03,191.65,75206.0,166.1938,166.5413,165.0905,166.4979,75206.0
2019-04-02 10:00:00,191.65,191.65,190.1,190.14,71994.0,166.4979,166.4979,165.1513,165.1861,71994.0
2019-04-02 10:30:00,190.14,190.36,189.99,190.13,140067.0,165.1861,165.3772,165.0558,165.1774,140067.0
2019-04-02 11:00:00,190.06,190.14,189.15,189.71,77650.0,165.1166,165.1861,164.326,164.8125,77650.0
2019-04-02 11:30:00,189.76,189.77,189.18,189.41,55894.0,164.8559,164.8646,164.3521,164.5519,55894.0
2019-04-02 12:00:00,189.42,189.82,189.31,189.82,32611.0,164.5606,164.9081,164.465,164.9081,32611.0
2019-04-02 12:30:00,189.87,189.87,189.3,189.48,42806.0,164.9515,164.9515,164.4563,164.6127,42806.0
2019-04-02 13:00:00,189.45,189.87,189.28,189.76,32883.0,164.5866,164.9515,164.4389,164.8559,32883.0
2019-04-02 13:30:00,189.78,190.04,189.76,189.96,39181.0,164.8733,165.0992,164.8559,165.0297,39181.0
2019-04-02 14:00:00,190.0,190.06,189.89,189.94,57869.0,165.0644,165.1166,164.9689,165.0123,57869.0
2019-04-02 14:30:00,189.97,190.23,189.97,190.1,45395.0,165.0384,165.2643,165.0384,165.1513,45395.0
2019-04-02 15:00:00,190.1,190.16,189.98,190.15,36608.0,165.1513,165.2034,165.0471,165.1948,36608.0
2019-04-02 15:30:00,190.17,190.55,190.17,190.48,105991.0,165.2121,165.5423,165.2121,165.4814,105991.0
2019-04-03 09:30:00,191.86,192.0,190.51,190.59,49381.0,166.6803,166.802,165.5075,165.577,49381.0
2019-04-03 10:00:00,190.65,191.7,190.33,191.45,88909.0,165.6291,166.5413,165.3511,166.3241,88909.0
2019-04-03 10:30:00,191.36,192.28,191.35,191.45,50695.0,166.246,167.0452,166.2373,166.3241,50695.0
2019-04-03 11:00:00,191.5,192.39,191.48,192.07,39281.0,166.3676,167.1408,166.3502,166.8628,39281.0
2019-04-03 11:30:00,192.06,192.85,192.06,192.48,26680.0,166.8541,167.5404,166.8541,167.219,26680.0
2019-04-03 12:00:00,192.44,192.94,192.42,192.59,32859.0,167.1842,167.6186,167.1668,167.3145,32859.0
2019-04-03 12:30:00,192.61,192.81,192.23,192.38,19519.0,167.3319,167.5057,167.0018,167.1321,19519.0
2019-04-03 13:00:00,192.41,192.62,192.27,192.4,20394.0,167.1582,167.3406,167.0365,167.1495,20394.0
2019-04-03 13:30:00,192.41,192.52,191.83,191.98,38588.0,167.1582,167.2537,166.6543,166.7846,38588.0
2019-04-03 14:00:00,191.98,192.07,191.85,191.98,37040.0,166.7846,166.8628,166.6716,166.7846,37040.0
2019-04-03 14:30:00,191.97,191.97,191.11,191.32,31060.0,166.7759,166.7759,166.0288,166.2112,31060.0
2019-04-03 15:00:00,191.26,191.42,190.79,191.3,29378.0,166.1591,166.2981,165.7508,166.1938,29378.0
2019-04-03 15:30:00,191.27,191.77,191.21,191.69,173302.0,166.1678,166.6021,166.1156,166.5326,173302.0
2019-04-04 09:30:00,192.19,192.63,191.74,192.48,55731.0,166.967,167.3493,166.5761,167.219,55731.0
2019-04-04 10:00:00,192.64,192.87,191.67,191.67,47346.0,167.358,167.5578,166.5153,166.5153,47346.0
2019-04-04 10:30:00,191.69,192.49,191.53,192.26,39483.0,166.5326,167.2277,166.3936,167.0278,39483.0
2019-04-04 11:00:00,192.23,192.63,191.66,191.85,26300.0,167.0018,167.3493,166.5066,166.6716,26300.0
2019-04-04 11:30:00,191.8,191.8,190.98,191.03,31431.0,166.6282,166.6282,165.9158,165.9593,31431.0
2019-04-04 12:00:00,191.0,191.21,190.42,190.73,32022.0,165.9332,166.1156,165.4293,165.6986,32022.0
2019-04-04 12:30:00,190.77,191.15,190.67,190.93,28572.0,165.7334,166.0635,165.6465,165.8724,28572.0
2019-04-04 13:00:00,191.0,191.02,190.66,190.81,30235.0,165.9332,165.9506,165.6378,165.7681,30235.0
2019-04-04 13:30:00,190.81,191.0,190.73,190.79,26625.0,165.7681,165.9332,165.6986,165.7508,26625.0
2019-04-04 14:00:00,190.8,191.4,190.73,191.21,23571.0,165.7594,166.2807,165.6986,166.1156,23571.0
2019-04-04 14:30:00,191.21,191.53,191.13,191.32,32767.0,166.1156,166.3936,166.0461,166.2112,32767.0
2019-04-04 15:00:00,191.29,191.42,191.12,191.3,37513.0,166.1851,166.2981,166.0375,166.1938,37513.0
2019-04-04 15:30:00,191.33,191.77,191.33,191.75,109478.0,166.2199,166.6021,166.2199,166.5848,109478.0
2019-04-05 09:30:00,192.25,193.39,191.62,193.37,52801.0,167.0192,168.0095,166.4718,167.9922,52801.0
2019-04-05 10:00:00,193.4,193.6,193.33,193.36,35599.0,168.0182,168.192,167.9574,167.9835,35599.0
2019-04-05 10:30:00,193.39,193.46,192.91,193.11,33836.0,168.0095,168.0704,167.5925,167.7663,33836.0
2019-04-05 11:00:00,193.11,193.32,192.82,192.89,26326.0,167.7663,167.9487,167.5143,167.5752,26326.0
2019-04-05 11:30:00,192.93,193.06,192.77,192.78,26494.0,167.6099,167.7228,167.4709,167.4796,26494.0
2019-04-05 12:00:00,192.75,193.11,192.72,192.75,28537.0,167.4535,167.7663,167.4275,167.4535,28537.0
2019-04-05 12:30:00,192.72,192.77,192.37,192.69,17829.0,167.4275,167.4709,167.1234,167.4014,17829.0
2019-04-05 13:00:00,192.69,192.87,192.63,192.75,22108.0,167.4014,167.5578,167.3493,167.4535,22108.0
2019-04-05 13:30:00,192.72,193.08,192.7,193.08,19266.0,167.4275,167.7402,167.4101,167.7402,19266.0
2019-04-05 14:00:00,193.09,193.23,192.76,192.92,22786.0,167.7489,167.8705,167.4622,167.6012,22786.0
2019-04-05 14:30:00,192.87,193.17,192.85,193.04,47642.0,167.5578,167.8184,167.5404,167.7055,47642.0
2019-04-05 15:00:00,193.0,193.22,192.85,193.2,26324.0,167.6707,167.8618,167.5404,167.8445,26324.0
2019-04-05 15:30:00,193.18,193.29,192.83,193.16,113381.0,167.8271,167.9227,167.523,167.8097,113381.0
2019-04-08 09:30:00,193.55,194.3,192.69,192.83,37752.0,168.1485,168.8001,167.4014,167.523,37752.0
2019-04-08 10:00:00,192.71,193.25,192.35,192.68,38388.0,167.4188,167.8879,167.106,167.3927,38388.0
2019-04-08 10:30:00,192.68,192.97,192.18,192.71,63763.0,167.3927,167.6447,166.9583,167.4188,63763.0
2019-04-08 11:00:00,192.73,192.78,192.27,192.69,29194.0,167.4362,167.4796,167.0365,167.4014,29194.0
2019-04-08 11:30:00,192.73,192.9,192.4,192.42,26696.0,167.4362,167.5838,167.1495,167.1668,26696.0
2019-04-08 12:00:00,192.43,192.64,192.22,192.56,32521.0,167.1755,167.358,166.9931,167.2885,32521.0
2019-04-08 12:30:00,192.58,193.0,192.45,192.76,26747.0,167.3058,167.6707,167.1929,167.4622,26747.0
2019-04-08 13:00:00,192.76,192.92,192.6,192.8,28124.0,167.4622,167.6012,167.3232,167.497,28124.0
2019-04-08 13:30:00,192.77,193.02,192.75,193.02,32681.0,167.4709,167.6881,167.4535,167.6881,32681.0
2019-04-08 14:00:00,193.02,193.03,192.76,192.83,25695.0,167.6881,167.6968,167.4622,167.523,25695.0
2019-04-08 14:30:00,192.85,192.88,192.71,192.86,30225.0,167.5404,167.5665,167.4188,167.5491,30225.0
2019-04-08 15:00:00,192.83,193.02,192.82,192.86,30835.0,167.523,167.6881,167.5143,167.5491,30835.0
2019-04-08 15:30:00,192.82,193.12,192.78,193.04,96212.0,167.5143,167.775,167.4796,167.7055,96212.0
2019-04-09 09:30:00,191.93,192.19,191.09,191.7,48473.0,166.7411,166.967,166.0114,166.5413,48473.0
2019-04-09 10:00:00,191.61,192.27,191.55,191.88,21112.0,166.4631,167.0365,166.411,166.6977,21112.0
2019-04-09 10:30:00,191.93,192.06,191.71,192.03,29112.0,166.7411,166.8541,166.55,166.828,29112.0
2019-04-09 11:00:00,192.0,192.31,191.97,192.17,29208.0,166.802,167.0713,166.7759,166.9497,29208.0
2019-04-09 11:30:00,192.15,192.46,192.06,192.4,19199.0,166.9323,167.2016,166.8541,167.1495,19199.0
2019-04-09 12:00:00,192.37,192.92,192.33,192.71,16406.0,167.1234,167.6012,167.0887,167.4188,16406.0
2019-04-09 12:30:00,192.67,192.85,192.55,192.57,13594.0,167.384,167.5404,167.2798,167.2972,13594.0
2019-04-09 13:00:00,192.55,192.66,192.43,192.57,14994.0,167.2798,167.3753,167.1755,167.2972,14994.0
2019-04-09 13:30:00,192.55,192.69,192.45,192.67,10941.0,167.2798,167.4014,167.1929,167.384,10941.0
2019-04-09 14:00:00,192.7,192.77,192.44,192.44,20486.0,167.4101,167.4709,167.1842,167.1842,20486.0
2019-04-09 14:30:00,192.47,192.7,192.35,192.45,13463.0,167.2103,167.4101,167.106,167.1929,13463.0
2019-04-09 15:00:00,192.47,192.56,192.09,192.14,23631.0,167.2103,167.2885,166.8801,166.9236,23631.0
2019-04-09 15:30:00,192.13,192.39,191.79,192.29,93275.0,166.9149,167.1408,166.6195,167.0539,93275.0
2019-04-10 09:30:00,192.88,193.08,192.3,192.71,32425.0,167.5665,167.7402,167.0626,167.4188,32425.0
2019-04-10 10:00:00,192.71,192.91,192.33,192.42,19377.0,167.4188,167.5925,167.0887,167.1668,19377.0
2019-04-10 10:30:00,192.49,192.63,192.28,192.32,17141.0,167.2277,167.3493,167.0452,167.08,17141.0
2019-04-10 11:00:00,192.36,192.51,192.14,192.43,38788.0,167.1147,167.245,166.9236,167.1755,38788.0
2019-04-10 11:30:00,192.45,192.7,192.45,192.66,9649.0,167.1929,167.4101,167.1929,167.3753,9649.0
2019-04-10 12:00:00,192.69,192.69,192.37,192.44,5538.0,167.4014,167.4014,167.1234,167.1842,5538.0
2019-04-10 12:30:00,192.43,192.62,192.39,192.39,9210.0,167.1755,167.3406,167.1408,167.1408,9210.0
2019-04-10 13:00:00,192.37,192.63,192.37,192.54,8869.0,167.1234,167.3493,167.1234,167.2711,8869.0
2019-04-10 13:30:00,192.56,192.64,192.5,192.59,15536.0,167.2885,167.358,167.2363,167.3145,15536.0
2019-04-10 14:00:00,192.6,192.79,192.32,192.38,26903.0,167.3232,167.4883,167.08,167.1321,26903.0
2019-04-10 14:30:00,192.38,192.95,192.33,192.93,19777.0,167.1321,167.6273,167.0887,167.6099,19777.0
2019-04-10 15:00:00,192.92,193.19,192.92,193.08,21998.0,167.6012,167.8358,167.6012,167.7402,21998.0
2019-04-10 15:30:00,193.09,193.16,192.87,193.04,128916.0,167.7489,167.8097,167.5578,167.7055,128916.0
2019-04-11 09:30:00,192.49,193.11,191.48,192.94,56736.0,167.2277,167.7663,166.3502,167.6186,56736.0
2019-04-11 10:00:00,192.92,193.58,192.75,193.49,38663.0,167.6012,168.1746,167.4535,168.0964,38663.0
2019-04-11 10:30:00,193.45,193.89,193.16,193.83,50253.0,168.0617,168.4439,167.8097,168.3918,50253.0
2019-04-11 11:00:00,193.89,193.95,193.72,193.75,39881.0,168.4439,168.496,168.2962,168.3223,39881.0
2019-04-11 11:30:00,193.74,193.76,193.02,193.29,27604.0,168.3136,168.331,167.6881,167.9227,27604.0
2019-04-11 12:00:00,193.31,193.36,192.98,193.1,19851.0,167.94,167.9835,167.6533,167.7576,19851.0
2019-04-11 12:30:00,193.13,193.33,193.05,193.26,33010.0,167.7837,167.9574,167.7142,167.8966,33010.0
2019-04-11 13:00:00,193.26,193.4,193.25,193.28,16301.0,167.8966,168.0182,167.8879,167.914,16301.0
2019-04-11 13:30:00,193.27,193.5,193.18,193.23,17429.0,167.9053,168.1051,167.8271,167.8705,17429.0
2019-04-11 14:00:00,193.26,193.55,193.23,193.3,24390.0,167.8966,168.1485,167.8705,167.9313,24390.0
2019-04-11 14:30:00,193.32,193.54,193.28,193.47,28143.0,167.9487,168.1399,167.914,168.079,28143.0
2019-04-11 15:00:00,193.45,193.54,193.4,193.51,40355.0,168.0617,168.1399,168.0182,168.1138,40355.0
2019-04-11 15:30:00,193.52,193.59,193.34,193.51,116318.0,168.1225,168.1833,167.9661,168.1138,116318.0
2019-04-12 09:30:00,194.44,195.32,194.0,195.31,74800.0,168.9217,169.6862,168.5395,169.6776,74800.0
2019-04-12 10:00:00,195.32,195.36,194.71,195.05,27175.0,169.6862,169.721,169.1563,169.4517,27175.0
2019-04-12 10:30:00,194.99,195.03,194.17,194.31,120836.0,169.3996,169.4343,168.6872,168.8088,120836.0
2019-04-12 11:00:00,194.35,194.64,194.17,194.44,50489.0,168.8435,169.0955,168.6872,168.9217,50489.0
2019-04-12 11:30:00,194.4,194.62,194.25,194.36,22183.0,168.887,169.0781,168.7567,168.8522,22183.0
2019-04-12 12:00:00,194.32,194.75,194.19,194.63,16755.0,168.8175,169.1911,168.7045,169.0868,16755.0
2019-04-12 12:30:00,194.6,194.82,194.6,194.78,10015.0,169.0607,169.2519,169.0607,169.2171,10015.0
2019-04-12 13:00:00,194.85,194.85,194.41,194.44,62137.0,169.2779,169.2779,168.8957,168.9217,62137.0
2019-04-12 13:30:00,194.42,194.48,194.25,194.29,32901.0,168.9044,168.9565,168.7567,168.7914,32901.0
2019-04-12 14:00:00,194.29,194.5,194.25,194.29,40135.0,168.7914,168.9739,168.7567,168.7914,40135.0
2019-04-12 14:30:00,194.25,194.38,194.01,194.2,157270.0,168.7567,168.8696,168.5482,168.7132,157270.0
2019-04-12 15:00:00,194.23,194.77,194.23,194.28,100076.0,168.7393,169.2084,168.7393,168.7827,100076.0
2019-04-12 15:30:00,194.27,194.5,193.74,194.16,228148.0,168.774,168.9739,168.3136,168.6785,228148.0
2019-04-15 09:30:00,193.3,194.12,193.08,193.09,41463.0,167.9313,168.6437,167.7402,167.7489,41463.0
2019-04-15 10:00:00,193.09,193.63,192.5,192.51,53988.0,167.7489,168.218,167.2363,167.245,53988.0
2019-04-15 10:30:00,192.5,192.86,192.28,192.52,104495.0,167.2363,167.5491,167.0452,167.2537,104495.0
2019-04-15 11:00:00,192.51,193.07,192.34,192.99,65860.0,167.245,167.7315,167.0973,167.662,65860.0
2019-04-15 11:30:00,192.98,193.39,192.97,193.25,46667.0,167.6533,168.0095,167.6447,167.8879,46667.0
2019-04-15 12:00:00,193.22,193.23,192.91,193.12,150534.0,167.8618,167.8705,167.5925,167.775,150534.0
2019-04-15 12:30:00,193.16,193.26,193.09,193.23,21950.0,167.8097,167.8966,167.7489,167.8705,21950.0
2019-04-15 13:00:00,193.2,193.61,193.2,193.61,38108.0,167.8445,168.2007,167.8445,168.2007,38108.0
2019-04-15 13:30:00,193.59,193.63,193.28,193.44,19505.0,168.1833,168.218,167.914,168.053,19505.0
2019-04-15 14:00:00,193.41,193.47,193.12,193.29,32206.0,168.0269,168.079,167.775,167.9227,32206.0
2019-04-15 14:30:00,193.29,193.56,193.25,193.56,50252.0,167.9227,168.1572,167.8879,168.1572,50252.0
2019-04-15 15:00:00,193.6,193.63,193.41,193.44,30714.0,168.192,168.218,168.0269,168.053,30714.0
2019-04-15 15:30:00,193.46,193.98,193.35,193.93,253735.0,168.0704,168.5221,167.9748,168.4787,253735.0
2019-04-16 09:30:00,194.53,195.55,193.91,195.12,99671.0,168.9999,169.8861,168.4613,169.5125,99671.0
2019-04-16 10:00:00,195.18,195.44,195.0,195.27,36052.0,169.5646,169.7905,169.4082,169.6428,36052.0
2019-04-16 10:30:00,195.23,195.34,195.08,195.27,38611.0,169.6081,169.7036,169.4777,169.6428,38611.0
2019-04-16 11:00:00,195.29,195.48,195.21,195.48,27547.0,169.6602,169.8252,169.5907,169.8252,27547.0
2019-04-16 11:30:00,195.44,195.54,195.22,195.53,66957.0,169.7905,169.8774,169.5994,169.8687,66957.0
2019-04-16 12:00:00,195.52,195.78,195.48,195.78,21737.0,169.86,170.0859,169.8252,170.0859,21737.0
2019-04-16 12:30:00,195.78,195.81,195.6,195.75,17836.0,170.0859,170.1119,169.9295,170.0598,17836.0
2019-04-16 13:00:00,195.75,195.92,195.67,195.68,45192.0,170.0598,170.2075,169.9903,169.999,45192.0
2019-04-16 13:30:00,195.68,196.05,195.68,196.03,55814.0,169.999,170.3204,169.999,170.3031,55814.0
2019-04-16 14:00:00,196.06,196.23,196.04,196.21,37376.0,170.3291,170.4768,170.3118,170.4594,37376.0
2019-04-16 14:30:00,196.2,196.84,196.2,196.84,54317.0,170.4508,171.0068,170.4508,171.0068,54317.0
2019-04-16 15:00:00,196.84,197.33,196.82,197.31,100466.0,171.0068,171.4325,170.9894,171.4151,100466.0
2019-04-16 15:30:00,197.3,197.3,196.69,197.1,200939.0,171.4064,171.4064,170.8764,171.2326,200939.0
2019-04-17 09:30:00,198.14,198.61,197.12,197.81,110355.0,172.1361,172.5445,171.25,171.8495,110355.0
2019-04-17 10:00:00,197.68,197.71,197.18,197.54,24749.0,171.7365,171.7626,171.3021,171.6149,24749.0
2019-04-17 10:30:00,197.57,197.86,197.12,197.27,28059.0,171.641,171.8929,171.25,171.3803,28059.0
2019-04-17 11:00:00,197.28,197.98,197.27,197.91,39493.0,171.389,171.9971,171.3803,171.9363,39493.0
2019-04-17 11:30:00,197.87,198.28,197.68,198.11,47902.0,171.9016,172.2578,171.7365,172.1101,47902.0
2019-04-17 12:00:00,198.09,198.18,197.74,197.9,32152.0,172.0927,172.1709,171.7886,171.9276,32152.0
2019-04-17 12:30:00,197.91,198.39,197.86,198.19,24525.0,171.9363,172.3533,171.8929,172.1796,24525.0
2019-04-17 13:00:00,198.13,198.46,198.13,198.37,26034.0,172.1275,172.4142,172.1275,172.336,26034.0
2019-04-17 13:30:00,198.41,198.66,198.19,198.28,39656.0,172.3707,172.5879,172.1796,172.2578,39656.0
2019-04-17 14:00:00,198.28,198.4,198.03,198.2,55913.0,172.2578,172.362,172.0406,172.1883,55913.0
2019-04-17 14:30:00,198.25,198.33,198.08,198.13,42992.0,172.2317,172.3012,172.084,172.1275,42992.0
2019-04-17 15:00:00,198.06,198.24,197.89,197.89,46528.0,172.0666,172.223,171.919,171.919,46528.0
2019-04-17 15:30:00,197.9,198.06,197.44,197.75,129995.0,171.9276,172.0666,171.528,171.7973,129995.0
2019-04-18 09:30:00,198.07,198.33,197.24,197.9,86042.0,172.0753,172.3012,171.3543,171.9276,86042.0
2019-04-18 10:00:00,197.87,198.23,197.63,197.82,37446.0,171.9016,172.2143,171.6931,171.8581,37446.0
2019-04-18 10:30:00,197.87,197.96,197.49,197.96,58169.0,171.9016,171.9798,171.5715,171.9798,58169.0
2019-04-18 11:00:00,197.92,197.95,197.18,197.29,37265.0,171.945,171.9711,171.3021,171.3977,37265.0
2019-04-18 11:30:00,197.34,197.85,197.34,197.75,40502.0,171.4411,171.8842,171.4411,171.7973,40502.0
2019-04-18 12:00:00,197.74,197.79,197.4,197.47,47674.0,171.7886,171.8321,171.4933,171.5541,47674.0
2019-04-18 12:30:00,197.45,197.61,197.31,197.34,44202.0,171.5367,171.6757,171.4151,171.4411,44202.0
2019-04-18 13:00:00,197.33,197.46,197.1,197.44,43756.0,171.4325,171.5454,171.2326,171.528,43756.0
2019-04-18 13:30:00,197.43,197.59,197.2,197.44,29812.0,171.5193,171.6583,171.3195,171.528,29812.0
2019-04-18 14:00:00,197.42,197.62,197.36,197.49,28089.0,171.5106,171.6844,171.4585,171.5715,28089.0
2019-04-18 14:30:00,197.52,197.82,197.44,197.71,35856.0,171.5975,171.8581,171.528,171.7626,35856.0
2019-04-18 15:00:00,197.71,197.79,197.61,197.69,47301.0,171.7626,171.8321,171.6757,171.7452,47301.0
2019-04-18 15:30:00,197.69,198.12,197.65,198.1,145684.0,171.7452,172.1188,171.7105,172.1014,145684.0
2019-04-22 09:30:00,197.43,197.8,196.81,197.25,71861.0,171.5193,171.8408,170.9807,171.363,71861.0
2019-04-22 10:00:00,197.26,197.34,196.98,197.06,36509.0,171.3716,171.4411,171.1284,171.1979,36509.0
2019-04-22 10:30:00,197.1,197.27,196.97,197.16,30171.0,171.2326,171.3803,171.1197,171.2848,30171.0
2019-04-22 11:00:00,197.15,197.21,196.97,197.02,27645.0,171.2761,171.3282,171.1197,171.1631,27645.0
2019-04-22 11:30:00,197.06,197.23,196.83,196.86,28320.0,171.1979,171.3456,170.9981,171.0241,28320.0
2019-04-22 12:00:00,196.84,196.94,196.73,196.74,32565.0,171.0068,171.0936,170.9112,170.9199,32565.0
2019-04-22 12:30:00,196.74,196.91,196.65,196.74,17021.0,170.9199,171.0676,170.8417,170.9199,17021.0
2019-04-22 13:00:00,196.71,196.89,196.64,196.66,24509.0,170.8938,171.0502,170.833,170.8504,24509.0
2019-04-22 13:30:00,196.66,196.87,196.64,196.87,30901.0,170.8504,171.0328,170.833,171.0328,30901.0
2019-04-22 14:00:00,196.88,196.95,196.65,196.72,29543.0,171.0415,171.1023,170.8417,170.9025,29543.0
2019-04-22 14:30:00,196.71,196.71,196.53,196.6,36055.0,170.8938,170.8938,170.7374,170.7983,36055.0
2019-04-22 15:00:00,196.59,196.59,196.34,196.48,45251.0,170.7896,170.7896,170.5724,170.694,45251.0
2019-04-22 15:30:00,196.5,196.69,196.45,196.63,95374.0,170.7114,170.8764,170.6679,170.8243,95374.0
2019-04-23 09:30:00,196.59,196.59,195.66,195.81,74450.0,170.7896,170.7896,169.9816,170.1119,74450.0
2019-04-23 10:00:00,195.81,196.29,195.73,196.11,35723.0,170.1119,170.5289,170.0424,170.3726,35723.0
2019-04-23 10:30:00,196.13,196.41,195.89,196.25,26185.0,170.3899,170.6332,170.1814,170.4942,26185.0
2019-04-23 11:00:00,196.26,196.75,196.15,196.7,37773.0,170.5029,170.9286,170.4073,170.8851,37773.0
2019-04-23 11:30:00,196.68,196.99,196.61,196.75,38152.0,170.8678,171.1371,170.8069,170.9286,38152.0
2019-04-23 12:00:00,196.76,197.21,196.75,196.97,27895.0,170.9373,171.3282,170.9286,171.1197,27895.0
2019-04-23 12:30:00,196.94,197.21,196.88,196.9,23997.0,171.0936,171.3282,171.0415,171.0589,23997.0
2019-04-23 13:00:00,196.92,197.1,196.79,196.81,36730.0,171.0763,171.2326,170.9633,170.9807,36730.0
2019-04-23 13:30:00,196.79,196.97,196.71,196.81,24608.0,170.9633,171.1197,170.8938,170.9807,24608.0
2019-04-23 14:00:00,196.74,196.78,196.36,196.6,41250.0,170.9199,170.9546,170.5898,170.7983,41250.0
2019-04-23 14:30:00,196.6,196.81,196.54,196.66,42979.0,170.7983,170.9807,170.7461,170.8504,42979.0
2019-04-23 15:00:00,196.64,196.73,196.44,196.46,68988.0,170.833,170.9112,170.6593,170.6766,68988.0
2019-04-23 15:30:00,196.47,196.73,196.24,196.67,156669.0,170.6853,170.9112,170.4855,170.8591,156669.0
2019-04-24 09:30:00,197.45,200.3,196.16,200.29,201583.0,171.5367,174.0127,170.416,174.004,201583.0
2019-04-24 10:00:00,200.18,201.97,200.02,200.89,145702.0,173.9084,175.4635,173.7694,174.5252,145702.0
2019-04-24 10:30:00,200.91,200.91,199.09,199.27,62471.0,174.5426,174.5426,172.9615,173.1178,62471.0
2019-04-24 11:00:00,199.22,199.4,198.47,198.71,83346.0,173.0744,173.2308,172.4228,172.6313,83346.0
2019-04-24 11:30:00,198.71,200.74,198.65,200.71,87356.0,172.6313,174.3949,172.5792,174.3689,87356.0
2019-04-24 12:00:00,200.71,200.74,199.83,200.02,61572.0,174.3689,174.3949,173.6044,173.7694,61572.0
2019-04-24 12:30:00,200.0,200.44,199.75,199.78,53123.0,173.752,174.1343,173.5349,173.5609,53123.0
2019-04-24 13:00:00,199.65,200.4,199.31,199.48,77725.0,173.448,174.0995,173.1526,173.3003,77725.0
2019-04-24 13:30:00,199.46,199.5,199.1,199.16,55161.0,173.2829,173.3177,172.9702,173.0223,55161.0
2019-04-24 14:00:00,199.14,199.58,199.1,199.52,56759.0,173.0049,173.3872,172.9702,173.335,56759.0
2019-04-24 14:30:00,199.52,199.72,199.38,199.66,67009.0,173.335,173.5088,173.2134,173.4567,67009.0
2019-04-24 15:00:00,199.64,199.67,199.31,199.34,56024.0,173.4393,173.4654,173.1526,173.1787,56024.0
2019-04-24 15:30:00,199.34,199.53,199.0,199.42,206587.0,173.1787,173.3437,172.8833,173.2482,206587.0
2019-04-25 09:30:00,199.41,199.42,197.37,197.5,105258.0,173.2395,173.2482,171.4672,171.5801,105258.0
2019-04-25 10:00:00,197.43,197.9,196.96,197.07,73012.0,171.5193,171.9276,171.111,171.2066,73012.0
2019-04-25 10:30:00,197.07,197.85,196.99,197.84,38796.0,171.2066,171.8842,171.1371,171.8755,38796.0
2019-04-25 11:00:00,197.84,198.5,197.76,198.3,30290.0,171.8755,172.4489,171.806,172.2752,30290.0
2019-04-25 11:30:00,198.25,198.74,198.01,198.48,30282.0,172.2317,172.6574,172.0232,172.4315,30282.0
2019-04-25 12:00:00,198.39,198.45,197.95,198.09,37633.0,172.3533,172.4055,171.9711,172.0927,37633.0
2019-04-25 12:30:00,198.06,200.03,198.06,199.18,153876.0,172.0666,173.7781,172.0666,173.0397,153876.0
2019-04-25 13:00:00,199.22,199.82,199.22,199.64,42024.0,173.0744,173.5957,173.0744,173.4393,42024.0
2019-04-25 13:30:00,199.64,199.85,199.47,199.65,23649.0,173.4393,173.6217,173.2916,173.448,23649.0
2019-04-25 14:00:00,199.68,199.79,199.43,199.53,28001.0,173.474,173.5696,173.2568,173.3437,28001.0
2019-04-25 14:30:00,199.5,199.61,199.36,199.61,30582.0,173.3177,173.4132,173.196,173.4132,30582.0
2019-04-25 15:00:00,199.58,199.65,199.46,199.54,51722.0,173.3872,173.448,173.2829,173.3524,51722.0
2019-04-25 15:30:00,199.55,199.9,199.55,199.57,140124.0,173.3611,173.6652,173.3611,173.3785,140124.0
2019-04-26 09:30:00,200.33,201.01,199.33,199.75,60992.0,174.0387,174.6295,173.17,173.5349,60992.0
2019-04-26 10:00:00,199.85,200.99,199.68,200.99,45077.0,173.6217,174.6121,173.474,174.6121,45077.0
2019-04-26 10:30:00,200.95,202.2,200.91,202.08,56031.0,174.5774,175.6633,174.5426,175.5591,56031.0
2019-04-26 11:00:00,202.08,203.41,202.08,203.12,97362.0,175.5591,176.7145,175.5591,176.4626,97362.0
2019-04-26 11:30:00,203.12,203.12,202.72,202.88,48968.0,176.4626,176.4626,176.1151,176.2541,48968.0
2019-04-26 12:00:00,202.81,203.24,202.54,202.66,45898.0,176.1933,176.5668,175.9587,176.0629,45898.0
2019-04-26 12:30:00,202.67,202.67,201.91,201.97,30952.0,176.0716,176.0716,175.4114,175.4635,30952.0
2019-04-26 13:00:00,201.95,201.96,201.61,201.69,26047.0,175.4461,175.4548,175.1507,175.2202,26047.0
2019-04-26 13:30:00,201.67,201.83,201.54,201.77,31997.0,175.2029,175.3419,175.0899,175.2897,31997.0
2019-04-26 14:00:00,201.77,201.91,201.59,201.89,28435.0,175.2897,175.4114,175.1334,175.394,28435.0
2019-04-26 14:30:00,201.9,202.06,201.83,201.9,34863.0,175.4027,175.5417,175.3419,175.4027,34863.0
2019-04-26 15:00:00,201.91,202.33,201.88,202.15,56777.0,175.4114,175.7763,175.3853,175.6199,56777.0
2019-04-26 15:30:00,202.13,202.65,202.1,202.61,128205.0,175.6025,176.0543,175.5764,176.0195,128205.0
2019-04-29 09:30:00,203.0,203.3,202.42,202.81,62301.0,176.3583,176.619,175.8544,176.1933,62301.0
2019-04-29 10:00:00,202.81,203.44,202.65,203.44,34546.0,176.1933,176.7406,176.0543,176.7406,34546.0
2019-04-29 10:30:00,203.39,204.17,203.06,203.89,71625.0,176.6971,177.3748,176.4104,177.1315,71625.0
2019-04-29 11:00:00,203.89,203.98,203.22,203.3,68260.0,177.1315,177.2097,176.5495,176.619,68260.0
2019-04-29 11:30:00,203.3,203.58,203.26,203.31,30067.0,176.619,176.8622,176.5842,176.6276,30067.0
2019-04-29 12:00:00,203.36,203.67,203.31,203.67,21800.0,176.6711,176.9404,176.6276,176.9404,21800.0
2019-04-29 12:30:00,203.73,203.88,203.58,203.66,24262.0,176.9925,177.1228,176.8622,176.9317,24262.0
2019-04-29 13:00:00,203.63,203.75,203.41,203.54,21044.0,176.9056,177.0099,176.7145,176.8275,21044.0
2019-04-29 13:30:00,203.53,203.75,203.51,203.74,30410.0,176.8188,177.0099,176.8014,177.0012,30410.0
2019-04-29 14:00:00,203.74,204.03,203.66,203.99,27221.0,177.0012,177.2531,176.9317,177.2184,27221.0
2019-04-29 14:30:00,203.97,204.04,203.67,203.86,33230.0,177.201,177.2618,176.9404,177.1055,33230.0
2019-04-29 15:00:00,203.86,204.09,203.78,204.03,40627.0,177.1055,177.3053,177.036,177.2531,40627.0
2019-04-29 15:30:00,204.01,204.04,203.56,203.57,130797.0,177.2358,177.2618,176.8448,176.8535,130797.0
2019-04-30 09:30:00,204.35,204.6,203.69,204.24,41548.0,177.5311,177.7483,176.9578,177.4356,41548.0
2019-04-30 10:00:00,204.17,204.55,204.06,204.37,31379.0,177.3748,177.7049,177.2792,177.5485,31379.0
2019-04-30 10:30:00,204.42,205.3,204.39,205.12,32143.0,177.592,178.3565,177.5659,178.2001,32143.0
2019-04-30 11:00:00,205.1,205.1,204.48,204.59,24708.0,178.1827,178.1827,177.6441,177.7397,24708.0
2019-04-30 11:30:00,204.62,205.68,204.62,205.27,40164.0,177.7657,178.6866,177.7657,178.3304,40164.0
2019-04-30 12:00:00,205.3,205.54,205.08,205.11,25263.0,178.3565,178.565,178.1653,178.1914,25263.0
2019-04-30 12:30:00,205.11,205.19,204.67,204.78,22119.0,178.1914,178.2609,177.8092,177.9047,22119.0
2019-04-30 13:00:00,204.83,205.09,204.74,204.79,18500.0,177.9482,178.174,177.87,177.9134,18500.0
2019-04-30 13:30:00,204.78,205.39,204.73,205.38,21658.0,177.9047,178.4347,177.8613,178.426,21658.0
2019-04-30 14:00:00,205.39,205.43,204.87,205.02,27969.0,178.4347,178.4694,177.9829,178.1132,27969.0
2019-04-30 14:30:00,205.02,205.26,204.92,205.17,24006.0,178.1132,178.3217,178.0263,178.2435,24006.0
2019-04-30 15:00:00,205.18,205.41,205.14,205.35,32234.0,178.2522,178.452,178.2175,178.3999,32234.0
2019-04-30 15:30:00,205.34,206.07,205.29,205.76,152282.0,178.3912,179.0254,178.3478,178.7561,152282.0
2019-05-01 09:30:00,206.72,206.94,204.25,204.29,60952.0,179.5901,179.7812,177.4443,177.479,60952.0
2019-05-01 10:00:00,204.25,204.43,203.56,203.83,59264.0,177.4443,177.6007,176.8448,177.0794,59264.0
2019-05-01 10:30:00,203.76,204.66,203.61,204.66,45801.0,177.0186,177.8005,176.8883,177.8005,45801.0
2019-05-01 11:00:00,204.59,204.71,204.37,204.37,30139.0,177.7397,177.8439,177.5485,177.5485,30139.0
2019-05-01 11:30:00,204.43,205.03,204.31,204.84,18293.0,177.6007,178.1219,177.4964,177.9568,18293.0
2019-05-01 12:00:00,204.82,204.85,203.89,204.12,23082.0,177.9395,177.9655,177.1315,177.3313,23082.0
2019-05-01 12:30:00,204.16,204.16,203.58,203.69,25408.0,177.3661,177.3661,176.8622,176.9578,25408.0
2019-05-01 13:00:00,203.76,204.0,203.5,203.72,38382.0,177.0186,177.2271,176.7927,176.9838,38382.0
2019-05-01 13:30:00,203.72,204.02,203.46,203.99,30261.0,176.9838,177.2445,176.758,177.2184,30261.0
2019-05-01 14:00:00,204.01,204.5,203.82,204.34,32052.0,177.2358,177.6615,177.0707,177.5225,32052.0
2019-05-01 14:30:00,204.34,204.49,203.12,203.44,47999.0,177.5225,177.6528,176.4626,176.7406,47999.0
2019-05-01 15:00:00,203.4,203.5,203.1,203.37,63005.0,176.7058,176.7927,176.4452,176.6798,63005.0
2019-05-01 15:30:00,203.33,203.38,202.16,202.16,141633.0,176.645,176.6885,175.6286,175.6286,141633.0
2019-05-02 09:30:00,202.46,203.21,201.4,202.39,116053.0,175.8892,176.5408,174.9683,175.8284,116053.0
2019-05-02 10:00:00,202.47,203.87,201.74,203.69,74015.0,175.8979,177.1141,175.2637,176.9578,74015.0
2019-05-02 10:30:00,203.63,204.2,203.1,203.76,51498.0,176.9056,177.4008,176.4452,177.0186,51498.0
2019-05-02 11:00:00,203.76,204.35,203.06,203.2,38248.0,177.0186,177.5311,176.4104,176.5321,38248.0
2019-05-02 11:30:00,203.16,204.8,203.15,204.6,100651.0,176.4973,177.9221,176.4886,177.7483,100651.0
2019-05-02 12:00:00,204.61,205.38,204.56,205.24,46516.0,177.757,178.426,177.7136,178.3043,46516.0
2019-05-02 12:30:00,205.28,205.81,205.21,205.58,36506.0,178.3391,178.7995,178.2783,178.5997,36506.0
2019-05-02 13:00:00,205.62,206.08,205.32,205.91,49770.0,178.6345,179.0341,178.3738,178.8864,49770.0
2019-05-02 13:30:00,205.92,206.34,205.83,206.06,38943.0,178.8951,179.26,178.8169,179.0167,38943.0
2019-05-02 14:00:00,206.11,206.21,205.75,206.01,36054.0,179.0602,179.147,178.7474,178.9733,36054.0
2019-05-02 14:30:00,206.01,206.18,205.48,205.74,28731.0,178.9733,179.121,178.5128,178.7387,28731.0
2019-05-02 15:00:00,205.71,206.54,205.7,206.48,68602.0,178.7127,179.4337,178.704,179.3816,68602.0
2019-05-02 15:30:00,206.47,207.72,206.26,207.65,201585.0,179.3729,180.4589,179.1905,180.3981,201585.0
2019-05-03 09:30:00,207.5,208.89,207.5,208.24,95970.0,180.2677,181.4753,180.2677,180.9106,95970.0
2019-05-03 10:00:00,208.24,208.39,207.08,207.25,92097.0,180.9106,181.0409,179.9029,180.0506,92097.0
2019-05-03 10:30:00,207.25,208.02,207.11,207.95,74882.0,180.0506,180.7195,179.9289,180.6587,74882.0
2019-05-03 11:00:00,207.94,208.2,207.36,207.5,55989.0,180.65,180.8759,180.1461,180.2677,55989.0
2019-05-03 11:30:00,207.5,207.68,207.42,207.48,51594.0,180.2677,180.4241,180.1982,180.2504,51594.0
2019-05-03 12:00:00,207.47,207.65,207.4,207.53,64469.0,180.2417,180.3981,180.1809,180.2938,64469.0
2019-05-03 12:30:00,207.58,208.17,207.48,208.04,30543.0,180.3372,180.8498,180.2504,180.7369,30543.0
2019-05-03 13:00:00,208.0,208.01,207.58,207.86,42407.0,180.7021,180.7108,180.3372,180.5805,42407.0
2019-05-03 13:30:00,207.86,208.48,207.82,208.25,29718.0,180.5805,181.1191,180.5457,180.9193,29718.0
2019-05-03 14:00:00,208.19,208.42,208.1,208.35,26502.0,180.8672,181.067,180.789,181.0062,26502.0
2019-05-03 14:30:00,208.36,208.98,208.29,208.97,49277.0,181.0149,181.5535,180.9541,181.5448,49277.0
2019-05-03 15:00:00,208.97,209.86,208.94,209.41,101079.0,181.5448,182.318,181.5188,181.9271,101079.0
2019-05-03 15:30:00,209.4,209.68,209.27,209.56,159928.0,181.9184,182.1616,181.8055,182.0574,159928.0
2019-05-06 09:30:00,207.29,207.53,205.69,206.6,171495.0,180.0853,180.2938,178.6953,179.4859,171495.0
2019-05-06 10:00:00,206.58,206.76,205.23,205.81,142507.0,179.4685,179.6249,178.2957,178.7995,142507.0
2019-05-06 10:30:00,205.76,206.56,205.71,206.56,153646.0,178.7561,179.4511,178.7127,179.4511,153646.0
2019-05-06 11:00:00,206.58,206.82,206.15,206.26,87834.0,179.4685,179.677,179.0949,179.1905,87834.0
2019-05-06 11:30:00,206.34,207.09,205.69,206.06,101544.0,179.26,179.9116,178.6953,179.0167,101544.0
2019-05-06 12:00:00,206.09,206.54,205.9,206.01,74261.0,179.0428,179.4337,178.8777,178.9733,74261.0
2019-05-06 12:30:00,206.0,206.38,205.87,206.22,126279.0,178.9646,179.2947,178.8517,179.1557,126279.0
2019-05-06 13:00:00,206.23,206.23,205.66,206.01,30193.0,179.1644,179.1644,178.6692,178.9733,30193.0
2019-05-06 13:30:00,205.99,206.24,205.62,205.69,135212.0,178.9559,179.1731,178.6345,178.6953,135212.0
2019-05-06 14:00:00,205.73,206.29,205.66,206.23,116182.0,178.73,179.2165,178.6692,179.1644,116182.0
2019-05-06 14:30:00,206.2,206.62,206.09,206.28,72186.0,179.1384,179.5032,179.0428,179.2079,72186.0
2019-05-06 15:00:00,206.31,206.36,206.07,206.13,68226.0,179.2339,179.2774,179.0254,179.0775,68226.0
2019-05-06 15:30:00,206.12,206.35,205.41,205.98,262667.0,179.0689,179.2687,178.452,178.9472,262667.0
2019-05-07 09:30:00,204.07,204.43,202.27,203.05,83880.0,177.2879,177.6007,175.7241,176.4018,83880.0
2019-05-07 10:00:00,202.96,203.1,201.53,202.04,59595.0,176.3236,176.4452,175.0812,175.5243,59595.0
2019-05-07 10:30:00,202.03,202.16,201.28,201.91,68800.0,175.5156,175.6286,174.8641,175.4114,68800.0
2019-05-07 11:00:00,201.91,202.01,201.08,201.42,86505.0,175.4114,175.4983,174.6903,174.9857,86505.0
2019-05-07 11:30:00,201.43,201.77,200.34,200.72,76797.0,174.9944,175.2897,174.0474,174.3776,76797.0
2019-05-07 12:00:00,200.72,201.43,200.3,201.25,46191.0,174.3776,174.9944,174.0127,174.838,46191.0
2019-05-07 12:30:00,201.24,201.37,200.82,200.95,45079.0,174.8293,174.9422,174.4644,174.5774,45079.0
2019-05-07 13:00:00,200.93,200.94,199.79,199.88,79951.0,174.56,174.5687,173.5696,173.6478,79951.0
2019-05-07 13:30:00,199.87,200.35,199.55,199.77,70596.0,173.6391,174.0561,173.3611,173.5522,70596.0
2019-05-07 14:00:00,199.84,200.66,199.46,199.94,64439.0,173.613,174.3254,173.2829,173.6999,64439.0
2019-05-07 14:30:00,199.94,200.85,199.74,200.58,57554.0,173.6999,174.4905,173.5262,174.2559,57554.0
2019-05-07 15:00:00,200.57,200.78,200.23,200.34,70716.0,174.2472,174.4297,173.9519,174.0474,70716.0
2019-05-07 15:30:00,200.33,201.22,199.78,201.17,215856.0,174.0387,174.8119,173.5609,174.7685,215856.0
2019-05-08 09:30:00,200.29,201.84,200.05,201.68,71365.0,174.004,175.3506,173.7955,175.2116,71365.0
2019-05-08 10:00:00,201.79,202.52,201.61,201.99,23865.0,175.3071,175.9413,175.1507,175.4809,23865.0
2019-05-08 10:30:00,202.05,202.81,201.76,202.81,22842.0,175.533,176.1933,175.2811,176.1933,22842.0
2019-05-08 11:00:00,202.85,203.86,202.84,202.88,20231.0,176.228,177.1055,176.2193,176.2541,20231.0
2019-05-08 11:30:00,202.95,203.25,202.51,203.09,30272.0,176.3149,176.5755,175.9326,176.4365,30272.0
2019-05-08 12:00:00,202.91,203.73,202.69,203.47,36482.0,176.2801,176.9925,176.089,176.7666,36482.0
2019-05-08 12:30:00,203.47,204.22,203.31,204.21,53670.0,176.7666,177.4182,176.6276,177.4095,53670.0
2019-05-08 13:00:00,204.31,204.32,204.01,204.3,21749.0,177.4964,177.5051,177.2358,177.4877,21749.0
2019-05-08 13:30:00,204.32,204.88,204.29,204.75,34658.0,177.5051,177.9916,177.479,177.8787,34658.0
2019-05-08 14:00:00,204.86,205.41,204.77,205.37,57565.0,177.9742,178.452,177.896,178.4173,57565.0
2019-05-08 14:30:00,205.36,205.74,205.36,205.57,35991.0,178.4086,178.7387,178.4086,178.591,35991.0
2019-05-08 15:00:00,205.61,206.26,205.52,206.17,51768.0,178.6258,179.1905,178.5476,179.1123,51768.0
2019-05-08 15:30:00,206.18,206.4,205.25,205.27,203182.0,179.121,179.3121,178.313,178.3304,203182.0
2019-05-09 09:30:00,203.0,203.66,201.25,202.35,134862.0,176.3583,176.9317,174.838,175.7936,134862.0
2019-05-09 10:00:00,202.37,202.47,201.19,201.51,45580.0,175.811,175.8979,174.7859,175.0639,45580.0
2019-05-09 10:30:00,201.59,202.08,201.25,201.28,62247.0,175.1334,175.5591,174.838,174.8641,62247.0
2019-05-09 11:00:00,201.29,201.37,200.74,200.92,90931.0,174.8727,174.9422,174.3949,174.5513,90931.0
2019-05-09 11:30:00,200.9,201.73,200.65,201.73,56514.0,174.5339,175.255,174.3167,175.255,56514.0
2019-05-09 12:00:00,201.68,203.41,201.63,203.0,84903.0,175.2116,176.7145,175.1681,176.3583,84903.0
2019-05-09 12:30:00,203.04,204.61,202.95,204.13,68566.0,176.3931,177.757,176.3149,177.34,68566.0
2019-05-09 13:00:00,204.19,204.39,203.82,203.93,23484.0,177.3921,177.5659,177.0707,177.1663,23484.0
2019-05-09 13:30:00,203.94,204.53,203.59,204.42,36523.0,177.175,177.6875,176.8709,177.592,36523.0
2019-05-09 14:00:00,204.42,204.78,204.25,204.58,71297.0,177.592,177.9047,177.4443,177.731,71297.0
2019-05-09 14:30:00,204.63,205.06,204.43,204.47,27173.0,177.7744,178.148,177.6007,177.6354,27173.0
2019-05-09 15:00:00,204.34,204.43,203.57,204.28,27078.0,177.5225,177.6007,176.8535,177.4703,27078.0
2019-05-09 15:30:00,204.33,204.7,203.88,204.41,88325.0,177.5138,177.8352,177.1228,177.5833,88325.0
2019-05-10 09:30:00,204.2,205.47,203.67,205.23,51516.0,177.4008,178.5042,176.9404,178.2957,51516.0
2019-05-10 10:00:00,205.24,205.3,204.03,204.69,43661.0,178.3043,178.3565,177.2531,177.8265,43661.0
2019-05-10 10:30:00,204.73,204.79,204.01,204.07,47120.0,177.8613,177.9134,177.2358,177.2879,47120.0
2019-05-10 11:00:00,204.06,205.35,203.86,205.22,48914.0,177.2792,178.3999,177.1055,178.287,48914.0
2019-05-10 11:30:00,205.12,205.78,204.89,205.46,29288.0,178.2001,178.7735,178.0003,178.4955,29288.0
2019-05-10 12:00:00,205.35,206.59,205.24,206.41,69149.0,178.3999,179.4772,178.3043,179.3208,69149.0
2019-05-10 12:30:00,206.37,206.8,206.27,206.46,48504.0,179.286,179.6596,179.1992,179.3642,48504.0
2019-05-10 13:00:00,206.43,207.08,206.16,206.76,121263.0,179.3382,179.9029,179.1036,179.6249,121263.0
2019-05-10 13:30:00,206.76,207.93,206.64,207.28,109435.0,179.6249,180.6413,179.5206,180.0766,109435.0
2019-05-10 14:00:00,207.3,207.59,206.87,207.11,30310.0,180.094,180.3459,179.7204,179.9289,30310.0
2019-05-10 14:30:00,207.12,207.77,207.09,207.64,47775.0,179.9376,180.5023,179.9116,180.3894,47775.0
2019-05-10 15:00:00,207.69,208.63,207.67,208.42,87507.0,180.4328,181.2494,180.4154,181.067,87507.0
2019-05-10 15:30:00,208.45,208.53,207.48,208.29,170963.0,181.0931,181.1626,180.2504,180.9541,170963.0
2019-05-13 09:30:00,203.8,205.95,202.65,202.89,178298.0,177.0533,178.9212,176.0543,176.2628,178298.0
2019-05-13 10:00:00,202.71,203.26,201.7,202.8,75867.0,176.1064,176.5842,175.2289,176.1846,75867.0
2019-05-13 10:30:00,202.85,203.96,202.59,203.36,70524.0,176.228,177.1923,176.0021,176.6711,70524.0
2019-05-13 11:00:00,203.28,203.31,202.13,202.13,97573.0,176.6016,176.6276,175.6025,175.6025,97573.0
2019-05-13 11:30:00,202.2,202.91,202.14,202.85,52533.0,175.6633,176.2801,175.6112,176.228,52533.0
2019-05-13 12:00:00,202.82,202.92,202.35,202.83,40543.0,176.2019,176.2888,175.7936,176.2106,40543.0
2019-05-13 12:30:00,202.84,203.68,202.54,203.06,50748.0,176.2193,176.9491,175.9587,176.4104,50748.0
2019-05-13 13:00:00,203.02,203.36,202.57,202.62,58212.0,176.3757,176.6711,175.9848,176.0282,58212.0
2019-05-13 13:30:00,202.6,203.46,202.59,203.36,33912.0,176.0108,176.758,176.0021,176.6711,33912.0
2019-05-13 14:00:00,203.31,204.12,202.91,203.83,43311.0,176.6276,177.3313,176.2801,177.0794,43311.0
2019-05-13 14:30:00,204.02,205.01,203.72,204.61,34922.0,177.2445,178.1045,176.9838,177.757,34922.0
2019-05-13 15:00:00,204.68,205.2,204.41,204.58,103736.0,177.8178,178.2696,177.5833,177.731,103736.0
2019-05-13 15:30:00,204.51,204.81,204.22,204.57,113387.0,177.6702,177.9308,177.4182,177.7223,113387.0
2019-05-14 09:30:00,205.39,205.71,204.78,205.45,95028.0,178.4347,178.7127,177.9047,178.4868,95028.0
2019-05-14 10:00:00,205.51,206.72,205.5,206.69,60147.0,178.5389,179.5901,178.5302,179.564,60147.0
2019-05-14 10:30:00,206.59,206.85,205.82,206.15,32093.0,179.4772,179.7031,178.8082,179.0949,32093.0
2019-05-14 11:00:00,206.15,206.89,206.15,206.84,48688.0,179.0949,179.7378,179.0949,179.6944,48688.0
2019-05-14 11:30:00,206.8,207.25,206.78,206.87,39301.0,179.6596,180.0506,179.6422,179.7204,39301.0
2019-05-14 12:00:00,206.94,207.25,206.83,207.01,24682.0,179.7812,180.0506,179.6857,179.8421,24682.0
2019-05-14 12:30:00,207.02,207.13,206.89,207.04,32651.0,179.8507,179.9463,179.7378,179.8681,32651.0
2019-05-14 13:00:00,207.12,207.36,206.89,207.11,31284.0,179.9376,180.1461,179.7378,179.9289,31284.0
2019-05-14 13:30:00,207.12,207.35,206.51,206.52,32053.0,179.9376,180.1374,179.4077,179.4164,32053.0
2019-05-14 14:00:00,206.51,206.76,206.3,206.58,25383.0,179.4077,179.6249,179.2252,179.4685,25383.0
2019-05-14 14:30:00,206.58,206.6,205.85,205.98,36836.0,179.4685,179.4859,178.8343,178.9472,36836.0
2019-05-14 15:00:00,206.01,206.48,205.92,206.34,44366.0,178.9733,179.3816,178.8951,179.26,44366.0
2019-05-14 15:30:00,206.3,206.32,205.56,205.75,134507.0,179.2252,179.2426,178.5823,178.7474,134507.0
2019-05-15 09:30:00,203.89,204.91,203.24,203.24,54245.0,177.1315,178.0177,176.5668,176.5668,54245.0
2019-05-15 10:00:00,203.27,204.93,203.22,204.93,57715.0,176.5929,178.035,176.5495,178.035,57715.0
2019-05-15 10:30:00,205.03,205.47,204.77,205.24,50934.0,178.1219,178.5042,177.896,178.3043,50934.0
2019-05-15 11:00:00,205.24,205.69,204.89,205.64,19547.0,178.3043,178.6953,178.0003,178.6519,19547.0
2019-05-15 11:30:00,205.68,206.17,205.58,206.16,23646.0,178.6866,179.1123,178.5997,179.1036,23646.0
2019-05-15 12:00:00,206.17,206.53,205.87,205.92,17523.0,179.1123,179.425,178.8517,178.8951,17523.0
2019-05-15 12:30:00,205.94,205.95,205.08,205.32,30509.0,178.9125,178.9212,178.1653,178.3738,30509.0
2019-05-15 13:00:00,205.32,205.49,204.92,205.05,29662.0,178.3738,178.5215,178.0263,178.1393,29662.0
2019-05-15 13:30:00,205.05,205.67,205.0,205.59,15629.0,178.1393,178.6779,178.0958,178.6084,15629.0
2019-05-15 14:00:00,205.62,206.08,205.62,205.94,16919.0,178.6345,179.0341,178.6345,178.9125,16919.0
2019-05-15 14:30:00,205.96,206.19,205.81,205.82,15996.0,178.9299,179.1297,178.7995,178.8082,15996.0
2019-05-15 15:00:00,205.81,206.08,205.78,206.04,18511.0,178.7995,179.0341,178.7735,178.9994,18511.0
2019-05-15 15:30:00,206.1,206.11,204.98,205.05,119590.0,179.0515,179.0602,178.0785,178.1393,119590.0
2019-05-16 09:30:00,207.05,208.96,206.48,208.61,85591.0,179.8768,181.5361,179.3816,181.2321,85591.0
2019-05-16 10:00:00,208.54,208.54,207.57,208.45,40715.0,181.1713,181.1713,180.3286,181.0931,40715.0
2019-05-16 10:30:00,208.5,208.51,207.85,208.26,37558.0,181.1365,181.1452,180.5718,180.928,37558.0
2019-05-16 11:00:00,208.3,208.89,208.07,208.89,20656.0,180.9628,181.4753,180.7629,181.4753,20656.0
2019-05-16 11:30:00,208.81,208.98,208.56,208.69,20605.0,181.4058,181.5535,181.1886,181.3016,20605.0
2019-05-16 12:00:00,208.7,209.12,208.7,208.83,32420.0,181.3103,181.6751,181.3103,181.4232,32420.0
2019-05-16 12:30:00,208.83,208.95,208.57,208.86,21922.0,181.4232,181.5274,181.1973,181.4493,21922.0
2019-05-16 13:00:00,208.86,209.65,208.83,209.63,33586.0,181.4493,182.1356,181.4232,182.1182,33586.0
2019-05-16 13:30:00,209.57,209.57,208.98,209.09,20615.0,182.0661,182.0661,181.5535,181.6491,20615.0
2019-05-16 14:00:00,209.02,209.5,208.88,209.5,36169.0,181.5883,182.0053,181.4666,182.0053,36169.0
2019-05-16 14:30:00,209.52,209.62,209.06,209.38,36652.0,182.0226,182.1095,181.623,181.901,36652.0
2019-05-16 15:00:00,209.36,209.48,208.86,209.48,35776.0,181.8836,181.9879,181.4493,181.9879,35776.0
2019-05-16 15:30:00,209.47,209.76,209.15,209.47,162387.0,181.9792,182.2311,181.7012,181.9792,162387.0
2019-05-17 09:30:00,208.57,208.72,207.86,208.14,92609.0,181.1973,181.3276,180.5805,180.8238,92609.0
2019-05-17 10:00:00,208.26,208.94,208.26,208.78,37842.0,180.928,181.5188,180.928,181.3798,37842.0
2019-05-17 10:30:00,208.87,209.92,208.67,209.66,25285.0,181.4579,182.3701,181.2842,182.1443,25285.0
2019-05-17 11:00:00,209.74,210.15,209.24,209.51,50578.0,182.2138,182.57,181.7794,182.014,50578.0
2019-05-17 11:30:00,209.57,209.57,208.92,209.21,51762.0,182.0661,182.0661,181.5014,181.7533,51762.0
2019-05-17 12:00:00,209.18,209.27,208.68,208.86,14993.0,181.7273,181.8055,181.2929,181.4493,14993.0
2019-05-17 12:30:00,208.8,208.93,208.36,208.8,23352.0,181.3971,181.5101,181.0149,181.3971,23352.0
2019-05-17 13:00:00,208.81,209.45,208.81,209.1,21376.0,181.4058,181.9618,181.4058,181.6578,21376.0
2019-05-17 13:30:00,209.04,209.26,208.93,209.23,19680.0,181.6056,181.7968,181.5101,181.7707,19680.0
2019-05-17 14:00:00,209.21,209.26,208.94,209.23,38391.0,181.7533,181.7968,181.5188,181.7707,38391.0
2019-05-17 14:30:00,209.23,209.99,209.22,209.99,46590.0,181.7707,182.431,181.762,182.431,46590.0
2019-05-17 15:00:00,209.96,210.07,208.68,209.61,96266.0,182.4049,182.5005,181.2929,182.1008,96266.0
2019-05-17 15:30:00,209.61,210.14,209.16,209.89,144353.0,182.1008,182.5613,181.7099,182.3441,144353.0
2019-05-20 09:30:00,208.92,210.14,207.61,208.44,108026.0,181.5014,182.5613,180.3633,181.0844,108026.0
2019-05-20 10:00:00,208.52,208.69,207.76,207.92,71582.0,181.1539,181.3016,180.4936,180.6326,71582.0
2019-05-20 10:30:00,207.84,208.3,207.66,208.27,29914.0,180.5631,180.9628,180.4067,180.9367,29914.0
2019-05-20 11:00:00,208.3,208.92,208.08,208.83,27278.0,180.9628,181.5014,180.7716,181.4232,27278.0
2019-05-20 11:30:00,208.93,209.1,207.91,208.3,83079.0,181.5101,181.6578,180.6239,180.9628,83079.0
2019-05-20 12:00:00,208.41,208.51,207.49,207.49,61054.0,181.0583,181.1452,180.2591,180.2591,61054.0
2019-05-20 12:30:00,207.49,207.73,206.92,207.04,38969.0,180.2591,180.4676,179.7639,179.8681,38969.0
2019-05-20 13:00:00,207.08,207.3,206.93,207.3,33557.0,179.9029,180.094,179.7726,180.094,33557.0
2019-05-20 13:30:00,207.29,207.34,206.6,207.21,41816.0,180.0853,180.1287,179.4859,180.0158,41816.0
2019-05-20 14:00:00,207.28,207.28,206.85,206.91,29572.0,180.0766,180.0766,179.7031,179.7552,29572.0
2019-05-20 14:30:00,206.93,206.96,206.1,206.18,51317.0,179.7726,179.7986,179.0515,179.121,51317.0
2019-05-20 15:00:00,206.15,206.18,205.47,205.81,81769.0,179.0949,179.121,178.5042,178.7995,81769.0
2019-05-20 15:30:00,205.81,205.9,205.0,205.29,261710.0,178.7995,178.8777,178.0958,178.3478,261710.0
2019-05-21 09:30:00,206.75,207.85,205.72,206.08,86040.0,179.6162,180.5718,178.7214,179.0341,86040.0
2019-05-21 10:00:00,206.04,206.2,205.43,205.7,87370.0,178.9994,179.1384,178.4694,178.704,87370.0
2019-05-21 10:30:00,205.7,206.27,205.48,206.18,77732.0,178.704,179.1992,178.5128,179.121,77732.0
2019-05-21 11:00:00,206.16,206.29,205.64,205.85,73301.0,179.1036,179.2165,178.6519,178.8343,73301.0
2019-05-21 11:30:00,205.91,207.15,205.83,206.67,38868.0,178.8864,179.9637,178.8169,179.5467,38868.0
2019-05-21 12:00:00,206.63,207.02,206.49,206.85,19356.0,179.5119,179.8507,179.3903,179.7031,19356.0
2019-05-21 12:30:00,206.88,206.93,206.44,206.67,32228.0,179.7291,179.7726,179.3469,179.5467,32228.0
2019-05-21 13:00:00,206.62,206.67,206.36,206.48,31373.0,179.5032,179.5467,179.2774,179.3816,31373.0
2019-05-21 13:30:00,206.49,206.75,206.3,206.57,34946.0,179.3903,179.6162,179.2252,179.4598,34946.0
2019-05-21 14:00:00,206.51,206.75,205.52,206.45,106267.0,179.4077,179.6162,178.5476,179.3555,106267.0
2019-05-21 14:30:00,206.41,206.74,206.35,206.61,21582.0,179.3208,179.6075,179.2687,179.4945,21582.0
2019-05-21 15:00:00,206.61,206.87,206.47,206.73,33635.0,179.4945,179.7204,179.3729,179.5988,33635.0
2019-05-21 15:30:00,206.73,207.07,206.66,207.02,99110.0,179.5988,179.8942,179.538,179.8507,99110.0
2019-05-22 09:30:00,206.3,206.64,205.28,206.45,66389.0,179.2252,179.5206,178.3391,179.3555,66389.0
2019-05-22 10:00:00,206.4,207.21,206.16,206.71,51547.0,179.3121,180.0158,179.1036,179.5814,51547.0
2019-05-22 10:30:00,206.65,206.67,206.2,206.54,28403.0,179.5293,179.5467,179.1384,179.4337,28403.0
2019-05-22 11:00:00,206.53,207.05,206.53,207.05,28809.0,179.425,179.8768,179.425,179.8768,28809.0
2019-05-22 11:30:00,207.08,207.17,206.62,207.09,22142.0,179.9029,179.9811,179.5032,179.9116,22142.0
2019-05-22 12:00:00,207.07,207.27,207.01,207.09,12990.0,179.8942,180.0679,179.8421,179.9116,12990.0
2019-05-22 12:30:00,207.12,207.21,206.91,207.21,11073.0,179.9376,180.0158,179.7552,180.0158,11073.0
2019-05-22 13:00:00,207.22,207.52,207.05,207.41,16181.0,180.0245,180.2851,179.8768,180.1896,16181.0
2019-05-22 13:30:00,207.49,207.7,207.25,207.56,21849.0,180.2591,180.4415,180.0506,180.3199,21849.0
2019-05-22 14:00:00,207.55,207.61,207.18,207.23,43628.0,180.3112,180.3633,179.9897,180.0332,43628.0
2019-05-22 14:30:00,207.26,207.5,206.98,207.17,27366.0,180.0592,180.2677,179.816,179.9811,27366.0
2019-05-22 15:00:00,207.15,207.29,206.81,206.88,24296.0,179.9637,180.0853,179.6683,179.7291,24296.0
2019-05-22 15:30:00,206.86,206.93,206.07,206.26,145619.0,179.7117,179.7726,179.0254,179.1905,145619.0
2019-05-23 09:30:00,204.81,205.37,202.51,203.08,105359.0,177.9308,178.4173,175.9326,176.4278,105359.0
2019-05-23 10:00:00,203.01,203.84,202.86,203.48,78170.0,176.367,177.0881,176.2367,176.7753,78170.0
2019-05-23 10:30:00,203.45,204.37,203.37,204.3,61570.0,176.7493,177.5485,176.6798,177.4877,61570.0
2019-05-23 11:00:00,204.29,204.3,203.73,204.09,31976.0,177.479,177.4877,176.9925,177.3053,31976.0
2019-05-23 11:30:00,204.08,204.19,203.43,203.52,28059.0,177.2966,177.3921,176.7319,176.8101,28059.0
2019-05-23 12:00:00,203.54,204.32,203.51,204.21,27228.0,176.8275,177.5051,176.8014,177.4095,27228.0
2019-05-23 12:30:00,204.24,204.28,203.01,203.1,35887.0,177.4356,177.4703,176.367,176.4452,35887.0
2019-05-23 13:00:00,203.16,203.7,203.01,203.58,18444.0,176.4973,176.9665,176.367,176.8622,18444.0
2019-05-23 13:30:00,203.55,203.84,203.4,203.76,23753.0,176.8361,177.0881,176.7058,177.0186,23753.0
2019-05-23 14:00:00,203.81,203.94,203.41,203.41,31629.0,177.062,177.175,176.7145,176.7145,31629.0
2019-05-23 14:30:00,203.37,203.46,202.72,203.03,50467.0,176.6798,176.758,176.1151,176.3844,50467.0
2019-05-23 15:00:00,203.03,204.26,202.79,204.22,46615.0,176.3844,177.453,176.1759,177.4182,46615.0
2019-05-23 15:30:00,204.06,204.52,203.78,204.21,133376.0,177.2792,177.6788,177.036,177.4095,133376.0
2019-05-24 09:30:00,206.87,206.87,205.39,205.55,34706.0,179.7204,179.7204,178.4347,178.5737,34706.0
2019-05-24 10:00:00,205.36,205.55,204.52,204.52,26566.0,178.4086,178.5737,177.6788,177.6788,26566.0
2019-05-24 10:30:00,204.6,205.2,204.5,204.76,32126.0,177.7483,178.2696,177.6615,177.8873,32126.0
2019-05-24 11:00:00,204.79,204.95,204.41,204.71,30014.0,177.9134,178.0524,177.5833,177.8439,30014.0
2019-05-24 11:30:00,204.72,205.16,204.66,204.71,28648.0,177.8526,178.2348,177.8005,177.8439,28648.0
2019-05-24 12:00:00,204.74,205.16,204.52,204.79,28656.0,177.87,178.2348,177.6788,177.9134,28656.0
2019-05-24 12:30:00,204.82,205.19,204.76,204.88,33003.0,177.9395,178.2609,177.8873,177.9916,33003.0
2019-05-24 13:00:00,204.9,205.06,204.38,204.44,32334.0,178.009,178.148,177.5572,177.6093,32334.0
2019-05-24 13:30:00,204.48,204.74,204.1,204.57,20823.0,177.6441,177.87,177.314,177.7223,20823.0
2019-05-24 14:00:00,204.59,204.74,204.46,204.61,21142.0,177.7397,177.87,177.6267,177.757,21142.0
2019-05-24 14:30:00,204.62,204.72,204.41,204.44,22569.0,177.7657,177.8526,177.5833,177.6093,22569.0
2019-05-24 15:00:00,204.46,204.8,204.46,204.73,28838.0,177.6267,177.9221,177.6267,177.8613,28838.0
2019-05-24 15:30:00,204.73,204.73,204.26,204.56,87704.0,177.8613,177.8613,177.453,177.7136,87704.0
2019-05-28 09:30:00,205.22,205.77,204.64,204.97,52607.0,178.287,178.7648,177.7831,178.0698,52607.0
2019-05-28 10:00:00,205.15,205.88,205.14,205.14,20493.0,178.2262,178.8604,178.2175,178.2175,20493.0
2019-05-28 10:30:00,205.14,205.14,203.93,204.08,15702.0,178.2175,178.2175,177.1663,177.2966,15702.0
2019-05-28 11:00:00,204.13,204.67,204.01,204.01,21599.0,177.34,177.8092,177.2358,177.2358,21599.0
2019-05-28 11:30:00,203.93,204.32,203.74,204.06,20409.0,177.1663,177.5051,177.0012,177.2792,20409.0
2019-05-28 12:00:00,204.06,204.46,203.98,204.27,21942.0,177.2792,177.6267,177.2097,177.4616,21942.0
2019-05-28 12:30:00,204.31,204.38,204.06,204.09,19071.0,177.4964,177.5572,177.2792,177.3053,19071.0
2019-05-28 13:00:00,204.12,204.29,203.99,204.13,11391.0,177.3313,177.479,177.2184,177.34,11391.0
2019-05-28 13:30:00,204.11,204.51,204.11,204.36,10657.0,177.3226,177.6702,177.3226,177.5398,10657.0
2019-05-28 14:00:00,204.33,204.38,203.88,203.99,24227.0,177.5138,177.5572,177.1228,177.2184,24227.0
2019-05-28 14:30:00,203.96,204.12,203.38,203.53,30318.0,177.1923,177.3313,176.6885,176.8188,30318.0
2019-05-28 15:00:00,203.49,203.54,202.9,202.92,38142.0,176.784,176.8275,176.2714,176.2888,38142.0
2019-05-28 15:30:00,202.89,203.13,202.09,202.31,212879.0,176.2628,176.4713,175.5678,175.7589,212879.0
2019-05-29 09:30:00,200.71,201.94,200.0,201.17,95583.0,174.3689,175.4374,173.752,174.7685,95583.0
2019-05-29 10:00:00,201.13,202.36,201.13,202.34,55537.0,174.7337,175.8023,174.7337,175.7849,55537.0
2019-05-29 10:30:00,202.31,202.69,201.63,201.9,37042.0,175.7589,176.089,175.1681,175.4027,37042.0
2019-05-29 11:00:00,201.72,202.0,201.07,201.22,31307.0,175.2463,175.4896,174.6816,174.8119,31307.0
2019-05-29 11:30:00,201.22,201.62,200.91,200.97,37103.0,174.8119,175.1594,174.5426,174.5947,37103.0
2019-05-29 12:00:00,200.99,202.31,200.92,202.12,42361.0,174.6121,175.7589,174.5513,175.5938,42361.0
2019-05-29 12:30:00,202.12,202.71,202.11,202.4,42003.0,175.5938,176.1064,175.5851,175.8371,42003.0
2019-05-29 13:00:00,202.39,202.94,202.07,202.79,27735.0,175.8284,176.3062,175.5504,176.1759,27735.0
2019-05-29 13:30:00,202.75,203.22,202.71,203.13,40075.0,176.1411,176.5495,176.1064,176.4713,40075.0
2019-05-29 14:00:00,203.14,203.48,202.92,203.13,37946.0,176.4799,176.7753,176.2888,176.4713,37946.0
2019-05-29 14:30:00,203.15,203.15,202.2,202.57,25923.0,176.4886,176.4886,175.6633,175.9848,25923.0
2019-05-29 15:00:00,202.52,202.89,202.15,202.83,30172.0,175.9413,176.2628,175.6199,176.2106,30172.0
2019-05-29 15:30:00,202.8,203.37,202.5,203.0,128916.0,176.1846,176.6798,175.9239,176.3583,128916.0
2019-05-30 09:30:00,203.06,203.92,202.94,203.0,40766.0,176.4104,177.1576,176.3062,176.3583,40766.0
2019-05-30 10:00:00,203.15,203.96,202.9,203.79,24556.0,176.4886,177.1923,176.2714,177.0446,24556.0
2019-05-30 10:30:00,203.83,204.05,202.86,202.98,23511.0,177.0794,177.2705,176.2367,176.3409,23511.0
2019-05-30 11:00:00,203.03,203.41,202.82,203.28,22997.0,176.3844,176.7145,176.2019,176.6016,22997.0
2019-05-30 11:30:00,203.28,203.34,202.86,203.08,19987.0,176.6016,176.6537,176.2367,176.4278,19987.0
2019-05-30 12:00:00,203.13,203.2,202.9,203.08,23474.0,176.4713,176.5321,176.2714,176.4278,23474.0
2019-05-30 12:30:00,203.06,203.47,202.96,203.29,36758.0,176.4104,176.7666,176.3236,176.6103,36758.0
2019-05-30 13:00:00,203.3,203.66,203.27,203.48,15894.0,176.619,176.9317,176.5929,176.7753,15894.0
2019-05-30 13:30:00,203.51,203.55,203.09,203.49,16487.0,176.8014,176.8361,176.4365,176.784,16487.0
2019-05-30 14:00:00,203.49,203.62,203.38,203.5,25864.0,176.784,176.897,176.6885,176.7927,25864.0
2019-05-30 14:30:00,203.48,203.99,203.18,203.96,18432.0,176.7753,177.2184,176.5147,177.1923,18432.0
2019-05-30 15:00:00,203.96,204.14,203.53,204.08,44100.0,177.1923,177.3487,176.8188,177.2966,44100.0
2019-05-30 15:30:00,204.07,204.34,203.83,204.23,97704.0,177.2879,177.5225,177.0794,177.4269,97704.0
2019-05-31 09:30:00,202.47,203.46,201.86,202.23,45317.0,175.8979,176.758,175.3679,175.6894,45317.0
2019-05-31 10:00:00,202.39,202.46,201.77,202.3,50656.0,175.8284,175.8892,175.2897,175.7502,50656.0
2019-05-31 10:30:00,202.35,203.52,202.33,203.49,28212.0,175.7936,176.8101,175.7763,176.784,28212.0
2019-05-31 11:00:00,203.49,204.37,203.48,204.27,27402.0,176.784,177.5485,176.7753,177.4616,27402.0
2019-05-31 11:30:00,204.21,204.85,204.0,204.8,20199.0,177.4095,177.9655,177.2271,177.9221,20199.0
2019-05-31 12:00:00,204.77,204.77,204.02,204.14,19236.0,177.896,177.896,177.2445,177.3487,19236.0
2019-05-31 12:30:00,204.1,204.37,203.93,204.19,24899.0,177.314,177.5485,177.1663,177.3921,24899.0
2019-05-31 13:00:00,204.16,204.65,204.03,204.57,18241.0,177.3661,177.7918,177.2531,177.7223,18241.0
2019-05-31 13:30:00,204.52,204.59,204.26,204.32,33519.0,177.6788,177.7397,177.453,177.5051,33519.0
2019-05-31 14:00:00,204.36,204.41,203.63,203.76,21297.0,177.5398,177.5833,176.9056,177.0186,21297.0
2019-05-31 14:30:00,203.73,204.3,203.43,204.11,29777.0,176.9925,177.4877,176.7319,177.3226,29777.0
2019-05-31 15:00:00,204.08,204.17,203.76,203.97,30044.0,177.2966,177.3748,177.0186,177.201,30044.0
2019-05-31 15:30:00,203.94,204.16,203.46,203.6,110288.0,177.175,177.3661,176.758,176.8796,110288.0
2019-06-03 09:30:00,204.18,205.73,203.51,205.73,91807.0,177.3835,178.73,176.8014,178.73,91807.0
2019-06-03 10:00:00,205.61,207.36,204.99,207.27,56629.0,178.6258,180.1461,178.0872,180.0679,56629.0
2019-06-03 10:30:00,207.34,207.65,207.2,207.5,40536.0,180.1287,180.3981,180.0071,180.2677,40536.0
2019-06-03 11:00:00,207.5,207.52,206.61,206.89,37081.0,180.2677,180.2851,179.4945,179.7378,37081.0
2019-06-03 11:30:00,206.91,207.6,206.87,207.5,33735.0,179.7552,180.3546,179.7204,180.2677,33735.0
2019-06-03 12:00:00,207.48,207.77,206.75,206.8,29362.0,180.2504,180.5023,179.6162,179.6596,29362.0
2019-06-03 12:30:00,206.81,207.11,206.48,206.5,34526.0,179.6683,179.9289,179.3816,179.399,34526.0
2019-06-03 13:00:00,206.48,207.85,206.22,207.56,40493.0,179.3816,180.5718,179.1557,180.3199,40493.0
2019-06-03 13:30:00,207.56,208.49,207.25,208.38,39985.0,180.3199,181.1278,180.0506,181.0323,39985.0
2019-06-03 14:00:00,208.39,208.58,207.9,208.06,54734.0,181.0409,181.206,180.6152,180.7543,54734.0
2019-06-03 14:30:00,208.1,208.12,207.21,207.28,48962.0,180.789,180.8064,180.0158,180.0766,48962.0
2019-06-03 15:00:00,207.32,207.88,206.76,207.34,68354.0,180.1114,180.5979,179.6249,180.1287,68354.0
2019-06-03 15:30:00,207.24,208.9,206.79,208.86,241662.0,180.0419,181.484,179.6509,181.4493,241662.0
2019-06-04 09:30:00,209.95,210.85,209.5,210.37,80421.0,182.3962,183.1781,182.0053,182.7611,80421.0
2019-06-04 10:00:00,210.38,211.58,209.85,211.23,92475.0,182.7698,183.8123,182.3093,183.5082,92475.0
2019-06-04 10:30:00,211.18,211.6,210.76,211.05,78196.0,183.4648,183.8297,183.0999,183.3518,78196.0
2019-06-04 11:00:00,211.11,211.8,211.05,211.58,64917.0,183.404,184.0034,183.3518,183.8123,64917.0
2019-06-04 11:30:00,211.62,212.24,211.58,212.12,60410.0,183.847,184.3857,183.8123,184.2814,60410.0
2019-06-04 12:00:00,212.08,212.12,211.5,211.65,68438.0,184.2467,184.2814,183.7428,183.8731,68438.0
2019-06-04 12:30:00,211.67,212.02,211.33,211.75,61211.0,183.8905,184.1945,183.5951,183.96,61211.0
2019-06-04 13:00:00,211.81,211.84,211.39,211.42,48675.0,184.0121,184.0382,183.6472,183.6733,48675.0
2019-06-04 13:30:00,211.43,211.65,211.24,211.58,46193.0,183.682,183.8731,183.5169,183.8123,46193.0
2019-06-04 14:00:00,211.62,211.99,211.43,211.99,79319.0,183.847,184.1685,183.682,184.1685,79319.0
2019-06-04 14:30:00,212.04,212.46,211.92,212.41,80096.0,184.2119,184.5768,184.1077,184.5334,80096.0
2019-06-04 15:00:00,212.43,213.48,212.41,213.47,63071.0,184.5507,185.4629,184.5334,185.4542,63071.0
2019-06-04 15:30:00,213.47,213.68,212.89,213.64,197095.0,185.4542,185.6367,184.9504,185.6019,197095.0
2019-06-05 09:30:00,214.9,214.96,212.64,214.27,56584.0,186.6966,186.7487,184.7332,186.1493,56584.0
2019-06-05 10:00:00,214.41,214.57,213.74,214.1,33715.0,186.2709,186.4099,185.6888,186.0016,33715.0
2019-06-05 10:30:00,214.07,214.54,213.19,213.42,49580.0,185.9755,186.3838,185.211,185.4108,49580.0
2019-06-05 11:00:00,213.55,214.35,213.47,214.18,35859.0,185.5237,186.2188,185.4542,186.0711,35859.0
2019-06-05 11:30:00,214.22,214.98,214.11,214.88,37921.0,186.1058,186.7661,186.0102,186.6792,37921.0
2019-06-05 12:00:00,214.91,215.73,214.78,215.71,26678.0,186.7053,187.4176,186.5923,187.4003,26678.0
2019-06-05 12:30:00,215.59,215.77,215.0,215.6,27140.0,187.296,187.4524,186.7834,187.3047,27140.0
2019-06-05 13:00:00,215.72,216.26,215.51,215.53,30182.0,187.409,187.8781,187.2265,187.2439,30182.0
2019-06-05 13:30:00,215.45,215.77,215.26,215.7,18215.0,187.1744,187.4524,187.0093,187.3916,18215.0
2019-06-05 14:00:00,215.69,216.1,215.52,216.01,23102.0,187.3829,187.7391,187.2352,187.6609,23102.0
2019-06-05 14:30:00,215.99,216.26,215.91,216.12,25235.0,187.6435,187.8781,187.574,187.7565,25235.0
2019-06-05 15:00:00,216.09,216.63,215.85,215.86,68209.0,187.7304,188.1995,187.5219,187.5306,68209.0
2019-06-05 15:30:00,215.81,217.27,215.62,217.21,217253.0,187.4871,188.7555,187.3221,188.7034,217253.0
2019-06-06 09:30:00,217.82,218.33,216.18,217.93,60093.0,189.2333,189.6764,187.8086,189.3289,60093.0
2019-06-06 10:00:00,217.98,218.94,217.0,217.42,65231.0,189.3724,190.2064,188.521,188.8858,65231.0
2019-06-06 10:30:00,217.49,218.41,217.4,217.97,49417.0,188.9467,189.7459,188.8685,189.3637,49417.0
2019-06-06 11:00:00,217.97,218.9,217.87,218.89,52439.0,189.3637,190.1716,189.2768,190.1629,52439.0
2019-06-06 11:30:00,218.81,219.48,218.58,219.04,51564.0,190.0934,190.6755,189.8936,190.2932,51564.0
2019-06-06 12:00:00,219.13,219.41,218.98,219.23,30727.0,190.3714,190.6147,190.2411,190.4583,30727.0
2019-06-06 12:30:00,219.19,220.07,219.05,219.83,47875.0,190.4236,191.1881,190.3019,190.9796,47875.0
2019-06-06 13:00:00,219.87,220.32,219.77,220.2,39369.0,191.0143,191.4053,190.9274,191.301,39369.0
2019-06-06 13:30:00,220.2,220.35,219.77,219.82,55575.0,191.301,191.4313,190.9274,190.9709,55575.0
2019-06-06 14:00:00,219.86,220.2,219.73,219.97,65553.0,191.0056,191.301,190.8927,191.1012,65553.0
2019-06-06 14:30:00,219.96,220.23,219.58,220.03,96359.0,191.0925,191.3271,190.7624,191.1533,96359.0
2019-06-06 15:00:00,220.1,221.57,220.07,221.48,77401.0,191.2141,192.4912,191.1881,192.413,77401.0
2019-06-06 15:30:00,221.46,221.91,221.06,221.49,243122.0,192.3956,192.7866,192.0481,192.4217,243122.0
2019-06-07 09:30:00,221.94,224.46,221.82,223.08,133479.0,192.8126,195.0019,192.7084,193.803,133479.0
2019-06-07 10:00:00,223.03,224.22,222.96,224.16,70798.0,193.7596,194.7934,193.6988,194.7413,70798.0
2019-06-07 10:30:00,224.22,224.43,223.29,223.35,87328.0,194.7934,194.9759,193.9855,194.0376,87328.0
2019-06-07 11:00:00,223.34,223.34,221.77,221.93,83345.0,194.0289,194.0289,192.665,192.804,83345.0
2019-06-07 11:30:00,221.92,223.24,221.87,222.74,42553.0,192.7953,193.942,192.7518,193.5077,42553.0
2019-06-07 12:00:00,222.74,223.56,222.34,223.19,131675.0,193.5077,194.22,193.1601,193.8986,131675.0
2019-06-07 12:30:00,223.14,223.22,222.62,223.2,40373.0,193.8552,193.9247,193.4034,193.9073,40373.0
2019-06-07 13:00:00,223.18,223.24,222.61,222.82,52587.0,193.8899,193.942,193.3947,193.5772,52587.0
2019-06-07 13:30:00,222.83,222.98,222.62,222.98,37625.0,193.5858,193.7162,193.4034,193.7162,37625.0
2019-06-07 14:00:00,222.95,223.15,222.73,223.13,68697.0,193.6901,193.8638,193.499,193.8465,68697.0
2019-06-07 14:30:00,223.14,223.27,222.58,222.79,59102.0,193.8552,193.9681,193.3686,193.5511,59102.0
2019-06-07 15:00:00,222.82,223.66,222.78,223.45,67653.0,193.5772,194.3069,193.5424,194.1245,67653.0
2019-06-07 15:30:00,223.42,223.56,222.98,222.98,146532.0,194.0984,194.22,193.7162,193.7162,146532.0
2019-06-10 09:30:00,224.29,224.43,223.39,224.11,44408.0,194.8542,194.9759,194.0723,194.6979,44408.0
2019-06-10 10:00:00,224.15,224.61,223.39,223.47,26408.0,194.7326,195.1322,194.0723,194.1418,26408.0
2019-06-10 10:30:00,223.35,223.35,222.01,222.13,38977.0,194.0376,194.0376,192.8735,192.9777,38977.0
2019-06-10 11:00:00,222.06,222.41,221.53,222.41,31186.0,192.9169,193.221,192.4565,193.221,31186.0
2019-06-10 11:30:00,222.63,223.07,222.28,222.6,52003.0,193.4121,193.7943,193.108,193.386,52003.0
2019-06-10 12:00:00,222.64,222.78,222.03,222.07,42126.0,193.4208,193.5424,192.8908,192.9256,42126.0
2019-06-10 12:30:00,222.06,222.3,221.95,222.12,43931.0,192.9169,193.1254,192.8213,192.969,43931.0
2019-06-10 13:00:00,222.1,222.66,222.1,222.56,39614.0,192.9516,193.4381,192.9516,193.3513,39614.0
2019-06-10 13:30:00,222.6,222.7,222.06,222.2,37675.0,193.386,193.4729,192.9169,193.0385,37675.0
2019-06-10 14:00:00,222.23,222.37,222.0,222.36,27904.0,193.0646,193.1862,192.8648,193.1775,27904.0
2019-06-10 14:30:00,222.33,222.56,222.29,222.43,32661.0,193.1515,193.3513,193.1167,193.2383,32661.0
2019-06-10 15:00:00,222.4,222.64,221.98,222.03,65155.0,193.2123,193.4208,192.8474,192.8908,65155.0
2019-06-10 15:30:00,222.03,222.12,221.07,221.35,158799.0,192.8908,192.969,192.0568,192.3001,158799.0
2019-06-11 09:30:00,222.99,223.34,221.56,221.56,58096.0,193.7248,194.0289,192.4825,192.4825,58096.0
2019-06-11 10:00:00,221.69,221.73,220.03,220.19,105280.0,192.5955,192.6302,191.1533,191.2923,105280.0
2019-06-11 10:30:00,220.41,220.55,219.5,219.69,40460.0,191.4834,191.6051,190.6929,190.8579,40460.0
2019-06-11 11:00:00,219.73,220.13,219.38,219.8,52463.0,190.8927,191.2402,190.5886,190.9535,52463.0
2019-06-11 11:30:00,219.75,219.79,219.12,219.3,56443.0,190.9101,190.9448,190.3627,190.5191,56443.0
2019-06-11 12:00:00,219.3,219.35,218.28,218.75,74141.0,190.5191,190.5626,189.633,190.0413,74141.0
2019-06-11 12:30:00,218.73,219.09,218.27,218.4,30054.0,190.0239,190.3367,189.6243,189.7372,30054.0
2019-06-11 13:00:00,218.35,218.69,218.25,218.29,45511.0,189.6938,189.9892,189.6069,189.6417,45511.0
2019-06-11 13:30:00,218.33,218.86,218.13,218.85,32676.0,189.6764,190.1369,189.5027,190.1282,32676.0
2019-06-11 14:00:00,218.86,219.13,218.59,219.01,98311.0,190.1369,190.3714,189.9023,190.2672,98311.0
2019-06-11 14:30:00,219.01,219.11,218.73,218.95,83290.0,190.2672,190.3541,190.0239,190.215,83290.0
2019-06-11 15:00:00,218.98,219.05,218.68,219.0,62288.0,190.2411,190.3019,189.9805,190.2585,62288.0
2019-06-11 15:30:00,218.97,219.08,218.78,219.04,251017.0,190.2324,190.328,190.0674,190.2932,251017.0
2019-06-12 09:30:00,219.29,220.34,219.03,219.98,63342.0,190.5104,191.4226,190.2845,191.1099,63342.0
2019-06-12 10:00:00,220.0,220.0,219.35,219.39,56794.0,191.1272,191.1272,190.5626,190.5973,56794.0
2019-06-12 10:30:00,219.46,219.8,219.27,219.62,53155.0,190.6581,190.9535,190.4931,190.7971,53155.0
2019-06-12 11:00:00,219.57,220.21,219.43,220.09,72373.0,190.7537,191.3097,190.6321,191.2054,72373.0
2019-06-12 11:30:00,220.09,220.25,219.88,220.02,36108.0,191.2054,191.3444,191.023,191.1446,36108.0
2019-06-12 12:00:00,219.98,220.11,219.8,219.98,23729.0,191.1099,191.2228,190.9535,191.1099,23729.0
2019-06-12 12:30:00,219.98,220.13,219.86,220.01,67550.0,191.1099,191.2402,191.0056,191.1359,67550.0
2019-06-12 13:00:00,220.0,220.06,219.78,219.89,51164.0,191.1272,191.1794,190.9361,191.0317,51164.0
2019-06-12 13:30:00,219.95,219.99,219.79,219.9,20196.0,191.0838,191.1186,190.9448,191.0404,20196.0
2019-06-12 14:00:00,219.95,220.52,219.82,220.43,40955.0,191.0838,191.579,190.9709,191.5008,40955.0
2019-06-12 14:30:00,220.5,220.53,220.0,220.11,54895.0,191.5616,191.5877,191.1272,191.2228,54895.0
2019-06-12 15:00:00,220.1,220.1,219.75,219.83,71256.0,191.2141,191.2141,190.9101,190.9796,71256.0
2019-06-12 15:30:00,219.85,220.04,219.59,219.95,83025.0,190.9969,191.162,190.7711,191.0838,83025.0
2019-06-13 09:30:00,220.55,221.4,220.02,220.21,53615.0,191.6051,192.3435,191.1446,191.3097,53615.0
2019-06-13 10:00:00,220.31,221.18,220.2,220.96,17024.0,191.3966,192.1524,191.301,191.9613,17024.0
2019-06-13 10:30:00,220.95,221.2,220.37,220.37,26711.0,191.9526,192.1698,191.4487,191.4487,26711.0
2019-06-13 11:00:00,220.41,220.53,220.13,220.5,29381.0,191.4834,191.5877,191.2402,191.5616,29381.0
2019-06-13 11:30:00,220.48,220.52,220.17,220.48,22110.0,191.5443,191.579,191.2749,191.5443,22110.0
2019-06-13 12:00:00,220.49,220.56,220.25,220.25,24687.0,191.5529,191.6138,191.3444,191.3444,24687.0
2019-06-13 12:30:00,220.26,220.63,220.25,220.5,52131.0,191.3531,191.6746,191.3444,191.5616,52131.0
2019-06-13 13:00:00,220.5,220.94,220.42,220.73,34599.0,191.5616,191.9439,191.4921,191.7614,34599.0
2019-06-13 13:30:00,220.73,220.78,220.31,220.31,22167.0,191.7614,191.8049,191.3966,191.3966,22167.0
2019-06-13 14:00:00,220.18,220.31,219.66,219.67,26965.0,191.2836,191.3966,190.8319,190.8406,26965.0
2019-06-13 14:30:00,219.63,219.65,219.09,219.29,76087.0,190.8058,190.8232,190.3367,190.5104,76087.0
2019-06-13 15:00:00,219.27,219.58,218.91,219.32,112430.0,190.4931,190.7624,190.1803,190.5365,112430.0
2019-06-13 15:30:00,219.38,220.25,219.38,220.22,112644.0,190.5886,191.3444,190.5886,191.3184,112644.0
2019-06-14 09:30:00,220.28,220.37,218.91,219.64,49759.0,191.3705,191.4487,190.1803,190.8145,49759.0
2019-06-14 10:00:00,219.59,220.4,219.39,219.56,21393.0,190.7711,191.4748,190.5973,190.745,21393.0
2019-06-14 10:30:00,219.57,220.17,219.34,219.87,24838.0,190.7537,191.2749,190.5539,191.0143,24838.0
2019-06-14 11:00:00,219.86,220.16,219.58,220.05,30513.0,191.0056,191.2662,190.7624,191.1707,30513.0
2019-06-14 11:30:00,220.0,220.03,219.67,219.74,23074.0,191.1272,191.1533,190.8406,190.9014,23074.0
2019-06-14 12:00:00,219.65,219.89,219.47,219.57,28014.0,190.8232,191.0317,190.6668,190.7537,28014.0
2019-06-14 12:30:00,219.53,219.7,219.48,219.67,26273.0,190.7189,190.8666,190.6755,190.8406,26273.0
2019-06-14 13:00:00,219.71,219.89,219.49,219.56,31006.0,190.8753,191.0317,190.6842,190.745,31006.0
2019-06-14 13:30:00,219.56,219.63,219.37,219.44,16235.0,190.745,190.8058,190.5799,190.6407,16235.0
2019-06-14 14:00:00,219.4,219.66,219.4,219.54,19991.0,190.606,190.8319,190.606,190.7276,19991.0
2019-06-14 14:30:00,219.58,219.71,219.5,219.66,21326.0,190.7624,190.8753,190.6929,190.8319,21326.0
2019-06-14 15:00:00,219.66,220.02,219.53,219.85,35108.0,190.8319,191.1446,190.7189,190.9969,35108.0
2019-06-14 15:30:00,219.85,220.01,219.24,219.25,107110.0,190.9969,191.1359,190.467,190.4757,107110.0
2019-06-17 09:30:00,219.4,219.49,218.46,218.5,26042.0,190.606,190.6842,189.7894,189.8241,26042.0
2019-06-17 10:00:00,218.6,218.97,218.6,218.85,17932.0,189.911,190.2324,189.911,190.1282,17932.0
2019-06-17 10:30:00,218.93,219.11,218.41,218.44,25643.0,190.1977,190.3541,189.7459,189.772,25643.0
2019-06-17 11:00:00,218.4,218.69,218.4,218.57,24143.0,189.7372,189.9892,189.7372,189.8849,24143.0
2019-06-17 11:30:00,218.61,218.61,218.1,218.1,26022.0,189.9197,189.9197,189.4766,189.4766,26022.0
2019-06-17 12:00:00,218.08,218.18,217.43,217.44,38986.0,189.4592,189.5461,188.8945,188.9032,38986.0
2019-06-17 12:30:00,217.51,217.56,217.27,217.34,24848.0,188.964,189.0075,188.7555,188.8163,24848.0
2019-06-17 13:00:00,217.32,217.4,216.6,216.65,27685.0,188.799,188.8685,188.1735,188.2169,27685.0
2019-06-17 13:30:00,216.67,216.74,215.58,216.0,59098.0,188.2343,188.2951,187.2873,187.6522,59098.0
2019-06-17 14:00:00,216.0,216.06,215.65,215.8,58336.0,187.6522,187.7043,187.3481,187.4785,58336.0
2019-06-17 14:30:00,215.82,216.02,215.68,215.85,43803.0,187.4958,187.6696,187.3742,187.5219,43803.0
2019-06-17 15:00:00,215.9,216.76,215.84,216.71,48941.0,187.5653,188.3125,187.5132,188.269,48941.0
2019-06-17 15:30:00,216.71,217.14,216.56,216.84,103008.0,188.269,188.6426,188.1387,188.382,103008.0
2019-06-18 09:30:00,218.38,219.17,217.09,218.11,74884.0,189.7199,190.4062,188.5992,189.4853,74884.0
2019-06-18 10:00:00,218.01,218.95,217.98,218.3,22699.0,189.3984,190.215,189.3724,189.6504,22699.0
2019-06-18 10:30:00,218.4,219.31,218.29,219.13,22630.0,189.7372,190.5278,189.6417,190.3714,22630.0
2019-06-18 11:00:00,219.12,219.61,219.01,219.33,33340.0,190.3627,190.7884,190.2672,190.5452,33340.0
2019-06-18 11:30:00,219.38,219.39,218.67,218.83,43561.0,190.5886,190.5973,189.9718,190.1108,43561.0
2019-06-18 12:00:00,218.91,219.18,218.7,218.91,21832.0,190.1803,190.4149,189.9979,190.1803,21832.0
2019-06-18 12:30:00,218.89,219.28,218.87,219.27,29028.0,190.1629,190.5017,190.1455,190.4931,29028.0
2019-06-18 13:00:00,219.21,219.21,218.79,218.84,26169.0,190.4409,190.4409,190.076,190.1195,26169.0
2019-06-18 13:30:00,218.85,219.11,218.76,219.0,32259.0,190.1282,190.3541,190.05,190.2585,32259.0
2019-06-18 14:00:00,219.05,219.77,218.99,219.62,41978.0,190.3019,190.9274,190.2498,190.7971,41978.0
2019-06-18 14:30:00,219.56,219.66,219.37,219.54,29241.0,190.745,190.8319,190.5799,190.7276,29241.0
2019-06-18 15:00:00,219.56,219.57,219.27,219.4,46079.0,190.745,190.7537,190.4931,190.606,46079.0
2019-06-18 15:30:00,219.36,219.44,218.56,218.92,145157.0,190.5712,190.6407,189.8762,190.189,145157.0
2019-06-19 09:30:00,218.78,219.26,217.56,217.89,46058.0,190.0674,190.4844,189.0075,189.2942,46058.0
2019-06-19 10:00:00,217.9,218.03,215.39,215.67,161947.0,189.3029,189.4158,187.1223,187.3655,161947.0
2019-06-19 10:30:00,215.84,216.02,214.68,216.02,125339.0,187.5132,187.6696,186.5054,187.6696,125339.0
2019-06-19 11:00:00,216.05,216.82,215.79,216.81,54162.0,187.6956,188.3646,187.4698,188.3559,54162.0
2019-06-19 11:30:00,216.81,217.18,216.29,217.17,34780.0,188.3559,188.6773,187.9041,188.6687,34780.0
2019-06-19 12:00:00,217.12,217.83,217.12,217.77,19114.0,188.6252,189.242,188.6252,189.1899,19114.0
2019-06-19 12:30:00,217.75,217.75,217.0,217.49,19864.0,189.1725,189.1725,188.521,188.9467,19864.0
2019-06-19 13:00:00,217.46,218.55,217.34,218.31,31806.0,188.9206,189.8675,188.8163,189.659,31806.0
2019-06-19 13:30:00,218.31,218.32,217.76,218.19,24644.0,189.659,189.6677,189.1812,189.5548,24644.0
2019-06-19 14:00:00,218.17,219.63,217.75,219.33,62762.0,189.5374,190.8058,189.1725,190.5452,62762.0
2019-06-19 14:30:00,219.4,219.82,219.06,219.35,27205.0,190.606,190.9709,190.3106,190.5626,27205.0
2019-06-19 15:00:00,219.33,220.1,219.33,219.85,39366.0,190.5452,191.2141,190.5452,190.9969,39366.0
2019-06-19 15:30:00,219.83,220.63,219.75,220.36,86326.0,190.9796,191.6746,190.9101,191.44,86326.0
2019-06-20 09:30:00,222.1,222.85,221.15,221.54,37959.0,192.9516,193.6032,192.1263,192.4651,37959.0
2019-06-20 10:00:00,221.49,221.83,220.39,220.82,49572.0,192.4217,192.7171,191.4661,191.8396,49572.0
2019-06-20 10:30:00,220.53,221.9,220.5,221.71,39612.0,191.5877,192.7779,191.5616,192.6128,39612.0
2019-06-20 11:00:00,221.74,222.22,221.35,221.35,55827.0,192.6389,193.0559,192.3001,192.3001,55827.0
2019-06-20 11:30:00,221.42,221.42,220.65,220.97,32702.0,192.3609,192.3609,191.6919,191.9699,32702.0
2019-06-20 12:00:00,220.98,221.38,220.48,220.65,26954.0,191.9786,192.3261,191.5443,191.6919,26954.0
2019-06-20 12:30:00,220.63,221.07,220.54,220.95,39500.0,191.6746,192.0568,191.5964,191.9526,39500.0
2019-06-20 13:00:00,221.02,221.24,220.71,221.24,24673.0,192.0134,192.2045,191.7441,192.2045,24673.0
2019-06-20 13:30:00,221.32,221.47,221.22,221.44,26575.0,192.274,192.4043,192.1871,192.3783,26575.0
2019-06-20 14:00:00,221.41,221.66,221.34,221.63,36907.0,192.3522,192.5694,192.2914,192.5433,36907.0
2019-06-20 14:30:00,221.56,221.95,221.43,221.68,56968.0,192.4825,192.8213,192.3696,192.5868,56968.0
2019-06-20 15:00:00,221.7,222.04,221.65,221.7,48362.0,192.6041,192.8995,192.5607,192.6041,48362.0
2019-06-20 15:30:00,221.71,222.43,221.56,222.04,169327.0,192.6128,193.2383,192.4825,192.8995,169327.0
2019-06-21 09:30:00,222.43,222.43,221.57,221.75,259923.0,193.2383,193.2383,192.4912,192.6476,259923.0
2019-06-21 10:00:00,221.75,221.75,221.27,221.59,9172.0,192.6476,192.6476,192.2306,192.5086,9172.0
2019-06-21 10:30:00,221.62,222.22,221.42,222.22,23585.0,192.5346,193.0559,192.3609,193.0559,23585.0
2019-06-21 11:00:00,222.18,223.53,222.16,223.39,28181.0,193.0211,194.194,193.0038,194.0723,28181.0
2019-06-21 11:30:00,223.33,223.67,223.06,223.67,19645.0,194.0202,194.3156,193.7857,194.3156,19645.0
2019-06-21 12:00:00,223.66,223.79,223.35,223.51,17308.0,194.3069,194.4198,194.0376,194.1766,17308.0
2019-06-21 12:30:00,223.5,223.58,223.12,223.21,13168.0,194.1679,194.2374,193.8378,193.916,13168.0
2019-06-21 13:00:00,223.23,223.23,223.01,223.04,9956.0,193.9333,193.9333,193.7422,193.7683,9956.0
2019-06-21 13:30:00,223.07,223.11,222.94,223.01,8262.0,193.7943,193.8291,193.6814,193.7422,8262.0
2019-06-21 14:00:00,223.04,223.54,222.91,223.52,20019.0,193.7683,194.2027,193.6553,194.1853,20019.0
2019-06-21 14:30:00,223.53,223.83,223.5,223.69,27923.0,194.194,194.4546,194.1679,194.333,27923.0
2019-06-21 15:00:00,223.7,223.91,223.62,223.67,32445.0,194.3417,194.5241,194.2722,194.3156,32445.0
2019-06-21 15:30:00,223.68,223.71,221.94,222.16,203780.0,194.3243,194.3503,192.8126,193.0038,203780.0
2019-06-24 09:30:00,222.77,223.22,222.15,222.68,39426.0,193.5337,193.9247,192.9951,193.4555,39426.0
2019-06-24 10:00:00,222.66,223.86,222.66,223.81,20279.0,193.4381,194.4807,193.4381,194.4372,20279.0
2019-06-24 10:30:00,223.74,223.89,223.47,223.54,28573.0,194.3764,194.5067,194.1418,194.2027,28573.0
2019-06-24 11:00:00,223.49,224.32,223.29,224.27,31516.0,194.1592,194.8803,193.9855,194.8369,31516.0
2019-06-24 11:30:00,224.24,224.52,223.94,224.42,37373.0,194.8108,195.054,194.5502,194.9672,37373.0
2019-06-24 12:00:00,224.44,225.28,224.42,225.0,43566.0,194.9845,195.7143,194.9672,195.471,43566.0
2019-06-24 12:30:00,224.98,225.15,224.64,224.88,19164.0,195.4537,195.6014,195.1583,195.3668,19164.0
2019-06-24 13:00:00,224.9,224.9,224.44,224.57,15809.0,195.3842,195.3842,194.9845,195.0975,15809.0
2019-06-24 13:30:00,224.56,224.7,224.18,224.32,18884.0,195.0888,195.2104,194.7587,194.8803,18884.0
2019-06-24 14:00:00,224.31,224.4,224.14,224.32,17971.0,194.8716,194.9498,194.7239,194.8803,17971.0
2019-06-24 14:30:00,224.31,224.64,224.24,224.55,15253.0,194.8716,195.1583,194.8108,195.0801,15253.0
2019-06-24 15:00:00,224.54,224.54,224.18,224.24,18127.0,195.0714,195.0714,194.7587,194.8108,18127.0
2019-06-24 15:30:00,224.25,224.27,223.44,223.67,77964.0,194.8195,194.8369,194.1158,194.3156,77964.0
2019-06-25 09:30:00,224.2,225.16,223.7,223.88,37540.0,194.776,195.61,194.3417,194.498,37540.0
2019-06-25 10:00:00,223.9,224.57,223.58,224.57,36910.0,194.5154,195.0975,194.2374,195.0975,36910.0
2019-06-25 10:30:00,224.51,224.74,224.08,224.33,34582.0,195.0454,195.2452,194.6718,194.889,34582.0
2019-06-25 11:00:00,224.42,224.47,223.99,224.4,19593.0,194.9672,195.0106,194.5936,194.9498,19593.0
2019-06-25 11:30:00,224.43,224.58,224.33,224.58,20431.0,194.9759,195.1062,194.889,195.1062,20431.0
2019-06-25 12:00:00,224.49,224.82,224.47,224.79,12382.0,195.028,195.3147,195.0106,195.2886,12382.0
2019-06-25 12:30:00,224.77,225.06,224.42,225.01,14676.0,195.2712,195.5232,194.9672,195.4797,14676.0
2019-06-25 13:00:00,225.03,225.05,224.55,225.03,15819.0,195.4971,195.5145,195.0801,195.4971,15819.0
2019-06-25 13:30:00,225.0,225.35,224.79,224.89,12579.0,195.471,195.7751,195.2886,195.3755,12579.0
2019-06-25 14:00:00,224.79,225.06,224.59,224.7,17257.0,195.2886,195.5232,195.1149,195.2104,17257.0
2019-06-25 14:30:00,224.7,225.04,224.63,225.03,16828.0,195.2104,195.5058,195.1496,195.4971,16828.0
2019-06-25 15:00:00,225.05,225.25,224.94,225.05,38368.0,195.5145,195.6882,195.4189,195.5145,38368.0
2019-06-25 15:30:00,225.03,225.32,224.7,224.7,83379.0,195.4971,195.7491,195.2104,195.2104,83379.0
2019-06-26 09:30:00,224.95,224.98,223.27,223.91,28994.0,195.4276,195.4537,193.9681,194.5241,28994.0
2019-06-26 10:00:00,223.72,223.81,222.17,222.46,31816.0,194.359,194.4372,193.0125,193.2644,31816.0
2019-06-26 10:30:00,222.51,222.52,221.39,222.36,42875.0,193.3078,193.3165,192.3348,193.1775,42875.0
2019-06-26 11:00:00,222.48,223.4,222.34,222.72,16653.0,193.2818,194.081,193.1601,193.4903,16653.0
2019-06-26 11:30:00,222.78,223.32,222.41,223.24,20395.0,193.5424,194.0115,193.221,193.942,20395.0
2019-06-26 12:00:00,223.31,223.82,223.14,223.76,13819.0,194.0028,194.4459,193.8552,194.3938,13819.0
2019-06-26 12:30:00,223.77,224.2,223.77,224.09,17209.0,194.4025,194.776,194.4025,194.6805,17209.0
2019-06-26 13:00:00,224.12,224.15,223.23,223.37,37731.0,194.7065,194.7326,193.9333,194.055,37731.0
2019-06-26 13:30:00,223.3,223.3,222.65,222.74,17234.0,193.9942,193.9942,193.4295,193.5077,17234.0
2019-06-26 14:00:00,222.64,223.14,222.64,223.03,16028.0,193.4208,193.8552,193.4208,193.7596,16028.0
2019-06-26 14:30:00,223.04,223.62,222.7,223.5,19224.0,193.7683,194.2722,193.4729,194.1679,19224.0
2019-06-26 15:00:00,223.59,223.93,223.44,223.86,23016.0,194.2461,194.5415,194.1158,194.4807,23016.0
2019-06-26 15:30:00,223.85,224.44,223.77,223.87,90843.0,194.472,194.9845,194.4025,194.4893,90843.0
2019-06-27 09:30:00,224.37,225.1,224.28,224.35,21338.0,194.9237,195.5579,194.8455,194.9064,21338.0
2019-06-27 10:00:00,224.43,224.43,223.67,223.73,16736.0,194.9759,194.9759,194.3156,194.3677,16736.0
2019-06-27 10:30:00,223.76,223.92,222.95,223.5,24778.0,194.3938,194.5328,193.6901,194.1679,24778.0
2019-06-27 11:00:00,223.44,223.76,223.0,223.0,23587.0,194.1158,194.3938,193.7335,193.7335,23587.0
2019-06-27 11:30:00,222.93,223.62,222.93,223.36,14430.0,193.6727,194.2722,193.6727,194.0463,14430.0
2019-06-27 12:00:00,223.38,223.83,223.3,223.5,10935.0,194.0637,194.4546,193.9942,194.1679,10935.0
2019-06-27 12:30:00,223.55,223.78,223.18,223.34,21993.0,194.2113,194.4112,193.8899,194.0289,21993.0
2019-06-27 13:00:00,223.35,223.45,222.97,223.1,25321.0,194.0376,194.1245,193.7075,193.8204,25321.0
2019-06-27 13:30:00,223.12,223.35,223.02,223.06,14817.0,193.8378,194.0376,193.7509,193.7857,14817.0
2019-06-27 14:00:00,223.14,223.48,223.07,223.33,18539.0,193.8552,194.1505,193.7943,194.0202,18539.0
2019-06-27 14:30:00,223.4,223.5,223.15,223.22,30798.0,194.081,194.1679,193.8638,193.9247,30798.0
2019-06-27 15:00:00,223.23,223.69,223.22,223.5,36821.0,193.9333,194.333,193.9247,194.1679,36821.0
2019-06-27 15:30:00,223.54,223.75,223.32,223.46,134210.0,194.2027,194.3851,194.0115,194.1332,134210.0
2019-06-28 09:30:00,223.48,224.42,222.61,222.98,38544.0,195.1454,195.9662,194.3857,194.7088,38544.0
2019-06-28 10:00:00,222.98,224.57,222.93,224.13,55571.0,194.7088,196.0972,194.6652,195.713,55571.0
2019-06-28 10:30:00,224.1,224.57,224.08,224.36,20898.0,195.6868,196.0972,195.6694,195.9139,20898.0
2019-06-28 11:00:00,224.25,224.54,223.92,224.44,32018.0,195.8178,196.071,195.5296,195.9837,32018.0
2019-06-28 11:30:00,224.35,224.66,224.31,224.52,29020.0,195.9051,196.1758,195.8702,196.0536,29020.0
2019-06-28 12:00:00,224.48,224.68,224.34,224.5,29725.0,196.0186,196.1933,195.8964,196.0361,29725.0
2019-06-28 12:30:00,224.54,224.9,224.45,224.77,25146.0,196.071,196.3854,195.9924,196.2719,25146.0
2019-06-28 13:00:00,224.77,224.88,224.54,224.7,18800.0,196.2719,196.3679,196.071,196.2107,18800.0
2019-06-28 13:30:00,224.7,224.81,224.61,224.8,18501.0,196.2107,196.3068,196.1322,196.2981,18501.0
2019-06-28 14:00:00,224.81,225.19,224.75,225.12,45091.0,196.3068,196.6386,196.2544,196.5775,45091.0
2019-06-28 14:30:00,225.1,225.24,224.97,225.12,24465.0,196.56,196.6823,196.4465,196.5775,24465.0
2019-06-28 15:00:00,225.14,225.61,225.11,225.6,42249.0,196.595,197.0054,196.5688,196.9966,42249.0
2019-06-28 15:30:00,225.6,226.65,225.57,226.3,189168.0,196.9966,197.9135,196.9704,197.6079,189168.0
2019-07-01 09:30:00,227.51,227.51,225.11,225.65,57926.0,198.6645,198.6645,196.5688,197.0403,57926.0
2019-07-01 10:00:00,225.71,227.39,225.7,226.67,79468.0,197.0927,198.5597,197.084,197.931,79468.0
2019-07-01 10:30:00,226.72,226.97,226.36,226.51,40889.0,197.9746,198.1929,197.6603,197.7913,40889.0
2019-07-01 11:00:00,226.59,227.38,226.51,226.96,22060.0,197.8611,198.551,197.7913,198.1842,22060.0
2019-07-01 11:30:00,226.97,227.6,226.9,226.96,25558.0,198.1929,198.7431,198.1318,198.1842,25558.0
2019-07-01 12:00:00,226.96,227.33,226.9,227.1,11946.0,198.1842,198.5073,198.1318,198.3065,11946.0
2019-07-01 12:30:00,227.09,227.31,226.95,226.98,12005.0,198.2977,198.4898,198.1755,198.2017,12005.0
2019-07-01 13:00:00,227.06,227.42,226.95,227.42,16097.0,198.2715,198.5859,198.1755,198.5859,16097.0
2019-07-01 13:30:00,227.46,227.76,227.3,227.56,45652.0,198.6208,198.8828,198.4811,198.7081,45652.0
2019-07-01 14:00:00,227.64,227.64,227.08,227.13,18893.0,198.778,198.778,198.289,198.3327,18893.0
2019-07-01 14:30:00,227.04,227.61,227.04,227.55,13728.0,198.2541,198.7518,198.2541,198.6994,13728.0
2019-07-01 15:00:00,227.49,228.48,227.49,228.28,53254.0,198.647,199.5115,198.647,199.3368,53254.0
2019-07-01 15:30:00,228.33,228.97,228.1,228.82,99324.0,199.3805,199.9394,199.1797,199.8084,99324.0
2019-07-02 09:30:00,228.59,228.82,227.5,228.64,58724.0,199.6075,199.8084,198.6557,199.6512,58724.0
2019-07-02 10:00:00,228.5,229.77,228.48,229.55,36209.0,199.529,200.6379,199.5115,200.4458,36209.0
2019-07-02 10:30:00,229.56,229.7,229.11,229.16,75109.0,200.4546,200.5768,200.0616,200.1053,75109.0
2019-07-02 11:00:00,229.16,229.69,229.11,229.38,38820.0,200.1053,200.5681,200.0616,200.2974,38820.0
2019-07-02 11:30:00,229.29,229.33,228.96,229.14,23227.0,200.2188,200.2537,199.9306,200.0878,23227.0
2019-07-02 12:00:00,229.12,229.31,228.95,229.13,26978.0,200.0703,200.2363,199.9219,200.0791,26978.0
2019-07-02 12:30:00,229.08,229.15,228.42,228.54,17690.0,200.0354,200.0965,199.4591,199.5639,17690.0
2019-07-02 13:00:00,228.49,229.09,228.44,229.02,15516.0,199.5202,200.0441,199.4766,199.983,15516.0
2019-07-02 13:30:00,229.02,229.15,228.79,228.94,12336.0,199.983,200.0965,199.7822,199.9132,12336.0
2019-07-02 14:00:00,228.94,229.59,228.9,229.59,22659.0,199.9132,200.4808,199.8782,200.4808,22659.0
2019-07-02 14:30:00,229.56,229.77,229.43,229.53,19852.0,200.4546,200.6379,200.341,200.4284,19852.0
2019-07-02 15:00:00,229.51,229.71,229.41,229.55,27945.0,200.4109,200.5855,200.3236,200.4458,27945.0
2019-07-02 15:30:00,229.55,230.27,229.46,230.26,83681.0,200.4458,201.0745,200.3672,201.0658,83681.0
2019-07-03 09:30:00,229.82,230.46,228.88,229.32,85098.0,200.6816,201.2404,199.8608,200.245,85098.0
2019-07-03 10:00:00,229.22,229.86,228.87,229.78,25602.0,200.1577,200.7165,199.852,200.6467,25602.0
2019-07-03 10:30:00,229.78,230.12,229.34,229.76,33758.0,200.6467,200.9436,200.2625,200.6292,33758.0
2019-07-03 11:00:00,229.87,230.0,229.3,229.67,29977.0,200.7253,200.8388,200.2275,200.5506,29977.0
2019-07-03 11:30:00,229.66,230.2,229.66,230.19,31128.0,200.5419,201.0134,200.5419,201.0047,31128.0
2019-07-03 12:00:00,230.21,230.33,230.04,230.21,20875.0,201.0221,201.1269,200.8737,201.0221,20875.0
2019-07-03 12:30:00,230.21,231.45,230.18,231.23,117372.0,201.0221,202.1049,200.9959,201.9128,117372.0
2019-07-05 09:30:00,229.6,230.5,227.64,227.91,57979.0,200.4895,201.2754,198.778,199.0138,57979.0
2019-07-05 10:00:00,227.9,228.27,227.63,228.16,32974.0,199.005,199.3281,198.7693,199.2321,32974.0
2019-07-05 10:30:00,228.06,228.32,227.71,228.32,32371.0,199.1447,199.3718,198.8391,199.3718,32371.0
2019-07-05 11:00:00,228.28,228.39,228.03,228.39,23787.0,199.3368,199.4329,199.1185,199.4329,23787.0
2019-07-05 11:30:00,228.45,228.62,228.26,228.58,18570.0,199.4853,199.6337,199.3194,199.5988,18570.0
2019-07-05 12:00:00,228.6,229.0,228.51,228.92,11610.0,199.6163,199.9656,199.5377,199.8957,11610.0
2019-07-05 12:30:00,229.0,229.24,228.97,229.07,16885.0,199.9656,200.1751,199.9394,200.0267,16885.0
2019-07-05 13:00:00,229.04,229.41,228.79,229.41,18269.0,200.0005,200.3236,199.7822,200.3236,18269.0
2019-07-05 13:30:00,229.41,229.57,229.34,229.44,8130.0,200.3236,200.4633,200.2625,200.3498,8130.0
2019-07-05 14:00:00,229.39,229.98,229.39,229.95,9694.0,200.3061,200.8213,200.3061,200.7951,9694.0
2019-07-05 14:30:00,229.98,230.53,229.98,230.5,20222.0,200.8213,201.3016,200.8213,201.2754,20222.0
2019-07-05 15:00:00,230.49,230.5,230.09,230.3,23157.0,201.2666,201.2754,200.9174,201.1007,23157.0
2019-07-05 15:30:00,230.31,230.6,229.97,230.58,52936.0,201.1095,201.3627,200.8126,201.3452,52936.0
2019-07-08 09:30:00,230.36,230.36,229.57,229.64,20433.0,201.1531,201.1531,200.4633,200.5244,20433.0
2019-07-08 10:00:00,229.61,230.49,229.49,229.97,20182.0,200.4982,201.2666,200.3934,200.8126,20182.0
2019-07-08 10:30:00,229.87,230.08,229.61,229.91,26423.0,200.7253,200.9086,200.4982,200.7602,26423.0
2019-07-08 11:00:00,229.88,230.37,229.88,230.06,20364.0,200.734,201.1619,200.734,200.8912,20364.0
2019-07-08 11:30:00,230.06,230.48,229.92,230.13,28811.0,200.8912,201.2579,200.7689,200.9523,28811.0
2019-07-08 12:00:00,230.14,230.16,229.41,229.49,66755.0,200.961,200.9785,200.3236,200.3934,66755.0
2019-07-08 12:30:00,229.51,229.72,229.28,229.63,102902.0,200.4109,200.5943,200.2101,200.5157,102902.0
2019-07-08 13:00:00,229.59,229.75,229.09,229.09,28207.0,200.4808,200.6205,200.0441,200.0441,28207.0
2019-07-08 13:30:00,229.16,229.3,228.51,228.72,64345.0,200.1053,200.2275,199.5377,199.7211,64345.0
2019-07-08 14:00:00,228.71,228.74,228.23,228.47,17809.0,199.7123,199.7385,199.2932,199.5028,17809.0
2019-07-08 14:30:00,228.51,228.61,228.12,228.23,22691.0,199.5377,199.625,199.1971,199.2932,22691.0
2019-07-08 15:00:00,228.25,228.57,228.08,228.25,38484.0,199.3107,199.5901,199.1622,199.3107,38484.0
2019-07-08 15:30:00,228.23,228.5,227.93,228.38,152261.0,199.2932,199.529,199.0312,199.4242,152261.0
2019-07-09 09:30:00,228.34,228.34,225.78,227.23,109457.0,199.3892,199.3892,197.1538,198.42,109457.0
2019-07-09 10:00:00,227.18,227.45,226.27,227.16,80815.0,198.3763,198.6121,197.5817,198.3588,80815.0
2019-07-09 10:30:00,227.1,227.16,226.83,226.98,50418.0,198.3065,198.3588,198.0707,198.2017,50418.0
2019-07-09 11:00:00,227.01,227.55,226.97,227.32,47352.0,198.2279,198.6994,198.1929,198.4986,47352.0
2019-07-09 11:30:00,227.27,227.41,227.01,227.24,30340.0,198.4549,198.5772,198.2279,198.4287,30340.0
2019-07-09 12:00:00,227.22,227.58,227.21,227.44,18974.0,198.4112,198.7256,198.4025,198.6033,18974.0
2019-07-09 12:30:00,227.45,227.49,227.0,227.16,19122.0,198.6121,198.647,198.2191,198.3588,19122.0
2019-07-09 13:00:00,227.19,227.25,226.69,226.9,32523.0,198.385,198.4374,197.9484,198.1318,32523.0
2019-07-09 13:30:00,226.93,227.13,226.67,226.7,32587.0,198.158,198.3327,197.931,197.9572,32587.0
2019-07-09 14:00:00,226.71,226.75,226.36,226.42,30375.0,197.9659,198.0008,197.6603,197.7127,30375.0
2019-07-09 14:30:00,226.44,226.49,225.87,225.95,64060.0,197.7301,197.7738,197.2324,197.3023,64060.0
2019-07-09 15:00:00,225.91,226.02,225.52,225.6,38714.0,197.2673,197.3634,196.9268,196.9966,38714.0
2019-07-09 15:30:00,225.61,226.06,225.23,226.06,149166.0,197.0054,197.3983,196.6735,197.3983,149166.0
2019-07-10 09:30:00,227.84,228.49,227.06,227.06,43714.0,198.9526,199.5202,198.2715,198.2715,43714.0
2019-07-10 10:00:00,227.08,227.75,227.02,227.72,23616.0,198.289,198.874,198.2366,198.8478,23616.0
2019-07-10 10:30:00,227.62,227.72,226.9,227.21,27943.0,198.7605,198.8478,198.1318,198.4025,27943.0
2019-07-10 11:00:00,227.24,227.4,226.62,226.98,24271.0,198.4287,198.5684,197.8873,198.2017,24271.0
2019-07-10 11:30:00,227.02,227.19,226.9,227.06,29597.0,198.2366,198.385,198.1318,198.2715,29597.0
2019-07-10 12:00:00,227.04,227.11,226.51,226.59,12965.0,198.2541,198.3152,197.7913,197.8611,12965.0
2019-07-10 12:30:00,226.62,226.74,226.39,226.55,18452.0,197.8873,197.9921,197.6865,197.8262,18452.0
2019-07-10 13:00:00,226.6,226.65,225.91,225.99,25438.0,197.8699,197.9135,197.2673,197.3372,25438.0
2019-07-10 13:30:00,226.02,226.43,226.02,226.22,16328.0,197.3634,197.7214,197.3634,197.538,16328.0
2019-07-10 14:00:00,226.22,226.46,226.01,226.01,22908.0,197.538,197.7476,197.3547,197.3547,22908.0
2019-07-10 14:30:00,226.03,226.26,225.99,226.21,18587.0,197.3721,197.573,197.3372,197.5293,18587.0
2019-07-10 15:00:00,226.18,226.21,225.83,226.0,24712.0,197.5031,197.5293,197.1975,197.3459,24712.0
2019-07-10 15:30:00,225.97,226.26,225.68,226.23,87686.0,197.3197,197.573,197.0665,197.5468,87686.0
2019-07-11 09:30:00,225.5,225.56,224.37,225.36,77261.0,196.9093,196.9617,195.9226,196.7871,77261.0
2019-07-11 10:00:00,225.36,225.68,224.73,224.97,36679.0,196.7871,197.0665,196.2369,196.4465,36679.0
2019-07-11 10:30:00,224.88,225.26,224.62,225.26,16774.0,196.3679,196.6997,196.1409,196.6997,16774.0
2019-07-11 11:00:00,225.26,225.34,224.82,225.22,32907.0,196.6997,196.7696,196.3155,196.6648,32907.0
2019-07-11 11:30:00,225.26,225.67,225.18,225.18,26785.0,196.6997,197.0578,196.6299,196.6299,26785.0
2019-07-11 12:00:00,225.18,225.22,224.81,224.81,16892.0,196.6299,196.6648,196.3068,196.3068,16892.0
2019-07-11 12:30:00,224.7,224.97,224.69,224.97,12805.0,196.2107,196.4465,196.202,196.4465,12805.0
2019-07-11 13:00:00,224.98,225.22,224.8,225.02,39463.0,196.4552,196.6648,196.2981,196.4902,39463.0
2019-07-11 13:30:00,224.97,225.08,224.75,225.06,18382.0,196.4465,196.5426,196.2544,196.5251,18382.0
2019-07-11 14:00:00,225.19,225.25,225.04,225.2,21895.0,196.6386,196.691,196.5076,196.6474,21895.0
2019-07-11 14:30:00,225.24,225.98,225.19,225.96,56923.0,196.6823,197.3285,196.6386,197.311,56923.0
2019-07-11 15:00:00,225.93,226.57,225.87,226.44,14521.0,197.2848,197.8437,197.2324,197.7301,14521.0
2019-07-11 15:30:00,226.48,227.73,226.48,227.73,69398.0,197.7651,198.8566,197.7651,198.8566,69398.0
2019-07-12 09:30:00,226.52,228.32,226.52,226.72,40150.0,197.8,199.3718,197.8,197.9746,40150.0
2019-07-12 10:00:00,226.89,227.44,226.36,226.38,20032.0,198.1231,198.6033,197.6603,197.6777,20032.0
2019-07-12 10:30:00,226.38,226.62,226.0,226.18,22974.0,197.6777,197.8873,197.3459,197.5031,22974.0
2019-07-12 11:00:00,226.1,226.32,225.89,226.02,22810.0,197.4332,197.6254,197.2499,197.3634,22810.0
2019-07-12 11:30:00,225.99,226.41,225.95,226.37,11206.0,197.3372,197.7039,197.3023,197.669,11206.0
2019-07-12 12:00:00,226.45,226.81,226.35,226.62,42397.0,197.7389,198.0532,197.6515,197.8873,42397.0
2019-07-12 12:30:00,226.68,226.79,226.22,226.22,24093.0,197.9397,198.0358,197.538,197.538,24093.0
2019-07-12 13:00:00,226.17,226.25,225.92,225.92,24993.0,197.4944,197.5642,197.2761,197.2761,24993.0
2019-07-12 13:30:00,225.84,226.0,225.53,225.57,19274.0,197.2062,197.3459,196.9355,196.9704,19274.0
2019-07-12 14:00:00,225.55,225.97,225.36,225.9,16568.0,196.953,197.3197,196.7871,197.2586,16568.0
2019-07-12 14:30:00,225.87,226.41,225.87,226.27,15466.0,197.2324,197.7039,197.2324,197.5817,15466.0
2019-07-12 15:00:00,226.3,226.7,226.14,226.59,21385.0,197.6079,197.9572,197.4682,197.8611,21385.0
2019-07-12 15:30:00,226.6,227.15,226.38,227.13,89901.0,197.8699,198.3501,197.6777,198.3327,89901.0
2019-07-15 09:30:00,227.43,228.2,227.1,227.86,25680.0,198.5946,199.267,198.3065,198.9701,25680.0
2019-07-15 10:00:00,227.83,228.0,227.66,227.87,10087.0,198.9439,199.0923,198.7955,198.9788,10087.0
2019-07-15 10:30:00,227.93,228.13,227.78,227.92,18689.0,199.0312,199.2059,198.9002,199.0225,18689.0
2019-07-15 11:00:00,227.91,228.0,227.68,227.77,11045.0,199.0138,199.0923,198.8129,198.8915,11045.0
2019-07-15 11:30:00,227.79,228.0,227.55,227.93,11623.0,198.909,199.0923,198.6994,199.0312,11623.0
2019-07-15 12:00:00,227.95,227.95,227.31,227.33,21674.0,199.0487,199.0487,198.4898,198.5073,21674.0
2019-07-15 12:30:00,227.33,227.6,227.33,227.42,19720.0,198.5073,198.7431,198.5073,198.5859,19720.0
2019-07-15 13:00:00,227.41,227.58,227.34,227.37,13328.0,198.5772,198.7256,198.516,198.5422,13328.0
2019-07-15 13:30:00,227.33,227.73,227.22,227.22,15904.0,198.5073,198.8566,198.4112,198.4112,15904.0
2019-07-15 14:00:00,227.2,227.5,227.0,227.3,44746.0,198.3938,198.6557,198.2191,198.4811,44746.0
2019-07-15 14:30:00,227.39,227.4,227.19,227.23,13741.0,198.5597,198.5684,198.385,198.42,13741.0
2019-07-15 15:00:00,227.25,227.31,226.93,226.94,21450.0,198.4374,198.4898,198.158,198.1667,21450.0
2019-07-15 15:30:00,226.93,227.66,226.77,227.62,105843.0,198.158,198.7955,198.0183,198.7605,105843.0
2019-07-16 09:30:00,227.67,228.3,227.54,227.73,20801.0,198.8042,199.3543,198.6907,198.8566,20801.0
2019-07-16 10:00:00,227.73,228.61,227.64,228.5,24393.0,198.8566,199.625,198.778,199.529,24393.0
2019-07-16 10:30:00,228.49,228.72,227.79,227.85,24178.0,199.5202,199.7211,198.909,198.9614,24178.0
2019-07-16 11:00:00,227.81,227.89,227.54,227.79,15140.0,198.9264,198.9963,198.6907,198.909,15140.0
2019-07-16 11:30:00,227.8,228.0,227.77,227.8,26103.0,198.9177,199.0923,198.8915,198.9177,26103.0
2019-07-16 12:00:00,227.74,227.78,227.11,227.16,35633.0,198.8653,198.9002,198.3152,198.3588,35633.0
2019-07-16 12:30:00,227.19,227.57,227.11,227.37,23095.0,198.385,198.7169,198.3152,198.5422,23095.0
2019-07-16 13:00:00,227.42,228.03,227.39,227.84,16589.0,198.5859,199.1185,198.5597,198.9526,16589.0
2019-07-16 13:30:00,227.83,227.83,227.42,227.42,18604.0,198.9439,198.9439,198.5859,198.5859,18604.0
2019-07-16 14:00:00,227.41,227.44,227.04,227.12,22418.0,198.5772,198.6033,198.2541,198.3239,22418.0
2019-07-16 14:30:00,227.11,227.67,226.95,227.53,19594.0,198.3152,198.8042,198.1755,198.6819,19594.0
2019-07-16 15:00:00,227.55,228.0,227.48,227.73,17915.0,198.6994,199.0923,198.6383,198.8566,17915.0
2019-07-16 15:30:00,227.73,227.87,227.02,227.11,43776.0,198.8566,198.9788,198.2366,198.3152,43776.0
2019-07-17 09:30:00,227.86,227.86,226.9,227.48,25053.0,198.9701,198.9701,198.1318,198.6383,25053.0
2019-07-17 10:00:00,227.52,227.87,227.41,227.84,97346.0,198.6732,198.9788,198.5772,198.9526,97346.0
2019-07-17 10:30:00,227.82,228.0,227.68,227.85,39587.0,198.9352,199.0923,198.8129,198.9614,39587.0
2019-07-17 11:00:00,227.83,228.11,227.78,227.8,15488.0,198.9439,199.1884,198.9002,198.9177,15488.0
2019-07-17 11:30:00,227.8,228.0,227.63,227.84,22428.0,198.9177,199.0923,198.7693,198.9526,22428.0
2019-07-17 12:00:00,227.8,227.8,227.59,227.64,35709.0,198.9177,198.9177,198.7343,198.778,35709.0
2019-07-17 12:30:00,227.65,227.67,227.38,227.59,48911.0,198.7867,198.8042,198.551,198.7343,48911.0
2019-07-17 13:00:00,227.59,227.69,227.45,227.62,48378.0,198.7343,198.8217,198.6121,198.7605,48378.0
2019-07-17 13:30:00,227.65,227.73,227.0,227.0,23323.0,198.7867,198.8566,198.2191,198.2191,23323.0
2019-07-17 14:00:00,226.94,227.02,226.42,226.77,60364.0,198.1667,198.2366,197.7127,198.0183,60364.0
2019-07-17 14:30:00,226.8,227.05,226.28,226.34,49824.0,198.0445,198.2628,197.5904,197.6428,49824.0
2019-07-17 15:00:00,226.28,227.03,226.22,226.42,57161.0,197.5904,198.2453,197.538,197.7127,57161.0
2019-07-17 15:30:00,226.43,226.99,226.16,226.43,173486.0,197.7214,198.2104,197.4856,197.7214,173486.0
2019-07-18 09:30:00,224.62,225.25,223.81,225.0,69354.0,196.1409,196.691,195.4336,196.4727,69354.0
2019-07-18 10:00:00,224.94,226.22,224.94,225.67,86865.0,196.4203,197.538,196.4203,197.0578,86865.0
2019-07-18 10:30:00,225.76,226.2,225.46,226.01,41387.0,197.1364,197.5206,196.8744,197.3547,41387.0
2019-07-18 11:00:00,226.0,226.17,225.94,226.0,24670.0,197.3459,197.4944,197.2935,197.3459,24670.0
2019-07-18 11:30:00,226.0,226.0,225.22,225.59,67389.0,197.3459,197.3459,196.6648,196.9879,67389.0
2019-07-18 12:00:00,225.57,226.1,225.57,225.69,26322.0,196.9704,197.4332,196.9704,197.0752,26322.0
2019-07-18 12:30:00,225.77,226.18,225.72,225.88,67240.0,197.1451,197.5031,197.1014,197.2411,67240.0
2019-07-18 13:00:00,225.85,225.98,225.61,225.69,76703.0,197.2149,197.3285,197.0054,197.0752,76703.0
2019-07-18 13:30:00,225.7,225.74,225.05,225.05,20866.0,197.084,197.1189,196.5164,196.5164,20866.0
2019-07-18 14:00:00,225.05,225.66,224.6,225.55,80280.0,196.5164,197.049,196.1234,196.953,80280.0
2019-07-18 14:30:00,225.57,225.63,225.3,225.61,36118.0,196.9704,197.0228,196.7347,197.0054,36118.0
2019-07-18 15:00:00,225.54,225.93,225.46,225.7,38368.0,196.9442,197.2848,196.8744,197.084,38368.0
2019-07-18 15:30:00,225.68,225.7,225.22,225.54,177808.0,197.0665,197.084,196.6648,196.9442,177808.0
2019-07-19 09:30:00,225.94,226.06,224.99,225.36,366551.0,197.2935,197.3983,196.464,196.7871,366551.0
2019-07-19 10:00:00,225.45,225.99,225.45,225.85,52963.0,196.8657,197.3372,196.8657,197.2149,52963.0
2019-07-19 10:30:00,225.97,225.97,225.49,225.73,24284.0,197.3197,197.3197,196.9006,197.1102,24284.0
2019-07-19 11:00:00,225.68,225.98,225.6,225.82,17940.0,197.0665,197.3285,196.9966,197.1887,17940.0
2019-07-19 11:30:00,225.81,225.96,225.39,225.58,43315.0,197.18,197.311,196.8133,196.9792,43315.0
2019-07-19 12:00:00,225.61,226.89,225.58,226.84,21908.0,197.0054,198.1231,196.9792,198.0794,21908.0
2019-07-19 12:30:00,226.73,226.77,226.34,226.76,23898.0,197.9834,198.0183,197.6428,198.0096,23898.0
2019-07-19 13:00:00,226.69,226.77,226.45,226.65,26170.0,197.9484,198.0183,197.7389,197.9135,26170.0
2019-07-19 13:30:00,226.62,226.68,225.99,226.08,24991.0,197.8873,197.9397,197.3372,197.4158,24991.0
2019-07-19 14:00:00,226.14,226.27,225.77,225.85,17365.0,197.4682,197.5817,197.1451,197.2149,17365.0
2019-07-19 14:30:00,225.85,225.99,225.5,225.93,28194.0,197.2149,197.3372,196.9093,197.2848,28194.0
2019-07-19 15:00:00,225.91,225.91,224.79,225.05,35757.0,197.2673,197.2673,196.2893,196.5164,35757.0
2019-07-19 15:30:00,225.06,225.31,224.42,224.55,113560.0,196.5251,196.7434,195.9662,196.0798,113560.0
2019-07-22 09:30:00,225.54,225.66,224.92,225.58,19866.0,196.9442,197.049,196.4029,196.9792,19866.0
2019-07-22 10:00:00,225.64,226.42,225.57,226.35,16407.0,197.0316,197.7127,196.9704,197.6515,16407.0
2019-07-22 10:30:00,226.37,226.37,225.01,225.48,42460.0,197.669,197.669,196.4814,196.8919,42460.0
2019-07-22 11:00:00,225.43,225.48,224.86,225.0,32963.0,196.8482,196.8919,196.3505,196.4727,32963.0
2019-07-22 11:30:00,225.01,225.86,224.93,225.85,18127.0,196.4814,197.2237,196.4116,197.2149,18127.0
2019-07-22 12:00:00,225.72,225.96,225.5,225.89,9860.0,197.1014,197.311,196.9093,197.2499,9860.0
2019-07-22 12:30:00,225.92,226.27,225.62,226.05,30442.0,197.2761,197.5817,197.0141,197.3896,30442.0
2019-07-22 13:00:00,226.06,226.16,225.93,226.1,29521.0,197.3983,197.4856,197.2848,197.4332,29521.0
2019-07-22 13:30:00,226.1,226.18,225.91,225.94,25518.0,197.4332,197.5031,197.2673,197.2935,25518.0
2019-07-22 14:00:00,225.91,226.04,225.68,225.85,40760.0,197.2673,197.3809,197.0665,197.2149,40760.0
2019-07-22 14:30:00,225.87,226.0,225.68,225.83,25503.0,197.2324,197.3459,197.0665,197.1975,25503.0
2019-07-22 15:00:00,225.83,226.2,225.22,225.4,41981.0,197.1975,197.5206,196.6648,196.822,41981.0
2019-07-22 15:30:00,225.37,226.02,225.37,226.0,139670.0,196.7958,197.3634,196.7958,197.3459,139670.0
2019-07-23 09:30:00,226.7,228.95,225.54,228.83,82450.0,197.9572,199.9219,196.9442,199.8171,82450.0
2019-07-23 10:00:00,228.91,229.08,228.02,228.75,71443.0,199.887,200.0354,199.1098,199.7473,71443.0
2019-07-23 10:30:00,228.75,229.27,228.59,229.19,41381.0,199.7473,200.2013,199.6075,200.1315,41381.0
2019-07-23 11:00:00,229.16,229.16,227.74,228.06,34764.0,200.1053,200.1053,198.8653,199.1447,34764.0
2019-07-23 11:30:00,228.0,228.0,227.56,227.68,16722.0,199.0923,199.0923,198.7081,198.8129,16722.0
2019-07-23 12:00:00,227.64,227.95,227.47,227.83,14683.0,198.778,199.0487,198.6295,198.9439,14683.0
2019-07-23 12:30:00,227.85,228.09,227.76,227.9,14565.0,198.9614,199.1709,198.8828,199.005,14565.0
2019-07-23 13:00:00,227.86,228.1,227.74,227.94,19914.0,198.9701,199.1797,198.8653,199.04,19914.0
2019-07-23 13:30:00,227.91,228.59,227.8,228.56,28765.0,199.0138,199.6075,198.9177,199.5813,28765.0
2019-07-23 14:00:00,228.6,228.71,228.22,228.6,34976.0,199.6163,199.7123,199.2845,199.6163,34976.0
2019-07-23 14:30:00,228.65,228.94,228.56,228.85,49215.0,199.6599,199.9132,199.5813,199.8346,49215.0
2019-07-23 15:00:00,228.82,228.86,228.59,228.82,36728.0,199.8084,199.8433,199.6075,199.8084,36728.0
2019-07-23 15:30:00,228.86,228.98,228.4,228.89,69847.0,199.8433,199.9481,199.4416,199.8695,69847.0
2019-07-24 09:30:00,227.57,228.54,226.95,227.72,52781.0,198.7169,199.5639,198.1755,198.8478,52781.0
2019-07-24 10:00:00,227.71,227.86,226.67,226.7,32858.0,198.8391,198.9701,197.931,197.9572,32858.0
2019-07-24 10:30:00,226.7,227.5,226.49,227.39,45168.0,197.9572,198.6557,197.7738,198.5597,45168.0
2019-07-24 11:00:00,227.39,227.39,226.33,226.45,24578.0,198.5597,198.5597,197.6341,197.7389,24578.0
2019-07-24 11:30:00,226.46,226.96,226.46,226.55,13973.0,197.7476,198.1842,197.7476,197.8262,13973.0
2019-07-24 12:00:00,226.61,226.75,226.22,226.26,25628.0,197.8786,198.0008,197.538,197.573,25628.0
2019-07-24 12:30:00,226.29,226.6,225.92,226.36,62443.0,197.5992,197.8699,197.2761,197.6603,62443.0
2019-07-24 13:00:00,226.43,226.48,226.06,226.27,21058.0,197.7214,197.7651,197.3983,197.5817,21058.0
2019-07-24 13:30:00,226.26,226.26,225.8,225.9,23662.0,197.573,197.573,197.1713,197.2586,23662.0
2019-07-24 14:00:00,225.97,226.21,225.37,225.47,29158.0,197.3197,197.5293,196.7958,196.8831,29158.0
2019-07-24 14:30:00,225.52,226.0,225.52,225.64,26555.0,196.9268,197.3459,196.9268,197.0316,26555.0
2019-07-24 15:00:00,225.66,225.69,225.23,225.39,53386.0,197.049,197.0752,196.6735,196.8133,53386.0
2019-07-24 15:30:00,225.35,225.78,224.58,224.95,238652.0,196.7783,197.1538,196.106,196.4291,238652.0
2019-07-25 09:30:00,224.0,227.1,219.58,222.22,75583.0,195.5995,198.3065,191.7399,194.0452,75583.0
2019-07-25 10:00:00,222.11,222.81,221.2,222.81,89894.0,193.9491,194.5604,193.1545,194.5604,89894.0
2019-07-25 10:30:00,222.83,224.51,222.82,224.29,54421.0,194.5778,196.0448,194.5691,195.8527,54421.0
2019-07-25 11:00:00,224.37,225.7,224.37,225.7,56900.0,195.9226,197.084,195.9226,197.084,56900.0
2019-07-25 11:30:00,225.7,225.99,225.26,225.45,62980.0,197.084,197.3372,196.6997,196.8657,62980.0
2019-07-25 12:00:00,225.53,225.95,225.25,225.56,48468.0,196.9355,197.3023,196.691,196.9617,48468.0
2019-07-25 12:30:00,225.48,225.98,225.28,225.56,31496.0,196.8919,197.3285,196.7172,196.9617,31496.0
2019-07-25 13:00:00,225.45,226.43,225.39,226.12,56223.0,196.8657,197.7214,196.8133,197.4507,56223.0
2019-07-25 13:30:00,226.15,226.87,226.03,226.29,57232.0,197.4769,198.1056,197.3721,197.5992,57232.0
2019-07-25 14:00:00,226.31,227.78,226.31,227.59,40091.0,197.6166,198.9002,197.6166,198.7343,40091.0
2019-07-25 14:30:00,227.59,227.59,226.95,227.04,69303.0,198.7343,198.7343,198.1755,198.2541,69303.0
2019-07-25 15:00:00,227.01,227.3,226.13,227.22,63290.0,198.2279,198.4811,197.4594,198.4112,63290.0
2019-07-25 15:30:00,227.16,227.84,227.15,227.69,97792.0,198.3588,198.9526,198.3501,198.8217,97792.0
2019-07-26 09:30:00,227.72,227.79,226.11,227.11,57773.0,198.8478,198.909,197.442,198.3152,57773.0
2019-07-26 10:00:00,227.06,227.23,226.65,226.83,80629.0,198.2715,198.42,197.9135,198.0707,80629.0
2019-07-26 10:30:00,226.83,227.77,226.75,227.77,44864.0,198.0707,198.8915,198.0008,198.8915,44864.0
2019-07-26 11:00:00,227.71,228.4,227.48,227.94,50358.0,198.8391,199.4416,198.6383,199.04,50358.0
2019-07-26 11:30:00,227.92,229.45,227.63,229.09,74591.0,199.0225,200.3585,198.7693,200.0441,74591.0
2019-07-26 12:00:00,229.08,229.76,229.08,229.45,83491.0,200.0354,200.6292,200.0354,200.3585,83491.0
2019-07-26 12:30:00,229.35,229.75,229.02,229.75,50927.0,200.2712,200.6205,199.983,200.6205,50927.0
2019-07-26 13:00:00,229.75,230.0,229.54,229.71,40270.0,200.6205,200.8388,200.4371,200.5855,40270.0
2019-07-26 13:30:00,229.71,230.02,229.55,229.84,47527.0,200.5855,200.8562,200.4458,200.6991,47527.0
2019-07-26 14:00:00,229.88,230.06,229.38,229.44,43023.0,200.734,200.8912,200.2974,200.3498,43023.0
2019-07-26 14:30:00,229.46,229.96,229.45,229.81,42062.0,200.3672,200.8038,200.3585,200.6729,42062.0
2019-07-26 15:00:00,229.83,230.17,229.54,230.11,73468.0,200.6903,200.9872,200.4371,200.9348,73468.0
2019-07-26 15:30:00,230.11,230.59,230.07,230.55,193430.0,200.9348,201.354,200.8999,201.319,193430.0
2019-07-29 09:30:00,230.66,230.66,229.0,229.69,85093.0,201.4151,201.4151,199.9656,200.5681,85093.0
2019-07-29 10:00:00,229.47,230.44,229.08,230.1,43499.0,200.376,201.223,200.0354,200.9261,43499.0
2019-07-29 10:30:00,230.08,230.65,230.05,230.33,50796.0,200.9086,201.4064,200.8824,201.1269,50796.0
2019-07-29 11:00:00,230.33,231.26,230.23,231.26,33536.0,201.1269,201.939,201.0396,201.939,33536.0
2019-07-29 11:30:00,231.27,231.84,231.06,231.77,36035.0,201.9478,202.4455,201.7644,202.3844,36035.0
2019-07-29 12:00:00,231.77,231.85,231.25,231.54,38933.0,202.3844,202.4542,201.9303,202.1835,38933.0
2019-07-29 12:30:00,231.55,231.93,231.42,231.72,55744.0,202.1922,202.5241,202.0787,202.3407,55744.0
2019-07-29 13:00:00,231.69,231.77,231.04,231.05,14043.0,202.3145,202.3844,201.7469,201.7556,14043.0
2019-07-29 13:30:00,231.01,231.21,230.75,231.17,19715.0,201.7207,201.8954,201.4937,201.8604,19715.0
2019-07-29 14:00:00,231.15,231.46,231.0,231.23,27924.0,201.843,202.1137,201.712,201.9128,27924.0
2019-07-29 14:30:00,231.15,231.26,230.9,231.18,14475.0,201.843,201.939,201.6247,201.8692,14475.0
2019-07-29 15:00:00,231.19,231.22,230.77,230.85,22002.0,201.8779,201.9041,201.5111,201.581,22002.0
2019-07-29 15:30:00,230.9,231.26,230.75,231.16,77758.0,201.6247,201.939,201.4937,201.8517,77758.0
2019-07-30 09:30:00,230.33,231.49,229.24,231.49,44408.0,201.1269,202.1399,200.1751,202.1399,44408.0
2019-07-30 10:00:00,231.45,232.0,231.1,232.0,46529.0,202.1049,202.5852,201.7993,202.5852,46529.0
2019-07-30 10:30:00,232.06,232.41,231.42,232.41,38555.0,202.6376,202.9432,202.0787,202.9432,38555.0
2019-07-30 11:00:00,232.38,232.47,231.81,231.87,22579.0,202.917,202.9956,202.4193,202.4717,22579.0
2019-07-30 11:30:00,231.88,232.14,231.37,231.96,37915.0,202.4804,202.7074,202.0351,202.5503,37915.0
2019-07-30 12:00:00,231.95,232.24,231.76,231.81,27167.0,202.5415,202.7948,202.3756,202.4193,27167.0
2019-07-30 12:30:00,231.78,232.0,231.14,231.36,28479.0,202.3931,202.5852,201.8342,202.0263,28479.0
2019-07-30 13:00:00,231.29,232.08,231.19,231.83,35198.0,201.9652,202.6551,201.8779,202.4367,35198.0
2019-07-30 13:30:00,231.75,231.88,231.22,231.48,31157.0,202.3669,202.4804,201.9041,202.1311,31157.0
2019-07-30 14:00:00,231.46,231.88,231.22,231.6,44118.0,202.1137,202.4804,201.9041,202.2359,44118.0
2019-07-30 14:30:00,231.69,231.97,231.45,231.8,44619.0,202.3145,202.559,202.1049,202.4106,44619.0
2019-07-30 15:00:00,231.76,232.2,231.7,231.7,50614.0,202.3756,202.7598,202.3232,202.3232,50614.0
2019-07-30 15:30:00,231.71,231.92,231.46,231.82,139235.0,202.332,202.5153,202.1137,202.428,139235.0
2019-07-31 09:30:00,230.91,231.6,230.67,230.96,33413.0,201.6334,202.2359,201.4238,201.6771,33413.0
2019-07-31 10:00:00,230.88,231.08,230.16,230.21,53956.0,201.6072,201.7818,200.9785,201.0221,53956.0
2019-07-31 10:30:00,230.12,230.55,229.87,230.54,39519.0,200.9436,201.319,200.7253,201.3103,39519.0
2019-07-31 11:00:00,230.65,230.76,229.8,230.14,26072.0,201.4064,201.5024,200.6641,200.961,26072.0
2019-07-31 11:30:00,230.21,230.24,229.13,229.13,27617.0,201.0221,201.0483,200.0791,200.0791,27617.0
2019-07-31 12:00:00,229.1,229.35,228.82,228.82,52322.0,200.0529,200.2712,199.8084,199.8084,52322.0
2019-07-31 12:30:00,228.82,229.07,228.27,228.73,105517.0,199.8084,200.0267,199.3281,199.7298,105517.0
2019-07-31 13:00:00,228.72,228.97,228.33,228.53,49786.0,199.7211,199.9394,199.3805,199.5551,49786.0
2019-07-31 13:30:00,228.51,228.94,228.5,228.94,70205.0,199.5377,199.9132,199.529,199.9132,70205.0
2019-07-31 14:00:00,228.82,228.82,227.66,228.31,99363.0,199.8084,199.8084,198.7955,199.363,99363.0
2019-07-31 14:30:00,228.21,228.54,225.4,226.71,219828.0,199.2757,199.5639,196.822,197.9659,219828.0
2019-07-31 15:00:00,226.62,228.63,226.48,228.2,104318.0,197.8873,199.6425,197.7651,199.267,104318.0
2019-07-31 15:30:00,228.25,228.77,227.77,228.25,257117.0,199.3107,199.7647,198.8915,199.3107,257117.0
2019-08-01 09:30:00,226.26,227.64,225.5,227.55,96975.0,197.573,198.778,196.9093,198.6994,96975.0
2019-08-01 10:00:00,227.59,229.04,227.04,229.04,41805.0,198.7343,200.0005,198.2541,200.0005,41805.0
2019-08-01 10:30:00,228.98,229.71,228.76,229.59,53515.0,199.9481,200.5855,199.756,200.4808,53515.0
2019-08-01 11:00:00,229.5,229.95,229.4,229.95,63223.0,200.4022,200.7951,200.3148,200.7951,63223.0
2019-08-01 11:30:00,229.98,230.34,229.22,229.29,37104.0,200.8213,201.1357,200.1577,200.2188,37104.0
2019-08-01 12:00:00,229.27,229.57,228.75,228.78,62017.0,200.2013,200.4633,199.7473,199.7735,62017.0
2019-08-01 12:30:00,228.83,229.94,228.82,229.92,38278.0,199.8171,200.7864,199.8084,200.7689,38278.0
2019-08-01 13:00:00,229.94,230.85,229.04,229.08,56168.0,200.7864,201.581,200.0005,200.0354,56168.0
2019-08-01 13:30:00,229.02,229.78,227.26,227.97,68472.0,199.983,200.6467,198.4462,199.0662,68472.0
2019-08-01 14:00:00,228.0,228.03,226.55,226.96,57648.0,199.0923,199.1185,197.8262,198.1842,57648.0
2019-08-01 14:30:00,226.99,226.99,225.71,226.63,47519.0,198.2104,198.2104,197.0927,197.896,47519.0
2019-08-01 15:00:00,226.66,227.26,225.57,226.83,67704.0,197.9222,198.4462,196.9704,198.0707,67704.0
2019-08-01 15:30:00,226.84,227.1,225.79,226.26,170656.0,198.0794,198.3065,197.1625,197.573,170656.0
2019-08-02 09:30:00,225.03,225.06,223.02,223.47,47407.0,196.4989,196.5251,194.7438,195.1367,47407.0
2019-08-02 10:00:00,223.68,223.92,222.89,223.86,25561.0,195.3201,195.5296,194.6302,195.4772,25561.0
2019-08-02 10:30:00,223.84,223.84,222.77,223.12,27918.0,195.4598,195.4598,194.5254,194.8311,27918.0
2019-08-02 11:00:00,223.19,224.22,222.83,223.77,16287.0,194.8922,195.7916,194.5778,195.3987,16287.0
2019-08-02 11:30:00,223.85,223.99,222.4,222.64,41227.0,195.4685,195.5908,194.2024,194.4119,41227.0
2019-08-02 12:00:00,222.69,222.7,221.27,221.69,132239.0,194.4556,194.4643,193.2156,193.5824,132239.0
2019-08-02 12:30:00,221.69,222.34,220.72,221.8,52429.0,193.5824,194.15,192.7354,193.6784,52429.0
2019-08-02 13:00:00,221.89,221.89,221.05,221.23,17121.0,193.757,193.757,193.0235,193.1807,17121.0
2019-08-02 13:30:00,221.34,221.62,221.05,221.57,28740.0,193.2768,193.5213,193.0235,193.4776,28740.0
2019-08-02 14:00:00,221.53,223.38,221.48,222.89,26469.0,193.4427,195.0581,193.399,194.6302,26469.0
2019-08-02 14:30:00,222.9,223.06,222.4,222.83,22264.0,194.639,194.7787,194.2024,194.5778,22264.0
2019-08-02 15:00:00,222.84,223.53,222.39,223.5,15249.0,194.5866,195.1891,194.1936,195.1629,15249.0
2019-08-02 15:30:00,223.56,224.49,222.56,222.83,87343.0,195.2153,196.0274,194.3421,194.5778,87343.0
2019-08-05 09:30:00,221.09,221.97,219.51,221.17,82210.0,193.0585,193.8269,191.6788,193.1283,82210.0
2019-08-05 10:00:00,221.18,222.43,221.01,221.82,75097.0,193.137,194.2286,192.9886,193.6959,75097.0
2019-08-05 10:30:00,221.82,221.82,219.99,220.92,50255.0,193.6959,193.6959,192.0979,192.91,50255.0
2019-08-05 11:00:00,220.93,221.9,220.79,221.75,30765.0,192.9187,193.7658,192.7965,193.6348,30765.0
2019-08-05 11:30:00,221.7,222.49,221.14,222.37,35303.0,193.5911,194.2809,193.1021,194.1762,35303.0
2019-08-05 12:00:00,222.28,222.47,221.24,221.26,24770.0,194.0976,194.2635,193.1894,193.2069,24770.0
2019-08-05 12:30:00,221.39,221.58,220.6,220.75,21954.0,193.3204,193.4863,192.6306,192.7616,21954.0
2019-08-05 13:00:00,220.8,220.97,220.29,220.31,29235.0,192.8052,192.9537,192.3599,192.3773,29235.0
2019-08-05 13:30:00,220.31,221.01,219.37,219.43,38628.0,192.3773,192.9886,191.5565,191.6089,38628.0
2019-08-05 14:00:00,219.39,220.38,219.18,219.4,26044.0,191.574,192.4385,191.3906,191.5827,26044.0
2019-08-05 14:30:00,219.4,219.48,218.67,218.98,36842.0,191.5827,191.6526,190.9453,191.216,36842.0
2019-08-05 15:00:00,218.9,219.91,217.61,219.25,67763.0,191.1461,192.0281,190.0197,191.4517,67763.0
2019-08-05 15:30:00,219.16,220.34,218.79,220.02,123678.0,191.3732,192.4035,191.0501,192.1241,123678.0
2019-08-06 09:30:00,221.0,221.08,219.36,219.36,60480.0,192.9799,193.0497,191.5478,191.5478,60480.0
2019-08-06 10:00:00,219.45,220.09,218.01,218.92,47197.0,191.6264,192.1852,190.369,191.1636,47197.0
2019-08-06 10:30:00,218.9,220.9,218.87,219.28,59430.0,191.1461,192.8925,191.1199,191.4779,59430.0
2019-08-06 11:00:00,219.11,219.4,218.44,219.28,29927.0,191.3295,191.5827,190.7444,191.4779,29927.0
2019-08-06 11:30:00,219.39,220.39,218.84,220.39,21124.0,191.574,192.4472,191.0937,192.4472,21124.0
2019-08-06 12:00:00,220.39,220.51,219.56,219.78,17883.0,192.4472,192.552,191.7224,191.9145,17883.0
2019-08-06 12:30:00,219.54,220.09,219.49,219.86,17394.0,191.705,192.1852,191.6613,191.9844,17394.0
2019-08-06 13:00:00,219.96,220.8,219.96,220.59,20277.0,192.0717,192.8052,192.0717,192.6218,20277.0
2019-08-06 13:30:00,220.71,221.41,220.47,221.35,14712.0,192.7266,193.3379,192.5171,193.2855,14712.0
2019-08-06 14:00:00,221.26,221.69,220.79,221.58,17252.0,193.2069,193.5824,192.7965,193.4863,17252.0
2019-08-06 14:30:00,221.44,221.95,220.64,220.73,21050.0,193.3641,193.8094,192.6655,192.7441,21050.0
2019-08-06 15:00:00,220.75,221.32,220.53,220.87,23871.0,192.7616,193.2593,192.5695,192.8663,23871.0
2019-08-06 15:30:00,220.83,221.66,220.54,221.38,78488.0,192.8314,193.5562,192.5782,193.3117,78488.0
2019-08-07 09:30:00,220.14,221.38,218.51,220.48,44395.0,192.2289,193.3117,190.8056,192.5258,44395.0
2019-08-07 10:00:00,220.32,221.85,220.04,221.18,19732.0,192.3861,193.7221,192.1416,193.137,19732.0
2019-08-07 10:30:00,221.09,222.05,220.98,221.69,31248.0,193.0585,193.8967,192.9624,193.5824,31248.0
2019-08-07 11:00:00,221.71,221.76,220.22,220.32,32681.0,193.5998,193.6435,192.2988,192.3861,32681.0
2019-08-07 11:30:00,220.34,220.77,219.96,220.31,30880.0,192.4035,192.779,192.0717,192.3773,30880.0
2019-08-07 12:00:00,220.35,220.65,219.88,220.23,37511.0,192.4123,192.6742,192.0019,192.3075,37511.0
2019-08-07 12:30:00,220.27,221.7,220.22,221.7,36218.0,192.3424,193.5911,192.2988,193.5911,36218.0
2019-08-07 13:00:00,221.74,221.91,221.43,221.47,23027.0,193.626,193.7745,193.3553,193.3903,23027.0
2019-08-07 13:30:00,221.54,222.8,221.54,221.58,18333.0,193.4514,194.5516,193.4514,193.4863,18333.0
2019-08-07 14:00:00,221.48,222.47,221.38,222.07,26576.0,193.399,194.2635,193.3117,193.9142,26576.0
2019-08-07 14:30:00,222.13,223.09,222.11,222.94,18143.0,193.9666,194.8049,193.9491,194.6739,18143.0
2019-08-07 15:00:00,223.15,223.75,222.7,223.66,22209.0,194.8573,195.3812,194.4643,195.3026,22209.0
2019-08-07 15:30:00,223.58,223.99,222.68,223.4,98425.0,195.2327,195.5908,194.4469,195.0756,98425.0
2019-08-08 09:30:00,225.29,226.52,224.64,225.69,38386.0,196.7259,197.8,196.1584,197.0752,38386.0
2019-08-08 10:00:00,225.82,226.93,225.49,226.47,29592.0,197.1887,198.158,196.9006,197.7563,29592.0
2019-08-08 10:30:00,226.54,226.99,226.18,226.7,32702.0,197.8175,198.2104,197.5031,197.9572,32702.0
2019-08-08 11:00:00,226.46,227.8,226.24,227.65,27388.0,197.7476,198.9177,197.5555,198.7867,27388.0
2019-08-08 11:30:00,227.62,228.63,227.59,228.32,33075.0,198.7605,199.6425,198.7343,199.3718,33075.0
2019-08-08 12:00:00,228.53,229.07,228.36,228.7,24170.0,199.5551,200.0267,199.4067,199.7036,24170.0
2019-08-08 12:30:00,228.77,229.05,228.4,228.92,21577.0,199.7647,200.0092,199.4416,199.8957,21577.0
2019-08-08 13:00:00,228.98,228.98,228.27,228.28,22529.0,199.9481,199.9481,199.3281,199.3368,22529.0
2019-08-08 13:30:00,228.2,228.71,228.2,228.49,35626.0,199.267,199.7123,199.267,199.5202,35626.0
2019-08-08 14:00:00,228.38,228.39,227.97,228.08,20956.0,199.4242,199.4329,199.0662,199.1622,20956.0
2019-08-08 14:30:00,228.07,228.22,227.7,227.76,36144.0,199.1535,199.2845,198.8304,198.8828,36144.0
2019-08-08 15:00:00,227.75,228.0,227.43,227.64,36629.0,198.874,199.0923,198.5946,198.778,36629.0
2019-08-08 15:30:00,227.58,228.28,227.49,228.09,106496.0,198.7256,199.3368,198.647,199.1709,106496.0
2019-08-09 09:30:00,228.35,229.22,227.64,228.59,44217.0,199.398,200.1577,198.778,199.6075,44217.0
2019-08-09 10:00:00,228.65,229.07,227.89,228.11,27943.0,199.6599,200.0267,198.9963,199.1884,27943.0
2019-08-09 10:30:00,228.22,228.6,227.87,228.27,35836.0,199.2845,199.6163,198.9788,199.3281,35836.0
2019-08-09 11:00:00,228.21,228.27,227.89,227.93,24222.0,199.2757,199.3281,198.9963,199.0312,24222.0
2019-08-09 11:30:00,227.87,228.51,227.68,228.04,29545.0,198.9788,199.5377,198.8129,199.1273,29545.0
2019-08-09 12:00:00,227.99,228.28,227.86,228.05,36641.0,199.0836,199.3368,198.9701,199.136,36641.0
2019-08-09 12:30:00,228.03,229.23,228.0,228.4,41645.0,199.1185,200.1664,199.0923,199.4416,41645.0
2019-08-09 13:00:00,228.5,229.4,228.32,229.4,60068.0,199.529,200.3148,199.3718,200.3148,60068.0
2019-08-09 13:30:00,229.5,229.96,229.45,229.62,24306.0,200.4022,200.8038,200.3585,200.507,24306.0
2019-08-09 14:00:00,229.65,230.27,229.47,230.03,31403.0,200.5331,201.0745,200.376,200.865,31403.0
2019-08-09 14:30:00,230.05,230.34,229.8,230.19,33488.0,200.8824,201.1357,200.6641,201.0047,33488.0
2019-08-09 15:00:00,230.24,231.21,230.2,230.63,27131.0,201.0483,201.8954,201.0134,201.3889,27131.0
2019-08-09 15:30:00,230.65,231.05,229.85,229.88,103696.0,201.4064,201.7556,200.7078,200.734,103696.0
2019-08-12 09:30:00,229.31,230.73,228.27,229.81,46481.0,200.2363,201.4762,199.3281,200.6729,46481.0
2019-08-12 10:00:00,230.0,231.49,229.5,231.05,25329.0,200.8388,202.1399,200.4022,201.7556,25329.0
2019-08-12 10:30:00,231.18,231.49,230.59,231.0,22919.0,201.8692,202.1399,201.354,201.712,22919.0
2019-08-12 11:00:00,230.94,230.94,230.0,230.25,39267.0,201.6596,201.6596,200.8388,201.0571,39267.0
2019-08-12 11:30:00,230.38,230.51,228.94,230.01,48447.0,201.1706,201.2841,199.9132,200.8475,48447.0
2019-08-12 12:00:00,229.96,229.98,229.23,229.66,32104.0,200.8038,200.8213,200.1664,200.5419,32104.0
2019-08-12 12:30:00,229.71,229.95,228.74,228.87,23705.0,200.5855,200.7951,199.7385,199.852,23705.0
2019-08-12 13:00:00,228.93,229.48,228.74,229.23,19378.0,199.9044,200.3847,199.7385,200.1664,19378.0
2019-08-12 13:30:00,229.23,229.33,228.08,228.22,20595.0,200.1664,200.2537,199.1622,199.2845,20595.0
2019-08-12 14:00:00,228.22,228.76,227.91,227.91,16959.0,199.2845,199.756,199.0138,199.0138,16959.0
2019-08-12 14:30:00,227.91,228.05,227.0,227.47,21871.0,199.0138,199.136,198.2191,198.6295,21871.0
2019-08-12 15:00:00,227.62,228.0,227.55,227.82,15247.0,198.7605,199.0923,198.6994,198.9352,15247.0
2019-08-12 15:30:00,227.82,228.03,226.89,227.14,30443.0,198.9352,199.1185,198.1231,198.3414,30443.0
2019-08-13 09:30:00,227.75,230.0,226.0,229.78,45797.0,198.874,200.8388,197.3459,200.6467,45797.0
2019-08-13 10:00:00,229.71,232.18,229.18,231.78,62261.0,200.5855,202.7424,200.1227,202.3931,62261.0
2019-08-13 10:30:00,231.67,231.75,229.74,229.91,36718.0,202.297,202.3669,200.6117,200.7602,36718.0
2019-08-13 11:00:00,229.87,230.29,229.2,229.57,22702.0,200.7253,201.092,200.1402,200.4633,22702.0
2019-08-13 11:30:00,229.84,231.27,229.51,231.25,21540.0,200.6991,201.9478,200.4109,201.9303,21540.0
2019-08-13 12:00:00,231.25,231.6,231.02,231.37,13650.0,201.9303,202.2359,201.7294,202.0351,13650.0
2019-08-13 12:30:00,231.35,231.35,230.77,230.89,14141.0,202.0176,202.0176,201.5111,201.6159,14141.0
2019-08-13 13:00:00,230.95,231.15,230.13,230.46,18000.0,201.6683,201.843,200.9523,201.2404,18000.0
2019-08-13 13:30:00,230.46,230.67,230.23,230.23,13642.0,201.2404,201.4238,201.0396,201.0396,13642.0
2019-08-13 14:00:00,230.21,230.75,230.14,230.72,14534.0,201.0221,201.4937,200.961,201.4675,14534.0
2019-08-13 14:30:00,230.73,230.96,230.44,230.49,19049.0,201.4762,201.6771,201.223,201.2666,19049.0
2019-08-13 15:00:00,230.46,230.52,230.02,230.29,21136.0,201.2404,201.2928,200.8562,201.092,21136.0
2019-08-13 15:30:00,230.24,230.29,229.51,229.71,79834.0,201.0483,201.092,200.4109,200.5855,79834.0
2019-08-14 09:30:00,226.7,229.92,225.57,228.49,55177.0,197.9572,200.7689,196.9704,199.5202,55177.0
2019-08-14 10:00:00,228.6,228.6,226.81,227.83,23024.0,199.6163,199.6163,198.0532,198.9439,23024.0
2019-08-14 10:30:00,227.96,227.96,226.36,226.49,24888.0,199.0574,199.0574,197.6603,197.7738,24888.0
2019-08-14 11:00:00,226.34,226.46,225.37,225.84,28044.0,197.6428,197.7476,196.7958,197.2062,28044.0
2019-08-14 11:30:00,225.78,226.12,224.76,224.95,19561.0,197.1538,197.4507,196.2631,196.4291,19561.0
2019-08-14 12:00:00,224.77,224.89,224.24,224.35,19538.0,196.2719,196.3767,195.8091,195.9051,19538.0
2019-08-14 12:30:00,224.6,224.86,223.29,223.47,16116.0,196.1234,196.3505,194.9795,195.1367,16116.0
2019-08-14 13:00:00,223.41,224.14,222.95,223.75,24567.0,195.0843,195.7217,194.6826,195.3812,24567.0
2019-08-14 13:30:00,223.89,224.22,223.69,223.92,16940.0,195.5034,195.7916,195.3288,195.5296,16940.0
2019-08-14 14:00:00,223.94,224.2,223.45,223.57,14748.0,195.5471,195.7741,195.1192,195.224,14748.0
2019-08-14 14:30:00,223.68,223.68,222.79,223.1,17479.0,195.3201,195.3201,194.5429,194.8136,17479.0
2019-08-14 15:00:00,223.04,223.92,222.5,223.3,27476.0,194.7612,195.5296,194.2897,194.9883,27476.0
2019-08-14 15:30:00,223.16,223.57,222.53,222.59,92933.0,194.866,195.224,194.3159,194.3683,92933.0
2019-08-15 09:30:00,223.58,224.5,222.68,224.05,32143.0,195.2327,196.0361,194.4469,195.6432,32143.0
2019-08-15 10:00:00,224.22,224.83,223.79,223.79,34738.0,195.7916,196.3243,195.4161,195.4161,34738.0
2019-08-15 10:30:00,223.67,225.02,223.51,224.52,40473.0,195.3113,196.4902,195.1716,196.0536,40473.0
2019-08-15 11:00:00,224.47,224.47,223.29,224.37,29028.0,196.0099,196.0099,194.9795,195.9226,29028.0
2019-08-15 11:30:00,224.42,225.08,224.23,224.98,30233.0,195.9662,196.5426,195.8003,196.4552,30233.0
2019-08-15 12:00:00,224.84,225.43,224.78,224.81,24574.0,196.333,196.8482,196.2806,196.3068,24574.0
2019-08-15 12:30:00,224.75,224.86,224.25,224.27,35126.0,196.2544,196.3505,195.8178,195.8353,35126.0
2019-08-15 13:00:00,224.22,224.85,224.15,224.35,21689.0,195.7916,196.3417,195.7305,195.9051,21689.0
2019-08-15 13:30:00,224.38,224.82,223.47,223.72,26771.0,195.9313,196.3155,195.1367,195.355,26771.0
2019-08-15 14:00:00,223.72,225.35,223.59,225.19,25631.0,195.355,196.7783,195.2415,196.6386,25631.0
2019-08-15 14:30:00,225.16,225.92,224.91,225.78,23977.0,196.6124,197.2761,196.3941,197.1538,23977.0
2019-08-15 15:00:00,225.77,226.53,225.77,226.1,49994.0,197.1451,197.8087,197.1451,197.4332,49994.0
2019-08-15 15:30:00,225.97,227.26,225.97,226.44,112126.0,197.3197,198.4462,197.3197,197.7301,112126.0
2019-08-16 09:30:00,227.18,228.15,225.96,226.31,85553.0,198.3763,199.2233,197.311,197.6166,85553.0
2019-08-16 10:00:00,226.27,228.0,226.08,227.51,17852.0,197.5817,199.0923,197.4158,198.6645,17852.0
2019-08-16 10:30:00,227.59,228.64,227.42,228.61,17611.0,198.7343,199.6512,198.5859,199.625,17611.0
2019-08-16 11:00:00,228.65,228.72,227.65,228.17,14555.0,199.6599,199.7211,198.7867,199.2408,14555.0
2019-08-16 11:30:00,228.18,228.46,227.91,228.3,12714.0,199.2495,199.494,199.0138,199.3543,12714.0
2019-08-16 12:00:00,228.2,228.25,227.84,228.22,9805.0,199.267,199.3107,198.9526,199.2845,9805.0
2019-08-16 12:30:00,228.25,228.74,228.21,228.54,15511.0,199.3107,199.7385,199.2757,199.5639,15511.0
2019-08-16 13:00:00,228.47,228.84,228.33,228.59,9798.0,199.5028,199.8258,199.3805,199.6075,9798.0
2019-08-16 13:30:00,228.61,228.65,228.15,228.59,9751.0,199.625,199.6599,199.2233,199.6075,9751.0
2019-08-16 14:00:00,228.59,229.03,228.51,228.71,8400.0,199.6075,199.9918,199.5377,199.7123,8400.0
2019-08-16 14:30:00,228.66,228.87,228.59,228.72,14621.0,199.6687,199.852,199.6075,199.7211,14621.0
2019-08-16 15:00:00,228.73,229.06,228.54,228.67,14859.0,199.7298,200.018,199.5639,199.6774,14859.0
2019-08-16 15:30:00,228.67,229.4,228.6,228.79,90959.0,199.6774,200.3148,199.6163,199.7822,90959.0
2019-08-19 09:30:00,229.34,230.34,227.39,228.74,77136.0,200.2625,201.1357,198.5597,199.7385,77136.0
2019-08-19 10:00:00,229.04,229.04,227.85,228.57,19029.0,200.0005,200.0005,198.9614,199.5901,19029.0
2019-08-19 10:30:00,228.6,228.6,228.15,228.25,13516.0,199.6163,199.6163,199.2233,199.3107,13516.0
2019-08-19 11:00:00,228.27,229.3,228.14,229.2,15230.0,199.3281,200.2275,199.2146,200.1402,15230.0
2019-08-19 11:30:00,229.24,229.6,228.99,229.21,18876.0,200.1751,200.4895,199.9568,200.1489,18876.0
2019-08-19 12:00:00,229.17,229.17,228.89,229.03,10855.0,200.114,200.114,199.8695,199.9918,10855.0
2019-08-19 12:30:00,229.02,229.47,228.82,229.4,9280.0,199.983,200.376,199.8084,200.3148,9280.0
2019-08-19 13:00:00,229.44,230.0,229.37,229.57,16284.0,200.3498,200.8388,200.2886,200.4633,16284.0
2019-08-19 13:30:00,229.52,229.58,229.32,229.47,7897.0,200.4196,200.472,200.245,200.376,7897.0
2019-08-19 14:00:00,229.49,229.54,228.75,228.93,18707.0,200.3934,200.4371,199.7473,199.9044,18707.0
2019-08-19 14:30:00,228.96,229.32,228.82,229.04,29941.0,199.9306,200.245,199.8084,200.0005,29941.0
2019-08-19 15:00:00,229.12,229.18,228.75,229.07,24328.0,200.0703,200.1227,199.7473,200.0267,24328.0
2019-08-19 15:30:00,229.05,229.2,228.33,228.56,66867.0,200.0092,200.1402,199.3805,199.5813,66867.0
2019-08-20 09:30:00,226.65,227.08,226.0,226.3,33699.0,197.9135,198.289,197.3459,197.6079,33699.0
2019-08-20 10:00:00,226.03,226.75,225.96,226.47,15055.0,197.3721,198.0008,197.311,197.7563,15055.0
2019-08-20 10:30:00,226.47,226.8,226.21,226.44,47196.0,197.7563,198.0445,197.5293,197.7301,47196.0
2019-08-20 11:00:00,226.46,227.36,226.17,227.18,35427.0,197.7476,198.5335,197.4944,198.3763,35427.0
2019-08-20 11:30:00,227.12,227.12,226.3,226.68,22822.0,198.3239,198.3239,197.6079,197.9397,22822.0
2019-08-20 12:00:00,226.84,227.11,226.73,226.92,10162.0,198.0794,198.3152,197.9834,198.1493,10162.0
2019-08-20 12:30:00,226.84,226.96,226.49,226.79,12886.0,198.0794,198.1842,197.7738,198.0358,12886.0
2019-08-20 13:00:00,226.73,226.77,226.37,226.44,9954.0,197.9834,198.0183,197.669,197.7301,9954.0
2019-08-20 13:30:00,226.44,226.44,225.71,225.96,13402.0,197.7301,197.7301,197.0927,197.311,13402.0
2019-08-20 14:00:00,225.9,225.9,225.05,225.36,15520.0,197.2586,197.2586,196.5164,196.7871,15520.0
2019-08-20 14:30:00,225.44,225.85,225.35,225.74,14085.0,196.8569,197.2149,196.7783,197.1189,14085.0
2019-08-20 15:00:00,225.69,225.83,225.36,225.83,16195.0,197.0752,197.1975,196.7871,197.1975,16195.0
2019-08-20 15:30:00,225.87,226.25,225.58,225.71,64963.0,197.2324,197.5642,196.9792,197.0927,64963.0
2019-08-21 09:30:00,227.67,228.48,227.11,227.62,53858.0,198.8042,199.5115,198.3152,198.7605,53858.0
2019-08-21 10:00:00,227.36,228.28,227.2,227.89,20546.0,198.5335,199.3368,198.3938,198.9963,20546.0
2019-08-21 10:30:00,227.84,228.26,227.65,227.65,22743.0,198.9526,199.3194,198.7867,198.7867,22743.0
2019-08-21 11:00:00,227.54,228.2,226.98,228.03,17333.0,198.6907,199.267,198.2017,199.1185,17333.0
2019-08-21 11:30:00,227.98,228.48,227.67,228.37,28641.0,199.0749,199.5115,198.8042,199.4154,28641.0
2019-08-21 12:00:00,228.35,228.56,228.19,228.52,15522.0,199.398,199.5813,199.2583,199.5464,15522.0
2019-08-21 12:30:00,228.41,228.67,228.27,228.46,10302.0,199.4504,199.6774,199.3281,199.494,10302.0
2019-08-21 13:00:00,228.48,228.9,228.48,228.81,7629.0,199.5115,199.8782,199.5115,199.7996,7629.0
2019-08-21 13:30:00,228.68,228.77,228.03,228.52,13902.0,199.6861,199.7647,199.1185,199.5464,13902.0
2019-08-21 14:00:00,228.39,228.53,227.74,228.43,11545.0,199.4329,199.5551,198.8653,199.4678,11545.0
2019-08-21 14:30:00,228.44,228.58,228.07,228.34,13800.0,199.4766,199.5988,199.1535,199.3892,13800.0
2019-08-21 15:00:00,228.34,228.62,228.2,228.55,12687.0,199.3892,199.6337,199.267,199.5726,12687.0
2019-08-21 15:30:00,228.48,228.94,228.33,228.5,57106.0,199.5115,199.9132,199.3805,199.529,57106.0
2019-08-22 09:30:00,228.59,229.54,228.13,228.41,20157.0,199.6075,200.4371,199.2059,199.4504,20157.0
2019-08-22 10:00:00,228.23,228.27,226.71,226.82,18797.0,199.2932,199.3281,197.9659,198.062,18797.0
2019-08-22 10:30:00,226.85,226.85,225.14,225.37,15797.0,198.0882,198.0882,196.595,196.7958,15797.0
2019-08-22 11:00:00,225.63,226.18,225.38,225.56,15426.0,197.0228,197.5031,196.8045,196.9617,15426.0
2019-08-22 11:30:00,225.63,226.2,225.63,226.19,23296.0,197.0228,197.5206,197.0228,197.5118,23296.0
2019-08-22 12:00:00,226.23,227.01,226.23,226.93,22639.0,197.5468,198.2279,197.5468,198.158,22639.0
2019-08-22 12:30:00,226.85,226.89,226.33,226.38,12647.0,198.0882,198.1231,197.6341,197.6777,12647.0
2019-08-22 13:00:00,226.38,226.7,226.35,226.58,10344.0,197.6777,197.9572,197.6515,197.8524,10344.0
2019-08-22 13:30:00,226.59,226.83,226.03,226.03,18968.0,197.8611,198.0707,197.3721,197.3721,18968.0
2019-08-22 14:00:00,226.11,226.3,225.71,225.83,17886.0,197.442,197.6079,197.0927,197.1975,17886.0
2019-08-22 14:30:00,225.78,226.0,225.61,225.92,28523.0,197.1538,197.3459,197.0054,197.2761,28523.0
2019-08-22 15:00:00,225.94,225.95,224.96,225.03,47113.0,197.2935,197.3023,196.4378,196.4989,47113.0
2019-08-22 15:30:00,225.04,225.77,224.96,225.28,124944.0,196.5076,197.1451,196.4378,196.7172,124944.0
2019-08-23 09:30:00,225.45,225.45,223.56,223.79,42323.0,196.8657,196.8657,195.2153,195.4161,42323.0
2019-08-23 10:00:00,223.67,225.26,223.45,224.78,20700.0,195.3113,196.6997,195.1192,196.2806,20700.0
2019-08-23 10:30:00,224.76,225.83,224.68,225.16,14571.0,196.2631,197.1975,196.1933,196.6124,14571.0
2019-08-23 11:00:00,225.14,225.14,222.37,223.42,31011.0,196.595,196.595,194.1762,195.093,31011.0
2019-08-23 11:30:00,223.03,223.2,221.96,221.96,28051.0,194.7525,194.9009,193.8181,193.8181,28051.0
2019-08-23 12:00:00,221.9,222.55,221.73,221.73,12015.0,193.7658,194.3333,193.6173,193.6173,12015.0
2019-08-23 12:30:00,221.86,222.28,221.36,221.69,14498.0,193.7308,194.0976,193.2942,193.5824,14498.0
2019-08-23 13:00:00,221.54,222.08,221.25,221.63,11308.0,193.4514,193.9229,193.1982,193.53,11308.0
2019-08-23 13:30:00,221.56,222.32,221.38,222.1,14157.0,193.4689,194.1325,193.3117,193.9404,14157.0
2019-08-23 14:00:00,221.91,222.0,221.54,221.64,12316.0,193.7745,193.8531,193.4514,193.5387,12316.0
2019-08-23 14:30:00,221.61,221.95,221.05,221.45,16404.0,193.5125,193.8094,193.0235,193.3728,16404.0
2019-08-23 15:00:00,221.38,221.75,220.86,220.89,21731.0,193.3117,193.6348,192.8576,192.8838,21731.0
2019-08-23 15:30:00,220.96,221.13,219.42,220.75,99877.0,192.9449,193.0934,191.6002,192.7616,99877.0
2019-08-26 09:30:00,222.55,223.43,222.49,223.17,41266.0,194.3333,195.1018,194.2809,194.8747,41266.0
2019-08-26 10:00:00,223.07,223.12,221.88,222.49,28174.0,194.7874,194.8311,193.7483,194.2809,28174.0
2019-08-26 10:30:00,222.13,222.81,221.87,222.53,15632.0,193.9666,194.5604,193.7396,194.3159,15632.0
2019-08-26 11:00:00,222.5,223.37,222.5,222.81,25115.0,194.2897,195.0494,194.2897,194.5604,25115.0
2019-08-26 11:30:00,222.82,222.93,222.12,222.34,29143.0,194.5691,194.6652,193.9579,194.15,29143.0
2019-08-26 12:00:00,222.34,222.74,222.18,222.51,26186.0,194.15,194.4993,194.0103,194.2984,26186.0
2019-08-26 12:30:00,222.55,223.01,222.32,222.73,26757.0,194.3333,194.735,194.1325,194.4905,26757.0
2019-08-26 13:00:00,222.68,222.86,222.44,222.62,24840.0,194.4469,194.604,194.2373,194.3945,24840.0
2019-08-26 13:30:00,222.76,222.76,222.3,222.53,24026.0,194.5167,194.5167,194.115,194.3159,24026.0
2019-08-26 14:00:00,222.53,222.53,222.09,222.27,16705.0,194.3159,194.3159,193.9317,194.0888,16705.0
2019-08-26 14:30:00,222.22,222.71,222.13,222.67,16975.0,194.0452,194.4731,193.9666,194.4381,16975.0
2019-08-26 15:00:00,222.69,222.88,222.27,222.27,15683.0,194.4556,194.6215,194.0888,194.0888,15683.0
2019-08-26 15:30:00,222.38,222.88,221.83,222.87,72758.0,194.1849,194.6215,193.7046,194.6128,72758.0
2019-08-27 09:30:00,224.46,225.05,224.03,224.52,25590.0,196.0012,196.5164,195.6257,196.0536,25590.0
2019-08-27 10:00:00,224.65,225.15,224.34,224.53,17795.0,196.1671,196.6037,195.8964,196.0623,17795.0
2019-08-27 10:30:00,224.46,224.58,223.58,223.85,19222.0,196.0012,196.106,195.2327,195.4685,19222.0
2019-08-27 11:00:00,223.75,223.99,223.5,223.81,18678.0,195.3812,195.5908,195.1629,195.4336,18678.0
2019-08-27 11:30:00,223.91,224.73,223.85,224.08,21638.0,195.5209,196.2369,195.4685,195.6694,21638.0
2019-08-27 12:00:00,224.13,224.41,223.51,224.23,13741.0,195.713,195.9575,195.1716,195.8003,13741.0
2019-08-27 12:30:00,224.13,224.38,223.81,224.17,14614.0,195.713,195.9313,195.4336,195.7479,14614.0
2019-08-27 13:00:00,224.0,224.36,223.81,224.31,14136.0,195.5995,195.9139,195.4336,195.8702,14136.0
2019-08-27 13:30:00,224.25,225.27,224.12,225.27,11685.0,195.8178,196.7085,195.7043,196.7085,11685.0
2019-08-27 14:00:00,225.27,225.4,224.88,225.3,18855.0,196.7085,196.822,196.3679,196.7347,18855.0
2019-08-27 14:30:00,225.17,225.78,225.12,225.76,14447.0,196.6212,197.1538,196.5775,197.1364,14447.0
2019-08-27 15:00:00,225.76,225.8,225.3,225.51,21105.0,197.1364,197.1713,196.7347,196.918,21105.0
2019-08-27 15:30:00,225.55,225.9,225.08,225.41,78139.0,196.953,197.2586,196.5426,196.8307,78139.0
2019-08-28 09:30:00,225.23,225.29,224.0,224.45,27366.0,196.6735,196.7259,195.5995,195.9924,27366.0
2019-08-28 10:00:00,224.55,225.41,224.5,225.34,12952.0,196.0798,196.8307,196.0361,196.7696,12952.0
2019-08-28 10:30:00,225.34,225.77,225.14,225.49,16960.0,196.7696,197.1451,196.595,196.9006,16960.0
2019-08-28 11:00:00,225.68,226.6,225.42,226.6,14635.0,197.0665,197.8699,196.8395,197.8699,14635.0
2019-08-28 11:30:00,226.51,226.57,225.96,226.02,12380.0,197.7913,197.8437,197.311,197.3634,12380.0
2019-08-28 12:00:00,226.02,226.14,225.77,225.8,11543.0,197.3634,197.4682,197.1451,197.1713,11543.0
2019-08-28 12:30:00,225.89,226.24,225.59,226.24,12512.0,197.2499,197.5555,196.9879,197.5555,12512.0
2019-08-28 13:00:00,226.14,226.21,225.53,225.69,14803.0,197.4682,197.5293,196.9355,197.0752,14803.0
2019-08-28 13:30:00,225.58,225.84,225.51,225.54,13482.0,196.9792,197.2062,196.918,196.9442,13482.0
2019-08-28 14:00:00,225.6,225.72,225.38,225.72,10582.0,196.9966,197.1014,196.8045,197.1014,10582.0
2019-08-28 14:30:00,225.73,225.75,225.36,225.62,12272.0,197.1102,197.1276,196.7871,197.0141,12272.0
2019-08-28 15:00:00,225.59,226.02,225.51,225.72,18575.0,196.9879,197.3634,196.918,197.1014,18575.0
2019-08-28 15:30:00,225.66,226.01,225.48,225.74,64592.0,197.049,197.3547,196.8919,197.1189,64592.0
2019-08-29 09:30:00,228.5,228.93,227.79,227.89,46152.0,199.529,199.9044,198.909,198.9963,46152.0
2019-08-29 10:00:00,227.95,228.13,227.33,227.65,20615.0,199.0487,199.2059,198.5073,198.7867,20615.0
2019-08-29 10:30:00,227.63,227.7,226.51,226.63,18023.0,198.7693,198.8304,197.7913,197.896,18023.0
2019-08-29 11:00:00,226.66,226.79,226.21,226.59,88188.0,197.9222,198.0358,197.5293,197.8611,88188.0
2019-08-29 11:30:00,226.63,226.86,226.4,226.4,46571.0,197.896,198.0969,197.6952,197.6952,46571.0
2019-08-29 12:00:00,226.43,226.53,225.27,225.92,38324.0,197.7214,197.8087,196.7085,197.2761,38324.0
2019-08-29 12:30:00,225.81,226.55,225.81,226.33,14181.0,197.18,197.8262,197.18,197.6341,14181.0
2019-08-29 13:00:00,226.22,226.32,225.96,226.04,22923.0,197.538,197.6254,197.311,197.3809,22923.0
2019-08-29 13:30:00,226.11,226.25,225.58,226.21,41353.0,197.442,197.5642,196.9792,197.5293,41353.0
2019-08-29 14:00:00,226.18,226.34,225.56,225.7,36384.0,197.5031,197.6428,196.9617,197.084,36384.0
2019-08-29 14:30:00,225.75,225.8,225.02,225.3,29821.0,197.1276,197.1713,196.4902,196.7347,29821.0
2019-08-29 15:00:00,225.39,225.45,224.03,224.09,66743.0,196.8133,196.8657,195.6257,195.6781,66743.0
2019-08-29 15:30:00,224.13,224.61,224.07,224.44,99432.0,195.713,196.1322,195.6606,195.9837,99432.0
2019-08-30 09:30:00,226.65,226.65,224.47,224.61,44922.0,197.9135,197.9135,196.0099,196.1322,44922.0
2019-08-30 10:00:00,224.46,225.23,224.45,225.2,32936.0,196.0012,196.6735,195.9924,196.6474,32936.0
2019-08-30 10:30:00,225.22,225.27,224.64,224.89,36453.0,196.6648,196.7085,196.1584,196.3767,36453.0
2019-08-30 11:00:00,224.91,224.91,223.78,223.98,24810.0,196.3941,196.3941,195.4074,195.582,24810.0
2019-08-30 11:30:00,224.02,224.74,223.95,224.61,21171.0,195.617,196.2457,195.5558,196.1322,21171.0
2019-08-30 12:00:00,224.59,225.42,224.58,225.34,16720.0,196.1147,196.8395,196.106,196.7696,16720.0
2019-08-30 12:30:00,225.3,225.78,225.15,225.66,29367.0,196.7347,197.1538,196.6037,197.049,29367.0
2019-08-30 13:00:00,225.64,225.73,225.43,225.68,16997.0,197.0316,197.1102,196.8482,197.0665,16997.0
2019-08-30 13:30:00,225.67,225.73,225.24,225.56,16039.0,197.0578,197.1102,196.6823,196.9617,16039.0
2019-08-30 14:00:00,225.56,225.85,225.56,225.62,21963.0,196.9617,197.2149,196.9617,197.0141,21963.0
2019-08-30 14:30:00,225.63,225.65,224.92,224.93,15197.0,197.0228,197.0403,196.4029,196.4116,15197.0
2019-08-30 15:00:00,224.95,225.33,224.61,225.24,28101.0,196.4291,196.7609,196.1322,196.6823,28101.0
2019-08-30 15:30:00,225.28,226.23,225.08,225.79,152717.0,196.7172,197.5468,196.5426,197.1625,152717.0
2019-09-03 09:30:00,223.97,226.02,223.69,225.53,32298.0,195.5733,197.3634,195.3288,196.9355,32298.0
2019-09-03 10:00:00,225.52,225.56,223.84,224.98,27044.0,196.9268,196.9617,195.4598,196.4552,27044.0
2019-09-03 10:30:00,224.92,226.26,224.6,225.35,30036.0,196.4029,197.573,196.1234,196.7783,30036.0
2019-09-03 11:00:00,225.33,225.47,224.41,224.5,26430.0,196.7609,196.8831,195.9575,196.0361,26430.0
2019-09-03 11:30:00,224.61,225.97,224.47,225.79,15860.0,196.1322,197.3197,196.0099,197.1625,15860.0
2019-09-03 12:00:00,225.8,226.14,225.7,226.14,13565.0,197.1713,197.4682,197.084,197.4682,13565.0
2019-09-03 12:30:00,226.07,226.07,225.44,225.63,18781.0,197.407,197.407,196.8569,197.0228,18781.0
2019-09-03 13:00:00,225.59,225.81,225.24,225.42,21061.0,196.9879,197.18,196.6823,196.8395,21061.0
2019-09-03 13:30:00,225.31,225.59,225.08,225.33,26159.0,196.7434,196.9879,196.5426,196.7609,26159.0
2019-09-03 14:00:00,225.31,225.36,224.27,224.54,18281.0,196.7434,196.7871,195.8353,196.071,18281.0
2019-09-03 14:30:00,224.45,224.69,224.42,224.65,20822.0,195.9924,196.202,195.9662,196.1671,20822.0
2019-09-03 15:00:00,224.68,225.24,224.55,224.95,24277.0,196.1933,196.6823,196.0798,196.4291,24277.0
2019-09-03 15:30:00,224.95,225.63,224.67,225.5,80603.0,196.4291,197.0228,196.1846,196.9093,80603.0
2019-09-04 09:30:00,227.38,228.38,226.5,226.81,39866.0,198.551,199.4242,197.7825,198.0532,39866.0
2019-09-04 10:00:00,226.86,227.11,226.44,226.73,14081.0,198.0969,198.3152,197.7301,197.9834,14081.0
2019-09-04 10:30:00,226.77,227.4,226.61,227.15,18799.0,198.0183,198.5684,197.8786,198.3501,18799.0
2019-09-04 11:00:00,227.17,227.4,226.82,227.4,14494.0,198.3676,198.5684,198.062,198.5684,14494.0
2019-09-04 11:30:00,227.35,227.9,227.26,227.49,18418.0,198.5248,199.005,198.4462,198.647,18418.0
2019-09-04 12:00:00,227.48,227.62,227.16,227.6,10489.0,198.6383,198.7605,198.3588,198.7431,10489.0
2019-09-04 12:30:00,227.58,227.89,227.4,227.82,15202.0,198.7256,198.9963,198.5684,198.9352,15202.0
2019-09-04 13:00:00,227.86,227.99,227.34,227.62,14774.0,198.9701,199.0836,198.516,198.7605,14774.0
2019-09-04 13:30:00,227.69,227.71,226.87,226.9,14429.0,198.8217,198.8391,198.1056,198.1318,14429.0
2019-09-04 14:00:00,226.91,227.15,226.45,226.73,12235.0,198.1405,198.3501,197.7389,197.9834,12235.0
2019-09-04 14:30:00,226.68,227.04,226.67,226.9,11416.0,197.9397,198.2541,197.931,198.1318,11416.0
2019-09-04 15:00:00,226.92,226.97,226.61,226.8,18930.0,198.1493,198.1929,197.8786,198.0445,18930.0
2019-09-04 15:30:00,226.83,227.47,226.71,227.41,62717.0,198.0707,198.6295,197.9659,198.5772,62717.0
2019-09-05 09:30:00,228.96,229.5,227.0,227.01,39001.0,199.9306,200.4022,198.2191,198.2279,39001.0
2019-09-05 10:00:00,227.24,227.86,225.72,225.74,34294.0,198.4287,198.9701,197.1014,197.1189,34294.0
2019-09-05 10:30:00,225.68,226.05,224.87,225.2,64074.0,197.0665,197.3896,196.3592,196.6474,64074.0
2019-09-05 11:00:00,225.32,225.32,224.23,224.61,75220.0,196.7521,196.7521,195.8003,196.1322,75220.0
2019-09-05 11:30:00,224.55,224.68,224.08,224.08,36854.0,196.0798,196.1933,195.6694,195.6694,36854.0
2019-09-05 12:00:00,224.04,224.55,223.9,224.25,27871.0,195.6344,196.0798,195.5122,195.8178,27871.0
2019-09-05 12:30:00,224.27,224.97,224.22,224.64,24447.0,195.8353,196.4465,195.7916,196.1584,24447.0
2019-09-05 13:00:00,224.63,224.93,224.31,224.89,21939.0,196.1496,196.4116,195.8702,196.3767,21939.0
2019-09-05 13:30:00,224.92,225.0,224.77,224.88,35618.0,196.4029,196.4727,196.2719,196.3679,35618.0
2019-09-05 14:00:00,224.91,225.01,224.55,224.71,27134.0,196.3941,196.4814,196.0798,196.2195,27134.0
2019-09-05 14:30:00,224.7,225.17,224.52,225.09,18492.0,196.2107,196.6212,196.0536,196.5513,18492.0
2019-09-05 15:00:00,225.06,225.57,224.87,225.47,32205.0,196.5251,196.9704,196.3592,196.8831,32205.0
2019-09-05 15:30:00,225.52,225.72,224.53,224.57,81498.0,196.9268,197.1014,196.0623,196.0972,81498.0
2019-09-06 09:30:00,225.21,225.53,224.01,225.11,31181.0,196.6561,196.9355,195.6082,196.5688,31181.0
2019-09-06 10:00:00,225.14,225.55,225.03,225.36,23880.0,196.595,196.953,196.4989,196.7871,23880.0
2019-09-06 10:30:00,225.39,225.43,224.96,225.17,27436.0,196.8133,196.8482,196.4378,196.6212,27436.0
2019-09-06 11:00:00,225.13,225.74,225.11,225.38,28638.0,196.5862,197.1189,196.5688,196.8045,28638.0
2019-09-06 11:30:00,225.4,225.45,224.56,224.63,47148.0,196.822,196.8657,196.0885,196.1496,47148.0
2019-09-06 12:00:00,224.77,225.6,224.69,225.6,24405.0,196.2719,196.9966,196.202,196.9966,24405.0
2019-09-06 12:30:00,225.6,225.95,225.27,225.8,33010.0,196.9966,197.3023,196.7085,197.1713,33010.0
2019-09-06 13:00:00,225.86,226.26,225.7,225.99,27964.0,197.2237,197.573,197.084,197.3372,27964.0
2019-09-06 13:30:00,226.0,226.12,225.25,225.61,43708.0,197.3459,197.4507,196.691,197.0054,43708.0
2019-09-06 14:00:00,225.67,225.84,225.47,225.67,22079.0,197.0578,197.2062,196.8831,197.0578,22079.0
2019-09-06 14:30:00,225.69,225.95,225.63,225.95,36365.0,197.0752,197.3023,197.0228,197.3023,36365.0
2019-09-06 15:00:00,225.91,225.91,225.6,225.87,30328.0,197.2673,197.2673,196.9966,197.2324,30328.0
2019-09-06 15:30:00,225.84,225.98,225.42,225.59,73260.0,197.2062,197.3285,196.8395,196.9879,73260.0
2019-09-09 09:30:00,225.95,225.95,222.19,222.54,32458.0,197.3023,197.3023,194.019,194.3246,32458.0
2019-09-09 10:00:00,222.55,223.27,222.31,222.55,24479.0,194.3333,194.9621,194.1238,194.3333,24479.0
2019-09-09 10:30:00,222.49,222.49,220.78,221.06,50211.0,194.2809,194.2809,192.7878,193.0323,50211.0
2019-09-09 11:00:00,221.11,221.11,219.61,219.97,68545.0,193.0759,193.0759,191.7661,192.0805,68545.0
2019-09-09 11:30:00,220.03,220.15,218.93,219.13,68323.0,192.1328,192.2376,191.1723,191.347,68323.0
2019-09-09 12:00:00,219.21,219.35,217.53,217.55,56123.0,191.4168,191.5391,189.9498,189.9673,56123.0
2019-09-09 12:30:00,217.55,218.9,217.43,218.9,67416.0,189.9673,191.1461,189.8625,191.1461,67416.0
2019-09-09 13:00:00,218.9,218.9,217.69,217.78,37046.0,191.1461,191.1461,190.0895,190.1681,37046.0
2019-09-09 13:30:00,217.65,218.05,217.1,217.26,65373.0,190.0546,190.4039,189.5743,189.714,65373.0
2019-09-09 14:00:00,217.27,217.36,216.29,216.4,63344.0,189.7228,189.8014,188.867,188.9631,63344.0
2019-09-09 14:30:00,216.4,216.81,215.94,215.98,81751.0,188.9631,189.3211,188.5614,188.5963,81751.0
2019-09-09 15:00:00,215.95,215.97,214.82,214.91,108732.0,188.5701,188.5876,187.5834,187.662,108732.0
2019-09-09 15:30:00,214.95,216.77,214.91,216.25,251120.0,187.6969,189.2862,187.662,188.8321,251120.0
2019-09-10 09:30:00,216.27,216.56,211.99,212.41,106024.0,188.8496,189.1028,185.1122,185.479,106024.0
2019-09-10 10:00:00,212.27,213.48,212.19,212.85,120988.0,185.3567,186.4133,185.2869,185.8632,120988.0
2019-09-10 10:30:00,212.95,213.09,212.25,212.56,102944.0,185.9505,186.0728,185.3393,185.61,102944.0
2019-09-10 11:00:00,212.52,214.98,212.52,214.59,144714.0,185.575,187.7231,185.575,187.3826,144714.0
2019-09-10 11:30:00,214.53,215.42,214.23,215.42,174506.0,187.3302,188.1073,187.0682,188.1073,174506.0
2019-09-10 12:00:00,215.33,215.41,214.65,214.81,65528.0,188.0288,188.0986,187.435,187.5747,65528.0
2019-09-10 12:30:00,214.89,215.11,214.68,215.0,69179.0,187.6445,187.8366,187.4612,187.7406,69179.0
2019-09-10 13:00:00,215.06,215.3,213.55,213.58,81477.0,187.793,188.0026,186.4744,186.5006,81477.0
2019-09-10 13:30:00,213.58,213.93,212.64,213.5,119565.0,186.5006,186.8063,185.6798,186.4308,119565.0
2019-09-10 14:00:00,213.62,213.73,212.93,213.22,54562.0,186.5356,186.6316,185.933,186.1863,54562.0
2019-09-10 14:30:00,213.16,213.54,212.95,213.2,94327.0,186.1339,186.4657,185.9505,186.1688,94327.0
2019-09-10 15:00:00,213.2,213.2,212.7,213.0,89242.0,186.1688,186.1688,185.7322,185.9942,89242.0
2019-09-10 15:30:00,213.02,213.79,212.11,213.79,331441.0,186.0116,186.684,185.217,186.684,331441.0
2019-09-11 09:30:00,213.02,214.05,210.37,212.76,73935.0,186.0116,186.911,183.6976,185.7846,73935.0
2019-09-11 10:00:00,212.79,213.0,211.06,213.0,89533.0,185.8108,185.9942,184.3001,185.9942,89533.0
2019-09-11 10:30:00,213.08,213.26,211.95,212.84,73136.0,186.064,186.2212,185.0773,185.8545,73136.0
2019-09-11 11:00:00,212.8,213.25,212.36,213.2,38137.0,185.8195,186.2125,185.4353,186.1688,38137.0
2019-09-11 11:30:00,213.23,214.13,213.07,214.0,50821.0,186.195,186.9809,186.0553,186.8674,50821.0
2019-09-11 12:00:00,214.0,214.42,213.7,214.07,65239.0,186.8674,187.2341,186.6054,186.9285,65239.0
2019-09-11 12:30:00,214.08,214.5,213.79,214.5,52741.0,186.9372,187.304,186.684,187.304,52741.0
2019-09-11 13:00:00,214.48,215.42,214.3,215.16,94418.0,187.2865,188.1073,187.1293,187.8803,94418.0
2019-09-11 13:30:00,215.17,215.26,214.35,214.89,34572.0,187.889,187.9676,187.173,187.6445,34572.0
2019-09-11 14:00:00,214.95,215.65,214.61,215.54,40423.0,187.6969,188.3082,187.4,188.2121,40423.0
2019-09-11 14:30:00,215.53,215.72,214.99,215.2,51098.0,188.2034,188.3693,187.7319,187.9152,51098.0
2019-09-11 15:00:00,215.23,216.0,215.19,215.65,65563.0,187.9414,188.6138,187.9065,188.3082,65563.0
2019-09-11 15:30:00,215.62,216.44,215.38,216.3,139161.0,188.282,188.998,188.0724,188.8758,139161.0
2019-09-12 09:30:00,218.23,220.42,217.83,220.24,108151.0,190.5611,192.4734,190.2118,192.3162,108151.0
2019-09-12 10:00:00,220.38,221.95,219.74,221.62,116710.0,192.4385,193.8094,191.8796,193.5213,116710.0
2019-09-12 10:30:00,221.71,222.26,221.07,221.35,48278.0,193.5998,194.0801,193.041,193.2855,48278.0
2019-09-12 11:00:00,221.5,221.86,220.68,221.19,37061.0,193.4165,193.7308,192.7004,193.1458,37061.0
2019-09-12 11:30:00,221.2,221.5,220.76,221.03,34805.0,193.1545,193.4165,192.7703,193.0061,34805.0
2019-09-12 12:00:00,220.97,220.97,220.05,220.47,25484.0,192.9537,192.9537,192.1503,192.5171,25484.0
2019-09-12 12:30:00,220.5,220.55,219.96,220.22,22202.0,192.5433,192.5869,192.0717,192.2988,22202.0
2019-09-12 13:00:00,220.26,220.38,219.49,220.02,24204.0,192.3337,192.4385,191.6613,192.1241,24204.0
2019-09-12 13:30:00,220.08,220.59,219.99,220.52,29766.0,192.1765,192.6218,192.0979,192.5607,29766.0
2019-09-12 14:00:00,220.54,221.01,220.43,220.64,20872.0,192.5782,192.9886,192.4821,192.6655,20872.0
2019-09-12 14:30:00,220.68,221.3,220.53,220.71,36065.0,192.7004,193.2418,192.5695,192.7266,36065.0
2019-09-12 15:00:00,220.76,220.96,220.63,220.75,34536.0,192.7703,192.9449,192.6568,192.7616,34536.0
2019-09-12 15:30:00,220.75,220.95,220.52,220.6,157286.0,192.7616,192.9362,192.5607,192.6306,157286.0
2019-09-13 09:30:00,220.66,221.93,219.97,220.84,93791.0,192.683,193.792,192.0805,192.8401,93791.0
2019-09-13 10:00:00,220.87,221.37,220.52,221.27,57939.0,192.8663,193.303,192.5607,193.2156,57939.0
2019-09-13 10:30:00,221.45,221.87,221.02,221.63,29713.0,193.3728,193.7396,192.9973,193.53,29713.0
2019-09-13 11:00:00,221.66,222.58,221.65,222.33,49850.0,193.5562,194.3595,193.5475,194.1412,49850.0
2019-09-13 11:30:00,222.26,222.58,222.05,222.29,40030.0,194.0801,194.3595,193.8967,194.1063,40030.0
2019-09-13 12:00:00,222.29,222.46,221.85,221.85,16763.0,194.1063,194.2548,193.7221,193.7221,16763.0
2019-09-13 12:30:00,221.92,222.12,221.75,221.81,22488.0,193.7832,193.9579,193.6348,193.6872,22488.0
2019-09-13 13:00:00,221.8,221.99,221.51,221.55,17443.0,193.6784,193.8443,193.4252,193.4601,17443.0
2019-09-13 13:30:00,221.5,222.11,221.47,221.85,19840.0,193.4165,193.9491,193.3903,193.7221,19840.0
2019-09-13 14:00:00,221.89,222.13,221.25,221.51,16019.0,193.757,193.9666,193.1982,193.4252,16019.0
2019-09-13 14:30:00,221.55,221.93,221.53,221.91,23839.0,193.4601,193.792,193.4427,193.7745,23839.0
2019-09-13 15:00:00,221.92,221.94,221.59,221.94,25046.0,193.7832,193.8007,193.4951,193.8007,25046.0
2019-09-13 15:30:00,221.94,222.39,221.92,222.23,102205.0,193.8007,194.1936,193.7832,194.0539,102205.0
2019-09-16 09:30:00,221.96,222.2,219.59,220.06,48705.0,193.8181,194.0277,191.7486,192.159,48705.0
2019-09-16 10:00:00,220.04,220.19,217.58,217.67,29697.0,192.1416,192.2726,189.9935,190.0721,29697.0
2019-09-16 10:30:00,217.66,218.62,217.66,218.23,31696.0,190.0633,190.9016,190.0633,190.5611,31696.0
2019-09-16 11:00:00,218.23,219.16,218.06,218.47,24413.0,190.5611,191.3732,190.4126,190.7706,24413.0
2019-09-16 11:30:00,218.42,218.82,218.27,218.53,18717.0,190.727,191.0763,190.596,190.823,18717.0
2019-09-16 12:00:00,218.51,218.54,217.78,217.96,19504.0,190.8056,190.8318,190.1681,190.3253,19504.0
2019-09-16 12:30:00,218.05,218.15,217.79,217.88,43055.0,190.4039,190.4912,190.1769,190.2554,43055.0
2019-09-16 13:00:00,217.9,218.25,217.85,218.09,15715.0,190.2729,190.5785,190.2292,190.4388,15715.0
2019-09-16 13:30:00,218.09,218.13,217.56,217.78,18408.0,190.4388,190.4737,189.976,190.1681,18408.0
2019-09-16 14:00:00,217.78,217.84,217.27,217.7,21275.0,190.1681,190.2205,189.7228,190.0983,21275.0
2019-09-16 14:30:00,217.6,217.64,216.32,216.38,30709.0,190.0109,190.0459,188.8932,188.9456,30709.0
2019-09-16 15:00:00,216.4,216.41,215.38,215.66,76336.0,188.9631,188.9718,188.0724,188.3169,76336.0
2019-09-16 15:30:00,215.64,215.66,215.15,215.24,166350.0,188.2994,188.3169,187.8716,187.9502,166350.0
2019-09-17 09:30:00,216.87,220.75,215.45,220.38,60263.0,189.3735,192.7616,188.1335,192.4385,60263.0
2019-09-17 10:00:00,220.15,221.64,220.15,221.42,50869.0,192.2376,193.5387,192.2376,193.3466,50869.0
2019-09-17 10:30:00,221.41,222.45,221.08,222.45,61014.0,193.3379,194.246,193.0497,194.246,61014.0
2019-09-17 11:00:00,222.5,222.51,221.15,222.16,29856.0,194.2897,194.2984,193.1108,193.9928,29856.0
2019-09-17 11:30:00,222.09,222.09,221.22,221.26,20009.0,193.9317,193.9317,193.172,193.2069,20009.0
2019-09-17 12:00:00,221.25,221.35,220.11,220.13,18925.0,193.1982,193.2855,192.2027,192.2202,18925.0
2019-09-17 12:30:00,220.2,220.54,220.13,220.4,26146.0,192.2813,192.5782,192.2202,192.4559,26146.0
2019-09-17 13:00:00,220.44,221.13,220.4,220.88,37887.0,192.4909,193.0934,192.4559,192.8751,37887.0
2019-09-17 13:30:00,220.87,221.6,220.84,221.33,31034.0,192.8663,193.5038,192.8401,193.268,31034.0
2019-09-17 14:00:00,221.47,221.7,221.31,221.52,20984.0,193.3903,193.5911,193.2506,193.4339,20984.0
2019-09-17 14:30:00,221.51,221.51,221.11,221.4,26049.0,193.4252,193.4252,193.0759,193.3291,26049.0
2019-09-17 15:00:00,221.38,221.6,221.06,221.56,29312.0,193.3117,193.5038,193.0323,193.4689,29312.0
2019-09-17 15:30:00,221.55,221.81,221.24,221.54,89200.0,193.4601,193.6872,193.1894,193.4514,89200.0
2019-09-18 09:30:00,222.18,222.18,220.35,220.92,26681.0,194.0103,194.0103,192.4123,192.91,26681.0
2019-09-18 10:00:00,220.92,222.26,220.74,221.72,12341.0,192.91,194.0801,192.7528,193.6086,12341.0
2019-09-18 10:30:00,221.75,222.09,221.41,221.89,13035.0,193.6348,193.9317,193.3379,193.757,13035.0
2019-09-18 11:00:00,221.87,221.95,221.45,221.71,19938.0,193.7396,193.8094,193.3728,193.5998,19938.0
2019-09-18 11:30:00,221.78,221.93,221.31,221.59,23268.0,193.661,193.792,193.2506,193.4951,23268.0
2019-09-18 12:00:00,221.61,221.71,221.34,221.34,14561.0,193.5125,193.5998,193.2768,193.2768,14561.0
2019-09-18 12:30:00,221.24,221.32,221.01,221.2,9270.0,193.1894,193.2593,192.9886,193.1545,9270.0
2019-09-18 13:00:00,221.22,221.72,221.19,221.44,10468.0,193.172,193.6086,193.1458,193.3641,10468.0
2019-09-18 13:30:00,221.41,222.11,221.25,221.89,19145.0,193.3379,193.9491,193.1982,193.757,19145.0
2019-09-18 14:00:00,221.84,221.97,219.85,220.17,19570.0,193.7134,193.8269,191.9757,192.2551,19570.0
2019-09-18 14:30:00,220.16,220.56,219.54,219.81,22332.0,192.2464,192.5956,191.705,191.9407,22332.0
2019-09-18 15:00:00,219.91,220.4,219.78,220.4,35859.0,192.0281,192.4559,191.9145,192.4559,35859.0
2019-09-18 15:30:00,220.42,221.89,220.42,221.61,97206.0,192.4734,193.757,192.4734,193.5125,97206.0
2019-09-19 09:30:00,222.69,223.82,221.93,222.26,34344.0,194.4556,195.4423,193.792,194.0801,34344.0
2019-09-19 10:00:00,222.18,223.1,221.86,223.02,20416.0,194.0103,194.8136,193.7308,194.7438,20416.0
2019-09-19 10:30:00,223.04,223.18,222.63,222.79,19047.0,194.7612,194.8835,194.4032,194.5429,19047.0
2019-09-19 11:00:00,222.78,223.57,222.76,223.51,24287.0,194.5342,195.224,194.5167,195.1716,24287.0
2019-09-19 11:30:00,223.51,224.19,223.48,224.06,18434.0,195.1716,195.7654,195.1454,195.6519,18434.0
2019-09-19 12:00:00,224.07,224.07,223.17,223.17,13410.0,195.6606,195.6606,194.8747,194.8747,13410.0
2019-09-19 12:30:00,223.17,223.7,223.1,223.63,39599.0,194.8747,195.3375,194.8136,195.2764,39599.0
2019-09-19 13:00:00,223.64,223.85,223.5,223.65,18772.0,195.2851,195.4685,195.1629,195.2939,18772.0
2019-09-19 13:30:00,223.57,223.72,223.45,223.6,15557.0,195.224,195.355,195.1192,195.2502,15557.0
2019-09-19 14:00:00,223.73,224.0,223.51,223.74,12378.0,195.3637,195.5995,195.1716,195.3725,12378.0
2019-09-19 14:30:00,223.75,223.81,223.45,223.66,34821.0,195.3812,195.4336,195.1192,195.3026,34821.0
2019-09-19 15:00:00,223.63,223.71,223.26,223.26,19340.0,195.2764,195.3463,194.9533,194.9533,19340.0
2019-09-19 15:30:00,223.22,223.22,222.18,222.3,108118.0,194.9184,194.9184,194.0103,194.115,108118.0
2019-09-20 09:30:00,223.33,223.74,222.26,222.26,293019.0,195.0144,195.3725,194.0801,194.0801,293019.0
2019-09-20 10:00:00,222.41,222.73,221.98,222.24,27925.0,194.2111,194.4905,193.8356,194.0626,27925.0
2019-09-20 10:30:00,222.21,222.27,221.15,221.87,23738.0,194.0364,194.0888,193.1108,193.7396,23738.0
2019-09-20 11:00:00,222.0,222.83,221.63,222.13,39103.0,193.8531,194.5778,193.53,193.9666,39103.0
2019-09-20 11:30:00,222.18,222.23,221.17,221.47,8935.0,194.0103,194.0539,193.1283,193.3903,8935.0
2019-09-20 12:00:00,221.45,221.74,221.45,221.74,12337.0,193.3728,193.626,193.3728,193.626,12337.0
2019-09-20 12:30:00,221.65,221.65,221.1,221.46,9896.0,193.5475,193.5475,193.0672,193.3815,9896.0
2019-09-20 13:00:00,221.46,221.65,220.07,220.25,30750.0,193.3815,193.5475,192.1678,192.325,30750.0
2019-09-20 13:30:00,220.28,221.74,220.2,221.65,44817.0,192.3512,193.626,192.2813,193.5475,44817.0
2019-09-20 14:00:00,221.77,222.12,221.49,221.94,15370.0,193.6522,193.9579,193.4077,193.8007,15370.0
2019-09-20 14:30:00,221.98,222.19,221.79,221.9,21456.0,193.8356,194.019,193.6697,193.7658,21456.0
2019-09-20 15:00:00,221.88,222.0,221.5,221.54,33634.0,193.7483,193.8531,193.4165,193.4514,33634.0
2019-09-20 15:30:00,221.67,222.04,221.14,221.46,71469.0,193.5649,193.888,193.1021,193.3815,71469.0
2019-09-23 09:30:00,220.24,221.92,219.73,221.53,28136.0,192.3162,193.7832,191.8709,193.4427,28136.0
2019-09-23 10:00:00,221.75,222.08,221.33,222.07,12696.0,193.6348,193.9229,193.268,193.9142,12696.0
2019-09-23 10:30:00,222.1,222.12,221.24,221.99,17410.0,193.9404,193.9579,193.1894,193.8443,17410.0
2019-09-23 11:00:00,222.03,222.12,221.31,221.49,33923.0,193.8793,193.9579,193.2506,193.4077,33923.0
2019-09-23 11:30:00,221.56,221.69,221.23,221.27,20371.0,193.4689,193.5824,193.1807,193.2156,20371.0
2019-09-23 12:00:00,221.29,221.76,221.2,221.7,13701.0,193.2331,193.6435,193.1545,193.5911,13701.0
2019-09-23 12:30:00,221.69,221.78,221.07,221.1,9988.0,193.5824,193.661,193.041,193.0672,9988.0
2019-09-23 13:00:00,221.09,221.54,220.86,221.5,7921.0,193.0585,193.4514,192.8576,193.4165,7921.0
2019-09-23 13:30:00,221.47,221.57,221.16,221.29,11659.0,193.3903,193.4776,193.1196,193.2331,11659.0
2019-09-23 14:00:00,221.26,221.46,221.04,221.04,23183.0,193.2069,193.3815,193.0148,193.0148,23183.0
2019-09-23 14:30:00,221.04,221.42,220.92,221.05,12818.0,193.0148,193.3466,192.91,193.0235,12818.0
2019-09-23 15:00:00,221.05,221.15,220.89,220.93,17118.0,193.0235,193.1108,192.8838,192.9187,17118.0
2019-09-23 15:30:00,220.95,220.95,220.12,220.37,77808.0,192.9362,192.9362,192.2114,192.4297,77808.0
2019-09-24 09:30:00,220.65,221.29,220.5,220.98,45115.0,192.6742,193.2331,192.5433,192.9624,45115.0
2019-09-24 10:00:00,221.01,221.55,220.33,220.38,34631.0,192.9886,193.4601,192.3948,192.4385,34631.0
2019-09-24 10:30:00,220.4,221.82,220.4,221.76,54185.0,192.4559,193.6959,192.4559,193.6435,54185.0
2019-09-24 11:00:00,221.76,222.58,221.7,222.48,45566.0,193.6435,194.3595,193.5911,194.2722,45566.0
2019-09-24 11:30:00,222.49,222.85,222.21,222.21,34543.0,194.2809,194.5953,194.0364,194.0364,34543.0
2019-09-24 12:00:00,222.21,222.21,220.65,220.75,26989.0,194.0364,194.0364,192.6742,192.7616,26989.0
2019-09-24 12:30:00,220.69,220.77,220.17,220.24,23325.0,192.7092,192.779,192.2551,192.3162,23325.0
2019-09-24 13:00:00,220.23,220.41,219.79,219.95,22626.0,192.3075,192.4647,191.9233,192.063,22626.0
2019-09-24 13:30:00,219.95,220.94,219.94,220.76,15795.0,192.063,192.9275,192.0543,192.7703,15795.0
2019-09-24 14:00:00,220.69,221.79,220.36,221.71,19581.0,192.7092,193.6697,192.421,193.5998,19581.0
2019-09-24 14:30:00,221.75,221.76,220.95,221.39,20569.0,193.6348,193.6435,192.9362,193.3204,20569.0
2019-09-24 15:00:00,221.36,221.39,220.56,220.73,35181.0,193.2942,193.3204,192.5956,192.7441,35181.0
2019-09-24 15:30:00,220.69,220.75,219.88,220.49,119078.0,192.7092,192.7616,192.0019,192.5345,119078.0
2019-09-25 09:30:00,219.79,220.48,218.7,219.41,24374.0,191.9233,192.5258,190.9715,191.5915,24374.0
2019-09-25 10:00:00,219.55,219.86,218.72,219.21,24242.0,191.7137,191.9844,190.9889,191.4168,24242.0
2019-09-25 10:30:00,219.23,219.99,218.93,219.16,42211.0,191.4343,192.0979,191.1723,191.3732,42211.0
2019-09-25 11:00:00,219.2,220.08,219.06,219.98,29404.0,191.4081,192.1765,191.2858,192.0892,29404.0
2019-09-25 11:30:00,219.96,220.29,219.71,220.17,11499.0,192.0717,192.3599,191.8534,192.2551,11499.0
2019-09-25 12:00:00,220.31,220.31,219.99,220.09,12277.0,192.3773,192.3773,192.0979,192.1852,12277.0
2019-09-25 12:30:00,220.06,220.06,219.5,219.65,24714.0,192.159,192.159,191.67,191.801,24714.0
2019-09-25 13:00:00,219.65,220.02,219.54,219.55,13212.0,191.801,192.1241,191.705,191.7137,13212.0
2019-09-25 13:30:00,219.6,219.79,219.48,219.77,13065.0,191.7574,191.9233,191.6526,191.9058,13065.0
2019-09-25 14:00:00,219.8,220.2,219.76,219.88,15522.0,191.932,192.2813,191.8971,192.0019,15522.0
2019-09-25 14:30:00,219.91,220.03,219.69,219.96,18814.0,192.0281,192.1328,191.836,192.0717,18814.0
2019-09-25 15:00:00,219.97,220.38,219.92,220.21,19057.0,192.0805,192.4385,192.0368,192.29,19057.0
2019-09-25 15:30:00,220.18,221.05,220.06,220.54,57569.0,192.2638,193.0235,192.159,192.5782,57569.0
2019-09-26 09:30:00,221.34,222.42,219.87,221.01,19134.0,193.2768,194.2198,191.9931,192.9886,19134.0
2019-09-26 10:00:00,221.12,221.16,220.17,220.51,21970.0,193.0846,193.1196,192.2551,192.552,21970.0
2019-09-26 10:30:00,220.54,220.87,220.22,220.46,13973.0,192.5782,192.8663,192.2988,192.5083,13973.0
2019-09-26 11:00:00,220.5,220.56,219.85,220.41,11306.0,192.5433,192.5956,191.9757,192.4647,11306.0
2019-09-26 11:30:00,220.43,220.72,220.2,220.66,12413.0,192.4821,192.7354,192.2813,192.683,12413.0
2019-09-26 12:00:00,220.68,221.35,220.63,221.25,9273.0,192.7004,193.2855,192.6568,193.1982,9273.0
2019-09-26 12:30:00,221.18,221.78,221.07,221.78,17395.0,193.137,193.661,193.041,193.661,17395.0
2019-09-26 13:00:00,221.77,222.17,221.7,222.08,15289.0,193.6522,194.0015,193.5911,193.9229,15289.0
2019-09-26 13:30:00,222.08,222.9,222.07,222.85,20010.0,193.9229,194.639,193.9142,194.5953,20010.0
2019-09-26 14:00:00,222.84,223.56,222.84,223.47,19089.0,194.5866,195.2153,194.5866,195.1367,19089.0
2019-09-26 14:30:00,223.47,223.71,223.41,223.63,24753.0,195.1367,195.3463,195.0843,195.2764,24753.0
2019-09-26 15:00:00,223.69,224.22,223.69,224.11,36171.0,195.3288,195.7916,195.3288,195.6956,36171.0
2019-09-26 15:30:00,224.13,224.31,223.25,223.33,81271.0,195.713,195.8702,194.9446,195.0144,81271.0
2019-09-27 09:30:00,224.23,224.84,222.2,222.47,17821.0,195.8003,196.333,194.0277,194.2635,17821.0
2019-09-27 10:00:00,222.47,222.57,221.37,221.88,17982.0,194.2635,194.3508,193.303,193.7483,17982.0
2019-09-27 10:30:00,221.94,223.38,221.57,223.15,21450.0,193.8007,195.0581,193.4776,194.8573,21450.0
2019-09-27 11:00:00,223.12,223.18,222.37,222.37,10838.0,194.8311,194.8835,194.1762,194.1762,10838.0
2019-09-27 11:30:00,222.37,222.56,220.93,221.65,13455.0,194.1762,194.3421,192.9187,193.5475,13455.0
2019-09-27 12:00:00,221.72,221.87,221.22,221.87,8210.0,193.6086,193.7396,193.172,193.7396,8210.0
2019-09-27 12:30:00,221.81,221.93,221.16,221.18,7340.0,193.6872,193.792,193.1196,193.137,7340.0
2019-09-27 13:00:00,221.08,221.56,220.98,221.52,15104.0,193.0497,193.4689,192.9624,193.4339,15104.0
2019-09-27 13:30:00,221.63,221.84,221.27,221.42,12062.0,193.53,193.7134,193.2156,193.3466,12062.0
2019-09-27 14:00:00,221.38,221.38,220.49,220.56,10291.0,193.3117,193.3117,192.5345,192.5956,10291.0
2019-09-27 14:30:00,220.57,220.62,219.97,220.05,13794.0,192.6044,192.648,192.0805,192.1503,13794.0
2019-09-27 15:00:00,220.15,220.39,219.88,219.89,23773.0,192.2376,192.4472,192.0019,192.0106,23773.0
2019-09-27 15:30:00,219.92,221.12,219.92,221.07,61759.0,192.0368,193.0846,192.0368,193.041,61759.0
2019-09-30 09:30:00,219.21,220.48,218.36,219.84,42955.0,192.4176,193.5324,191.6715,192.9706,42955.0
2019-09-30 10:00:00,219.92,220.54,219.43,219.64,15102.0,193.0409,193.5851,192.6108,192.7951,15102.0
2019-09-30 10:30:00,219.69,220.59,219.53,220.45,12745.0,192.839,193.629,192.6985,193.5061,12745.0
2019-09-30 11:00:00,220.49,221.13,220.44,221.09,16272.0,193.5412,194.103,193.4973,194.0679,16272.0
2019-09-30 11:30:00,221.12,221.69,221.06,221.65,16065.0,194.0942,194.5945,194.0415,194.5594,16065.0
2019-09-30 12:00:00,221.7,222.1,221.49,221.81,19928.0,194.6033,194.9544,194.419,194.6999,19928.0
2019-09-30 12:30:00,221.8,221.8,221.07,221.07,11814.0,194.6911,194.6911,194.0503,194.0503,11814.0
2019-09-30 13:00:00,221.16,221.55,221.05,221.38,14573.0,194.1293,194.4716,194.0328,194.3224,14573.0
2019-09-30 13:30:00,221.37,221.52,220.59,220.75,18850.0,194.3136,194.4453,193.629,193.7694,18850.0
2019-09-30 14:00:00,220.86,221.97,220.8,221.93,14362.0,193.866,194.8403,193.8133,194.8052,14362.0
2019-09-30 14:30:00,221.87,221.95,221.62,221.92,24976.0,194.7525,194.8228,194.5331,194.7964,24976.0
2019-09-30 15:00:00,221.96,222.1,221.74,222.01,27059.0,194.8315,194.9544,194.6384,194.8754,27059.0
2019-09-30 15:30:00,222.06,222.06,221.52,221.85,73424.0,194.9193,194.9193,194.4453,194.735,73424.0
2019-10-01 09:30:00,222.53,223.0,221.37,221.37,30410.0,195.3319,195.7444,194.3136,194.3136,30410.0
2019-10-01 10:00:00,221.35,221.74,220.22,220.66,16738.0,194.2961,194.6384,193.3042,193.6904,16738.0
2019-10-01 10:30:00,220.69,221.2,220.28,220.56,21480.0,193.7168,194.1644,193.3569,193.6026,21480.0
2019-10-01 11:00:00,220.44,220.48,219.66,219.96,21521.0,193.4973,193.5324,192.8126,193.076,21521.0
2019-10-01 11:30:00,219.96,220.03,218.95,218.98,12983.0,193.076,193.1374,192.1894,192.2158,12983.0
2019-10-01 12:00:00,218.94,219.11,218.33,219.11,15735.0,192.1806,192.3299,191.6452,192.3299,15735.0
2019-10-01 12:30:00,219.11,219.29,217.93,217.98,19027.0,192.3299,192.4879,191.2941,191.338,19027.0
2019-10-01 13:00:00,217.89,218.16,216.73,216.74,30554.0,191.259,191.496,190.2408,190.2495,30554.0
2019-10-01 13:30:00,216.64,216.64,215.96,216.39,45495.0,190.1618,190.1618,189.5649,189.9423,45495.0
2019-10-01 14:00:00,216.39,217.05,216.05,216.65,25239.0,189.9423,190.5216,189.6439,190.1705,25239.0
2019-10-01 14:30:00,216.61,217.45,216.61,217.39,27911.0,190.1354,190.8728,190.1354,190.8201,27911.0
2019-10-01 15:00:00,217.39,217.54,216.8,217.29,21346.0,190.8201,190.9518,190.3022,190.7323,21346.0
2019-10-01 15:30:00,217.25,217.25,216.31,216.48,101996.0,190.6972,190.6972,189.8721,190.0213,101996.0
2019-10-02 09:30:00,213.66,214.0,211.37,213.18,75304.0,187.546,187.8444,185.5359,187.1246,75304.0
2019-10-02 10:00:00,212.96,213.05,210.77,210.8,64258.0,186.9315,187.0105,185.0092,185.0355,64258.0
2019-10-02 10:30:00,210.98,211.18,208.14,208.14,86954.0,185.1935,185.3691,182.7006,182.7006,86954.0
2019-10-02 11:00:00,208.16,209.38,208.16,208.55,41875.0,182.7182,183.7891,182.7182,183.0605,41875.0
2019-10-02 11:30:00,208.66,209.71,208.21,209.56,46073.0,183.1571,184.0788,182.7621,183.9471,46073.0
2019-10-02 12:00:00,209.53,209.53,208.64,208.76,24900.0,183.9208,183.9208,183.1395,183.2449,24900.0
2019-10-02 12:30:00,208.76,208.88,207.1,207.1,35319.0,183.2449,183.3502,181.7878,181.7878,35319.0
2019-10-02 13:00:00,207.13,208.57,206.96,208.18,50578.0,181.8141,183.0781,181.6649,182.7358,50578.0
2019-10-02 13:30:00,208.15,208.35,207.86,208.3,22893.0,182.7094,182.885,182.4549,182.8411,22893.0
2019-10-02 14:00:00,208.25,209.84,208.02,209.42,46531.0,182.7972,184.1929,182.5953,183.8242,46531.0
2019-10-02 14:30:00,209.5,209.91,208.99,209.81,46727.0,183.8944,184.2543,183.4468,184.1665,46727.0
2019-10-02 15:00:00,209.93,210.38,209.59,210.25,58302.0,184.2719,184.6669,183.9734,184.5528,58302.0
2019-10-02 15:30:00,210.19,211.13,210.12,210.54,128605.0,184.5001,185.3252,184.4386,184.8073,128605.0
2019-10-03 09:30:00,210.33,211.88,210.06,210.85,30805.0,184.623,185.9835,184.386,185.0794,30805.0
2019-10-03 10:00:00,210.63,210.97,208.59,210.89,25654.0,184.8863,185.1848,183.0956,185.1145,25654.0
2019-10-03 10:30:00,211.04,211.61,210.32,211.02,19298.0,185.2462,185.7465,184.6142,185.2286,19298.0
2019-10-03 11:00:00,210.91,212.28,210.81,211.84,34968.0,185.1321,186.3346,185.0443,185.9484,34968.0
2019-10-03 11:30:00,211.76,211.93,210.91,210.91,20529.0,185.8782,186.0274,185.1321,185.1321,20529.0
2019-10-03 12:00:00,211.0,211.23,210.6,210.76,14044.0,185.2111,185.413,184.86,185.0004,14044.0
2019-10-03 12:30:00,210.78,210.97,210.64,210.9,21346.0,185.018,185.1848,184.8951,185.1233,21346.0
2019-10-03 13:00:00,210.9,211.0,210.6,210.7,21877.0,185.1233,185.2111,184.86,184.9478,21877.0
2019-10-03 13:30:00,210.72,210.96,210.43,210.6,29137.0,184.9653,185.176,184.7108,184.86,29137.0
2019-10-03 14:00:00,210.62,210.72,210.3,210.63,22102.0,184.8775,184.9653,184.5966,184.8863,22102.0
2019-10-03 14:30:00,210.6,210.6,210.0,210.19,23456.0,184.86,184.86,184.3333,184.5001,23456.0
2019-10-03 15:00:00,210.24,210.42,209.96,210.37,30102.0,184.544,184.702,184.2982,184.6581,30102.0
2019-10-03 15:30:00,210.45,210.91,209.88,210.85,223069.0,184.7283,185.1321,184.228,185.0794,223069.0
2019-10-04 09:30:00,212.13,213.95,211.57,213.0,33363.0,186.203,187.8005,185.7114,186.9666,33363.0
2019-10-04 10:00:00,213.08,214.15,213.08,213.59,32175.0,187.0369,187.9761,187.0369,187.4845,32175.0
2019-10-04 10:30:00,213.59,213.87,213.34,213.64,13818.0,187.4845,187.7303,187.2651,187.5284,13818.0
2019-10-04 11:00:00,213.55,213.91,213.34,213.61,12825.0,187.4494,187.7654,187.2651,187.5021,12825.0
2019-10-04 11:30:00,213.59,214.7,213.53,214.17,43091.0,187.4845,188.4589,187.4319,187.9936,43091.0
2019-10-04 12:00:00,214.23,214.63,213.71,214.55,19807.0,188.0463,188.3974,187.5899,188.3272,19807.0
2019-10-04 12:30:00,214.55,214.9,214.21,214.51,21069.0,188.3272,188.6344,188.0288,188.2921,21069.0
2019-10-04 13:00:00,214.45,214.67,214.0,214.33,14907.0,188.2394,188.4325,187.8444,188.1341,14907.0
2019-10-04 13:30:00,214.38,214.66,214.0,214.21,16286.0,188.178,188.4238,187.8444,188.0288,16286.0
2019-10-04 14:00:00,214.22,214.53,213.99,214.31,19734.0,188.0375,188.3096,187.8356,188.1165,19734.0
2019-10-04 14:30:00,214.3,214.46,213.64,213.72,29879.0,188.1078,188.2482,187.5284,187.5986,29879.0
2019-10-04 15:00:00,213.65,213.73,212.7,212.76,61645.0,187.5372,187.6074,186.7033,186.756,61645.0
2019-10-04 15:30:00,212.88,213.99,212.8,213.87,104690.0,186.8613,187.8356,186.7911,187.7303,104690.0
2019-10-07 09:30:00,213.33,213.71,212.5,213.34,19208.0,187.2563,187.5899,186.5278,187.2651,19208.0
2019-10-07 10:00:00,213.19,213.7,213.13,213.69,13446.0,187.1334,187.5811,187.0808,187.5723,13446.0
2019-10-07 10:30:00,213.62,214.18,213.27,214.09,12296.0,187.5109,188.0024,187.2036,187.9234,12296.0
2019-10-07 11:00:00,214.2,214.98,213.72,214.47,67787.0,188.02,188.7046,187.5986,188.257,67787.0
2019-10-07 11:30:00,214.61,215.39,214.61,215.33,18302.0,188.3799,189.0645,188.3799,189.0119,18302.0
2019-10-07 12:00:00,215.36,215.47,214.58,214.66,14776.0,189.0382,189.1348,188.3535,188.4238,14776.0
2019-10-07 12:30:00,214.61,214.61,214.13,214.4,8100.0,188.3799,188.3799,187.9585,188.1955,8100.0
2019-10-07 13:00:00,214.42,214.86,214.42,214.84,18042.0,188.2131,188.5993,188.2131,188.5818,18042.0
2019-10-07 13:30:00,214.89,215.9,214.89,215.84,11421.0,188.6256,189.5122,188.6256,189.4595,11421.0
2019-10-07 14:00:00,215.86,215.89,215.22,215.36,17143.0,189.4771,189.5034,188.9153,189.0382,17143.0
2019-10-07 14:30:00,215.35,215.41,214.88,215.16,22185.0,189.0294,189.0821,188.6169,188.8626,22185.0
2019-10-07 15:00:00,215.04,215.58,215.01,215.28,13823.0,188.7573,189.2313,188.731,188.968,13823.0
2019-10-07 15:30:00,215.29,215.31,213.91,213.95,107771.0,188.9768,188.9943,187.7654,187.8005,107771.0
2019-10-08 09:30:00,213.35,213.35,210.31,210.31,49072.0,187.2739,187.2739,184.6054,184.6054,49072.0
2019-10-08 10:00:00,210.36,210.64,208.44,209.11,65183.0,184.6493,184.8951,182.964,183.5521,65183.0
2019-10-08 10:30:00,209.16,210.22,209.02,210.22,26629.0,183.596,184.5264,183.4731,184.5264,26629.0
2019-10-08 11:00:00,210.08,210.49,208.6,208.7,72654.0,184.4035,184.7634,183.1044,183.1922,72654.0
2019-10-08 11:30:00,208.57,208.65,207.81,207.92,35724.0,183.0781,183.1483,182.411,182.5075,35724.0
2019-10-08 12:00:00,207.83,208.49,207.79,208.33,26076.0,182.4285,183.0079,182.3934,182.8674,26076.0
2019-10-08 12:30:00,208.28,208.93,208.04,208.36,25906.0,182.8235,183.3941,182.6129,182.8938,25906.0
2019-10-08 13:00:00,208.46,209.19,208.23,208.79,30039.0,182.9815,183.6223,182.7796,183.2712,30039.0
2019-10-08 13:30:00,208.78,208.99,208.63,208.71,17018.0,183.2624,183.4468,183.1308,183.201,17018.0
2019-10-08 14:00:00,208.73,208.85,208.4,208.71,27409.0,183.2185,183.3239,182.9289,183.201,27409.0
2019-10-08 14:30:00,208.7,209.3,208.2,208.55,40597.0,183.1922,183.7189,182.7533,183.0605,40597.0
2019-10-08 15:00:00,208.7,209.47,208.63,209.27,28594.0,183.1922,183.8681,183.1308,183.6925,28594.0
2019-10-08 15:30:00,209.24,209.55,207.66,207.67,116055.0,183.6662,183.9383,182.2793,182.2881,116055.0
2019-10-09 09:30:00,210.12,210.95,208.89,209.8,43180.0,184.4386,185.1672,183.359,184.1578,43180.0
2019-10-09 10:00:00,209.75,210.73,209.75,210.63,28075.0,184.1139,184.9741,184.1139,184.8863,28075.0
2019-10-09 10:30:00,210.55,210.8,209.91,210.12,15877.0,184.8161,185.0355,184.2543,184.4386,15877.0
2019-10-09 11:00:00,210.01,210.1,208.82,208.96,29233.0,184.3421,184.4211,183.2975,183.4204,29233.0
2019-10-09 11:30:00,209.04,210.06,208.93,210.01,14692.0,183.4906,184.386,183.3941,184.3421,14692.0
2019-10-09 12:00:00,210.12,210.48,210.07,210.39,11195.0,184.4386,184.7546,184.3948,184.6756,11195.0
2019-10-09 12:30:00,210.38,211.22,210.36,211.22,9003.0,184.6669,185.4042,184.6493,185.4042,9003.0
2019-10-09 13:00:00,211.25,211.64,210.54,210.71,17126.0,185.4305,185.7729,184.8073,184.9565,17126.0
2019-10-09 13:30:00,210.73,211.19,210.73,211.19,16971.0,184.9741,185.3779,184.9741,185.3779,16971.0
2019-10-09 14:00:00,211.19,211.77,211.08,211.52,25780.0,185.3779,185.887,185.2813,185.6675,25780.0
2019-10-09 14:30:00,211.5,212.29,211.45,212.29,35648.0,185.65,186.3434,185.6061,186.3434,35648.0
2019-10-09 15:00:00,212.29,212.66,211.87,212.26,31221.0,186.3434,186.6682,185.9748,186.3171,31221.0
2019-10-09 15:30:00,212.23,212.57,211.49,211.86,89406.0,186.2908,186.5892,185.6412,185.966,89406.0
2019-10-10 09:30:00,212.44,213.23,211.77,213.07,53778.0,186.4751,187.1685,185.887,187.0281,53778.0
2019-10-10 10:00:00,213.07,214.12,212.94,213.64,29048.0,187.0281,187.9498,186.914,187.5284,29048.0
2019-10-10 10:30:00,213.73,214.54,213.51,214.5,14213.0,187.6074,188.3184,187.4143,188.2833,14213.0
2019-10-10 11:00:00,214.54,215.77,214.53,215.51,28406.0,188.3184,189.3981,188.3096,189.1699,28406.0
2019-10-10 11:30:00,215.5,215.68,215.13,215.47,16900.0,189.1611,189.3191,188.8363,189.1348,16900.0
2019-10-10 12:00:00,215.45,215.6,215.32,215.34,19005.0,189.1172,189.2489,189.0031,189.0206,19005.0
2019-10-10 12:30:00,215.33,215.64,214.91,215.48,17256.0,189.0119,189.284,188.6432,189.1435,17256.0
2019-10-10 13:00:00,215.48,215.69,215.31,215.37,15874.0,189.1435,189.3279,188.9943,189.047,15874.0
2019-10-10 13:30:00,215.34,215.34,214.75,215.18,20766.0,189.0206,189.0206,188.5028,188.8802,20766.0
2019-10-10 14:00:00,215.16,215.31,214.19,214.71,19291.0,188.8626,188.9943,188.0112,188.4676,19291.0
2019-10-10 14:30:00,214.67,215.01,214.62,214.82,55113.0,188.4325,188.731,188.3886,188.5642,55113.0
2019-10-10 15:00:00,214.84,215.28,214.77,215.21,60486.0,188.5818,188.968,188.5203,188.9065,60486.0
2019-10-10 15:30:00,215.19,215.24,214.5,214.71,94387.0,188.889,188.9329,188.2833,188.4676,94387.0
2019-10-11 09:30:00,217.53,218.41,216.7,218.35,54703.0,190.943,191.7154,190.2144,191.6628,54703.0
2019-10-11 10:00:00,218.35,219.22,218.13,219.03,30663.0,191.6628,192.4264,191.4696,192.2596,30663.0
2019-10-11 10:30:00,218.96,219.11,217.97,218.21,15705.0,192.1982,192.3299,191.3292,191.5399,15705.0
2019-10-11 11:00:00,218.33,219.76,218.33,219.66,23694.0,191.6452,192.9004,191.6452,192.8126,23694.0
2019-10-11 11:30:00,219.58,219.86,218.75,219.33,12373.0,192.7424,192.9882,192.0139,192.523,12373.0
2019-10-11 12:00:00,219.31,219.31,218.44,218.97,10290.0,192.5054,192.5054,191.7418,192.207,10290.0
2019-10-11 12:30:00,218.97,219.34,218.15,219.29,17239.0,192.207,192.5318,191.4872,192.4879,17239.0
2019-10-11 13:00:00,219.29,219.75,219.01,219.31,59037.0,192.4879,192.8916,192.2421,192.5054,59037.0
2019-10-11 13:30:00,219.06,219.47,218.62,218.94,16895.0,192.286,192.6459,191.8998,192.1806,16895.0
2019-10-11 14:00:00,218.97,218.97,218.34,218.87,16145.0,192.207,192.207,191.654,192.1192,16145.0
2019-10-11 14:30:00,218.97,219.16,218.8,218.98,27272.0,192.207,192.3738,192.0578,192.2158,27272.0
2019-10-11 15:00:00,218.94,219.27,218.85,218.88,44066.0,192.1806,192.4703,192.1016,192.128,44066.0
2019-10-11 15:30:00,218.9,219.15,217.12,217.27,108260.0,192.1455,192.365,190.5831,190.7148,108260.0
2019-10-14 09:30:00,216.59,217.27,216.0,217.22,12251.0,190.1179,190.7148,189.6,190.6709,12251.0
2019-10-14 10:00:00,217.04,217.74,216.69,217.4,13860.0,190.5129,191.1273,190.2056,190.8289,13860.0
2019-10-14 10:30:00,217.56,217.92,217.06,217.92,26366.0,190.9693,191.2853,190.5304,191.2853,26366.0
2019-10-14 11:00:00,217.9,217.9,215.52,215.63,30115.0,191.2678,191.2678,189.1786,189.2752,30115.0
2019-10-14 11:30:00,215.58,216.38,215.53,215.8,17512.0,189.2313,189.9335,189.1874,189.4244,17512.0
2019-10-14 12:00:00,215.83,215.83,214.96,215.01,11880.0,189.4508,189.4508,188.6871,188.731,11880.0
2019-10-14 12:30:00,215.17,215.38,214.74,214.85,14415.0,188.8714,189.0558,188.494,188.5905,14415.0
2019-10-14 13:00:00,214.77,215.08,214.71,214.81,9838.0,188.5203,188.7924,188.4676,188.5554,9838.0
2019-10-14 13:30:00,214.79,215.04,214.69,214.79,8567.0,188.5379,188.7573,188.4501,188.5379,8567.0
2019-10-14 14:00:00,214.88,215.13,214.79,214.95,13198.0,188.6169,188.8363,188.5379,188.6783,13198.0
2019-10-14 14:30:00,214.99,215.09,214.48,214.51,15376.0,188.7134,188.8012,188.2658,188.2921,15376.0
2019-10-14 15:00:00,214.51,214.53,214.13,214.31,28713.0,188.2921,188.3096,187.9585,188.1165,28713.0
2019-10-14 15:30:00,214.31,214.42,213.74,213.92,117918.0,188.1165,188.2131,187.6162,187.7742,117918.0
2019-10-15 09:30:00,215.71,215.78,214.72,215.05,24231.0,189.3454,189.4069,188.4764,188.7661,24231.0
2019-10-15 10:00:00,214.97,215.69,214.89,215.37,29419.0,188.6959,189.3279,188.6256,189.047,29419.0
2019-10-15 10:30:00,215.37,216.29,215.23,215.95,28435.0,189.047,189.8545,188.9241,189.5561,28435.0
2019-10-15 11:00:00,216.05,216.22,215.71,216.13,19954.0,189.6439,189.7931,189.3454,189.7141,19954.0
2019-10-15 11:30:00,216.12,216.14,215.7,215.86,22388.0,189.7053,189.7229,189.3366,189.4771,22388.0
2019-10-15 12:00:00,215.88,216.2,215.41,215.47,18975.0,189.4946,189.7755,189.0821,189.1348,18975.0
2019-10-15 12:30:00,215.57,216.19,215.55,216.11,10441.0,189.2225,189.7668,189.205,189.6965,10441.0
2019-10-15 13:00:00,216.14,216.42,216.05,216.15,15984.0,189.7229,189.9686,189.6439,189.7316,15984.0
2019-10-15 13:30:00,216.18,216.76,216.16,216.67,16191.0,189.758,190.2671,189.7404,190.1881,16191.0
2019-10-15 14:00:00,216.69,216.73,216.07,216.46,17071.0,190.2056,190.2408,189.6614,190.0038,17071.0
2019-10-15 14:30:00,216.48,216.57,215.94,216.02,19649.0,190.0213,190.1003,189.5473,189.6175,19649.0
2019-10-15 15:00:00,216.0,216.18,215.9,216.13,14575.0,189.6,189.758,189.5122,189.7141,14575.0
2019-10-15 15:30:00,216.04,216.1,214.84,215.23,122901.0,189.6351,189.6878,188.5818,188.9241,122901.0
2019-10-16 09:30:00,215.04,215.06,213.65,214.09,29282.0,188.7573,188.7749,187.5372,187.9234,29282.0
2019-10-16 10:00:00,214.07,214.96,213.56,214.91,11072.0,187.9059,188.6871,187.4582,188.6432,11072.0
2019-10-16 10:30:00,214.83,215.65,214.48,215.48,8467.0,188.573,189.2928,188.2658,189.1435,8467.0
2019-10-16 11:00:00,215.43,215.43,214.88,215.23,15164.0,189.0996,189.0996,188.6169,188.9241,15164.0
2019-10-16 11:30:00,215.21,215.24,214.64,214.64,9489.0,188.9065,188.9329,188.4062,188.4062,9489.0
2019-10-16 12:00:00,214.72,215.1,214.4,214.99,18566.0,188.4764,188.81,188.1955,188.7134,18566.0
2019-10-16 12:30:00,215.0,215.15,214.87,214.97,16849.0,188.7222,188.8539,188.6081,188.6959,16849.0
2019-10-16 13:00:00,215.02,215.09,213.93,214.0,29288.0,188.7398,188.8012,187.783,187.8444,29288.0
2019-10-16 13:30:00,214.0,214.05,213.5,213.74,16357.0,187.8444,187.8883,187.4055,187.6162,16357.0
2019-10-16 14:00:00,213.72,214.18,213.67,213.94,17220.0,187.5986,188.0024,187.5548,187.7918,17220.0
2019-10-16 14:30:00,213.94,214.55,213.93,214.39,19467.0,187.7918,188.3272,187.783,188.1868,19467.0
2019-10-16 15:00:00,214.37,214.45,213.81,213.83,24212.0,188.1692,188.2394,187.6776,187.6952,24212.0
2019-10-16 15:30:00,213.84,214.25,213.76,214.15,73898.0,187.704,188.0639,187.6338,187.9761,73898.0
2019-10-17 09:30:00,214.26,215.48,214.26,215.28,35889.0,188.0726,189.1435,188.0726,188.968,35889.0
2019-10-17 10:00:00,215.11,215.73,215.11,215.46,15717.0,188.8188,189.363,188.8188,189.126,15717.0
2019-10-17 10:30:00,215.49,215.5,214.68,215.2,23671.0,189.1523,189.1611,188.4413,188.8978,23671.0
2019-10-17 11:00:00,215.33,215.47,214.97,215.15,14202.0,189.0119,189.1348,188.6959,188.8539,14202.0
2019-10-17 11:30:00,215.19,215.24,214.85,214.96,17709.0,188.889,188.9329,188.5905,188.6871,17709.0
2019-10-17 12:00:00,215.02,215.1,214.72,215.05,12593.0,188.7398,188.81,188.4764,188.7661,12593.0
2019-10-17 12:30:00,215.09,215.41,215.09,215.32,14880.0,188.8012,189.0821,188.8012,189.0031,14880.0
2019-10-17 13:00:00,215.38,215.45,215.21,215.3,15142.0,189.0558,189.1172,188.9065,188.9855,15142.0
2019-10-17 13:30:00,215.35,215.39,214.8,214.81,15325.0,189.0294,189.0645,188.5466,188.5554,15325.0
2019-10-17 14:00:00,214.79,214.79,214.41,214.61,13356.0,188.5379,188.5379,188.2043,188.3799,13356.0
2019-10-17 14:30:00,214.61,214.93,214.45,214.86,13733.0,188.3799,188.6608,188.2394,188.5993,13733.0
2019-10-17 15:00:00,214.9,214.98,214.38,214.44,14463.0,188.6344,188.7046,188.178,188.2306,14463.0
2019-10-17 15:30:00,214.46,214.68,214.18,214.36,36679.0,188.2482,188.4413,188.0024,188.1604,36679.0
2019-10-18 09:30:00,214.3,215.4,213.81,215.34,87736.0,188.1078,189.0733,187.6776,189.0206,87736.0
2019-10-18 10:00:00,215.11,215.22,214.03,214.46,10153.0,188.8188,188.9153,187.8708,188.2482,10153.0
2019-10-18 10:30:00,214.56,214.67,213.78,214.52,32496.0,188.336,188.4325,187.6513,188.3009,32496.0
2019-10-18 11:00:00,214.56,215.18,214.53,215.05,12331.0,188.336,188.8802,188.3096,188.7661,12331.0
2019-10-18 11:30:00,215.06,215.1,214.5,214.5,22072.0,188.7749,188.81,188.2833,188.2833,22072.0
2019-10-18 12:00:00,214.54,214.94,214.09,214.47,14133.0,188.3184,188.6695,187.9234,188.257,14133.0
2019-10-18 12:30:00,214.45,214.96,214.3,214.44,51462.0,188.2394,188.6871,188.1078,188.2306,51462.0
2019-10-18 13:00:00,214.49,215.05,214.49,214.99,10161.0,188.2745,188.7661,188.2745,188.7134,10161.0
2019-10-18 13:30:00,215.05,215.48,214.9,215.42,12977.0,188.7661,189.1435,188.6344,189.0909,12977.0
2019-10-18 14:00:00,215.43,215.65,215.1,215.43,20072.0,189.0996,189.2928,188.81,189.0996,20072.0
2019-10-18 14:30:00,215.43,215.43,214.87,215.03,48097.0,189.0996,189.0996,188.6081,188.7485,48097.0
2019-10-18 15:00:00,215.06,215.42,214.97,215.01,13531.0,188.7749,189.0909,188.6959,188.731,13531.0
2019-10-18 15:30:00,215.02,215.4,214.78,214.82,75265.0,188.7398,189.0733,188.5291,188.5642,75265.0
2019-10-21 09:30:00,215.72,215.94,213.89,213.9,24180.0,189.3542,189.5473,187.7479,187.7566,24180.0
2019-10-21 10:00:00,214.02,215.09,213.76,214.69,16671.0,187.862,188.8012,187.6338,188.4501,16671.0
2019-10-21 10:30:00,214.76,214.86,213.94,214.3,25974.0,188.5115,188.5993,187.7918,188.1078,25974.0
2019-10-21 11:00:00,214.34,214.62,213.84,214.05,27580.0,188.1429,188.3886,187.704,187.8883,27580.0
2019-10-21 11:30:00,214.05,214.13,213.57,213.66,14833.0,187.8883,187.9585,187.467,187.546,14833.0
2019-10-21 12:00:00,213.63,213.84,213.3,213.77,15871.0,187.5196,187.704,187.23,187.6425,15871.0
2019-10-21 12:30:00,213.79,214.16,213.78,214.1,11311.0,187.6601,187.9849,187.6513,187.9322,11311.0
2019-10-21 13:00:00,214.06,214.31,213.92,214.2,12172.0,187.8971,188.1165,187.7742,188.02,12172.0
2019-10-21 13:30:00,214.17,214.3,213.95,213.96,8832.0,187.9936,188.1078,187.8005,187.8093,8832.0
2019-10-21 14:00:00,213.94,214.42,213.94,214.34,16557.0,187.7918,188.2131,187.7918,188.1429,16557.0
2019-10-21 14:30:00,214.37,214.6,214.28,214.49,11398.0,188.1692,188.3711,188.0902,188.2745,11398.0
2019-10-21 15:00:00,214.42,214.57,214.28,214.43,16525.0,188.2131,188.3448,188.0902,188.2219,16525.0
2019-10-21 15:30:00,214.41,214.47,213.39,213.49,132691.0,188.2043,188.257,187.309,187.3968,132691.0
2019-10-22 09:30:00,213.0,213.63,211.54,212.25,32600.0,186.9666,187.5196,185.6851,186.3083,32600.0
2019-10-22 10:00:00,212.16,212.16,208.12,209.09,76766.0,186.2293,186.2293,182.6831,183.5345,76766.0
2019-10-22 10:30:00,209.1,209.24,207.87,208.5,110206.0,183.5433,183.6662,182.4636,183.0166,110206.0
2019-10-22 11:00:00,208.52,209.79,208.42,209.18,59678.0,183.0342,184.149,182.9464,183.6135,59678.0
2019-10-22 11:30:00,209.19,209.5,208.81,209.05,51639.0,183.6223,183.8944,183.2888,183.4994,51639.0
2019-10-22 12:00:00,209.05,209.21,208.64,208.69,42703.0,183.4994,183.6399,183.1395,183.1834,42703.0
2019-10-22 12:30:00,208.71,209.11,208.51,208.64,26229.0,183.201,183.5521,183.0254,183.1395,26229.0
2019-10-22 13:00:00,208.76,208.83,208.16,208.5,46099.0,183.2449,183.3063,182.7182,183.0166,46099.0
2019-10-22 13:30:00,208.5,208.57,208.06,208.28,32189.0,183.0166,183.0781,182.6304,182.8235,32189.0
2019-10-22 14:00:00,208.25,208.25,207.67,207.8,47238.0,182.7972,182.7972,182.2881,182.4022,47238.0
2019-10-22 14:30:00,207.91,207.94,207.29,207.32,43114.0,182.4988,182.5251,181.9545,181.9809,43114.0
2019-10-22 15:00:00,207.32,208.04,207.15,207.95,86152.0,181.9809,182.6129,181.8316,182.5339,86152.0
2019-10-22 15:30:00,207.99,208.13,206.7,206.97,433041.0,182.569,182.6919,181.4366,181.6736,433041.0
2019-10-23 09:30:00,208.68,210.48,207.43,210.13,92121.0,183.1746,184.7546,182.0774,184.4474,92121.0
2019-10-23 10:00:00,210.12,210.91,209.61,210.42,77699.0,184.4386,185.1321,183.991,184.702,77699.0
2019-10-23 10:30:00,210.29,210.58,209.78,210.09,35585.0,184.5879,184.8424,184.1402,184.4123,35585.0
2019-10-23 11:00:00,210.1,210.29,209.92,209.94,37941.0,184.4211,184.5879,184.2631,184.2806,37941.0
2019-10-23 11:30:00,209.95,210.96,209.89,210.86,44746.0,184.2894,185.176,184.2368,185.0882,44746.0
2019-10-23 12:00:00,210.81,211.29,210.79,210.99,26473.0,185.0443,185.4656,185.0268,185.2023,26473.0
2019-10-23 12:30:00,211.04,211.28,210.97,211.1,24075.0,185.2462,185.4569,185.1848,185.2989,24075.0
2019-10-23 13:00:00,211.08,211.18,210.55,210.62,17887.0,185.2813,185.3691,184.8161,184.8775,17887.0
2019-10-23 13:30:00,210.62,210.82,210.21,210.21,20082.0,184.8775,185.0531,184.5176,184.5176,20082.0
2019-10-23 14:00:00,210.19,210.52,210.11,210.32,34051.0,184.5001,184.7898,184.4299,184.6142,34051.0
2019-10-23 14:30:00,210.36,210.48,209.27,209.41,47533.0,184.6493,184.7546,183.6925,183.8154,47533.0
2019-10-23 15:00:00,209.39,209.91,209.09,209.73,55690.0,183.7979,184.2543,183.5345,184.0963,55690.0
2019-10-23 15:30:00,209.81,210.13,209.55,210.07,149622.0,184.1665,184.4474,183.9383,184.3948,149622.0
2019-10-24 09:30:00,211.32,212.29,210.71,211.12,46140.0,185.492,186.3434,184.9565,185.3164,46140.0
2019-10-24 10:00:00,211.07,211.52,210.93,211.22,62392.0,185.2725,185.6675,185.1496,185.4042,62392.0
2019-10-24 10:30:00,211.15,211.48,210.78,211.23,44426.0,185.3428,185.6324,185.018,185.413,44426.0
2019-10-24 11:00:00,211.31,211.78,211.31,211.77,24250.0,185.4832,185.8958,185.4832,185.887,24250.0
2019-10-24 11:30:00,211.78,211.88,211.23,211.66,21140.0,185.8958,185.9835,185.413,185.7904,21140.0
2019-10-24 12:00:00,211.66,212.53,211.18,211.5,17282.0,185.7904,186.5541,185.3691,185.65,17282.0
2019-10-24 12:30:00,211.56,211.67,211.13,211.42,25710.0,185.7026,185.7992,185.3252,185.5798,25710.0
2019-10-24 13:00:00,211.42,211.8,211.31,211.68,25748.0,185.5798,185.9133,185.4832,185.808,25748.0
2019-10-24 13:30:00,211.68,211.69,210.96,211.13,10428.0,185.808,185.8168,185.176,185.3252,10428.0
2019-10-24 14:00:00,211.17,211.59,211.13,211.57,13253.0,185.3603,185.729,185.3252,185.7114,13253.0
2019-10-24 14:30:00,211.55,211.7,211.43,211.58,17034.0,185.6939,185.8255,185.5885,185.7202,17034.0
2019-10-24 15:00:00,211.6,211.7,211.37,211.51,17403.0,185.7378,185.8255,185.5359,185.6588,17403.0
2019-10-24 15:30:00,211.52,211.67,211.32,211.54,72306.0,185.6675,185.7992,185.492,185.6851,72306.0
2019-10-25 09:30:00,211.48,212.36,210.21,212.17,22870.0,185.6324,186.4049,184.5176,186.2381,22870.0
2019-10-25 10:00:00,212.44,213.23,212.32,212.73,15732.0,186.4751,187.1685,186.3698,186.7296,15732.0
2019-10-25 10:30:00,212.8,213.18,212.26,213.08,15825.0,186.7911,187.1246,186.3171,187.0369,15825.0
2019-10-25 11:00:00,213.13,213.62,212.97,213.56,27878.0,187.0808,187.5109,186.9403,187.4582,27878.0
2019-10-25 11:30:00,213.49,214.12,213.32,213.58,15033.0,187.3968,187.9498,187.2475,187.4758,15033.0
2019-10-25 12:00:00,213.58,213.61,213.13,213.38,18048.0,187.4758,187.5021,187.0808,187.3002,18048.0
2019-10-25 12:30:00,213.43,213.74,213.13,213.14,10809.0,187.3441,187.6162,187.0808,187.0895,10809.0
2019-10-25 13:00:00,213.14,213.3,213.02,213.24,20146.0,187.0895,187.23,186.9842,187.1773,20146.0
2019-10-25 13:30:00,213.16,213.53,213.04,213.2,21539.0,187.1071,187.4319,187.0018,187.1422,21539.0
2019-10-25 14:00:00,213.28,213.32,212.65,212.65,14939.0,187.2124,187.2475,186.6594,186.6594,14939.0
2019-10-25 14:30:00,212.64,212.89,212.2,212.89,12484.0,186.6506,186.8701,186.2644,186.8701,12484.0
2019-10-25 15:00:00,212.86,213.46,212.57,213.31,32293.0,186.8438,187.3704,186.5892,187.2388,32293.0
2019-10-25 15:30:00,213.36,213.75,213.19,213.22,121034.0,187.2826,187.625,187.1334,187.1598,121034.0
2019-10-28 09:30:00,214.09,214.47,213.1,214.09,15608.0,187.9234,188.257,187.0544,187.9234,15608.0
2019-10-28 10:00:00,214.11,214.4,213.19,213.33,11235.0,187.941,188.1955,187.1334,187.2563,11235.0
2019-10-28 10:30:00,213.32,213.52,213.04,213.27,16262.0,187.2475,187.4231,187.0018,187.2036,16262.0
2019-10-28 11:00:00,213.21,213.34,212.34,212.62,12620.0,187.151,187.2651,186.3873,186.6331,12620.0
2019-10-28 11:30:00,212.68,212.68,212.0,212.33,27329.0,186.6858,186.6858,186.0889,186.3785,27329.0
2019-10-28 12:00:00,212.4,212.44,211.8,211.82,19002.0,186.44,186.4751,185.9133,185.9309,19002.0
2019-10-28 12:30:00,211.83,211.99,211.45,211.45,19966.0,185.9396,186.0801,185.6061,185.6061,19966.0
2019-10-28 13:00:00,211.57,211.88,211.48,211.65,42258.0,185.7114,185.9835,185.6324,185.7816,42258.0
2019-10-28 13:30:00,211.67,212.21,211.59,211.94,25679.0,185.7992,186.2732,185.729,186.0362,25679.0
2019-10-28 14:00:00,211.96,212.73,211.96,212.21,99965.0,186.0538,186.7296,186.0538,186.2732,99965.0
2019-10-28 14:30:00,212.25,212.66,211.92,212.02,93646.0,186.3083,186.6682,186.0186,186.1064,93646.0
2019-10-28 15:00:00,212.07,212.24,211.72,211.99,50365.0,186.1503,186.2995,185.8431,186.0801,50365.0
2019-10-28 15:30:00,211.96,212.02,211.27,211.44,140551.0,186.0538,186.1064,185.4481,185.5973,140551.0
2019-10-29 09:30:00,211.74,213.18,210.95,213.03,27853.0,185.8606,187.1246,185.1672,186.993,27853.0
2019-10-29 10:00:00,213.38,214.91,213.38,214.87,36812.0,187.3002,188.6432,187.3002,188.6081,36812.0
2019-10-29 10:30:00,214.96,215.61,213.98,215.61,39921.0,188.6871,189.2576,187.8269,189.2576,39921.0
2019-10-29 11:00:00,215.59,216.3,215.51,216.02,34457.0,189.2401,189.8633,189.1699,189.6175,34457.0
2019-10-29 11:30:00,216.17,217.31,216.12,216.33,48964.0,189.7492,190.7499,189.7053,189.8896,48964.0
2019-10-29 12:00:00,216.22,217.98,216.15,217.86,76002.0,189.7931,191.338,189.7316,191.2326,76002.0
2019-10-29 12:30:00,217.9,219.78,217.46,219.08,130624.0,191.2678,192.918,190.8815,192.3035,130624.0
2019-10-29 13:00:00,219.19,221.27,218.78,219.58,177822.0,192.4001,194.2259,192.0402,192.7424,177822.0
2019-10-29 13:30:00,219.62,219.62,218.65,219.2,25150.0,192.7775,192.7775,191.9261,192.4089,25150.0
2019-10-29 14:00:00,219.15,219.15,218.25,218.43,24324.0,192.365,192.365,191.575,191.733,24324.0
2019-10-29 14:30:00,218.38,218.5,217.62,217.68,17837.0,191.6891,191.7944,191.022,191.0746,17837.0
2019-10-29 15:00:00,217.71,217.86,217.24,217.78,37410.0,191.101,191.2326,190.6884,191.1624,37410.0
2019-10-29 15:30:00,217.85,217.9,217.28,217.76,93351.0,191.2239,191.2678,190.7235,191.1449,93351.0
2019-10-30 09:30:00,216.8,217.2,215.56,216.2,32354.0,190.3022,190.6533,189.2138,189.7755,32354.0
2019-10-30 10:00:00,216.19,216.86,215.96,216.86,26068.0,189.7668,190.3549,189.5649,190.3549,26068.0
2019-10-30 10:30:00,216.64,216.74,216.12,216.29,13084.0,190.1618,190.2495,189.7053,189.8545,13084.0
2019-10-30 11:00:00,216.21,216.67,216.04,216.13,14884.0,189.7843,190.1881,189.6351,189.7141,14884.0
2019-10-30 11:30:00,215.87,216.24,215.65,216.22,15673.0,189.4859,189.8106,189.2928,189.7931,15673.0
2019-10-30 12:00:00,216.16,216.36,215.9,216.06,15506.0,189.7404,189.916,189.5122,189.6526,15506.0
2019-10-30 12:30:00,216.12,216.55,216.04,216.05,11510.0,189.7053,190.0828,189.6351,189.6439,11510.0
2019-10-30 13:00:00,216.0,216.1,215.66,215.75,13831.0,189.6,189.6878,189.3015,189.3805,13831.0
2019-10-30 13:30:00,215.76,215.92,215.42,215.76,17230.0,189.3893,189.5298,189.0909,189.3893,17230.0
2019-10-30 14:00:00,215.04,216.14,215.04,216.06,8996.0,188.7573,189.7229,188.7573,189.6526,8996.0
2019-10-30 14:30:00,216.1,216.45,215.03,216.3,16661.0,189.6878,189.995,188.7485,189.8633,16661.0
2019-10-30 15:00:00,216.41,217.19,216.36,216.7,23952.0,189.9599,190.6445,189.916,190.2144,23952.0
2019-10-30 15:30:00,216.71,216.93,216.39,216.77,80556.0,190.2232,190.4163,189.9423,190.2759,80556.0
2019-10-31 09:30:00,216.14,217.29,215.08,216.48,27123.0,189.7229,190.7323,188.7924,190.0213,27123.0
2019-10-31 10:00:00,216.43,216.6,214.81,214.86,21119.0,189.9774,190.1266,188.5554,188.5993,21119.0
2019-10-31 10:30:00,214.79,215.16,214.26,214.98,13365.0,188.5379,188.8626,188.0726,188.7046,13365.0
2019-10-31 11:00:00,214.98,215.1,214.16,214.3,21551.0,188.7046,188.81,187.9849,188.1078,21551.0
2019-10-31 11:30:00,214.27,214.59,213.99,214.26,24715.0,188.0814,188.3623,187.8356,188.0726,24715.0
2019-10-31 12:00:00,214.2,214.59,213.86,214.59,11224.0,188.02,188.3623,187.7215,188.3623,11224.0
2019-10-31 12:30:00,214.54,214.62,214.19,214.58,12306.0,188.3184,188.3886,188.0112,188.3535,12306.0
2019-10-31 13:00:00,214.53,214.71,214.48,214.71,9915.0,188.3096,188.4676,188.2658,188.4676,9915.0
2019-10-31 13:30:00,214.76,214.95,213.95,213.95,23441.0,188.5115,188.6783,187.8005,187.8005,23441.0
2019-10-31 14:00:00,213.92,214.01,213.34,213.34,20252.0,187.7742,187.8532,187.2651,187.2651,20252.0
2019-10-31 14:30:00,213.3,213.33,212.83,212.88,36321.0,187.23,187.2563,186.8174,186.8613,36321.0
2019-10-31 15:00:00,212.92,213.27,212.7,212.72,62588.0,186.8964,187.2036,186.7033,186.7209,62588.0
2019-10-31 15:30:00,212.67,213.34,212.43,213.25,183656.0,186.677,187.2651,186.4663,187.1861,183656.0
2019-11-01 09:30:00,214.71,215.66,213.51,215.13,30914.0,188.4676,189.3015,187.4143,188.8363,30914.0
2019-11-01 10:00:00,215.4,215.66,214.15,214.3,18370.0,189.0733,189.3015,187.9761,188.1078,18370.0
2019-11-01 10:30:00,214.31,214.54,213.57,214.25,15323.0,188.1165,188.3184,187.467,188.0639,15323.0
2019-11-01 11:00:00,214.18,214.56,213.83,213.97,24432.0,188.0024,188.336,187.6952,187.8181,24432.0
2019-11-01 11:30:00,214.01,214.48,213.9,214.3,18988.0,187.8532,188.2658,187.7566,188.1078,18988.0
2019-11-01 12:00:00,214.48,214.63,213.91,214.12,38590.0,188.2658,188.3974,187.7654,187.9498,38590.0
2019-11-01 12:30:00,214.14,214.29,213.95,213.97,40108.0,187.9673,188.099,187.8005,187.8181,40108.0
2019-11-01 13:00:00,213.95,214.53,213.86,213.95,27834.0,187.8005,188.3096,187.7215,187.8005,27834.0
2019-11-01 13:30:00,214.0,214.34,213.81,213.96,36216.0,187.8444,188.1429,187.6776,187.8093,36216.0
2019-11-01 14:00:00,213.95,214.38,213.89,214.19,8923.0,187.8005,188.178,187.7479,188.0112,8923.0
2019-11-01 14:30:00,214.21,214.37,213.43,213.56,36719.0,188.0288,188.1692,187.3441,187.4582,36719.0
2019-11-01 15:00:00,213.61,213.81,213.28,213.47,21659.0,187.5021,187.6776,187.2124,187.3792,21659.0
2019-11-01 15:30:00,213.49,213.92,213.04,213.5,131024.0,187.3968,187.7742,187.0018,187.4055,131024.0
2019-11-04 09:30:00,214.93,215.93,212.82,214.29,77521.0,188.6608,189.5385,186.8086,188.099,77521.0
2019-11-04 10:00:00,214.39,214.63,214.09,214.51,35428.0,188.1868,188.3974,187.9234,188.2921,35428.0
2019-11-04 10:30:00,214.51,215.02,214.4,214.7,36269.0,188.2921,188.7398,188.1955,188.4589,36269.0
2019-11-04 11:00:00,214.7,215.44,214.65,215.14,25558.0,188.4589,189.1084,188.415,188.8451,25558.0
2019-11-04 11:30:00,215.07,215.48,214.31,215.38,55482.0,188.7836,189.1435,188.1165,189.0558,55482.0
2019-11-04 12:00:00,215.4,215.75,214.93,214.93,24537.0,189.0733,189.3805,188.6608,188.6608,24537.0
2019-11-04 12:30:00,214.87,215.55,214.75,215.52,33330.0,188.6081,189.205,188.5028,189.1786,33330.0
2019-11-04 13:00:00,215.56,215.57,214.7,214.94,24600.0,189.2138,189.2225,188.4589,188.6695,24600.0
2019-11-04 13:30:00,214.88,215.13,214.45,215.09,23433.0,188.6169,188.8363,188.2394,188.8012,23433.0
2019-11-04 14:00:00,215.13,215.54,214.94,214.94,23524.0,188.8363,189.1962,188.6695,188.6695,23524.0
2019-11-04 14:30:00,214.93,215.32,214.13,214.24,35621.0,188.6608,189.0031,187.9585,188.0551,35621.0
2019-11-04 15:00:00,214.24,214.29,213.79,214.03,31955.0,188.0551,188.099,187.6601,187.8708,31955.0
2019-11-04 15:30:00,214.01,214.52,213.7,214.44,142097.0,187.8532,188.3009,187.5811,188.2306,142097.0
2019-11-05 09:30:00,213.82,215.5,212.96,214.9,76169.0,187.6864,189.1611,186.9315,188.6344,76169.0
2019-11-05 10:00:00,214.98,215.54,214.76,214.87,40871.0,188.7046,189.1962,188.5115,188.6081,40871.0
2019-11-05 10:30:00,214.8,215.73,214.22,215.69,42872.0,188.5466,189.363,188.0375,189.3279,42872.0
2019-11-05 11:00:00,215.69,216.26,215.56,216.21,26257.0,189.3279,189.8282,189.2138,189.7843,26257.0
2019-11-05 11:30:00,216.21,216.94,216.12,216.78,29149.0,189.7843,190.4251,189.7053,190.2846,29149.0
2019-11-05 12:00:00,216.76,217.14,216.25,216.51,22970.0,190.2671,190.6006,189.8194,190.0476,22970.0
2019-11-05 12:30:00,216.49,217.72,216.39,217.58,26156.0,190.0301,191.1098,189.9423,190.9869,26156.0
2019-11-05 13:00:00,217.57,218.36,217.42,217.8,28806.0,190.9781,191.6715,190.8464,191.18,28806.0
2019-11-05 13:30:00,217.8,217.99,217.1,217.4,43667.0,191.18,191.3468,190.5655,190.8289,43667.0
2019-11-05 14:00:00,217.5,217.78,217.22,217.31,15813.0,190.9166,191.1624,190.6709,190.7499,15813.0
2019-11-05 14:30:00,217.29,217.36,216.21,216.58,33642.0,190.7323,190.7938,189.7843,190.1091,33642.0
2019-11-05 15:00:00,216.6,216.91,216.39,216.66,30579.0,190.1266,190.3988,189.9423,190.1793,30579.0
2019-11-05 15:30:00,216.69,217.47,216.31,216.59,140263.0,190.2056,190.8903,189.8721,190.1179,140263.0
2019-11-06 09:30:00,216.84,218.42,215.29,215.58,47343.0,190.3373,191.7242,188.9768,189.2313,47343.0
2019-11-06 10:00:00,215.55,218.75,215.5,218.63,52195.0,189.205,192.0139,189.1611,191.9085,52195.0
2019-11-06 10:30:00,218.71,218.88,217.93,218.38,29799.0,191.9788,192.128,191.2941,191.6891,29799.0
2019-11-06 11:00:00,218.43,218.7,218.1,218.3,35411.0,191.733,191.97,191.4433,191.6189,35411.0
2019-11-06 11:30:00,218.3,218.81,217.48,217.61,49865.0,191.6189,192.0665,190.8991,191.0132,49865.0
2019-11-06 12:00:00,217.59,218.17,217.56,217.99,24516.0,190.9956,191.5048,190.9693,191.3468,24516.0
2019-11-06 12:30:00,217.92,218.23,217.8,218.22,17355.0,191.2853,191.5574,191.18,191.5486,17355.0
2019-11-06 13:00:00,218.25,218.28,217.79,218.02,36474.0,191.575,191.6013,191.1712,191.3731,36474.0
2019-11-06 13:30:00,218.06,218.91,218.04,218.84,30941.0,191.4082,192.1543,191.3906,192.0929,30941.0
2019-11-06 14:00:00,218.79,219.02,218.47,218.66,34161.0,192.049,192.2509,191.7681,191.9349,34161.0
2019-11-06 14:30:00,218.68,219.17,218.67,219.05,28772.0,191.9524,192.3825,191.9436,192.2772,28772.0
2019-11-06 15:00:00,219.08,219.08,218.36,218.37,51321.0,192.3035,192.3035,191.6715,191.6803,51321.0
2019-11-06 15:30:00,218.39,219.06,218.07,218.96,111234.0,191.6979,192.286,191.417,192.1982,111234.0
2019-11-07 09:30:00,221.0,224.99,218.51,224.74,170097.0,193.9889,197.4912,191.8032,197.2718,170097.0
2019-11-07 10:00:00,224.73,225.86,223.88,224.68,97008.0,197.263,198.2549,196.5169,197.2191,97008.0
2019-11-07 10:30:00,224.77,226.71,224.48,224.77,91937.0,197.2981,199.001,197.0435,197.2981,91937.0
2019-11-07 11:00:00,224.72,226.21,224.02,225.95,82776.0,197.2542,198.5621,196.6398,198.3339,82776.0
2019-11-07 11:30:00,225.94,226.22,225.0,225.38,63549.0,198.3251,198.5709,197.5,197.8335,63549.0
2019-11-07 12:00:00,225.37,226.39,225.17,226.27,28560.0,197.8248,198.7201,197.6492,198.6148,28560.0
2019-11-07 12:30:00,226.26,228.43,225.83,225.9,187511.0,198.606,200.5108,198.2285,198.29,187511.0
2019-11-07 13:00:00,225.9,227.05,225.84,226.47,38767.0,198.29,199.2994,198.2373,198.7903,38767.0
2019-11-07 13:30:00,226.44,226.75,226.02,226.48,44501.0,198.764,199.0361,198.3953,198.7991,44501.0
2019-11-07 14:00:00,226.47,227.52,226.1,226.94,63655.0,198.7903,199.712,198.4655,199.2029,63655.0
2019-11-07 14:30:00,226.93,227.06,226.1,226.54,67441.0,199.1941,199.3082,198.4655,198.8518,67441.0
2019-11-07 15:00:00,226.55,227.75,226.51,227.72,77913.0,198.8605,199.9139,198.8254,199.8875,77913.0
2019-11-07 15:30:00,227.74,227.88,226.96,227.64,226940.0,199.9051,200.028,199.2204,199.8173,226940.0
2019-11-08 09:30:00,231.71,234.19,230.29,233.01,231889.0,203.3899,205.5667,202.1434,204.531,231889.0
2019-11-08 10:00:00,232.79,234.3,232.35,233.8,170318.0,204.3379,205.6633,203.9516,205.2244,170318.0
2019-11-08 10:30:00,233.89,234.61,232.67,232.88,48834.0,205.3034,205.9354,204.2325,204.4169,48834.0
2019-11-08 11:00:00,232.88,234.5,232.66,232.98,86585.0,204.4169,205.8389,204.2237,204.5046,86585.0
2019-11-08 11:30:00,232.98,233.17,231.83,232.44,105578.0,204.5046,204.6714,203.4952,204.0306,105578.0
2019-11-08 12:00:00,232.46,233.18,232.37,233.06,58053.0,204.0482,204.6802,203.9692,204.5749,58053.0
2019-11-08 12:30:00,233.11,233.46,232.92,233.01,42017.0,204.6187,204.926,204.452,204.531,42017.0
2019-11-08 13:00:00,233.0,233.34,232.87,233.2,52063.0,204.5222,204.8206,204.4081,204.6977,52063.0
2019-11-08 13:30:00,233.18,233.81,233.16,233.8,58487.0,204.6802,205.2332,204.6626,205.2244,58487.0
2019-11-08 14:00:00,233.84,234.08,233.65,233.99,42795.0,205.2595,205.4702,205.0927,205.3912,42795.0
2019-11-08 14:30:00,234.03,234.3,233.19,233.45,49258.0,205.4263,205.6633,204.689,204.9172,49258.0
2019-11-08 15:00:00,233.41,233.44,232.5,232.73,44475.0,204.8821,204.9084,204.0833,204.2852,44475.0
2019-11-08 15:30:00,232.8,233.94,232.52,233.87,206621.0,204.3466,205.3473,204.1009,205.2859,206621.0
2019-11-11 09:30:00,233.03,234.33,232.56,233.95,64953.0,204.5485,205.6896,204.136,205.3561,64953.0
2019-11-11 10:00:00,233.9,234.64,233.81,234.19,40823.0,205.3122,205.9617,205.2332,205.5667,40823.0
2019-11-11 10:30:00,234.17,234.86,233.77,234.86,26660.0,205.5492,206.1549,205.1981,206.1549,26660.0
2019-11-11 11:00:00,234.84,235.33,234.13,234.6,41812.0,206.1373,206.5674,205.5141,205.9266,41812.0
2019-11-11 11:30:00,234.59,235.39,234.17,235.38,35106.0,205.9179,206.6201,205.5492,206.6113,35106.0
2019-11-11 12:00:00,235.39,235.4,234.59,234.81,31392.0,206.6201,206.6289,205.9179,206.111,31392.0
2019-11-11 12:30:00,234.84,234.9,233.8,234.38,34555.0,206.1373,206.19,205.2244,205.7335,34555.0
2019-11-11 13:00:00,234.36,234.78,234.29,234.78,74206.0,205.716,206.0846,205.6545,206.0846,74206.0
2019-11-11 13:30:00,234.8,235.06,234.59,234.63,26588.0,206.1022,206.3304,205.9179,205.953,26588.0
2019-11-11 14:00:00,234.63,235.11,234.63,234.63,29960.0,205.953,206.3743,205.953,205.953,29960.0
2019-11-11 14:30:00,234.67,235.44,234.45,235.4,39282.0,205.9881,206.664,205.795,206.6289,39282.0
2019-11-11 15:00:00,235.42,235.49,234.92,235.29,50807.0,206.6464,206.7079,206.2075,206.5323,50807.0
2019-11-11 15:30:00,235.3,235.33,234.58,235.02,106326.0,206.5411,206.5674,205.9091,206.2953,106326.0
2019-11-12 09:30:00,236.13,237.74,235.25,236.54,78294.0,207.2696,208.6829,206.4972,207.6295,78294.0
2019-11-12 10:00:00,236.55,237.47,236.09,236.5,45297.0,207.6383,208.4459,207.2345,207.5944,45297.0
2019-11-12 10:30:00,236.52,236.59,235.71,235.85,37863.0,207.612,207.6734,206.901,207.0239,37863.0
2019-11-12 11:00:00,235.93,236.79,235.71,236.74,61481.0,207.0941,207.849,206.901,207.8051,61481.0
2019-11-12 11:30:00,236.76,236.83,236.35,236.67,40745.0,207.8226,207.8841,207.4627,207.7436,40745.0
2019-11-12 12:00:00,236.73,236.86,236.21,236.74,35908.0,207.7963,207.9104,207.3399,207.8051,35908.0
2019-11-12 12:30:00,236.77,236.77,236.2,236.68,49978.0,207.8314,207.8314,207.3311,207.7524,49978.0
2019-11-12 13:00:00,236.6,237.17,236.6,236.86,53321.0,207.6822,208.1825,207.6822,207.9104,53321.0
2019-11-12 13:30:00,236.86,236.87,236.32,236.62,20966.0,207.9104,207.9192,207.4364,207.6997,20966.0
2019-11-12 14:00:00,236.61,236.61,235.84,236.02,35421.0,207.691,207.691,207.0151,207.1731,35421.0
2019-11-12 14:30:00,236.02,236.25,235.71,236.2,43958.0,207.1731,207.375,206.901,207.3311,43958.0
2019-11-12 15:00:00,236.2,236.61,236.16,236.53,36382.0,207.3311,207.691,207.296,207.6207,36382.0
2019-11-12 15:30:00,236.47,237.14,236.41,237.03,148322.0,207.5681,208.1562,207.5154,208.0596,148322.0
2019-11-13 09:30:00,236.72,238.05,236.04,236.88,123933.0,207.7875,208.955,207.1906,207.928,123933.0
2019-11-13 10:00:00,236.86,237.44,236.47,237.35,35264.0,207.9104,208.4195,207.5681,208.3405,35264.0
2019-11-13 10:30:00,237.44,238.09,237.29,237.72,26177.0,208.4195,208.9901,208.2879,208.6653,26177.0
2019-11-13 11:00:00,237.84,237.84,236.89,237.32,53238.0,208.7706,208.7706,207.9367,208.3142,53238.0
2019-11-13 11:30:00,237.31,238.05,237.24,237.33,33318.0,208.3054,208.955,208.244,208.323,33318.0
2019-11-13 12:00:00,237.36,237.56,236.93,237.29,32527.0,208.3493,208.5249,207.9719,208.2879,32527.0
2019-11-13 12:30:00,237.32,237.53,237.15,237.52,33613.0,208.3142,208.4985,208.165,208.4897,33613.0
2019-11-13 13:00:00,237.54,237.57,237.12,237.39,33147.0,208.5073,208.5336,208.1386,208.3756,33147.0
2019-11-13 13:30:00,237.44,237.92,237.1,237.45,44628.0,208.4195,208.8409,208.1211,208.4283,44628.0
2019-11-13 14:00:00,237.42,237.52,236.96,237.35,80802.0,208.402,208.4897,207.9982,208.3405,80802.0
2019-11-13 14:30:00,237.34,237.63,237.13,237.38,41818.0,208.3317,208.5863,208.1474,208.3669,41818.0
2019-11-13 15:00:00,237.43,237.56,237.2,237.48,56680.0,208.4107,208.5249,208.2089,208.4546,56680.0
2019-11-13 15:30:00,237.46,237.75,237.26,237.5,113033.0,208.4371,208.6916,208.2615,208.4722,113033.0
2019-11-14 09:30:00,236.38,237.45,236.26,237.42,58500.0,207.4891,208.4283,207.3837,208.402,58500.0
2019-11-14 10:00:00,237.47,237.96,236.91,237.53,18484.0,208.4459,208.876,207.9543,208.4985,18484.0
2019-11-14 10:30:00,237.57,237.89,236.57,237.48,49021.0,208.5336,208.8145,207.6559,208.4546,49021.0
2019-11-14 11:00:00,237.33,238.51,237.33,238.11,32708.0,208.323,209.3587,208.323,209.0076,32708.0
2019-11-14 11:30:00,238.09,238.23,237.4,237.97,41479.0,208.9901,209.113,208.3844,208.8847,41479.0
2019-11-14 12:00:00,237.95,238.12,237.88,237.97,22168.0,208.8672,209.0164,208.8057,208.8847,22168.0
2019-11-14 12:30:00,237.97,238.23,237.85,238.11,19887.0,208.8847,209.113,208.7794,209.0076,19887.0
2019-11-14 13:00:00,238.08,238.26,237.84,237.88,19758.0,208.9813,209.1393,208.7706,208.8057,19758.0
2019-11-14 13:30:00,237.88,238.0,237.43,237.65,24235.0,208.8057,208.9111,208.4107,208.6039,24235.0
2019-11-14 14:00:00,237.6,238.09,237.34,237.4,29748.0,208.56,208.9901,208.3317,208.3844,29748.0
2019-11-14 14:30:00,237.38,237.9,237.22,237.85,29290.0,208.3669,208.8233,208.2264,208.7794,29290.0
2019-11-14 15:00:00,237.85,238.23,237.81,238.23,27160.0,208.7794,209.113,208.7443,209.113,27160.0
2019-11-14 15:30:00,238.19,238.54,238.03,238.14,97702.0,209.0779,209.3851,208.9374,209.034,97702.0
2019-11-15 09:30:00,239.52,240.66,238.74,239.47,62832.0,210.2453,211.246,209.5606,210.2014,62832.0
2019-11-15 10:00:00,239.54,239.78,238.87,239.76,35583.0,210.2629,210.4735,209.6747,210.456,35583.0
2019-11-15 10:30:00,239.67,239.73,239.37,239.42,51937.0,210.377,210.4296,210.1136,210.1575,51937.0
2019-11-15 11:00:00,239.32,239.86,239.3,239.73,42675.0,210.0697,210.5437,210.0522,210.4296,42675.0
2019-11-15 11:30:00,239.71,239.75,239.35,239.64,72663.0,210.4121,210.4472,210.0961,210.3506,72663.0
2019-11-15 12:00:00,239.59,239.99,238.63,239.25,37083.0,210.3067,210.6579,209.4641,210.0083,37083.0
2019-11-15 12:30:00,239.25,239.56,239.2,239.46,39553.0,210.0083,210.2804,209.9644,210.1926,39553.0
2019-11-15 13:00:00,239.48,239.74,239.45,239.6,22237.0,210.2102,210.4384,210.1839,210.3155,22237.0
2019-11-15 13:30:00,239.53,239.93,239.5,239.74,23598.0,210.2541,210.6052,210.2277,210.4384,23598.0
2019-11-15 14:00:00,239.74,240.25,239.6,240.1,35984.0,210.4384,210.8861,210.3155,210.7544,35984.0
2019-11-15 14:30:00,240.1,240.39,240.06,240.23,36687.0,210.7544,211.009,210.7193,210.8685,36687.0
2019-11-15 15:00:00,240.17,240.2,239.83,240.19,54773.0,210.8159,210.8422,210.5174,210.8334,54773.0
2019-11-15 15:30:00,240.14,241.0,239.92,240.85,149392.0,210.7895,211.5444,210.5964,211.4127,149392.0
2019-11-18 09:30:00,239.09,240.87,239.09,240.48,45326.0,209.8679,211.4303,209.8679,211.088,45326.0
2019-11-18 10:00:00,240.59,241.49,240.29,240.57,34216.0,211.1845,211.9745,210.9212,211.167,34216.0
2019-11-18 10:30:00,240.72,240.92,240.45,240.45,30658.0,211.2986,211.4742,211.0616,211.0616,30658.0
2019-11-18 11:00:00,240.49,241.45,240.11,241.25,36166.0,211.0967,211.9394,210.7632,211.7639,36166.0
2019-11-18 11:30:00,241.28,241.78,240.91,241.29,39891.0,211.7902,212.2291,211.4654,211.799,39891.0
2019-11-18 12:00:00,241.24,241.4,240.97,241.13,20085.0,211.7551,211.8955,211.5181,211.6585,20085.0
2019-11-18 12:30:00,241.08,241.57,240.74,241.38,40206.0,211.6146,212.0447,211.3162,211.878,40206.0
2019-11-18 13:00:00,241.47,241.68,241.01,241.07,22179.0,211.957,212.1413,211.5532,211.6059,22179.0
2019-11-18 13:30:00,241.11,241.66,241.05,241.23,23643.0,211.641,212.1237,211.5883,211.7463,23643.0
2019-11-18 14:00:00,241.27,241.32,240.84,241.06,31455.0,211.7814,211.8253,211.404,211.5971,31455.0
2019-11-18 14:30:00,241.12,241.41,241.06,241.34,29516.0,211.6497,211.9043,211.5971,211.8429,29516.0
2019-11-18 15:00:00,241.35,241.62,241.25,241.51,48958.0,211.8516,212.0886,211.7639,211.9921,48958.0
2019-11-18 15:30:00,241.51,241.57,240.5,241.19,150178.0,211.9921,212.0447,211.1055,211.7112,150178.0
2019-11-19 09:30:00,241.23,241.9,240.52,241.48,40938.0,211.7463,212.3344,211.1231,211.9657,40938.0
2019-11-19 10:00:00,241.36,241.57,240.22,241.13,29851.0,211.8604,212.0447,210.8597,211.6585,29851.0
2019-11-19 10:30:00,241.05,241.59,240.62,240.81,31647.0,211.5883,212.0623,211.2109,211.3776,31647.0
2019-11-19 11:00:00,240.76,241.42,240.71,241.28,32569.0,211.3337,211.9131,211.2899,211.7902,32569.0
2019-11-19 11:30:00,241.24,241.71,241.0,241.41,26283.0,211.7551,212.1676,211.5444,211.9043,26283.0
2019-11-19 12:00:00,241.35,241.42,240.81,240.93,27905.0,211.8516,211.9131,211.3776,211.483,27905.0
2019-11-19 12:30:00,240.93,241.12,240.66,240.97,36350.0,211.483,211.6497,211.246,211.5181,36350.0
2019-11-19 13:00:00,240.96,241.22,240.83,240.9,20221.0,211.5093,211.7375,211.3952,211.4566,20221.0
2019-11-19 13:30:00,240.92,241.13,240.91,241.09,29397.0,211.4742,211.6585,211.4654,211.6234,29397.0
2019-11-19 14:00:00,241.08,241.52,241.03,241.5,21178.0,211.6146,212.0009,211.5707,211.9833,21178.0
2019-11-19 14:30:00,241.47,241.52,241.01,241.28,27045.0,211.957,212.0009,211.5532,211.7902,27045.0
2019-11-19 15:00:00,241.28,241.35,241.0,241.19,30262.0,211.7902,211.8516,211.5444,211.7112,30262.0
2019-11-19 15:30:00,241.21,241.52,241.08,241.31,98049.0,211.7287,212.0009,211.6146,211.8165,98049.0
2019-11-20 09:30:00,241.06,241.78,240.56,241.27,73406.0,211.5971,212.2291,211.1582,211.7814,73406.0
2019-11-20 10:00:00,241.26,241.44,240.81,241.23,38550.0,211.7726,211.9306,211.3776,211.7463,38550.0
2019-11-20 10:30:00,241.22,241.48,240.93,241.24,22310.0,211.7375,211.9657,211.483,211.7551,22310.0
2019-11-20 11:00:00,241.14,241.36,240.92,240.94,27755.0,211.6673,211.8604,211.4742,211.4917,27755.0
2019-11-20 11:30:00,240.94,241.27,240.8,240.95,28763.0,211.4917,211.7814,211.3689,211.5005,28763.0
2019-11-20 12:00:00,240.92,241.14,240.6,240.7,33829.0,211.4742,211.6673,211.1933,211.2811,33829.0
2019-11-20 12:30:00,240.64,240.64,238.94,239.17,49806.0,211.2284,211.2284,209.7362,209.9381,49806.0
2019-11-20 13:00:00,239.08,239.44,238.67,239.04,51834.0,209.8591,210.1751,209.4992,209.824,51834.0
2019-11-20 13:30:00,239.13,239.54,238.93,239.31,68598.0,209.903,210.2629,209.7274,210.061,68598.0
2019-11-20 14:00:00,239.32,239.32,238.21,238.45,29961.0,210.0697,210.0697,209.0954,209.3061,29961.0
2019-11-20 14:30:00,238.39,238.45,237.68,237.69,51354.0,209.2534,209.3061,208.6302,208.639,51354.0
2019-11-20 15:00:00,237.69,238.02,237.24,237.37,71881.0,208.639,208.9286,208.244,208.3581,71881.0
2019-11-20 15:30:00,237.31,238.06,236.99,237.84,165742.0,208.3054,208.9637,208.0245,208.7706,165742.0
2019-11-21 09:30:00,237.28,238.08,235.58,236.2,57008.0,208.2791,208.9813,206.7869,207.3311,57008.0
2019-11-21 10:00:00,236.18,237.14,236.02,236.99,22175.0,207.3135,208.1562,207.1731,208.0245,22175.0
2019-11-21 10:30:00,236.83,238.06,236.56,237.42,36578.0,207.8841,208.9637,207.6471,208.402,36578.0
2019-11-21 11:00:00,237.35,237.74,236.9,237.44,19152.0,208.3405,208.6829,207.9455,208.4195,19152.0
2019-11-21 11:30:00,237.44,237.51,236.67,236.7,11243.0,208.4195,208.481,207.7436,207.77,11243.0
2019-11-21 12:00:00,236.67,237.28,236.3,237.21,51816.0,207.7436,208.2791,207.4189,208.2176,51816.0
2019-11-21 12:30:00,237.29,237.62,237.13,237.23,9432.0,208.2879,208.5775,208.1474,208.2352,9432.0
2019-11-21 13:00:00,237.29,237.5,236.78,236.92,36215.0,208.2879,208.4722,207.8402,207.9631,36215.0
2019-11-21 13:30:00,236.97,237.19,236.54,236.87,39012.0,208.007,208.2001,207.6295,207.9192,39012.0
2019-11-21 14:00:00,236.88,237.43,236.71,237.37,11061.0,207.928,208.4107,207.7787,208.3581,11061.0
2019-11-21 14:30:00,237.34,237.77,237.24,237.47,13157.0,208.3317,208.7092,208.244,208.4459,13157.0
2019-11-21 15:00:00,237.47,237.53,237.14,237.26,11499.0,208.4459,208.4985,208.1562,208.2615,11499.0
2019-11-21 15:30:00,237.16,237.76,237.04,237.62,67973.0,208.1737,208.7004,208.0684,208.5775,67973.0
2019-11-22 09:30:00,237.86,239.0,236.42,237.51,35602.0,208.7882,209.7889,207.5242,208.481,35602.0
2019-11-22 10:00:00,237.53,237.62,235.92,236.19,15481.0,208.4985,208.5775,207.0853,207.3223,15481.0
2019-11-22 10:30:00,236.1,236.51,235.88,236.08,46340.0,207.2433,207.6032,207.0502,207.2257,46340.0
2019-11-22 11:00:00,236.04,236.07,235.42,235.65,33791.0,207.1906,207.217,206.6464,206.8483,33791.0
2019-11-22 11:30:00,235.62,236.12,235.61,236.01,28273.0,206.822,207.2609,206.8132,207.1643,28273.0
2019-11-22 12:00:00,236.04,236.34,235.25,235.71,89569.0,207.1906,207.454,206.4972,206.901,89569.0
2019-11-22 12:30:00,235.65,236.23,235.35,236.11,96007.0,206.8483,207.3574,206.585,207.2521,96007.0
2019-11-22 13:00:00,236.07,236.75,236.04,236.75,64563.0,207.217,207.8139,207.1906,207.8139,64563.0
2019-11-22 13:30:00,236.74,237.0,236.62,236.84,20014.0,207.8051,208.0333,207.6997,207.8929,20014.0
2019-11-22 14:00:00,236.77,237.1,236.61,237.09,30892.0,207.8314,208.1211,207.691,208.1123,30892.0
2019-11-22 14:30:00,237.04,237.14,236.93,237.09,17798.0,208.0684,208.1562,207.9719,208.1123,17798.0
2019-11-22 15:00:00,237.12,237.27,237.0,237.27,26743.0,208.1386,208.2703,208.0333,208.2703,26743.0
2019-11-22 15:30:00,237.26,237.61,237.16,237.6,115940.0,208.2615,208.5687,208.1737,208.56,115940.0
2019-11-25 09:30:00,238.24,239.13,236.65,237.11,34313.0,209.1217,209.903,207.7261,208.1299,34313.0
2019-11-25 10:00:00,237.17,238.07,236.58,236.79,50138.0,208.1825,208.9725,207.6646,207.849,50138.0
2019-11-25 10:30:00,236.74,236.75,235.68,235.68,32606.0,207.8051,207.8139,206.8746,206.8746,32606.0
2019-11-25 11:00:00,235.74,235.97,234.72,234.92,54682.0,206.9273,207.1292,206.032,206.2075,54682.0
2019-11-25 11:30:00,234.93,235.05,234.29,234.4,55186.0,206.2163,206.3216,205.6545,205.7511,55186.0
2019-11-25 12:00:00,234.41,234.52,233.69,234.35,39354.0,205.7599,205.8564,205.1279,205.7072,39354.0
2019-11-25 12:30:00,234.51,234.51,233.99,234.21,18538.0,205.8476,205.8476,205.3912,205.5843,18538.0
2019-11-25 13:00:00,234.27,234.59,233.88,233.92,29939.0,205.637,205.9179,205.2946,205.3297,29939.0
2019-11-25 13:30:00,233.89,234.08,233.47,233.7,34347.0,205.3034,205.4702,204.9347,205.1366,34347.0
2019-11-25 14:00:00,233.74,234.04,233.6,233.7,56542.0,205.1717,205.4351,205.0489,205.1366,56542.0
2019-11-25 14:30:00,233.76,233.83,233.17,233.17,56524.0,205.1893,205.2507,204.6714,204.6714,56524.0
2019-11-25 15:00:00,233.16,234.49,233.14,234.4,46508.0,204.6626,205.8301,204.6451,205.7511,46508.0
2019-11-25 15:30:00,234.45,234.98,234.13,234.69,179648.0,205.795,206.2602,205.5141,206.0056,179648.0
2019-11-26 09:30:00,234.2,235.81,232.28,235.48,95507.0,205.5755,206.9887,203.8902,206.6991,95507.0
2019-11-26 10:00:00,235.47,235.82,234.84,235.49,59720.0,206.6903,206.9975,206.1373,206.7079,59720.0
2019-11-26 10:30:00,235.45,235.46,234.2,234.78,25026.0,206.6727,206.6815,205.5755,206.0846,25026.0
2019-11-26 11:00:00,234.82,234.93,234.24,234.37,24910.0,206.1197,206.2163,205.6106,205.7247,24910.0
2019-11-26 11:30:00,234.49,234.93,234.49,234.81,18655.0,205.8301,206.2163,205.8301,206.111,18655.0
2019-11-26 12:00:00,234.81,234.99,234.51,234.78,22517.0,206.111,206.269,205.8476,206.0846,22517.0
2019-11-26 12:30:00,234.78,234.86,234.5,234.78,16363.0,206.0846,206.1549,205.8389,206.0846,16363.0
2019-11-26 13:00:00,234.76,234.76,234.19,234.2,27749.0,206.0671,206.0671,205.5667,205.5755,27749.0
2019-11-26 13:30:00,234.22,234.24,233.91,234.04,23083.0,205.5931,205.6106,205.321,205.4351,23083.0
2019-11-26 14:00:00,234.11,234.48,234.01,234.39,24279.0,205.4965,205.8213,205.4087,205.7423,24279.0
2019-11-26 14:30:00,234.39,234.71,234.06,234.53,17654.0,205.7423,206.0232,205.4526,205.8652,17654.0
2019-11-26 15:00:00,234.46,234.99,234.37,234.95,43688.0,205.8037,206.269,205.7247,206.2339,43688.0
2019-11-26 15:30:00,234.89,235.08,234.39,234.48,177100.0,206.1812,206.348,205.7423,205.8213,177100.0
2019-11-27 09:30:00,234.4,235.04,233.1,235.04,33523.0,205.7511,206.3129,204.61,206.3129,33523.0
2019-11-27 10:00:00,234.74,235.45,234.47,235.4,30007.0,206.0495,206.6727,205.8125,206.6289,30007.0
2019-11-27 10:30:00,235.43,235.92,235.0,235.0,23086.0,206.6552,207.0853,206.2777,206.2777,23086.0
2019-11-27 11:00:00,234.99,234.99,234.4,234.76,16183.0,206.269,206.269,205.7511,206.0671,16183.0
2019-11-27 11:30:00,234.73,235.46,234.61,235.27,24688.0,206.0407,206.6815,205.9354,206.5147,24688.0
2019-11-27 12:00:00,235.29,235.53,234.91,235.11,15214.0,206.5323,206.743,206.1987,206.3743,15214.0
2019-11-27 12:30:00,235.16,235.41,235.01,235.33,13225.0,206.4182,206.6376,206.2865,206.5674,13225.0
2019-11-27 13:00:00,235.46,235.7,235.33,235.69,19064.0,206.6815,206.8922,206.5674,206.8834,19064.0
2019-11-27 13:30:00,235.74,235.9,235.49,235.52,12674.0,206.9273,207.0677,206.7079,206.7342,12674.0
2019-11-27 14:00:00,235.49,235.75,235.35,235.39,20819.0,206.7079,206.9361,206.585,206.6201,20819.0
2019-11-27 14:30:00,235.47,235.84,235.37,235.79,24367.0,206.6903,207.0151,206.6025,206.9712,24367.0
2019-11-27 15:00:00,235.81,236.31,235.72,236.05,16195.0,206.9887,207.4276,206.9097,207.1994,16195.0
2019-11-27 15:30:00,236.08,236.28,235.66,236.05,98038.0,207.2257,207.4013,206.8571,207.1994,98038.0
2019-11-29 09:30:00,236.38,238.18,235.6,236.81,37260.0,207.4891,209.0691,206.8044,207.8665,37260.0
2019-11-29 10:00:00,236.72,236.83,236.36,236.59,21010.0,207.7875,207.8841,207.4715,207.6734,21010.0
2019-11-29 10:30:00,236.11,236.46,235.91,236.42,29221.0,207.2521,207.5593,207.0765,207.5242,29221.0
2019-11-29 11:00:00,236.33,236.42,235.67,235.75,26625.0,207.4452,207.5242,206.8659,206.9361,26625.0
2019-11-29 11:30:00,235.74,236.17,235.32,235.69,21923.0,206.9273,207.3047,206.5586,206.8834,21923.0
2019-11-29 12:00:00,235.72,236.24,235.62,235.97,17671.0,206.9097,207.3662,206.822,207.1292,17671.0
2019-11-29 12:30:00,235.95,236.6,235.84,236.48,60515.0,207.1116,207.6822,207.0151,207.5769,60515.0
2019-12-02 09:30:00,236.0,236.2,233.41,234.29,55550.0,207.1555,207.3311,204.8821,205.6545,55550.0
2019-12-02 10:00:00,234.21,234.31,233.12,233.32,49405.0,205.5843,205.6721,204.6275,204.8031,49405.0
2019-12-02 10:30:00,233.14,233.27,232.27,232.48,57484.0,204.6451,204.7592,203.8814,204.0657,57484.0
2019-12-02 11:00:00,232.48,232.62,231.75,232.45,31458.0,204.0657,204.1886,203.425,204.0394,31458.0
2019-12-02 11:30:00,232.5,232.57,232.06,232.46,32821.0,204.0833,204.1447,203.6971,204.0482,32821.0
2019-12-02 12:00:00,232.48,232.86,232.04,232.28,39197.0,204.0657,204.3993,203.6795,203.8902,39197.0
2019-12-02 12:30:00,232.34,232.36,231.43,231.5,35296.0,203.9429,203.9604,203.1441,203.2055,35296.0
2019-12-02 13:00:00,231.48,232.47,231.48,232.35,24635.0,203.188,204.057,203.188,203.9516,24635.0
2019-12-02 13:30:00,232.41,232.43,231.94,231.99,26689.0,204.0043,204.0219,203.5917,203.6356,26689.0
2019-12-02 14:00:00,232.0,232.56,231.98,232.42,34564.0,203.6444,204.136,203.6269,204.0131,34564.0
2019-12-02 14:30:00,232.44,232.65,231.79,231.98,42034.0,204.0306,204.215,203.4601,203.6269,42034.0
2019-12-02 15:00:00,231.98,231.98,231.28,231.39,34786.0,203.6269,203.6269,203.0124,203.109,34786.0
2019-12-02 15:30:00,231.37,231.68,230.71,231.02,126505.0,203.0914,203.3635,202.5121,202.7842,126505.0
2019-12-03 09:30:00,229.92,231.43,228.82,229.54,71913.0,201.8186,203.1441,200.8531,201.4851,71913.0
2019-12-03 10:00:00,229.51,230.88,229.51,230.3,30037.0,201.4588,202.6613,201.4588,202.1522,30037.0
2019-12-03 10:30:00,230.2,230.48,229.39,229.64,31607.0,202.0644,202.3102,201.3534,201.5729,31607.0
2019-12-03 11:00:00,229.71,229.89,229.29,229.53,38493.0,201.6343,201.7923,201.2656,201.4763,38493.0
2019-12-03 11:30:00,229.47,230.27,229.18,230.18,92404.0,201.4236,202.1259,201.1691,202.0469,92404.0
2019-12-03 12:00:00,230.25,230.37,229.57,229.88,20960.0,202.1083,202.2136,201.5114,201.7835,20960.0
2019-12-03 12:30:00,229.88,229.88,229.31,229.4,41825.0,201.7835,201.7835,201.2832,201.3622,41825.0
2019-12-03 13:00:00,229.43,229.74,229.43,229.67,26647.0,201.3885,201.6606,201.3885,201.5992,26647.0
2019-12-03 13:30:00,229.66,229.85,228.95,228.97,33386.0,201.5904,201.7572,200.9672,200.9848,33386.0
2019-12-03 14:00:00,229.0,229.29,228.25,228.5,55193.0,201.0111,201.2656,200.3528,200.5722,55193.0
2019-12-03 14:30:00,228.5,228.85,227.98,228.73,60086.0,200.5722,200.8794,200.1158,200.7741,60086.0
2019-12-03 15:00:00,228.73,229.84,228.37,229.76,39442.0,200.7741,201.7484,200.4581,201.6782,39442.0
2019-12-03 15:30:00,229.75,229.89,229.44,229.68,152455.0,201.6694,201.7923,201.3973,201.608,152455.0
2019-12-04 09:30:00,230.5,231.37,230.0,230.92,55076.0,202.3278,203.0914,201.8889,202.6964,55076.0
2019-12-04 10:00:00,230.81,230.86,229.77,229.99,58404.0,202.5999,202.6438,201.687,201.8801,58404.0
2019-12-04 10:30:00,230.02,230.96,230.01,230.65,36829.0,201.9064,202.7315,201.8976,202.4594,36829.0
2019-12-04 11:00:00,230.6,230.79,230.14,230.61,29602.0,202.4155,202.5823,202.0118,202.4243,29602.0
2019-12-04 11:30:00,230.62,230.81,230.19,230.23,30397.0,202.4331,202.5999,202.0556,202.0908,30397.0
2019-12-04 12:00:00,230.2,230.32,229.89,229.9,17027.0,202.0644,202.1698,201.7923,201.8011,17027.0
2019-12-04 12:30:00,229.78,230.31,229.54,230.13,23949.0,201.6958,202.161,201.4851,202.003,23949.0
2019-12-04 13:00:00,230.2,230.2,229.88,229.97,22560.0,202.0644,202.0644,201.7835,201.8625,22560.0
2019-12-04 13:30:00,230.02,230.31,230.02,230.14,22527.0,201.9064,202.161,201.9064,202.0118,22527.0
2019-12-04 14:00:00,230.2,230.49,230.09,230.22,33899.0,202.0644,202.319,201.9679,202.082,33899.0
2019-12-04 14:30:00,230.24,230.29,230.06,230.16,17816.0,202.0995,202.1434,201.9415,202.0293,17816.0
2019-12-04 15:00:00,230.14,230.26,229.85,229.9,32050.0,202.0118,202.1171,201.7572,201.8011,32050.0
2019-12-04 15:30:00,229.92,229.94,228.92,228.98,97955.0,201.8186,201.8362,200.9409,200.9935,97955.0
2019-12-05 09:30:00,229.16,230.65,229.06,230.42,64193.0,201.1515,202.4594,201.0638,202.2575,64193.0
2019-12-05 10:00:00,230.31,230.9,229.28,230.9,40257.0,202.161,202.6789,201.2569,202.6789,40257.0
2019-12-05 10:30:00,230.9,231.23,230.2,230.99,27034.0,202.6789,202.9685,202.0644,202.7579,27034.0
2019-12-05 11:00:00,230.98,231.18,230.66,230.99,21950.0,202.7491,202.9246,202.4682,202.7579,21950.0
2019-12-05 11:30:00,230.97,230.97,230.15,230.48,16352.0,202.7403,202.7403,202.0205,202.3102,16352.0
2019-12-05 12:00:00,230.49,230.49,229.74,230.19,25704.0,202.319,202.319,201.6606,202.0556,25704.0
2019-12-05 12:30:00,230.39,230.42,230.13,230.27,15976.0,202.2312,202.2575,202.003,202.1259,15976.0
2019-12-05 13:00:00,230.26,230.34,230.13,230.22,17625.0,202.1171,202.1873,202.003,202.082,17625.0
2019-12-05 13:30:00,230.19,230.4,230.06,230.16,50974.0,202.0556,202.24,201.9415,202.0293,50974.0
2019-12-05 14:00:00,230.16,230.48,230.03,230.48,43207.0,202.0293,202.3102,201.9152,202.3102,43207.0
2019-12-05 14:30:00,230.52,230.55,229.96,230.23,35977.0,202.3453,202.3716,201.8538,202.0908,35977.0
2019-12-05 15:00:00,230.23,230.55,230.22,230.28,42095.0,202.0908,202.3716,202.082,202.1346,42095.0
2019-12-05 15:30:00,230.27,230.5,230.18,230.5,102892.0,202.1259,202.3278,202.0469,202.3278,102892.0
2019-12-06 09:30:00,232.8,232.89,231.63,232.0,26737.0,204.3466,204.4256,203.3196,203.6444,26737.0
2019-12-06 10:00:00,232.14,232.26,231.54,232.0,36538.0,203.7673,203.8726,203.2406,203.6444,36538.0
2019-12-06 10:30:00,232.0,232.08,231.73,231.92,16590.0,203.6444,203.7146,203.4074,203.5742,16590.0
2019-12-06 11:00:00,231.94,232.48,231.86,232.48,29867.0,203.5917,204.0657,203.5215,204.0657,29867.0
2019-12-06 11:30:00,232.48,232.74,231.9,231.91,21440.0,204.0657,204.294,203.5566,203.5654,21440.0
2019-12-06 12:00:00,231.89,232.08,231.72,231.93,15049.0,203.5479,203.7146,203.3986,203.583,15049.0
2019-12-06 12:30:00,232.05,232.39,231.97,232.38,7483.0,203.6883,203.9867,203.6181,203.978,7483.0
2019-12-06 13:00:00,232.41,232.41,232.07,232.12,14118.0,204.0043,204.0043,203.7059,203.7497,14118.0
2019-12-06 13:30:00,232.05,232.21,231.96,231.97,19970.0,203.6883,203.8287,203.6093,203.6181,19970.0
2019-12-06 14:00:00,231.99,232.11,231.85,232.05,15458.0,203.6356,203.741,203.5127,203.6883,15458.0
2019-12-06 14:30:00,232.06,232.23,232.02,232.22,33516.0,203.6971,203.8463,203.662,203.8375,33516.0
2019-12-06 15:00:00,232.13,232.61,232.11,232.41,26928.0,203.7585,204.1799,203.741,204.0043,26928.0
2019-12-06 15:30:00,232.41,232.44,231.73,232.04,69052.0,204.0043,204.0306,203.4074,203.6795,69052.0
2019-12-09 09:30:00,232.35,233.15,231.91,232.43,39878.0,203.9516,204.6539,203.5654,204.0219,39878.0
2019-12-09 10:00:00,232.35,232.67,232.28,232.36,27508.0,203.9516,204.2325,203.8902,203.9604,27508.0
2019-12-09 10:30:00,232.39,232.5,232.17,232.41,12885.0,203.9867,204.0833,203.7936,204.0043,12885.0
2019-12-09 11:00:00,232.25,232.35,231.76,232.03,19477.0,203.8639,203.9516,203.4337,203.6707,19477.0
2019-12-09 11:30:00,232.0,232.22,231.79,231.95,12828.0,203.6444,203.8375,203.4601,203.6005,12828.0
2019-12-09 12:00:00,231.96,232.05,231.74,231.91,18792.0,203.6093,203.6883,203.4162,203.5654,18792.0
2019-12-09 12:30:00,231.91,231.91,231.36,231.77,19082.0,203.5654,203.5654,203.0826,203.4425,19082.0
2019-12-09 13:00:00,231.84,231.88,231.39,231.7,9043.0,203.504,203.5391,203.109,203.3811,9043.0
2019-12-09 13:30:00,231.72,231.83,231.6,231.69,14835.0,203.3986,203.4952,203.2933,203.3723,14835.0
2019-12-09 14:00:00,231.66,231.66,230.86,231.49,46776.0,203.346,203.346,202.6438,203.1968,46776.0
2019-12-09 14:30:00,231.45,231.87,231.13,231.79,15502.0,203.1616,203.5303,202.8808,203.4601,15502.0
2019-12-09 15:00:00,231.77,231.77,231.42,231.46,29561.0,203.4425,203.4425,203.1353,203.1704,29561.0
2019-12-09 15:30:00,231.46,231.61,230.92,230.93,119219.0,203.1704,203.3021,202.6964,202.7052,119219.0
2019-12-10 09:30:00,230.77,231.71,230.03,230.83,43576.0,202.5648,203.3899,201.9152,202.6174,43576.0
2019-12-10 10:00:00,230.69,231.13,230.53,230.86,44550.0,202.4945,202.8808,202.3541,202.6438,44550.0
2019-12-10 10:30:00,230.86,231.07,230.34,230.74,36750.0,202.6438,202.8281,202.1873,202.5384,36750.0
2019-12-10 11:00:00,230.74,230.77,230.01,230.48,31220.0,202.5384,202.5648,201.8976,202.3102,31220.0
2019-12-10 11:30:00,230.49,230.61,230.2,230.48,27814.0,202.319,202.4243,202.0644,202.3102,27814.0
2019-12-10 12:00:00,230.44,230.52,230.14,230.26,14634.0,202.2751,202.3453,202.0118,202.1171,14634.0
2019-12-10 12:30:00,230.2,230.27,229.86,230.15,10638.0,202.0644,202.1259,201.766,202.0205,10638.0
2019-12-10 13:00:00,230.22,230.27,229.95,230.04,23531.0,202.082,202.1259,201.845,201.924,23531.0
2019-12-10 13:30:00,230.08,230.22,229.94,230.06,24473.0,201.9591,202.082,201.8362,201.9415,24473.0
2019-12-10 14:00:00,230.06,230.32,229.91,229.98,24587.0,201.9415,202.1698,201.8099,201.8713,24587.0
2019-12-10 14:30:00,229.99,230.09,229.84,230.02,36496.0,201.8801,201.9679,201.7484,201.9064,36496.0
2019-12-10 15:00:00,229.99,230.37,229.76,229.81,77967.0,201.8801,202.2136,201.6782,201.7221,77967.0
2019-12-10 15:30:00,229.81,229.92,229.37,229.65,137077.0,201.7221,201.8186,201.3359,201.5816,137077.0
2019-12-11 09:30:00,230.4,230.47,229.61,230.05,39388.0,202.24,202.3014,201.5465,201.9328,39388.0
2019-12-11 10:00:00,230.1,230.3,229.82,230.08,44739.0,201.9766,202.1522,201.7309,201.9591,44739.0
2019-12-11 10:30:00,230.0,230.09,229.8,229.8,17873.0,201.8889,201.9679,201.7133,201.7133,17873.0
2019-12-11 11:00:00,229.83,229.94,229.65,229.67,17405.0,201.7396,201.8362,201.5816,201.5992,17405.0
2019-12-11 11:30:00,229.7,229.72,229.0,229.0,19372.0,201.6255,201.6431,201.0111,201.0111,19372.0
2019-12-11 12:00:00,229.04,229.1,228.83,228.96,21980.0,201.0462,201.0989,200.8619,200.976,21980.0
2019-12-11 12:30:00,228.96,228.96,228.42,228.49,27287.0,200.976,200.976,200.502,200.5634,27287.0
2019-12-11 13:00:00,228.49,229.37,228.49,229.2,38525.0,200.5634,201.3359,200.5634,201.1866,38525.0
2019-12-11 13:30:00,229.24,229.82,229.18,229.65,72269.0,201.2218,201.7309,201.1691,201.5816,72269.0
2019-12-11 14:00:00,229.55,229.89,229.55,229.69,48149.0,201.4939,201.7923,201.4939,201.6168,48149.0
2019-12-11 14:30:00,229.66,230.03,229.49,229.94,41758.0,201.5904,201.9152,201.4412,201.8362,41758.0
2019-12-11 15:00:00,229.94,229.98,229.62,229.85,34498.0,201.8362,201.8713,201.5553,201.7572,34498.0
2019-12-11 15:30:00,229.84,229.95,229.35,229.57,141595.0,201.7484,201.845,201.3183,201.5114,141595.0
2019-12-12 09:30:00,229.79,230.31,229.35,230.27,112768.0,201.7045,202.161,201.3183,202.1259,112768.0
2019-12-12 10:00:00,230.37,230.87,230.11,230.87,91291.0,202.2136,202.6525,201.9854,202.6525,91291.0
2019-12-12 10:30:00,230.87,230.88,230.07,230.5,43693.0,202.6525,202.6613,201.9503,202.3278,43693.0
2019-12-12 11:00:00,230.47,230.47,229.96,230.12,50144.0,202.3014,202.3014,201.8538,201.9942,50144.0
2019-12-12 11:30:00,230.08,230.59,229.76,230.02,64549.0,201.9591,202.4068,201.6782,201.9064,64549.0
2019-12-12 12:00:00,229.91,230.53,229.87,230.29,252216.0,201.8099,202.3541,201.7748,202.1434,252216.0
2019-12-12 12:30:00,230.3,230.79,230.28,230.47,237251.0,202.1522,202.5823,202.1346,202.3014,237251.0
2019-12-12 13:00:00,230.5,231.69,230.49,231.56,65821.0,202.3278,203.3723,202.319,203.2582,65821.0
2019-12-12 13:30:00,231.54,231.89,231.38,231.89,144380.0,203.2406,203.5479,203.1002,203.5479,144380.0
2019-12-12 14:00:00,231.89,231.99,231.6,231.7,69666.0,203.5479,203.6356,203.2933,203.3811,69666.0
2019-12-12 14:30:00,231.68,232.59,231.62,232.46,91414.0,203.3635,204.1623,203.3109,204.0482,91414.0
2019-12-12 15:00:00,232.49,232.81,232.22,232.67,95890.0,204.0745,204.3554,203.8375,204.2325,95890.0
2019-12-12 15:30:00,232.64,232.64,231.91,232.42,246243.0,204.2062,204.2062,203.5654,204.0131,246243.0
2019-12-13 09:30:00,231.59,233.6,231.56,233.43,29333.0,203.2845,205.0489,203.2582,204.8996,29333.0
2019-12-13 10:00:00,233.43,234.49,233.11,233.85,17437.0,204.8996,205.8301,204.6187,205.2683,17437.0
2019-12-13 10:30:00,233.6,233.68,232.26,232.32,24321.0,205.0489,205.1191,203.8726,203.9253,24321.0
2019-12-13 11:00:00,232.3,232.69,231.82,231.92,22874.0,203.9077,204.2501,203.4864,203.5742,22874.0
2019-12-13 11:30:00,231.91,232.49,231.63,232.14,30651.0,203.5654,204.0745,203.3196,203.7673,30651.0
2019-12-13 12:00:00,232.14,232.29,231.02,231.06,41375.0,203.7673,203.899,202.7842,202.8193,41375.0
2019-12-13 12:30:00,231.09,231.46,230.88,231.46,18063.0,202.8456,203.1704,202.6613,203.1704,18063.0
2019-12-13 13:00:00,231.66,231.66,230.77,230.79,26976.0,203.346,203.346,202.5648,202.5823,26976.0
2019-12-13 13:30:00,230.79,231.32,230.56,231.26,19060.0,202.5823,203.0475,202.3804,202.9949,19060.0
2019-12-13 14:00:00,231.3,231.38,231.08,231.24,8857.0,203.03,203.1002,202.8369,202.9773,8857.0
2019-12-13 14:30:00,231.23,231.55,231.11,231.19,11913.0,202.9685,203.2494,202.8632,202.9334,11913.0
2019-12-13 15:00:00,231.25,231.33,231.05,231.21,11486.0,202.9861,203.0563,202.8105,202.951,11486.0
2019-12-13 15:30:00,231.21,231.39,230.68,230.75,77612.0,202.951,203.109,202.4858,202.5472,77612.0
2019-12-16 09:30:00,232.11,232.89,231.79,232.17,64437.0,203.741,204.4256,203.4601,203.7936,64437.0
2019-12-16 10:00:00,232.25,232.72,232.22,232.67,21844.0,203.8639,204.2764,203.8375,204.2325,21844.0
2019-12-16 10:30:00,232.61,233.16,232.55,233.0,29165.0,204.1799,204.6626,204.1272,204.5222,29165.0
2019-12-16 11:00:00,233.0,233.34,232.98,233.18,31658.0,204.5222,204.8206,204.5046,204.6802,31658.0
2019-12-16 11:30:00,233.14,233.33,233.03,233.19,44209.0,204.6451,204.8119,204.5485,204.689,44209.0
2019-12-16 12:00:00,233.18,233.72,233.17,233.7,33038.0,204.6802,205.1542,204.6714,205.1366,33038.0
2019-12-16 12:30:00,233.68,233.7,233.25,233.54,14528.0,205.1191,205.1366,204.7416,204.9962,14528.0
2019-12-16 13:00:00,233.57,234.09,233.52,233.95,23366.0,205.0225,205.479,204.9786,205.3561,23366.0
2019-12-16 13:30:00,233.94,234.23,233.78,234.2,14512.0,205.3473,205.6019,205.2069,205.5755,14512.0
2019-12-16 14:00:00,234.23,234.3,233.83,234.04,24679.0,205.6019,205.6633,205.2507,205.4351,24679.0
2019-12-16 14:30:00,234.03,234.07,233.77,233.83,25758.0,205.4263,205.4614,205.1981,205.2507,25758.0
2019-12-16 15:00:00,233.8,234.31,233.78,234.03,21993.0,205.2244,205.6721,205.2069,205.4263,21993.0
2019-12-16 15:30:00,234.04,234.58,233.79,234.45,117280.0,205.4351,205.9091,205.2156,205.795,117280.0
2019-12-17 09:30:00,234.78,236.41,234.5,236.31,49885.0,206.0846,207.5154,205.8389,207.4276,49885.0
2019-12-17 10:00:00,236.18,236.7,235.7,235.7,39439.0,207.3135,207.77,206.8922,206.8922,39439.0
2019-12-17 10:30:00,235.69,235.69,234.84,234.94,17244.0,206.8834,206.8834,206.1373,206.2251,17244.0
2019-12-17 11:00:00,234.95,235.32,234.5,234.65,17079.0,206.2339,206.5586,205.8389,205.9705,17079.0
2019-12-17 11:30:00,234.59,234.59,234.24,234.24,12816.0,205.9179,205.9179,205.6106,205.6106,12816.0
2019-12-17 12:00:00,234.26,234.38,233.9,233.95,14356.0,205.6282,205.7335,205.3122,205.3561,14356.0
2019-12-17 12:30:00,233.92,234.4,233.83,234.39,14490.0,205.3297,205.7511,205.2507,205.7423,14490.0
2019-12-17 13:00:00,234.38,234.59,234.32,234.49,21622.0,205.7335,205.9179,205.6809,205.8301,21622.0
2019-12-17 13:30:00,234.47,234.94,234.45,234.94,15762.0,205.8125,206.2251,205.795,206.2251,15762.0
2019-12-17 14:00:00,234.98,235.5,234.85,235.42,29937.0,206.2602,206.7166,206.1461,206.6464,29937.0
2019-12-17 14:30:00,235.47,236.08,235.43,235.96,28931.0,206.6903,207.2257,206.6552,207.1204,28931.0
2019-12-17 15:00:00,235.93,236.1,235.84,236.03,27291.0,207.0941,207.2433,207.0151,207.1819,27291.0
2019-12-17 15:30:00,236.03,236.08,235.62,235.62,93822.0,207.1819,207.2257,206.822,206.822,93822.0
2019-12-18 09:30:00,235.09,235.52,233.36,234.11,30185.0,206.3567,206.7342,204.8382,205.4965,30185.0
2019-12-18 10:00:00,234.0,234.11,232.84,232.86,22777.0,205.4,205.4965,204.3817,204.3993,22777.0
2019-12-18 10:30:00,232.91,233.46,232.91,232.98,22466.0,204.4432,204.926,204.4432,204.5046,22466.0
2019-12-18 11:00:00,233.04,233.14,232.41,232.52,17108.0,204.5573,204.6451,204.0043,204.1009,17108.0
2019-12-18 11:30:00,232.53,232.56,230.88,230.97,26603.0,204.1096,204.136,202.6613,202.7403,26603.0
2019-12-18 12:00:00,230.98,231.09,230.6,230.9,21001.0,202.7491,202.8456,202.4155,202.6789,21001.0
2019-12-18 12:30:00,230.92,231.41,230.58,231.41,41912.0,202.6964,203.1265,202.398,203.1265,41912.0
2019-12-18 13:00:00,231.41,231.99,231.19,231.48,23868.0,203.1265,203.6356,202.9334,203.188,23868.0
2019-12-18 13:30:00,231.4,232.16,231.01,231.88,37595.0,203.1178,203.7849,202.7754,203.5391,37595.0
2019-12-18 14:00:00,231.8,232.11,231.73,231.83,40108.0,203.4689,203.741,203.4074,203.4952,40108.0
2019-12-18 14:30:00,231.82,232.07,231.63,232.07,30868.0,203.4864,203.7059,203.3196,203.7059,30868.0
2019-12-18 15:00:00,232.07,232.55,231.92,232.4,28745.0,203.7059,204.1272,203.5742,203.9955,28745.0
2019-12-18 15:30:00,232.4,233.2,232.36,233.11,119893.0,203.9955,204.6977,203.9604,204.6187,119893.0
2019-12-19 09:30:00,232.83,234.13,232.83,233.84,20206.0,204.373,205.5141,204.373,205.2595,20206.0
2019-12-19 10:00:00,233.93,234.81,233.65,234.76,17781.0,205.3385,206.111,205.0927,206.0671,17781.0
2019-12-19 10:30:00,234.63,235.23,234.49,235.03,18940.0,205.953,206.4796,205.8301,206.3041,18940.0
2019-12-19 11:00:00,235.01,235.01,234.33,234.45,28719.0,206.2865,206.2865,205.6896,205.795,28719.0
2019-12-19 11:30:00,234.47,234.58,234.13,234.27,25367.0,205.8125,205.9091,205.5141,205.637,25367.0
2019-12-19 12:00:00,234.28,234.89,234.19,234.57,17999.0,205.6457,206.1812,205.5667,205.9003,17999.0
2019-12-19 12:30:00,234.57,234.77,233.74,233.74,18039.0,205.9003,206.0759,205.1717,205.1717,18039.0
2019-12-19 13:00:00,233.76,234.04,233.65,233.85,18805.0,205.1893,205.4351,205.0927,205.2683,18805.0
2019-12-19 13:30:00,233.88,234.12,233.65,233.87,19798.0,205.2946,205.5053,205.0927,205.2859,19798.0
2019-12-19 14:00:00,233.79,234.49,233.72,234.46,29494.0,205.2156,205.8301,205.1542,205.8037,29494.0
2019-12-19 14:30:00,234.37,234.37,233.91,234.05,35380.0,205.7247,205.7247,205.321,205.4439,35380.0
2019-12-19 15:00:00,234.09,234.1,233.56,233.67,27237.0,205.479,205.4877,205.0137,205.1103,27237.0
2019-12-19 15:30:00,233.73,233.73,232.93,233.05,115517.0,205.163,205.163,204.4607,204.5661,115517.0
2019-12-20 09:30:00,233.96,234.93,233.16,233.83,431824.0,205.3649,206.2163,204.6626,205.2507,431824.0
2019-12-20 10:00:00,233.83,234.43,233.68,234.43,27231.0,205.2507,205.7774,205.1191,205.7774,27231.0
2019-12-20 10:30:00,234.35,234.85,233.81,234.85,107823.0,205.7072,206.1461,205.2332,206.1461,107823.0
2019-12-20 11:00:00,234.92,235.58,234.76,235.34,16676.0,206.2075,206.7869,206.0671,206.5762,16676.0
2019-12-20 11:30:00,235.39,235.82,235.04,235.13,21280.0,206.6201,206.9975,206.3129,206.3919,21280.0
2019-12-20 12:00:00,235.06,235.07,234.5,234.84,29519.0,206.3304,206.3392,205.8389,206.1373,29519.0
2019-12-20 12:30:00,234.93,234.98,234.65,234.66,9929.0,206.2163,206.2602,205.9705,205.9793,9929.0
2019-12-20 13:00:00,234.72,234.87,234.67,234.7,8294.0,206.032,206.1636,205.9881,206.0144,8294.0
2019-12-20 13:30:00,234.7,234.83,233.91,234.11,39172.0,206.0144,206.1285,205.321,205.4965,39172.0
2019-12-20 14:00:00,234.12,234.4,234.07,234.39,11378.0,205.5053,205.7511,205.4614,205.7423,11378.0
2019-12-20 14:30:00,234.41,234.86,234.39,234.71,13200.0,205.7599,206.1549,205.7423,206.0232,13200.0
2019-12-20 15:00:00,234.69,234.81,234.21,234.55,31393.0,206.0056,206.111,205.5843,205.8827,31393.0
2019-12-20 15:30:00,234.55,235.37,234.43,235.02,186104.0,205.8827,206.6025,205.7774,206.2953,186104.0
2019-12-23 09:30:00,236.07,236.37,234.38,234.84,30946.0,207.217,207.4803,205.7335,206.1373,30946.0
2019-12-23 10:00:00,234.92,235.24,234.88,235.22,23165.0,206.2075,206.4884,206.1724,206.4709,23165.0
2019-12-23 10:30:00,235.23,235.56,235.04,235.56,12669.0,206.4796,206.7693,206.3129,206.7693,12669.0
2019-12-23 11:00:00,235.45,235.54,234.82,235.13,12646.0,206.6727,206.7517,206.1197,206.3919,12646.0
2019-12-23 11:30:00,235.19,235.3,234.85,235.05,24785.0,206.4445,206.5411,206.1461,206.3216,24785.0
2019-12-23 12:00:00,235.0,235.09,234.8,234.99,7849.0,206.2777,206.3567,206.1022,206.269,7849.0
2019-12-23 12:30:00,234.99,235.19,234.89,235.17,10358.0,206.269,206.4445,206.1812,206.427,10358.0
2019-12-23 13:00:00,235.2,235.38,235.08,235.17,12706.0,206.4533,206.6113,206.348,206.427,12706.0
2019-12-23 13:30:00,235.15,235.21,235.03,235.03,10310.0,206.4094,206.4621,206.3041,206.3041,10310.0
2019-12-23 14:00:00,235.05,235.23,234.91,234.96,15739.0,206.3216,206.4796,206.1987,206.2426,15739.0
2019-12-23 14:30:00,234.97,235.03,234.68,234.88,20876.0,206.2514,206.3041,205.9969,206.1724,20876.0
2019-12-23 15:00:00,234.91,235.07,234.76,234.98,14074.0,206.1987,206.3392,206.0671,206.2602,14074.0
2019-12-23 15:30:00,235.04,235.49,234.9,235.19,60302.0,206.3129,206.7079,206.19,206.4445,60302.0
2019-12-24 09:30:00,234.98,235.05,234.0,234.34,17972.0,206.2602,206.3216,205.4,205.6984,17972.0
2019-12-24 10:00:00,234.58,235.24,234.58,235.23,8333.0,205.9091,206.4884,205.9091,206.4796,8333.0
2019-12-24 10:30:00,235.25,235.71,235.22,235.53,8492.0,206.4972,206.901,206.4709,206.743,8492.0
2019-12-24 11:00:00,235.58,236.12,235.37,235.67,10020.0,206.7869,207.2609,206.6025,206.8659,10020.0
2019-12-24 11:30:00,235.71,236.12,235.41,235.53,10987.0,206.901,207.2609,206.6376,206.743,10987.0
2019-12-24 12:00:00,235.55,235.56,235.2,235.3,6318.0,206.7605,206.7693,206.4533,206.5411,6318.0
2019-12-24 12:30:00,235.24,235.27,234.76,235.0,11265.0,206.4884,206.5147,206.0671,206.2777,11265.0
2019-12-26 09:30:00,236.31,236.31,234.8,234.81,7243.0,207.4276,207.4276,206.1022,206.111,7243.0
2019-12-26 10:00:00,235.01,235.37,234.83,235.37,13317.0,206.2865,206.6025,206.1285,206.6025,13317.0
2019-12-26 10:30:00,235.38,235.84,235.26,235.76,8565.0,206.6113,207.0151,206.506,206.9449,8565.0
2019-12-26 11:00:00,235.65,235.86,235.46,235.65,7920.0,206.8483,207.0326,206.6815,206.8483,7920.0
2019-12-26 11:30:00,235.65,235.78,235.5,235.55,6880.0,206.8483,206.9624,206.7166,206.7605,6880.0
2019-12-26 12:00:00,235.52,235.56,235.24,235.49,8816.0,206.7342,206.7693,206.4884,206.7079,8816.0
2019-12-26 12:30:00,235.47,235.73,235.34,235.7,9661.0,206.6903,206.9185,206.5762,206.8922,9661.0
2019-12-26 13:00:00,235.65,236.03,235.63,236.0,7403.0,206.8483,207.1819,206.8307,207.1555,7403.0
2019-12-26 13:30:00,236.03,236.16,235.83,235.87,6156.0,207.1819,207.296,207.0063,207.0414,6156.0
2019-12-26 14:00:00,235.84,236.17,235.84,236.07,7673.0,207.0151,207.3047,207.0151,207.217,7673.0
2019-12-26 14:30:00,236.05,236.05,235.73,235.82,6098.0,207.1994,207.1994,206.9185,206.9975,6098.0
2019-12-26 15:00:00,235.84,235.84,235.61,235.74,8796.0,207.0151,207.0151,206.8132,206.9273,8796.0
2019-12-26 15:30:00,235.77,236.14,235.51,236.13,40512.0,206.9536,207.2784,206.7254,207.2696,40512.0
2019-12-27 09:30:00,237.14,237.26,235.83,236.98,21912.0,208.1562,208.2615,207.0063,208.0157,21912.0
2019-12-27 10:00:00,237.03,237.31,236.59,236.76,10179.0,208.0596,208.3054,207.6734,207.8226,10179.0
2019-12-27 10:30:00,236.7,236.95,236.57,236.94,8080.0,207.77,207.9894,207.6559,207.9806,8080.0
2019-12-27 11:00:00,236.9,236.93,236.6,236.63,6976.0,207.9455,207.9719,207.6822,207.7085,6976.0
2019-12-27 11:30:00,236.67,236.72,236.47,236.59,8575.0,207.7436,207.7875,207.5681,207.6734,8575.0
2019-12-27 12:00:00,236.6,236.63,236.43,236.5,8654.0,207.6822,207.7085,207.533,207.5944,8654.0
2019-12-27 12:30:00,236.45,236.53,236.15,236.45,10635.0,207.5505,207.6207,207.2872,207.5505,10635.0
2019-12-27 13:00:00,236.48,236.51,236.08,236.09,11061.0,207.5769,207.6032,207.2257,207.2345,11061.0
2019-12-27 13:30:00,236.12,236.19,235.84,236.01,7541.0,207.2609,207.3223,207.0151,207.1643,7541.0
2019-12-27 14:00:00,236.16,236.41,235.98,236.25,9034.0,207.296,207.5154,207.138,207.375,9034.0
2019-12-27 14:30:00,236.31,236.33,236.01,236.02,7709.0,207.4276,207.4452,207.1643,207.1731,7709.0
2019-12-27 15:00:00,236.0,236.02,235.75,235.84,6501.0,207.1555,207.1731,206.9361,207.0151,6501.0
2019-12-27 15:30:00,235.8,235.8,235.01,235.54,80753.0,206.98,206.98,206.2865,206.7517,80753.0
2019-12-30 09:30:00,235.81,236.08,234.48,234.85,11165.0,206.9887,207.2257,205.8213,206.1461,11165.0
2019-12-30 10:00:00,234.95,235.36,234.33,234.41,11870.0,206.2339,206.5937,205.6896,205.7599,11870.0
2019-12-30 10:30:00,234.55,235.27,234.55,235.27,7646.0,205.8827,206.5147,205.8827,206.5147,7646.0
2019-12-30 11:00:00,235.29,235.87,235.17,235.64,12785.0,206.5323,207.0414,206.427,206.8395,12785.0
2019-12-30 11:30:00,235.46,235.79,235.44,235.61,7549.0,206.6815,206.9712,206.664,206.8132,7549.0
2019-12-30 12:00:00,235.6,235.83,235.54,235.61,13210.0,206.8044,207.0063,206.7517,206.8132,13210.0
2019-12-30 12:30:00,235.64,235.73,235.51,235.61,6120.0,206.8395,206.9185,206.7254,206.8132,6120.0
2019-12-30 13:00:00,235.65,235.65,235.28,235.33,7645.0,206.8483,206.8483,206.5235,206.5674,7645.0
2019-12-30 13:30:00,235.23,235.34,234.81,235.19,11217.0,206.4796,206.5762,206.111,206.4445,11217.0
2019-12-30 14:00:00,235.16,235.23,234.81,235.01,12164.0,206.4182,206.4796,206.111,206.2865,12164.0
2019-12-30 14:30:00,235.12,235.23,235.01,235.03,15618.0,206.3831,206.4796,206.2865,206.3041,15618.0
2019-12-30 15:00:00,235.03,235.3,234.73,235.2,24761.0,206.3041,206.5411,206.0407,206.4533,24761.0
2019-12-30 15:30:00,235.17,235.43,235.01,235.34,67735.0,206.427,206.6552,206.2865,206.5762,67735.0
2019-12-31 09:30:00,234.67,234.67,233.79,234.05,19289.0,207.0049,207.0049,206.2287,206.458,19289.0
2019-12-31 10:00:00,234.13,234.85,233.97,234.42,12580.0,206.5286,207.1637,206.3874,206.7844,12580.0
2019-12-31 10:30:00,234.36,234.36,233.95,234.01,9639.0,206.7315,206.7315,206.3698,206.4227,9639.0
2019-12-31 11:00:00,234.0,234.47,233.82,234.44,8804.0,206.4139,206.8285,206.2551,206.802,8804.0
2019-12-31 11:30:00,234.4,234.4,233.7,233.7,12911.0,206.7667,206.7667,206.1493,206.1493,12911.0
2019-12-31 12:00:00,233.7,234.12,233.7,233.88,7571.0,206.1493,206.5198,206.1493,206.3081,7571.0
2019-12-31 12:30:00,233.85,234.17,233.82,233.84,7608.0,206.2816,206.5639,206.2551,206.2728,7608.0
2019-12-31 13:00:00,234.0,234.0,233.47,233.47,17523.0,206.4139,206.4139,205.9464,205.9464,17523.0
2019-12-31 13:30:00,233.52,234.0,233.43,234.0,15464.0,205.9905,206.4139,205.9111,206.4139,15464.0
2019-12-31 14:00:00,233.93,234.33,233.79,234.22,11620.0,206.3522,206.705,206.2287,206.608,11620.0
2019-12-31 14:30:00,234.19,234.25,233.88,233.91,15214.0,206.5815,206.6344,206.3081,206.3345,15214.0
2019-12-31 15:00:00,233.9,234.45,233.86,234.35,17474.0,206.3257,206.8109,206.2904,206.7226,17474.0
2019-12-31 15:30:00,234.37,235.13,234.31,234.97,64788.0,206.7403,207.4107,206.6874,207.2696,64788.0
2020-01-02 09:30:00,235.25,236.8,235.25,236.35,58518.0,207.5165,208.8838,207.5165,208.4869,58518.0
2020-01-02 10:00:00,236.2,236.2,234.4,235.0,33678.0,208.3545,208.3545,206.7667,207.296,33678.0
2020-01-02 10:30:00,235.01,235.05,233.73,234.07,21136.0,207.3048,207.3401,206.1757,206.4757,21136.0
2020-01-02 11:00:00,234.12,234.15,233.42,233.66,25109.0,206.5198,206.5462,205.9023,206.114,25109.0
2020-01-02 11:30:00,233.6,233.68,232.9,232.94,32643.0,206.0611,206.1316,205.4436,205.4789,32643.0
2020-01-02 12:00:00,232.88,233.16,232.58,232.58,28783.0,205.4259,205.6729,205.1613,205.1613,28783.0
2020-01-02 12:30:00,232.59,233.02,232.58,232.72,15432.0,205.1701,205.5494,205.1613,205.2848,15432.0
2020-01-02 13:00:00,232.68,232.7,232.01,232.17,29231.0,205.2495,205.2672,204.6585,204.7996,29231.0
2020-01-02 13:30:00,232.19,232.4,231.98,232.24,23885.0,204.8173,205.0025,204.632,204.8614,23885.0
2020-01-02 14:00:00,232.29,232.38,232.04,232.12,33948.0,204.9055,204.9849,204.685,204.7555,33948.0
2020-01-02 14:30:00,232.08,232.3,231.97,232.0,27996.0,204.7203,204.9143,204.6232,204.6497,27996.0
2020-01-02 15:00:00,232.0,232.09,231.37,231.51,31527.0,204.6497,204.7291,204.094,204.2174,31527.0
2020-01-02 15:30:00,231.53,232.06,230.84,231.05,196940.0,204.2351,204.7026,203.6264,203.8117,196940.0
2020-01-03 09:30:00,228.65,230.28,228.42,230.27,56187.0,201.6946,203.1325,201.4917,203.1236,56187.0
2020-01-03 10:00:00,230.11,230.11,228.34,228.39,69346.0,202.9825,202.9825,201.4212,201.4653,69346.0
2020-01-03 10:30:00,228.59,228.87,228.07,228.24,26047.0,201.6417,201.8887,201.183,201.3329,26047.0
2020-01-03 11:00:00,228.24,228.5,227.78,228.02,32857.0,201.3329,201.5623,200.9272,201.1389,32857.0
2020-01-03 11:30:00,227.96,228.48,227.92,228.04,29995.0,201.086,201.5447,201.0507,201.1565,29995.0
2020-01-03 12:00:00,228.01,228.16,227.75,227.99,30895.0,201.1301,201.2624,200.9007,201.1124,30895.0
2020-01-03 12:30:00,227.97,228.05,227.65,227.81,38591.0,201.0948,201.1653,200.8125,200.9536,38591.0
2020-01-03 13:00:00,227.75,228.2,227.67,228.08,44137.0,200.9007,201.2977,200.8301,201.1918,44137.0
2020-01-03 13:30:00,228.07,228.07,227.0,227.06,26155.0,201.183,201.183,200.2391,200.2921,26155.0
2020-01-03 14:00:00,227.06,227.11,226.72,227.09,44251.0,200.2921,200.3362,199.9921,200.3185,44251.0
2020-01-03 14:30:00,227.04,227.27,226.82,226.95,50614.0,200.2744,200.4773,200.0803,200.195,50614.0
2020-01-03 15:00:00,226.9,227.9,226.85,227.27,60166.0,200.1509,201.033,200.1068,200.4773,60166.0
2020-01-03 15:30:00,227.26,227.32,225.98,226.0,268743.0,200.4685,200.5214,199.3394,199.357,268743.0
2020-01-06 09:30:00,225.15,226.37,224.93,226.09,46093.0,198.6072,199.6834,198.4132,199.4364,46093.0
2020-01-06 10:00:00,226.19,227.33,226.18,227.27,31440.0,199.5246,200.5302,199.5158,200.4773,31440.0
2020-01-06 10:30:00,227.35,227.58,226.58,226.67,61370.0,200.5479,200.7508,199.8686,199.948,61370.0
2020-01-06 11:00:00,226.7,226.81,226.17,226.33,34043.0,199.9745,200.0715,199.507,199.6481,34043.0
2020-01-06 11:30:00,226.38,227.12,226.37,227.0,39076.0,199.6922,200.345,199.6834,200.2391,39076.0
2020-01-06 12:00:00,226.94,227.5,226.77,227.45,29471.0,200.1862,200.6802,200.0362,200.6361,29471.0
2020-01-06 12:30:00,227.45,227.85,227.36,227.71,19664.0,200.6361,200.9889,200.5567,200.8654,19664.0
2020-01-06 13:00:00,227.66,227.92,227.59,227.81,23811.0,200.8213,201.0507,200.7596,200.9536,23811.0
2020-01-06 13:30:00,227.8,228.1,227.71,227.91,33152.0,200.9448,201.2095,200.8654,201.0419,33152.0
2020-01-06 14:00:00,227.82,228.15,227.71,227.82,39534.0,200.9625,201.2536,200.8654,200.9625,39534.0
2020-01-06 14:30:00,227.76,227.76,227.15,227.17,36075.0,200.9095,200.9095,200.3714,200.3891,36075.0
2020-01-06 15:00:00,227.18,227.24,226.35,226.38,42531.0,200.3979,200.4508,199.6658,199.6922,42531.0
2020-01-06 15:30:00,226.39,226.48,225.87,225.92,175930.0,199.701,199.7804,199.2423,199.2864,175930.0
2020-01-07 09:30:00,225.41,226.86,224.91,226.47,59687.0,198.8366,200.1156,198.3955,199.7716,59687.0
2020-01-07 10:00:00,226.13,226.97,226.03,226.81,77106.0,199.4717,200.2127,199.3835,200.0715,77106.0
2020-01-07 10:30:00,226.89,227.76,226.47,227.57,55237.0,200.1421,200.9095,199.7716,200.7419,55237.0
2020-01-07 11:00:00,227.58,228.1,227.04,227.29,45142.0,200.7508,201.2095,200.2744,200.4949,45142.0
2020-01-07 11:30:00,227.29,227.49,227.09,227.44,21643.0,200.4949,200.6714,200.3185,200.6273,21643.0
2020-01-07 12:00:00,227.43,228.05,227.36,227.99,24284.0,200.6184,201.1653,200.5567,201.1124,24284.0
2020-01-07 12:30:00,227.9,228.26,227.82,227.98,21213.0,201.033,201.3506,200.9625,201.1036,21213.0
2020-01-07 13:00:00,228.01,228.34,227.94,228.34,28174.0,201.1301,201.4212,201.0683,201.4212,28174.0
2020-01-07 13:30:00,228.37,228.45,228.14,228.37,20107.0,201.4476,201.5182,201.2447,201.4476,20107.0
2020-01-07 14:00:00,228.32,228.34,227.61,227.62,31021.0,201.4035,201.4212,200.7772,200.786,31021.0
2020-01-07 14:30:00,227.62,228.29,227.62,228.25,25601.0,200.786,201.3771,200.786,201.3418,25601.0
2020-01-07 15:00:00,228.25,228.83,228.14,228.43,51642.0,201.3418,201.8534,201.2447,201.5005,51642.0
2020-01-07 15:30:00,228.44,228.45,226.76,226.86,176540.0,201.5094,201.5182,200.0274,200.1156,176540.0
2020-01-08 09:30:00,227.71,227.86,225.92,226.1,36961.0,200.8654,200.9977,199.2864,199.4452,36961.0
2020-01-08 10:00:00,226.12,226.95,226.06,226.6,30831.0,199.4629,200.195,199.4099,199.8863,30831.0
2020-01-08 10:30:00,226.57,226.8,225.86,226.12,29399.0,199.8598,200.0627,199.2335,199.4629,29399.0
2020-01-08 11:00:00,226.17,226.69,226.07,226.62,31061.0,199.507,199.9657,199.4188,199.9039,31061.0
2020-01-08 11:30:00,226.54,228.46,226.35,227.96,50563.0,199.8334,201.527,199.6658,201.086,50563.0
2020-01-08 12:00:00,227.86,228.18,227.56,227.82,18561.0,200.9977,201.28,200.7331,200.9625,18561.0
2020-01-08 12:30:00,227.88,227.96,227.09,227.17,18882.0,201.0154,201.086,200.3185,200.3891,18882.0
2020-01-08 13:00:00,227.1,227.42,226.88,227.01,21094.0,200.3273,200.6096,200.1333,200.248,21094.0
2020-01-08 13:30:00,227.04,227.42,226.94,227.14,31899.0,200.2744,200.6096,200.1862,200.3626,31899.0
2020-01-08 14:00:00,227.18,227.71,227.18,227.66,23172.0,200.3979,200.8654,200.3979,200.8213,23172.0
2020-01-08 14:30:00,227.68,228.61,227.42,228.61,29475.0,200.839,201.6593,200.6096,201.6593,29475.0
2020-01-08 15:00:00,228.61,228.94,228.39,228.94,28805.0,201.6593,201.9504,201.4653,201.9504,28805.0
2020-01-08 15:30:00,228.94,228.95,227.91,228.14,112558.0,201.9504,201.9592,201.0419,201.2447,112558.0
2020-01-09 09:30:00,230.07,230.62,229.28,230.25,40842.0,202.9472,203.4324,202.2503,203.106,40842.0
2020-01-09 10:00:00,230.25,230.81,230.09,230.74,35066.0,203.106,203.6,202.9649,203.5382,35066.0
2020-01-09 10:30:00,230.79,231.81,230.66,231.67,30644.0,203.5823,204.4821,203.4677,204.3586,30644.0
2020-01-09 11:00:00,231.68,232.24,231.58,231.85,40740.0,204.3674,204.8614,204.2792,204.5174,40740.0
2020-01-09 11:30:00,231.86,232.11,231.64,231.83,35271.0,204.5262,204.7467,204.3321,204.4997,35271.0
2020-01-09 12:00:00,231.86,232.15,231.43,231.59,37987.0,204.5262,204.782,204.1469,204.288,37987.0
2020-01-09 12:30:00,231.62,232.8,231.51,232.77,72405.0,204.3145,205.3554,204.2174,205.3289,72405.0
2020-01-09 13:00:00,232.69,232.76,232.01,232.34,19865.0,205.2583,205.3201,204.6585,204.9496,19865.0
2020-01-09 13:30:00,232.39,233.11,232.37,233.04,28470.0,204.9937,205.6288,204.9761,205.5671,28470.0
2020-01-09 14:00:00,233.08,233.33,232.69,232.79,35048.0,205.6024,205.8229,205.2583,205.3466,35048.0
2020-01-09 14:30:00,232.82,233.54,232.54,233.03,52911.0,205.373,206.0081,205.126,205.5583,52911.0
2020-01-09 15:00:00,233.04,233.32,232.83,233.24,50807.0,205.5671,205.8141,205.3818,205.7435,50807.0
2020-01-09 15:30:00,233.25,233.73,233.1,233.52,197824.0,205.7523,206.1757,205.62,205.9905,197824.0
2020-01-10 09:30:00,234.5,234.54,233.73,234.21,33125.0,206.855,206.8902,206.1757,206.5991,33125.0
2020-01-10 10:00:00,234.06,234.85,234.06,234.45,19245.0,206.4668,207.1637,206.4668,206.8109,19245.0
2020-01-10 10:30:00,234.37,235.1,234.35,235.01,20532.0,206.7403,207.3842,206.7226,207.3048,20532.0
2020-01-10 11:00:00,234.88,234.99,234.56,234.77,26227.0,207.1902,207.2872,206.9079,207.0931,26227.0
2020-01-10 11:30:00,234.81,235.29,234.35,234.9,28132.0,207.1284,207.5518,206.7226,207.2078,28132.0
2020-01-10 12:00:00,234.9,235.17,234.69,234.96,31775.0,207.2078,207.446,207.0226,207.2607,31775.0
2020-01-10 12:30:00,234.95,235.0,234.58,234.58,49014.0,207.2519,207.296,206.9255,206.9255,49014.0
2020-01-10 13:00:00,234.59,234.84,234.42,234.5,25707.0,206.9343,207.1549,206.7844,206.855,25707.0
2020-01-10 13:30:00,234.52,234.75,234.42,234.48,25905.0,206.8726,207.0755,206.7844,206.8373,25905.0
2020-01-10 14:00:00,234.46,234.53,233.31,233.47,86692.0,206.8197,206.8814,205.8052,205.9464,86692.0
2020-01-10 14:30:00,233.48,233.57,232.54,232.68,98405.0,205.9552,206.0346,205.126,205.2495,98405.0
2020-01-10 15:00:00,232.66,232.73,231.88,231.92,24376.0,205.2319,205.2936,204.5438,204.5791,24376.0
2020-01-10 15:30:00,231.94,232.14,231.25,232.05,122136.0,204.5968,204.7732,203.9881,204.6938,122136.0
2020-01-13 09:30:00,232.36,234.81,232.28,234.81,35312.0,204.9672,207.1284,204.8967,207.1284,35312.0
2020-01-13 10:00:00,234.91,234.98,234.19,234.28,18705.0,207.2166,207.2784,206.5815,206.6609,18705.0
2020-01-13 10:30:00,234.3,235.16,234.28,234.91,26850.0,206.6785,207.4372,206.6609,207.2166,26850.0
2020-01-13 11:00:00,234.93,236.52,234.86,236.5,47908.0,207.2343,208.6368,207.1725,208.6192,47908.0
2020-01-13 11:30:00,236.47,236.47,234.93,235.04,22094.0,208.5927,208.5927,207.2343,207.3313,22094.0
2020-01-13 12:00:00,235.15,235.61,235.08,235.08,13004.0,207.4283,207.8341,207.3666,207.3666,13004.0
2020-01-13 12:30:00,235.13,235.67,234.97,235.66,15780.0,207.4107,207.887,207.2696,207.8782,15780.0
2020-01-13 13:00:00,235.69,236.14,235.61,236.02,18535.0,207.9047,208.3016,207.8341,208.1958,18535.0
2020-01-13 13:30:00,236.05,236.29,235.75,236.17,18106.0,208.2222,208.4339,207.9576,208.3281,18106.0
2020-01-13 14:00:00,236.19,236.6,236.15,236.48,17562.0,208.3457,208.7074,208.3104,208.6015,17562.0
2020-01-13 14:30:00,236.45,236.78,236.2,236.43,18546.0,208.5751,208.8662,208.3545,208.5574,18546.0
2020-01-13 15:00:00,236.44,236.8,236.29,236.46,31402.0,208.5663,208.8838,208.4339,208.5839,31402.0
2020-01-13 15:30:00,236.45,237.27,236.32,236.92,150682.0,208.5751,209.2984,208.4604,208.9897,150682.0
2020-01-14 09:30:00,236.03,236.99,235.45,235.45,34653.0,208.2046,209.0514,207.693,207.693,34653.0
2020-01-14 10:00:00,235.67,235.92,235.12,235.83,38348.0,207.887,208.1076,207.4019,208.0282,38348.0
2020-01-14 10:30:00,235.99,236.63,235.82,236.13,30241.0,208.1693,208.7339,208.0193,208.2928,30241.0
2020-01-14 11:00:00,236.11,236.61,236.11,236.45,31003.0,208.2752,208.7162,208.2752,208.5751,31003.0
2020-01-14 11:30:00,236.44,236.87,236.04,236.07,25363.0,208.5663,208.9456,208.2134,208.2399,25363.0
2020-01-14 12:00:00,236.04,236.23,235.7,236.11,24136.0,208.2134,208.381,207.9135,208.2752,24136.0
2020-01-14 12:30:00,236.07,236.2,236.03,236.03,27649.0,208.2399,208.3545,208.2046,208.2046,27649.0
2020-01-14 13:00:00,236.01,236.16,235.98,236.11,22312.0,208.1869,208.3193,208.1605,208.2752,22312.0
2020-01-14 13:30:00,236.11,236.26,235.41,235.92,37538.0,208.2752,208.4075,207.6577,208.1076,37538.0
2020-01-14 14:00:00,235.86,235.86,235.22,235.48,33463.0,208.0546,208.0546,207.4901,207.7194,33463.0
2020-01-14 14:30:00,235.47,236.12,235.32,235.32,26739.0,207.7106,208.284,207.5783,207.5783,26739.0
2020-01-14 15:00:00,235.37,235.78,235.16,235.22,34822.0,207.6224,207.9841,207.4372,207.4901,34822.0
2020-01-14 15:30:00,235.18,235.28,233.89,234.52,131756.0,207.4548,207.543,206.3169,206.8726,131756.0
2020-01-15 09:30:00,235.08,236.55,234.7,236.2,36751.0,207.3666,208.6633,207.0314,208.3545,36751.0
2020-01-15 10:00:00,236.13,236.15,235.18,235.61,22710.0,208.2928,208.3104,207.4548,207.8341,22710.0
2020-01-15 10:30:00,235.62,236.73,235.35,236.1,24779.0,207.8429,208.8221,207.6048,208.2663,24779.0
2020-01-15 11:00:00,236.16,236.45,235.89,236.26,25822.0,208.3193,208.5751,208.0811,208.4075,25822.0
2020-01-15 11:30:00,236.25,236.59,235.88,235.93,26625.0,208.3987,208.6986,208.0723,208.1164,26625.0
2020-01-15 12:00:00,235.87,236.17,235.79,236.16,21678.0,208.0635,208.3281,207.9929,208.3193,21678.0
2020-01-15 12:30:00,236.11,236.11,235.18,235.23,13626.0,208.2752,208.2752,207.4548,207.4989,13626.0
2020-01-15 13:00:00,235.24,235.36,234.69,234.82,18469.0,207.5077,207.6136,207.0226,207.1372,18469.0
2020-01-15 13:30:00,234.82,235.0,234.53,234.8,15966.0,207.1372,207.296,206.8814,207.1196,15966.0
2020-01-15 14:00:00,234.89,235.38,234.89,235.0,20968.0,207.199,207.6312,207.199,207.296,20968.0
2020-01-15 14:30:00,235.05,235.25,234.42,234.42,19159.0,207.3401,207.5165,206.7844,206.7844,19159.0
2020-01-15 15:00:00,234.45,234.46,233.76,233.92,23354.0,206.8109,206.8197,206.2022,206.3433,23354.0
2020-01-15 15:30:00,233.97,235.47,233.79,235.46,93941.0,206.3874,207.7106,206.2287,207.7018,93941.0
2020-01-16 09:30:00,236.87,236.87,235.73,236.82,24574.0,208.9456,208.9456,207.94,208.9015,24574.0
2020-01-16 10:00:00,236.7,237.23,236.23,237.14,12081.0,208.7956,209.2631,208.381,209.1837,12081.0
2020-01-16 10:30:00,237.09,237.09,236.23,236.47,23748.0,209.1396,209.1396,208.381,208.5927,23748.0
2020-01-16 11:00:00,236.46,236.5,235.6,235.64,16648.0,208.5839,208.6192,207.8253,207.8606,16648.0
2020-01-16 11:30:00,235.69,236.45,235.68,236.19,14525.0,207.9047,208.5751,207.8959,208.3457,14525.0
2020-01-16 12:00:00,236.24,236.27,235.49,235.67,21757.0,208.3898,208.4163,207.7282,207.887,21757.0
2020-01-16 12:30:00,235.72,236.02,235.65,235.84,24703.0,207.9311,208.1958,207.8694,208.037,24703.0
2020-01-16 13:00:00,235.84,236.19,235.55,236.15,29786.0,208.037,208.3457,207.7812,208.3104,29786.0
2020-01-16 13:30:00,236.11,236.63,236.09,236.43,17450.0,208.2752,208.7339,208.2575,208.5574,17450.0
2020-01-16 14:00:00,236.34,236.63,236.18,236.18,28475.0,208.478,208.7339,208.3369,208.3369,28475.0
2020-01-16 14:30:00,236.19,236.19,235.8,236.11,12644.0,208.3457,208.3457,208.0017,208.2752,12644.0
2020-01-16 15:00:00,236.06,236.11,235.83,235.84,17637.0,208.2311,208.2752,208.0282,208.037,17637.0
2020-01-16 15:30:00,235.84,236.21,235.47,235.83,81655.0,208.037,208.3634,207.7106,208.0282,81655.0
2020-01-17 09:30:00,236.05,237.29,235.17,237.29,163083.0,208.2222,209.316,207.446,209.316,163083.0
2020-01-17 10:00:00,237.17,237.23,235.98,236.62,25807.0,209.2102,209.2631,208.1605,208.725,25807.0
2020-01-17 10:30:00,236.47,237.36,236.23,237.06,178186.0,208.5927,209.3778,208.381,209.1132,178186.0
2020-01-17 11:00:00,237.06,237.28,236.69,237.03,31477.0,209.1132,209.3072,208.7868,209.0867,31477.0
2020-01-17 11:30:00,236.99,237.21,236.68,237.05,122725.0,209.0514,209.2455,208.778,209.1043,122725.0
2020-01-17 12:00:00,237.09,237.2,236.84,237.08,40516.0,209.1396,209.2367,208.9191,209.1308,40516.0
2020-01-17 12:30:00,237.1,237.18,236.76,237.0,33172.0,209.1484,209.219,208.8485,209.0602,33172.0
2020-01-17 13:00:00,237.01,237.17,236.41,236.42,23904.0,209.0691,209.2102,208.5398,208.5486,23904.0
2020-01-17 13:30:00,236.38,236.7,235.77,236.7,46801.0,208.5133,208.7956,207.9752,208.7956,46801.0
2020-01-17 14:00:00,236.69,236.69,236.33,236.6,31933.0,208.7868,208.7868,208.4692,208.7074,31933.0
2020-01-17 14:30:00,236.61,236.69,236.35,236.6,74374.0,208.7162,208.7868,208.4869,208.7074,74374.0
2020-01-17 15:00:00,236.56,236.72,236.35,236.59,50865.0,208.6721,208.8132,208.4869,208.6986,50865.0
2020-01-17 15:30:00,236.56,237.35,236.41,236.99,174278.0,208.6721,209.369,208.5398,209.0514,174278.0
2020-01-21 09:30:00,236.46,237.12,235.34,236.79,135477.0,208.5839,209.1661,207.5959,208.875,135477.0
2020-01-21 10:00:00,236.84,237.78,236.71,237.73,75286.0,208.9191,209.7483,208.8044,209.7042,75286.0
2020-01-21 10:30:00,237.8,238.47,237.63,238.17,121160.0,209.7659,210.3569,209.616,210.0923,121160.0
2020-01-21 11:00:00,238.23,238.39,236.54,237.48,47381.0,210.1452,210.2864,208.6545,209.4836,47381.0
2020-01-21 11:30:00,237.48,238.39,237.4,238.1,42314.0,209.4836,210.2864,209.4131,210.0306,42314.0
2020-01-21 12:00:00,238.09,238.77,237.94,238.68,26459.0,210.0217,210.6216,209.8894,210.5422,26459.0
2020-01-21 12:30:00,238.71,239.12,238.32,238.35,22811.0,210.5686,210.9303,210.2246,210.2511,22811.0
2020-01-21 13:00:00,238.38,239.0,238.37,238.43,27673.0,210.2775,210.8245,210.2687,210.3217,27673.0
2020-01-21 13:30:00,238.39,238.44,237.45,237.47,20263.0,210.2864,210.3305,209.4572,209.4748,20263.0
2020-01-21 14:00:00,237.5,237.51,236.9,236.96,20990.0,209.5013,209.5101,208.972,209.025,20990.0
2020-01-21 14:30:00,236.96,237.05,236.39,236.81,22377.0,209.025,209.1043,208.5221,208.8926,22377.0
2020-01-21 15:00:00,236.78,237.07,236.51,236.87,44963.0,208.8662,209.122,208.628,208.9456,44963.0
2020-01-21 15:30:00,236.81,237.4,236.62,237.18,191353.0,208.8926,209.4131,208.725,209.219,191353.0
2020-01-22 09:30:00,238.61,239.14,237.54,238.38,65124.0,210.4804,210.948,209.5366,210.2775,65124.0
2020-01-22 10:00:00,238.44,239.0,237.8,238.08,42091.0,210.3305,210.8245,209.7659,210.0129,42091.0
2020-01-22 10:30:00,237.98,238.25,237.71,238.18,26266.0,209.9247,210.1629,209.6865,210.1011,26266.0
2020-01-22 11:00:00,238.19,238.79,237.76,238.12,45883.0,210.1099,210.6392,209.7306,210.0482,45883.0
2020-01-22 11:30:00,238.18,238.19,237.73,238.05,38811.0,210.1011,210.1099,209.7042,209.9865,38811.0
2020-01-22 12:00:00,238.13,238.38,237.89,238.07,34238.0,210.057,210.2775,209.8453,210.0041,34238.0
2020-01-22 12:30:00,238.04,238.15,237.18,237.21,19821.0,209.9776,210.0747,209.219,209.2455,19821.0
2020-01-22 13:00:00,237.26,237.61,236.92,237.55,27619.0,209.2896,209.5983,208.9897,209.5454,27619.0
2020-01-22 13:30:00,237.57,238.29,237.35,238.25,29140.0,209.563,210.1982,209.369,210.1629,29140.0
2020-01-22 14:00:00,238.34,238.62,237.98,238.18,34656.0,210.2423,210.4893,209.9247,210.1011,34656.0
2020-01-22 14:30:00,238.16,238.2,237.53,237.88,37588.0,210.0835,210.1188,209.5278,209.8365,37588.0
2020-01-22 15:00:00,237.89,237.91,237.24,237.3,37103.0,209.8453,209.863,209.2719,209.3249,37103.0
2020-01-22 15:30:00,237.32,238.06,237.21,238.01,121280.0,209.3425,209.9953,209.2455,209.9512,121280.0
2020-01-23 09:30:00,235.82,237.72,233.64,235.78,125712.0,208.0193,209.6954,206.0963,207.9841,125712.0
2020-01-23 10:00:00,235.53,235.97,234.97,235.39,51698.0,207.7635,208.1517,207.2696,207.64,51698.0
2020-01-23 10:30:00,235.35,236.06,234.65,235.12,49643.0,207.6048,208.2311,206.9873,207.4019,49643.0
2020-01-23 11:00:00,235.2,235.35,234.63,234.74,38863.0,207.4724,207.6048,206.9696,207.0667,38863.0
2020-01-23 11:30:00,234.7,235.41,234.7,235.4,33581.0,207.0314,207.6577,207.0314,207.6489,33581.0
2020-01-23 12:00:00,235.41,235.78,235.22,235.69,19073.0,207.6577,207.9841,207.4901,207.9047,19073.0
2020-01-23 12:30:00,235.66,235.94,235.47,235.47,14282.0,207.8782,208.1252,207.7106,207.7106,14282.0
2020-01-23 13:00:00,235.43,235.9,235.4,235.9,14555.0,207.6753,208.0899,207.6489,208.0899,14555.0
2020-01-23 13:30:00,235.9,236.56,235.84,236.32,31111.0,208.0899,208.6721,208.037,208.4604,31111.0
2020-01-23 14:00:00,236.33,237.39,236.17,236.86,27732.0,208.4692,209.4043,208.3281,208.9367,27732.0
2020-01-23 14:30:00,236.81,237.49,236.76,237.32,28705.0,208.8926,209.4925,208.8485,209.3425,28705.0
2020-01-23 15:00:00,237.29,237.67,237.04,237.26,41457.0,209.316,209.6513,209.0955,209.2896,41457.0
2020-01-23 15:30:00,237.23,237.43,236.88,237.43,100393.0,209.2631,209.4395,208.9544,209.4395,100393.0
2020-01-24 09:30:00,237.54,244.0,237.54,242.86,125880.0,209.5366,215.235,209.5366,214.2294,125880.0
2020-01-24 10:00:00,242.85,242.86,240.47,241.64,98223.0,214.2206,214.2294,212.1212,213.1532,98223.0
2020-01-24 10:30:00,241.62,243.14,241.09,242.48,145234.0,213.1356,214.4764,212.6681,213.8942,145234.0
2020-01-24 11:00:00,242.46,244.5,242.06,243.37,68726.0,213.8766,215.6761,213.5237,214.6793,68726.0
2020-01-24 11:30:00,243.38,244.23,242.92,243.83,103344.0,214.6881,215.4379,214.2823,215.0851,103344.0
2020-01-24 12:00:00,243.83,244.61,243.6,244.35,54869.0,215.0851,215.7731,214.8822,215.5438,54869.0
2020-01-24 12:30:00,244.33,244.59,242.56,242.89,39095.0,215.5261,215.7555,213.9648,214.2559,39095.0
2020-01-24 13:00:00,242.87,243.09,241.85,241.93,38412.0,214.2382,214.4323,213.3385,213.409,38412.0
2020-01-24 13:30:00,241.92,242.61,241.58,242.61,45950.0,213.4002,214.0089,213.1003,214.0089,45950.0
2020-01-24 14:00:00,242.66,243.34,242.49,243.06,66459.0,214.053,214.6528,213.903,214.4058,66459.0
2020-01-24 14:30:00,243.03,244.42,243.03,244.25,68492.0,214.3794,215.6055,214.3794,215.4555,68492.0
2020-01-24 15:00:00,244.3,244.54,243.66,243.97,91896.0,215.4996,215.7114,214.9351,215.2085,91896.0
2020-01-24 15:30:00,243.92,244.21,243.06,243.95,212742.0,215.1644,215.4203,214.4058,215.1909,212742.0
2020-01-27 09:30:00,240.4,240.87,236.5,236.6,89207.0,212.0594,212.474,208.6192,208.7074,89207.0
2020-01-27 10:00:00,236.78,238.3,236.12,237.73,66617.0,208.8662,210.207,208.284,209.7042,66617.0
2020-01-27 10:30:00,237.65,237.98,235.31,236.11,108317.0,209.6336,209.9247,207.5695,208.2752,108317.0
2020-01-27 11:00:00,236.04,236.13,234.43,234.95,46211.0,208.2134,208.2928,206.7932,207.2519,46211.0
2020-01-27 11:30:00,234.96,235.1,234.37,234.57,54477.0,207.2607,207.3842,206.7403,206.9167,54477.0
2020-01-27 12:00:00,234.57,235.2,233.83,235.16,39406.0,206.9167,207.4724,206.2639,207.4372,39406.0
2020-01-27 12:30:00,235.2,236.06,235.03,235.03,38025.0,207.4724,208.2311,207.3225,207.3225,38025.0
2020-01-27 13:00:00,235.13,235.27,234.78,235.09,30426.0,207.4107,207.5342,207.102,207.3754,30426.0
2020-01-27 13:30:00,235.05,235.47,234.62,234.65,35508.0,207.3401,207.7106,206.9608,206.9873,35508.0
2020-01-27 14:00:00,234.58,235.28,234.2,235.28,34198.0,206.9255,207.543,206.5903,207.543,34198.0
2020-01-27 14:30:00,235.24,235.27,234.46,234.79,43188.0,207.5077,207.5342,206.8197,207.1108,43188.0
2020-01-27 15:00:00,234.72,234.78,234.18,234.5,30639.0,207.049,207.102,206.5727,206.855,30639.0
2020-01-27 15:30:00,234.44,234.78,233.36,233.46,189299.0,206.802,207.102,205.8494,205.9376,189299.0
2020-01-28 09:30:00,234.09,235.44,233.73,235.31,69257.0,206.4933,207.6841,206.1757,207.5695,69257.0
2020-01-28 10:00:00,235.27,235.57,234.55,235.0,34150.0,207.5342,207.7988,206.8991,207.296,34150.0
2020-01-28 10:30:00,234.94,236.11,234.91,235.69,51641.0,207.2431,208.2752,207.2166,207.9047,51641.0
2020-01-28 11:00:00,235.61,235.72,234.87,235.53,30640.0,207.8341,207.9311,207.1813,207.7635,30640.0
2020-01-28 11:30:00,235.54,236.07,234.92,235.74,140264.0,207.7724,208.2399,207.2254,207.9488,140264.0
2020-01-28 12:00:00,235.71,236.76,235.62,236.73,41168.0,207.9223,208.8485,207.8429,208.8221,41168.0
2020-01-28 12:30:00,236.57,236.77,236.16,236.39,19448.0,208.6809,208.8574,208.3193,208.5221,19448.0
2020-01-28 13:00:00,236.35,236.35,235.69,235.69,24421.0,208.4869,208.4869,207.9047,207.9047,24421.0
2020-01-28 13:30:00,235.73,236.8,235.69,236.4,63058.0,207.94,208.8838,207.9047,208.531,63058.0
2020-01-28 14:00:00,236.44,236.86,236.42,236.59,25563.0,208.5663,208.9367,208.5486,208.6986,25563.0
2020-01-28 14:30:00,236.58,237.42,236.54,236.92,25952.0,208.6897,209.4307,208.6545,208.9897,25952.0
2020-01-28 15:00:00,236.92,237.14,236.47,237.03,39398.0,208.9897,209.1837,208.5927,209.0867,39398.0
2020-01-28 15:30:00,237.06,237.18,236.45,236.52,153462.0,209.1132,209.219,208.5751,208.6368,153462.0
2020-01-29 09:30:00,237.93,237.93,235.56,236.86,71740.0,209.8806,209.8806,207.79,208.9367,71740.0
2020-01-29 10:00:00,236.67,237.01,236.27,236.68,18377.0,208.7691,209.0691,208.4163,208.778,18377.0
2020-01-29 10:30:00,236.69,236.98,236.34,236.86,25186.0,208.7868,209.0426,208.478,208.9367,25186.0
2020-01-29 11:00:00,236.78,237.14,236.59,236.94,15580.0,208.8662,209.1837,208.6986,209.0073,15580.0
2020-01-29 11:30:00,236.94,237.23,236.48,237.17,27473.0,209.0073,209.2631,208.6015,209.2102,27473.0
2020-01-29 12:00:00,237.23,237.25,236.69,236.77,8297.0,209.2631,209.2808,208.7868,208.8574,8297.0
2020-01-29 12:30:00,236.88,237.0,236.71,236.96,8494.0,208.9544,209.0602,208.8044,209.025,8494.0
2020-01-29 13:00:00,236.94,237.42,236.86,237.39,40769.0,209.0073,209.4307,208.9367,209.4043,40769.0
2020-01-29 13:30:00,237.35,237.61,237.21,237.56,13960.0,209.369,209.5983,209.2455,209.5542,13960.0
2020-01-29 14:00:00,237.62,237.64,236.9,237.11,25562.0,209.6071,209.6248,208.972,209.1573,25562.0
2020-01-29 14:30:00,237.13,237.86,237.11,237.72,17920.0,209.1749,209.8189,209.1573,209.6954,17920.0
2020-01-29 15:00:00,237.76,237.91,236.96,237.34,35337.0,209.7306,209.863,209.025,209.3602,35337.0
2020-01-29 15:30:00,237.3,237.59,236.98,237.27,99322.0,209.3249,209.5807,209.0426,209.2984,99322.0
2020-01-30 09:30:00,236.32,237.38,236.13,237.02,64133.0,208.4604,209.3954,208.2928,209.0779,64133.0
2020-01-30 10:00:00,236.94,237.39,236.8,236.91,23067.0,209.0073,209.4043,208.8838,208.9808,23067.0
2020-01-30 10:30:00,236.84,237.3,236.33,237.23,42932.0,208.9191,209.3249,208.4692,209.2631,42932.0
2020-01-30 11:00:00,237.31,237.74,237.09,237.65,30308.0,209.3337,209.713,209.1396,209.6336,30308.0
2020-01-30 11:30:00,237.66,238.49,237.52,238.05,17358.0,209.6424,210.3746,209.5189,209.9865,17358.0
2020-01-30 12:00:00,238.04,238.23,237.68,237.89,21769.0,209.9776,210.1452,209.6601,209.8453,21769.0
2020-01-30 12:30:00,237.91,238.0,237.03,237.42,15984.0,209.863,209.9423,209.0867,209.4307,15984.0
2020-01-30 13:00:00,237.39,237.7,237.32,237.7,18049.0,209.4043,209.6777,209.3425,209.6777,18049.0
2020-01-30 13:30:00,237.71,238.2,237.6,238.03,17383.0,209.6865,210.1188,209.5895,209.9688,17383.0
2020-01-30 14:00:00,238.12,238.45,237.69,238.34,32078.0,210.0482,210.3393,209.6689,210.2423,32078.0
2020-01-30 14:30:00,238.34,239.78,238.32,239.51,58528.0,210.2423,211.5125,210.2246,211.2743,58528.0
2020-01-30 15:00:00,239.49,240.23,239.14,240.14,74890.0,211.2567,211.9095,210.948,211.8301,74890.0
2020-01-30 15:30:00,240.13,241.74,240.03,241.44,178110.0,211.8212,213.2414,211.733,212.9768,178110.0
2020-01-31 09:30:00,240.34,240.65,238.39,239.32,51421.0,212.0065,212.2799,210.2864,211.1067,51421.0
2020-01-31 10:00:00,239.1,239.32,238.47,238.54,33252.0,210.9127,211.1067,210.3569,210.4187,33252.0
2020-01-31 10:30:00,238.55,238.85,237.95,238.1,45363.0,210.4275,210.6921,209.8982,210.0306,45363.0
2020-01-31 11:00:00,238.17,238.7,237.81,238.18,39162.0,210.0923,210.5598,209.7747,210.1011,39162.0
2020-01-31 11:30:00,238.3,239.15,237.92,239.14,32083.0,210.207,210.9568,209.8718,210.948,32083.0
2020-01-31 12:00:00,239.19,240.21,238.89,239.05,42596.0,210.9921,211.8918,210.7274,210.8686,42596.0
2020-01-31 12:30:00,239.05,239.05,238.09,238.49,25962.0,210.8686,210.8686,210.0217,210.3746,25962.0
2020-01-31 13:00:00,238.53,238.78,238.08,238.6,25396.0,210.4099,210.6304,210.0129,210.4716,25396.0
2020-01-31 13:30:00,238.61,239.53,238.32,239.43,39228.0,210.4804,211.292,210.2246,211.2038,39228.0
2020-01-31 14:00:00,239.44,239.64,238.97,239.2,26011.0,211.2126,211.389,210.798,211.0009,26011.0
2020-01-31 14:30:00,239.13,240.02,239.06,239.75,68545.0,210.9391,211.7242,210.8774,211.486,68545.0
2020-01-31 15:00:00,239.8,239.86,238.7,238.7,53157.0,211.5301,211.5831,210.5598,210.5598,53157.0
2020-01-31 15:30:00,238.78,239.33,238.33,238.69,187433.0,210.6304,211.1156,210.2334,210.551,187433.0
2020-02-03 09:30:00,239.89,241.27,238.61,240.94,62101.0,211.6095,212.8268,210.4804,212.5358,62101.0
2020-02-03 10:00:00,240.98,240.98,239.39,239.84,37871.0,212.571,212.571,211.1685,211.5654,37871.0
2020-02-03 10:30:00,239.88,240.07,239.57,239.72,35214.0,211.6007,211.7683,211.3273,211.4596,35214.0
2020-02-03 11:00:00,239.89,240.02,239.56,239.59,61316.0,211.6095,211.7242,211.3184,211.3449,61316.0
2020-02-03 11:30:00,239.61,239.61,238.36,238.86,37117.0,211.3625,211.3625,210.2599,210.701,37117.0
2020-02-03 12:00:00,238.82,239.44,238.75,239.31,47887.0,210.6657,211.2126,210.6039,211.0979,47887.0
2020-02-03 12:30:00,239.27,240.1,239.24,240.1,28903.0,211.0626,211.7948,211.0362,211.7948,28903.0
2020-02-03 13:00:00,240.12,241.08,240.1,240.99,78096.0,211.8124,212.6592,211.7948,212.5799,78096.0
2020-02-03 13:30:00,240.97,241.5,240.9,241.38,62167.0,212.5622,213.0297,212.5005,212.9239,62167.0
2020-02-03 14:00:00,241.38,241.44,240.42,240.81,43484.0,212.9239,212.9768,212.0771,212.4211,43484.0
2020-02-03 14:30:00,240.96,243.25,240.96,242.96,74948.0,212.5534,214.5734,212.5534,214.3176,74948.0
2020-02-03 15:00:00,243.01,243.63,243.01,243.57,72813.0,214.3617,214.9086,214.3617,214.8557,72813.0
2020-02-03 15:30:00,243.62,243.67,242.01,242.95,217623.0,214.8998,214.9439,213.4796,214.3088,217623.0
2020-02-04 09:30:00,244.91,246.4,244.67,244.76,53042.0,216.0377,217.3521,215.826,215.9054,53042.0
2020-02-04 10:00:00,244.84,245.14,243.28,243.78,29601.0,215.976,216.2406,214.5999,215.0409,29601.0
2020-02-04 10:30:00,243.75,245.03,243.74,244.66,51648.0,215.0145,216.1436,215.0057,215.8172,51648.0
2020-02-04 11:00:00,244.63,245.55,244.14,245.13,50656.0,215.7907,216.6023,215.3585,216.2318,50656.0
2020-02-04 11:30:00,245.28,245.57,245.02,245.47,33629.0,216.3641,216.6199,216.1348,216.5317,33629.0
2020-02-04 12:00:00,245.49,245.56,244.85,245.15,28864.0,216.5494,216.6111,215.9848,216.2494,28864.0
2020-02-04 12:30:00,245.15,245.15,244.0,244.14,16502.0,216.2494,216.2494,215.235,215.3585,16502.0
2020-02-04 13:00:00,244.17,244.48,243.97,244.02,44056.0,215.385,215.6584,215.2085,215.2527,44056.0
2020-02-04 13:30:00,244.07,244.69,243.99,244.3,26965.0,215.2968,215.8437,215.2262,215.4996,26965.0
2020-02-04 14:00:00,244.34,245.38,244.12,245.0,29301.0,215.5349,216.4523,215.3409,216.1171,29301.0
2020-02-04 14:30:00,244.9,246.63,244.9,246.56,63859.0,216.0289,217.555,216.0289,217.4932,63859.0
2020-02-04 15:00:00,246.55,248.0,246.51,247.61,92001.0,217.4844,218.7635,217.4491,218.4194,92001.0
2020-02-04 15:30:00,247.61,247.77,246.68,247.09,200404.0,218.4194,218.5606,217.5991,217.9607,200404.0
2020-02-05 09:30:00,248.72,248.97,243.75,243.98,85769.0,219.3986,219.6191,215.0145,215.2174,85769.0
2020-02-05 10:00:00,244.24,245.0,243.14,244.72,82269.0,215.4467,216.1171,214.4764,215.8701,82269.0
2020-02-05 10:30:00,244.72,246.3,244.4,246.21,37755.0,215.8701,217.2639,215.5879,217.1845,37755.0
2020-02-05 11:00:00,246.27,246.27,245.22,245.9,39310.0,217.2374,217.2374,216.3112,216.911,39310.0
2020-02-05 11:30:00,245.85,246.13,245.08,245.75,49751.0,216.8669,217.1139,216.1877,216.7787,49751.0
2020-02-05 12:00:00,245.82,246.75,245.82,246.56,29173.0,216.8405,217.6608,216.8405,217.4932,29173.0
2020-02-05 12:30:00,246.55,246.73,246.18,246.45,31864.0,217.4844,217.6432,217.158,217.3962,31864.0
2020-02-05 13:00:00,246.38,246.74,246.23,246.65,38599.0,217.3344,217.652,217.2021,217.5726,38599.0
2020-02-05 13:30:00,246.56,247.81,246.4,247.62,29375.0,217.4932,218.5959,217.3521,218.4283,29375.0
2020-02-05 14:00:00,247.51,248.32,247.26,248.1,36026.0,218.3312,219.0457,218.1107,218.8517,36026.0
2020-02-05 14:30:00,248.16,249.36,248.16,249.25,45210.0,218.9046,219.9631,218.9046,219.8661,45210.0
2020-02-05 15:00:00,249.32,250.18,249.32,249.89,90169.0,219.9278,220.6865,219.9278,220.4306,90169.0
2020-02-05 15:30:00,249.89,250.59,249.3,250.28,209807.0,220.4306,221.0481,219.9102,220.7747,209807.0
2020-02-06 09:30:00,250.73,251.62,250.01,250.6,56117.0,221.1716,221.9567,220.5365,221.0569,56117.0
2020-02-06 10:00:00,250.71,251.01,250.23,250.51,49595.0,221.154,221.4186,220.7306,220.9776,49595.0
2020-02-06 10:30:00,250.32,250.45,249.61,250.17,32385.0,220.81,220.9246,220.1837,220.6776,32385.0
2020-02-06 11:00:00,250.15,250.67,249.76,250.66,33829.0,220.66,221.1187,220.316,221.1099,33829.0
2020-02-06 11:30:00,250.68,250.78,250.01,250.2,46098.0,221.1275,221.2157,220.5365,220.7041,46098.0
2020-02-06 12:00:00,250.22,250.41,249.91,250.06,59947.0,220.7217,220.8893,220.4483,220.5806,59947.0
2020-02-06 12:30:00,250.01,250.27,249.91,250.21,32899.0,220.5365,220.7658,220.4483,220.7129,32899.0
2020-02-06 13:00:00,250.28,250.47,249.73,249.77,62234.0,220.7747,220.9423,220.2895,220.3248,62234.0
2020-02-06 13:30:00,249.74,249.77,249.3,249.35,58993.0,220.2983,220.3248,219.9102,219.9543,58993.0
2020-02-06 14:00:00,249.31,249.63,248.96,249.5,59744.0,219.919,220.2013,219.6103,220.0866,59744.0
2020-02-06 14:30:00,249.57,249.76,248.82,249.61,29302.0,220.1484,220.316,219.4868,220.1837,29302.0
2020-02-06 15:00:00,249.68,250.0,249.52,249.98,30833.0,220.2454,220.5277,220.1043,220.51,30833.0
2020-02-06 15:30:00,250.04,251.16,250.01,251.07,199892.0,220.563,221.5509,220.5365,221.4715,199892.0
2020-02-07 09:30:00,250.4,251.37,249.77,250.37,59854.0,220.8805,221.7362,220.3248,220.8541,59854.0
2020-02-07 10:00:00,250.37,251.37,250.2,251.24,21673.0,220.8541,221.7362,220.7041,221.6215,21673.0
2020-02-07 10:30:00,251.31,251.31,250.25,250.31,20768.0,221.6832,221.6832,220.7482,220.8011,20768.0
2020-02-07 11:00:00,250.26,251.01,250.23,250.79,21879.0,220.757,221.4186,220.7306,221.2245,21879.0
2020-02-07 11:30:00,250.86,251.09,250.3,250.64,40877.0,221.2863,221.4892,220.7923,221.0922,40877.0
2020-02-07 12:00:00,250.56,250.95,250.38,250.56,16452.0,221.0217,221.3657,220.8629,221.0217,16452.0
2020-02-07 12:30:00,250.63,250.65,250.33,250.44,19176.0,221.0834,221.101,220.8188,220.9158,19176.0
2020-02-07 13:00:00,250.41,250.6,250.32,250.6,26664.0,220.8893,221.0569,220.81,221.0569,26664.0
2020-02-07 13:30:00,250.59,250.62,249.68,249.81,15384.0,221.0481,221.0746,220.2454,220.3601,15384.0
2020-02-07 14:00:00,249.83,249.83,249.13,249.23,14732.0,220.3777,220.3777,219.7602,219.8485,14732.0
2020-02-07 14:30:00,249.31,250.2,249.31,249.85,23221.0,219.919,220.7041,219.919,220.3954,23221.0
2020-02-07 15:00:00,249.89,250.1,249.83,249.92,13564.0,220.4306,220.6159,220.3777,220.4571,13564.0
2020-02-07 15:30:00,249.88,250.48,249.78,249.86,79707.0,220.4218,220.9511,220.3336,220.4042,79707.0
2020-02-10 09:30:00,251.5,252.0,250.49,251.1,65076.0,221.8508,222.2919,220.9599,221.498,65076.0
2020-02-10 10:00:00,251.02,251.53,250.32,251.06,61778.0,221.4274,221.8773,220.81,221.4627,61778.0
2020-02-10 10:30:00,251.16,251.7,251.15,251.56,21042.0,221.5509,222.0273,221.5421,221.9038,21042.0
2020-02-10 11:00:00,251.56,251.88,251.36,251.39,39039.0,221.9038,222.186,221.7273,221.7538,39039.0
2020-02-10 11:30:00,251.46,251.81,250.72,250.98,35513.0,221.8156,222.1243,221.1628,221.3921,35513.0
2020-02-10 12:00:00,250.96,251.27,250.73,251.21,22381.0,221.3745,221.648,221.1716,221.595,22381.0
2020-02-10 12:30:00,251.21,251.79,251.16,251.49,42490.0,221.595,222.1067,221.5509,221.842,42490.0
2020-02-10 13:00:00,251.48,251.49,250.86,250.87,20855.0,221.8332,221.842,221.2863,221.2951,20855.0
2020-02-10 13:30:00,250.91,251.35,250.91,251.23,23916.0,221.3304,221.7185,221.3304,221.6127,23916.0
2020-02-10 14:00:00,251.2,251.42,251.11,251.29,18971.0,221.5862,221.7803,221.5068,221.6656,18971.0
2020-02-10 14:30:00,251.28,251.41,251.12,251.41,23413.0,221.6568,221.7715,221.5156,221.7715,23413.0
2020-02-10 15:00:00,251.4,251.65,251.31,251.46,25193.0,221.7626,221.9832,221.6832,221.8156,25193.0
2020-02-10 15:30:00,251.49,251.71,251.13,251.71,78830.0,221.842,222.0361,221.5245,222.0361,78830.0
2020-02-11 09:30:00,253.28,254.0,252.72,253.92,46041.0,223.421,224.0561,222.927,223.9855,46041.0
2020-02-11 10:00:00,253.92,254.31,253.74,253.87,26103.0,223.9855,224.3296,223.8268,223.9414,26103.0
2020-02-11 10:30:00,253.95,253.99,253.29,253.29,20777.0,224.012,224.0473,223.4298,223.4298,20777.0
2020-02-11 11:00:00,253.23,253.33,253.03,253.11,31031.0,223.3769,223.4651,223.2005,223.271,31031.0
2020-02-11 11:30:00,253.1,253.31,252.72,253.05,52692.0,223.2622,223.4475,222.927,223.2181,52692.0
2020-02-11 12:00:00,252.98,253.67,252.97,253.46,27894.0,223.1564,223.765,223.1475,223.5798,27894.0
2020-02-11 12:30:00,253.44,253.65,253.41,253.52,17709.0,223.5621,223.7474,223.5357,223.6327,17709.0
2020-02-11 13:00:00,253.45,253.71,253.29,253.69,17085.0,223.571,223.8003,223.4298,223.7827,17085.0
2020-02-11 13:30:00,253.7,253.77,252.9,253.1,17029.0,223.7915,223.8532,223.0858,223.2622,17029.0
2020-02-11 14:00:00,253.09,253.58,252.99,253.52,33132.0,223.2534,223.6856,223.1652,223.6327,33132.0
2020-02-11 14:30:00,253.59,253.63,253.18,253.31,30134.0,223.6945,223.7297,223.3328,223.4475,30134.0
2020-02-11 15:00:00,253.33,253.37,252.94,253.02,68122.0,223.4651,223.5004,223.1211,223.1916,68122.0
2020-02-11 15:30:00,253.03,253.32,252.22,252.4,91709.0,223.2005,223.4563,222.486,222.6447,91709.0
2020-02-12 09:30:00,252.8,253.96,252.8,253.51,52480.0,222.9976,224.0208,222.9976,223.6239,52480.0
2020-02-12 10:00:00,253.4,253.53,252.64,252.95,20720.0,223.5269,223.6415,222.8564,223.1299,20720.0
2020-02-12 10:30:00,252.91,253.94,252.71,253.94,25226.0,223.0946,224.0032,222.9182,224.0032,25226.0
2020-02-12 11:00:00,253.87,254.64,253.58,254.52,23334.0,223.9414,224.6207,223.6856,224.5148,23334.0
2020-02-12 11:30:00,254.55,254.71,254.33,254.49,26028.0,224.5413,224.6824,224.3472,224.4884,26028.0
2020-02-12 12:00:00,254.49,254.49,253.92,254.02,14283.0,224.4884,224.4884,223.9855,224.0738,14283.0
2020-02-12 12:30:00,254.0,254.12,253.6,253.66,10784.0,224.0561,224.162,223.7033,223.7562,10784.0
2020-02-12 13:00:00,253.73,253.73,252.61,252.7,16430.0,223.8179,223.8179,222.83,222.9094,16430.0
2020-02-12 13:30:00,252.67,253.61,252.67,253.61,9733.0,222.8829,223.7121,222.8829,223.7121,9733.0
2020-02-12 14:00:00,253.49,254.3,253.49,253.99,13156.0,223.6062,224.3208,223.6062,224.0473,13156.0
2020-02-12 14:30:00,253.96,254.3,253.78,253.78,28879.0,224.0208,224.3208,223.8621,223.8621,28879.0
2020-02-12 15:00:00,253.7,254.17,253.69,254.03,21781.0,223.7915,224.2061,223.7827,224.0826,21781.0
2020-02-12 15:30:00,253.99,254.3,253.61,254.08,77487.0,224.0473,224.3208,223.7121,224.1267,77487.0
2020-02-13 09:30:00,253.89,255.67,253.89,254.83,52371.0,223.9591,225.5292,223.9591,224.7883,52371.0
2020-02-13 10:00:00,254.77,254.93,253.27,253.45,28645.0,224.7353,224.8765,223.4122,223.571,28645.0
2020-02-13 10:30:00,253.48,255.61,253.26,255.56,28396.0,223.5974,225.4763,223.4034,225.4322,28396.0
2020-02-13 11:00:00,255.58,256.32,255.49,255.62,30855.0,225.4499,226.1026,225.3705,225.4851,30855.0
2020-02-13 11:30:00,255.56,255.8,255.2,255.54,14886.0,225.4322,225.6439,225.1147,225.4146,14886.0
2020-02-13 12:00:00,255.61,255.88,255.16,255.88,13795.0,225.4763,225.7145,225.0794,225.7145,13795.0
2020-02-13 12:30:00,255.89,255.89,254.86,254.86,10677.0,225.7233,225.7233,224.8147,224.8147,10677.0
2020-02-13 13:00:00,254.8,255.06,254.63,255.06,7555.0,224.7618,224.9912,224.6118,224.9912,7555.0
2020-02-13 13:30:00,255.11,255.46,255.11,255.44,8489.0,225.0353,225.344,225.0353,225.3264,8489.0
2020-02-13 14:00:00,255.42,255.64,255.25,255.43,14937.0,225.3087,225.5028,225.1588,225.3175,14937.0
2020-02-13 14:30:00,255.41,255.41,254.78,254.96,10248.0,225.2999,225.2999,224.7442,224.9029,10248.0
2020-02-13 15:00:00,254.93,255.25,254.62,255.09,17709.0,224.8765,225.1588,224.603,225.0176,17709.0
2020-02-13 15:30:00,255.04,255.34,254.64,254.95,64797.0,224.9735,225.2381,224.6207,224.8941,64797.0
2020-02-14 09:30:00,255.22,256.0,254.65,256.0,31635.0,225.1323,225.8203,224.6295,225.8203,31635.0
2020-02-14 10:00:00,255.95,255.95,255.03,255.17,21987.0,225.7762,225.7762,224.9647,225.0882,21987.0
2020-02-14 10:30:00,255.13,255.91,255.02,255.45,21294.0,225.0529,225.7409,224.9559,225.3352,21294.0
2020-02-14 11:00:00,255.44,256.05,255.44,255.78,16103.0,225.3264,225.8644,225.3264,225.6263,16103.0
2020-02-14 11:30:00,255.85,256.01,255.14,255.38,13705.0,225.688,225.8292,225.0617,225.2734,13705.0
2020-02-14 12:00:00,255.39,255.82,255.24,255.61,15313.0,225.2823,225.6616,225.1499,225.4763,15313.0
2020-02-14 12:30:00,255.6,255.83,255.44,255.48,12782.0,225.4675,225.6704,225.3264,225.3616,12782.0
2020-02-14 13:00:00,255.39,255.73,255.26,255.73,17734.0,225.2823,225.5822,225.1676,225.5822,17734.0
2020-02-14 13:30:00,255.73,255.81,255.3,255.43,16753.0,225.5822,225.6527,225.2029,225.3175,16753.0
2020-02-14 14:00:00,255.38,255.71,255.18,255.65,21070.0,225.2734,225.5645,225.097,225.5116,21070.0
2020-02-14 14:30:00,255.73,255.92,255.5,255.56,14780.0,225.5822,225.7498,225.3793,225.4322,14780.0
2020-02-14 15:00:00,255.55,255.68,255.16,255.37,28349.0,225.4234,225.5381,225.0794,225.2646,28349.0
2020-02-14 15:30:00,255.37,256.01,255.35,255.97,77817.0,225.2646,225.8292,225.247,225.7939,77817.0
2020-02-18 09:30:00,255.91,256.03,255.17,255.48,46907.0,225.7409,225.8468,225.0882,225.3616,46907.0
2020-02-18 10:00:00,255.48,255.83,254.97,255.5,32771.0,225.3616,225.6704,224.9118,225.3793,32771.0
2020-02-18 10:30:00,255.58,256.01,255.33,255.47,18913.0,225.4499,225.8292,225.2293,225.3528,18913.0
2020-02-18 11:00:00,255.47,255.64,255.05,255.48,37033.0,225.3528,225.5028,224.9823,225.3616,37033.0
2020-02-18 11:30:00,255.49,255.7,255.34,255.49,25481.0,225.3705,225.5557,225.2381,225.3705,25481.0
2020-02-18 12:00:00,255.52,256.4,255.52,255.97,14286.0,225.3969,226.1732,225.3969,225.7939,14286.0
2020-02-18 12:30:00,256.06,256.22,255.96,256.03,11494.0,225.8733,226.0144,225.7851,225.8468,11494.0
2020-02-18 13:00:00,256.07,256.59,255.86,255.89,12703.0,225.8821,226.3408,225.6968,225.7233,12703.0
2020-02-18 13:30:00,255.93,256.13,255.35,255.62,23140.0,225.7586,225.935,225.247,225.4851,23140.0
2020-02-18 14:00:00,255.69,255.72,255.38,255.55,19308.0,225.5469,225.5733,225.2734,225.4234,19308.0
2020-02-18 14:30:00,255.4,255.73,255.4,255.7,16714.0,225.2911,225.5822,225.2911,225.5557,16714.0
2020-02-18 15:00:00,255.71,256.04,255.43,255.55,21225.0,225.5645,225.8556,225.3175,225.4234,21225.0
2020-02-18 15:30:00,255.55,255.9,255.44,255.79,80189.0,225.4234,225.7321,225.3264,225.6351,80189.0
2020-02-19 09:30:00,256.41,256.69,255.61,255.97,42971.0,226.182,226.429,225.4763,225.7939,42971.0
2020-02-19 10:00:00,256.15,256.24,255.01,255.72,26004.0,225.9527,226.032,224.9471,225.5733,26004.0
2020-02-19 10:30:00,255.79,256.14,255.68,255.97,22396.0,225.6351,225.9438,225.5381,225.7939,22396.0
2020-02-19 11:00:00,256.0,257.01,255.95,256.26,29277.0,225.8203,226.7113,225.7762,226.0497,29277.0
2020-02-19 11:30:00,256.19,256.51,255.93,256.26,21980.0,225.9879,226.2702,225.7586,226.0497,21980.0
2020-02-19 12:00:00,256.22,256.75,255.99,256.38,36770.0,226.0144,226.4819,225.8115,226.1555,36770.0
2020-02-19 12:30:00,256.42,256.74,256.31,256.52,13776.0,226.1908,226.4731,226.0938,226.279,13776.0
2020-02-19 13:00:00,256.44,256.61,256.15,256.15,21423.0,226.2085,226.3584,225.9527,225.9527,21423.0
2020-02-19 13:30:00,256.15,256.37,255.93,256.1,27532.0,225.9527,226.1467,225.7586,225.9086,27532.0
2020-02-19 14:00:00,256.13,256.25,256.06,256.18,23694.0,225.935,226.0409,225.8733,225.9791,23694.0
2020-02-19 14:30:00,256.14,256.34,256.06,256.17,19099.0,225.9438,226.1203,225.8733,225.9703,19099.0
2020-02-19 15:00:00,256.17,256.33,256.02,256.13,33542.0,225.9703,226.1114,225.838,225.935,33542.0
2020-02-19 15:30:00,256.12,256.2,255.56,255.81,144179.0,225.9262,225.9968,225.4322,225.6527,144179.0
2020-02-20 09:30:00,254.9,255.69,254.38,255.1,41453.0,224.85,225.5469,224.3913,225.0264,41453.0
2020-02-20 10:00:00,255.04,255.7,254.76,255.24,28322.0,224.9735,225.5557,224.7265,225.1499,28322.0
2020-02-20 10:30:00,255.26,256.01,254.93,255.31,44703.0,225.1676,225.8292,224.8765,225.2117,44703.0
2020-02-20 11:00:00,255.5,255.53,254.18,254.18,58983.0,225.3793,225.4057,224.2149,224.2149,58983.0
2020-02-20 11:30:00,254.2,254.2,252.11,253.27,51010.0,224.2325,224.2325,222.3889,223.4122,51010.0
2020-02-20 12:00:00,253.16,253.86,253.04,253.76,32378.0,223.3151,223.9326,223.2093,223.8444,32378.0
2020-02-20 12:30:00,253.77,254.81,253.62,254.78,34163.0,223.8532,224.7706,223.7209,224.7442,34163.0
2020-02-20 13:00:00,254.76,255.26,254.4,254.64,26893.0,224.7265,225.1676,224.409,224.6207,26893.0
2020-02-20 13:30:00,254.72,255.21,254.66,254.8,27164.0,224.6912,225.1235,224.6383,224.7618,27164.0
2020-02-20 14:00:00,254.85,255.12,254.72,254.95,32271.0,224.8059,225.0441,224.6912,224.8941,32271.0
2020-02-20 14:30:00,254.92,255.74,254.86,255.62,27556.0,224.8677,225.591,224.8147,225.4851,27556.0
2020-02-20 15:00:00,255.7,255.8,255.02,255.62,48854.0,225.5557,225.6439,224.9559,225.4851,48854.0
2020-02-20 15:30:00,255.65,255.77,254.84,255.4,112098.0,225.5116,225.6175,224.7971,225.2911,112098.0
2020-02-21 09:30:00,255.24,255.59,253.85,254.19,91031.0,225.1499,225.4587,223.9238,224.2237,91031.0
2020-02-21 10:00:00,254.11,254.95,254.02,254.39,34799.0,224.1532,224.8941,224.0738,224.4001,34799.0
2020-02-21 10:30:00,254.35,254.73,254.19,254.52,23413.0,224.3649,224.7001,224.2237,224.5148,23413.0
2020-02-21 11:00:00,254.62,254.93,254.33,254.93,17332.0,224.603,224.8765,224.3472,224.8765,17332.0
2020-02-21 11:30:00,254.92,255.19,254.39,254.63,18073.0,224.8677,225.1058,224.4001,224.6118,18073.0
2020-02-21 12:00:00,254.63,254.66,254.04,254.06,21211.0,224.6118,224.6383,224.0914,224.109,21211.0
2020-02-21 12:30:00,254.18,254.48,254.06,254.3,16946.0,224.2149,224.4795,224.109,224.3208,16946.0
2020-02-21 13:00:00,254.28,254.65,253.85,253.85,16830.0,224.3031,224.6295,223.9238,223.9238,16830.0
2020-02-21 13:30:00,253.8,254.22,253.7,254.0,22519.0,223.8797,224.2502,223.7915,224.0561,22519.0
2020-02-21 14:00:00,254.0,254.79,253.94,254.7,25650.0,224.0561,224.753,224.0032,224.6736,25650.0
2020-02-21 14:30:00,254.78,255.14,254.42,255.02,37813.0,224.7442,225.0617,224.4266,224.9559,37813.0
2020-02-21 15:00:00,255.06,255.33,254.57,254.61,29134.0,224.9912,225.2293,224.5589,224.5942,29134.0
2020-02-21 15:30:00,254.63,255.29,254.21,254.94,103220.0,224.6118,225.194,224.2414,224.8853,103220.0
2020-02-24 09:30:00,249.76,251.1,248.16,249.94,89798.0,220.316,221.498,218.9046,220.4747,89798.0
2020-02-24 10:00:00,249.87,250.45,248.08,248.19,33918.0,220.413,220.9246,218.834,218.9311,33918.0
2020-02-24 10:30:00,248.08,248.16,247.26,247.84,36449.0,218.834,218.9046,218.1107,218.6223,36449.0
2020-02-24 11:00:00,247.81,249.16,246.96,248.94,56185.0,218.5959,219.7867,217.8461,219.5926,56185.0
2020-02-24 11:30:00,249.04,249.04,247.39,247.47,27463.0,219.6808,219.6808,218.2254,218.2959,27463.0
2020-02-24 12:00:00,247.62,247.67,246.33,246.53,27875.0,218.4283,218.4724,217.2903,217.4668,27875.0
2020-02-24 12:30:00,246.46,246.91,245.8,245.83,21829.0,217.405,217.802,216.8228,216.8493,21829.0
2020-02-24 13:00:00,245.78,245.82,244.68,245.64,36949.0,216.8052,216.8405,215.8348,216.6817,36949.0
2020-02-24 13:30:00,245.6,246.02,245.5,245.86,33778.0,216.6464,217.0169,216.5582,216.8757,33778.0
2020-02-24 14:00:00,245.86,246.53,244.92,246.52,31805.0,216.8757,217.4668,216.0466,217.4579,31805.0
2020-02-24 14:30:00,246.59,247.76,246.52,247.19,98126.0,217.5197,218.5517,217.4579,218.0489,98126.0
2020-02-24 15:00:00,247.14,247.65,246.27,246.34,60699.0,218.0048,218.4547,217.2374,217.2992,60699.0
2020-02-24 15:30:00,246.35,246.54,245.18,245.61,150912.0,217.308,217.4756,216.2759,216.6552,150912.0
2020-02-25 09:30:00,245.54,246.39,244.62,245.67,54766.0,216.5935,217.3433,215.7819,216.7081,54766.0
2020-02-25 10:00:00,245.55,245.77,243.01,243.01,49427.0,216.6023,216.7963,214.3617,214.3617,49427.0
2020-02-25 10:30:00,243.14,243.89,241.96,242.78,47044.0,214.4764,215.138,213.4355,214.1588,47044.0
2020-02-25 11:00:00,242.83,243.02,241.44,242.47,50457.0,214.2029,214.3705,212.9768,213.8854,50457.0
2020-02-25 11:30:00,242.55,243.24,242.18,242.63,67368.0,213.956,214.5646,213.6296,214.0265,67368.0
2020-02-25 12:00:00,242.76,242.97,241.51,241.8,24002.0,214.1412,214.3264,213.0386,213.2944,24002.0
2020-02-25 12:30:00,241.97,242.53,240.63,240.68,25518.0,213.4443,213.9383,212.2623,212.3064,25518.0
2020-02-25 13:00:00,240.6,241.25,240.3,240.72,39467.0,212.2358,212.8092,211.9712,212.3417,39467.0
2020-02-25 13:30:00,240.69,240.69,239.04,239.04,62648.0,212.3152,212.3152,210.8597,210.8597,62648.0
2020-02-25 14:00:00,238.98,239.08,236.81,236.81,49702.0,210.8068,210.895,208.8926,208.8926,49702.0
2020-02-25 14:30:00,236.95,238.28,236.24,237.74,80432.0,209.0161,210.1893,208.3898,209.713,80432.0
2020-02-25 15:00:00,237.75,238.42,235.34,235.88,73014.0,209.7218,210.3128,207.5959,208.0723,73014.0
2020-02-25 15:30:00,235.79,236.4,234.82,235.5,174042.0,207.9929,208.531,207.1372,207.7371,174042.0
2020-02-26 09:30:00,235.95,239.2,235.11,238.29,91423.0,208.134,211.0009,207.393,210.1982,91423.0
2020-02-26 10:00:00,238.2,238.91,237.05,238.55,25845.0,210.1188,210.7451,209.1043,210.4275,25845.0
2020-02-26 10:30:00,238.25,238.86,237.94,237.94,28158.0,210.1629,210.701,209.8894,209.8894,28158.0
2020-02-26 11:00:00,237.93,240.17,237.65,239.73,39661.0,209.8806,211.8565,209.6336,211.4684,39661.0
2020-02-26 11:30:00,239.82,240.13,238.45,238.5,25752.0,211.5478,211.8212,210.3393,210.3834,25752.0
2020-02-26 12:00:00,238.51,238.64,236.95,237.73,20939.0,210.3922,210.5069,209.0161,209.7042,20939.0
2020-02-26 12:30:00,237.78,238.47,237.45,237.94,32617.0,209.7483,210.3569,209.4572,209.8894,32617.0
2020-02-26 13:00:00,238.07,238.2,237.06,237.65,27089.0,210.0041,210.1188,209.1132,209.6336,27089.0
2020-02-26 13:30:00,237.5,237.55,235.8,236.04,33365.0,209.5013,209.5454,208.0017,208.2134,33365.0
2020-02-26 14:00:00,236.04,237.29,235.57,236.71,62570.0,208.2134,209.316,207.7988,208.8044,62570.0
2020-02-26 14:30:00,236.75,237.47,235.86,236.06,41898.0,208.8397,209.4748,208.0546,208.2311,41898.0
2020-02-26 15:00:00,236.21,237.29,235.85,236.39,40067.0,208.3634,209.316,208.0458,208.5221,40067.0
2020-02-26 15:30:00,236.44,237.0,235.38,235.51,156297.0,208.5663,209.0602,207.6312,207.7459,156297.0
2020-02-27 09:30:00,231.88,233.16,230.91,231.87,74448.0,204.5438,205.6729,203.6882,204.535,74448.0
2020-02-27 10:00:00,231.52,232.11,229.81,230.19,36353.0,204.2263,204.7467,202.7179,203.0531,36353.0
2020-02-27 10:30:00,230.31,231.68,228.48,231.68,52112.0,203.1589,204.3674,201.5447,204.3674,52112.0
2020-02-27 11:00:00,231.68,232.45,230.89,231.45,51189.0,204.3674,205.0466,203.6705,204.1645,51189.0
2020-02-27 11:30:00,231.56,231.82,230.13,231.42,53137.0,204.2616,204.4909,203.0001,204.1381,53137.0
2020-02-27 12:00:00,231.37,232.58,230.94,232.19,31166.0,204.094,205.1613,203.7146,204.8173,31166.0
2020-02-27 12:30:00,231.98,233.25,231.91,231.91,31072.0,204.632,205.7523,204.5703,204.5703,31072.0
2020-02-27 13:00:00,232.15,233.28,230.97,231.2,27711.0,204.782,205.7788,203.7411,203.944,27711.0
2020-02-27 13:30:00,231.09,231.65,228.83,228.83,45146.0,203.847,204.3409,201.8534,201.8534,45146.0
2020-02-27 14:00:00,229.29,229.77,228.49,229.76,35301.0,202.2592,202.6826,201.5535,202.6738,35301.0
2020-02-27 14:30:00,229.65,229.75,228.67,228.78,54751.0,202.5767,202.6649,201.7123,201.8093,54751.0
2020-02-27 15:00:00,228.81,229.66,228.1,228.16,66654.0,201.8357,202.5855,201.2095,201.2624,66654.0
2020-02-27 15:30:00,228.19,228.24,223.99,223.99,227406.0,201.2888,201.3329,197.584,197.584,227406.0
2020-02-28 09:30:00,217.39,222.78,216.79,217.26,181169.0,191.762,196.5166,191.2328,191.6474,181169.0
2020-02-28 10:00:00,217.36,217.95,215.05,216.01,99575.0,191.7356,192.256,189.6979,190.5447,99575.0
2020-02-28 10:30:00,215.79,218.67,215.71,217.49,63387.0,190.3507,192.8911,190.2801,191.8503,63387.0
2020-02-28 11:00:00,217.51,218.67,215.51,218.65,67671.0,191.8679,192.8911,190.1037,192.8735,67671.0
2020-02-28 11:30:00,218.66,221.86,218.0,218.28,68831.0,192.8823,195.7051,192.3001,192.5471,68831.0
2020-02-28 12:00:00,218.31,219.02,216.91,218.85,60572.0,192.5736,193.1999,191.3386,193.0499,60572.0
2020-02-28 12:30:00,218.97,220.87,218.32,220.72,51340.0,193.1558,194.8318,192.5824,194.6995,51340.0
2020-02-28 13:00:00,220.77,220.84,218.41,218.91,91168.0,194.7436,194.8053,192.6618,193.1029,91168.0
2020-02-28 13:30:00,218.13,218.23,215.99,217.33,37587.0,192.4148,192.503,190.5271,191.7091,37587.0
2020-02-28 14:00:00,217.2,217.5,215.75,217.0,104330.0,191.5944,191.8591,190.3154,191.418,104330.0
2020-02-28 14:30:00,216.87,219.25,216.54,217.19,104698.0,191.3033,193.4028,191.0123,191.5856,104698.0
2020-02-28 15:00:00,217.2,217.42,214.85,214.89,93298.0,191.5944,191.7885,189.5215,189.5568,93298.0
2020-02-28 15:30:00,214.77,219.61,213.81,219.61,335486.0,189.4509,193.7203,188.6041,193.7203,335486.0
2020-03-02 09:30:00,221.09,223.22,220.63,221.85,105968.0,195.0259,196.9048,194.6201,195.6963,105968.0
2020-03-02 10:00:00,221.86,223.75,221.0,223.64,114814.0,195.7051,197.3723,194.9465,197.2752,114814.0
2020-03-02 10:30:00,223.73,226.94,222.37,225.11,83192.0,197.3546,200.1862,196.155,198.5719,83192.0
2020-03-02 11:00:00,224.87,227.34,224.3,226.82,47791.0,198.3602,200.539,197.8574,200.0803,47791.0
2020-03-02 11:30:00,226.96,229.37,226.82,229.05,72000.0,200.2038,202.3297,200.0803,202.0475,72000.0
2020-03-02 12:00:00,229.12,229.26,226.46,226.95,56840.0,202.1092,202.2327,199.7628,200.195,56840.0
2020-03-02 12:30:00,226.87,228.02,226.85,227.39,32808.0,200.1245,201.1389,200.1068,200.5832,32808.0
2020-03-02 13:00:00,227.54,227.82,225.09,225.65,30045.0,200.7155,200.9625,198.5543,199.0483,30045.0
2020-03-02 13:30:00,225.69,226.42,224.66,226.1,34578.0,199.0836,199.7275,198.175,199.4452,34578.0
2020-03-02 14:00:00,225.92,226.58,225.04,225.04,45973.0,199.2864,199.8686,198.5102,198.5102,45973.0
2020-03-02 14:30:00,225.27,225.5,223.46,223.94,48656.0,198.7131,198.916,197.1165,197.5399,48656.0
2020-03-02 15:00:00,223.83,226.67,223.83,226.3,48139.0,197.4428,199.948,197.4428,199.6217,48139.0
2020-03-02 15:30:00,226.37,230.75,226.03,230.75,172418.0,199.6834,203.547,199.3835,203.547,172418.0
2020-03-03 09:30:00,231.09,232.44,229.9,232.07,75810.0,203.847,205.0378,202.7973,204.7114,75810.0
2020-03-03 10:00:00,231.97,237.22,231.76,234.12,102761.0,204.6232,209.2543,204.438,206.5198,102761.0
2020-03-03 10:30:00,233.4,236.84,233.4,236.84,39085.0,205.8846,208.9191,205.8846,208.9191,39085.0
2020-03-03 11:00:00,236.54,236.74,230.83,230.86,59208.0,208.6545,208.8309,203.6176,203.6441,59208.0
2020-03-03 11:30:00,231.04,234.57,230.73,233.93,48041.0,203.8029,206.9167,203.5294,206.3522,48041.0
2020-03-03 12:00:00,233.76,235.14,232.51,232.99,39738.0,206.2022,207.4195,205.0996,205.523,39738.0
2020-03-03 12:30:00,232.89,233.67,231.81,232.28,29843.0,205.4348,206.1228,204.4821,204.8967,29843.0
2020-03-03 13:00:00,232.16,232.16,228.94,229.67,44332.0,204.7908,204.7908,201.9504,202.5944,44332.0
2020-03-03 13:30:00,229.74,230.35,226.92,226.92,40506.0,202.6561,203.1942,200.1686,200.1686,40506.0
2020-03-03 14:00:00,227.4,227.94,224.54,226.09,61867.0,200.592,201.0683,198.0691,199.4364,61867.0
2020-03-03 14:30:00,226.17,227.36,224.74,226.36,59504.0,199.507,200.5567,198.2456,199.6746,59504.0
2020-03-03 15:00:00,226.43,229.06,226.17,228.78,45138.0,199.7363,202.0563,199.507,201.8093,45138.0
2020-03-03 15:30:00,228.61,228.76,225.77,227.35,147717.0,201.6593,201.7916,199.1541,200.5479,147717.0
2020-03-04 09:30:00,231.42,232.31,229.82,230.76,39368.0,204.1381,204.9231,202.7267,203.5559,39368.0
2020-03-04 10:00:00,230.4,233.45,230.09,232.3,48185.0,203.2383,205.9287,202.9649,204.9143,48185.0
2020-03-04 10:30:00,232.38,232.57,230.64,231.48,34694.0,204.9849,205.1525,203.45,204.191,34694.0
2020-03-04 11:00:00,231.59,231.92,229.79,231.92,35677.0,204.288,204.5791,202.7002,204.5791,35677.0
2020-03-04 11:30:00,231.84,232.12,230.61,231.88,34979.0,204.5085,204.7555,203.4235,204.5438,34979.0
2020-03-04 12:00:00,231.89,233.41,231.89,233.22,37994.0,204.5527,205.8935,204.5527,205.7259,37994.0
2020-03-04 12:30:00,233.05,233.2,231.75,233.2,35511.0,205.5759,205.7082,204.4292,205.7082,35511.0
2020-03-04 13:00:00,233.26,233.78,232.75,233.0,27486.0,205.7611,206.2198,205.3113,205.5318,27486.0
2020-03-04 13:30:00,233.13,233.84,232.75,233.78,43004.0,205.6465,206.2728,205.3113,206.2198,43004.0
2020-03-04 14:00:00,233.9,235.12,233.59,234.56,36189.0,206.3257,207.4019,206.0522,206.9079,36189.0
2020-03-04 14:30:00,234.66,234.98,233.6,234.32,31844.0,206.9961,207.2784,206.0611,206.6962,31844.0
2020-03-04 15:00:00,234.56,236.0,234.43,236.0,52968.0,206.9079,208.1781,206.7932,208.1781,52968.0
2020-03-04 15:30:00,236.01,237.44,235.97,237.11,154425.0,208.1869,209.4484,208.1517,209.1573,154425.0
2020-03-05 09:30:00,230.5,231.7,229.16,231.35,67446.0,203.3265,204.385,202.1445,204.0763,67446.0
2020-03-05 10:00:00,231.68,232.43,230.79,231.65,35041.0,204.3674,205.029,203.5823,204.3409,35041.0
2020-03-05 10:30:00,231.64,232.46,230.32,232.0,49756.0,204.3321,205.0555,203.1677,204.6497,49756.0
2020-03-05 11:00:00,231.78,233.81,231.73,233.08,38380.0,204.4556,206.2463,204.4115,205.6024,38380.0
2020-03-05 11:30:00,233.15,233.24,231.19,232.03,34045.0,205.6641,205.7435,203.9352,204.6761,34045.0
2020-03-05 12:00:00,231.78,232.49,230.65,230.93,33325.0,204.4556,205.0819,203.4588,203.7058,33325.0
2020-03-05 12:30:00,230.9,231.28,229.61,230.64,62222.0,203.6794,204.0146,202.5414,203.45,62222.0
2020-03-05 13:00:00,230.64,231.32,230.29,231.32,83519.0,203.45,204.0498,203.1413,204.0498,83519.0
2020-03-05 13:30:00,231.42,232.74,230.96,232.62,46808.0,204.1381,205.3024,203.7323,205.1966,46808.0
2020-03-05 14:00:00,232.48,233.06,231.35,231.9,64556.0,205.0731,205.5847,204.0763,204.5615,64556.0
2020-03-05 14:30:00,231.92,232.66,231.59,232.42,57014.0,204.5791,205.2319,204.288,205.0202,57014.0
2020-03-05 15:00:00,232.45,233.31,231.86,233.01,118678.0,205.0466,205.8052,204.5262,205.5406,118678.0
2020-03-05 15:30:00,232.91,234.73,232.0,234.06,208975.0,205.4524,207.0578,204.6497,206.4668,208975.0
2020-03-06 09:30:00,226.23,228.4,225.44,227.02,106839.0,199.5599,201.4741,198.863,200.2568,106839.0
2020-03-06 10:00:00,227.35,228.85,226.31,228.64,64053.0,200.5479,201.871,199.6305,201.6858,64053.0
2020-03-06 10:30:00,228.65,230.08,228.64,229.76,37007.0,201.6946,202.956,201.6858,202.6738,37007.0
2020-03-06 11:00:00,229.67,230.52,229.15,230.13,118176.0,202.5944,203.3442,202.1357,203.0001,118176.0
2020-03-06 11:30:00,230.14,230.95,229.74,229.94,56900.0,203.009,203.7235,202.6561,202.8325,56900.0
2020-03-06 12:00:00,229.91,229.98,228.75,228.92,91893.0,202.8061,202.8678,201.7828,201.9328,91893.0
2020-03-06 12:30:00,228.87,231.04,228.82,228.93,35235.0,201.8887,203.8029,201.8446,201.9416,35235.0
2020-03-06 13:00:00,228.99,231.53,228.89,230.92,100568.0,201.9945,204.2351,201.9063,203.697,100568.0
2020-03-06 13:30:00,230.91,231.39,228.46,228.46,84024.0,203.6882,204.1116,201.527,201.527,84024.0
2020-03-06 14:00:00,228.61,229.22,227.25,228.78,75662.0,201.6593,202.1974,200.4597,201.8093,75662.0
2020-03-06 14:30:00,228.69,228.78,226.0,226.5,93242.0,201.7299,201.8093,199.357,199.7981,93242.0
2020-03-06 15:00:00,226.52,227.93,226.0,226.88,152935.0,199.8157,201.0595,199.357,200.1333,152935.0
2020-03-06 15:30:00,226.88,231.26,226.61,229.41,321420.0,200.1333,203.9969,199.8951,202.365,321420.0
2020-03-09 09:30:00,214.99,214.99,205.79,210.28,102539.0,189.645,189.645,181.5296,185.4902,102539.0
2020-03-09 10:00:00,210.48,212.81,208.61,212.21,136619.0,185.6667,187.722,184.0171,187.1927,136619.0
2020-03-09 10:30:00,212.15,213.28,210.19,210.85,92511.0,187.1398,188.1366,185.4108,185.993,92511.0
2020-03-09 11:00:00,210.39,212.45,210.39,211.7,89982.0,185.5873,187.4044,185.5873,186.7428,89982.0
2020-03-09 11:30:00,211.41,214.26,211.0,212.76,70525.0,186.487,189.001,186.1254,187.6779,70525.0
2020-03-09 12:00:00,212.5,213.35,211.01,211.35,65575.0,187.4485,188.1983,186.1342,186.4341,65575.0
2020-03-09 12:30:00,211.34,212.03,209.07,210.0,94204.0,186.4253,187.0339,184.4229,185.2432,94204.0
2020-03-09 13:00:00,209.99,210.6,209.09,209.38,85530.0,185.2344,185.7725,184.4405,184.6963,85530.0
2020-03-09 13:30:00,209.37,209.37,206.49,206.87,91048.0,184.6875,184.6875,182.147,182.4822,91048.0
2020-03-09 14:00:00,206.85,207.08,205.18,205.7,119622.0,182.4646,182.6675,180.9915,181.4502,119622.0
2020-03-09 14:30:00,205.62,207.24,204.74,206.43,114573.0,181.3796,182.8086,180.6033,182.0941,114573.0
2020-03-09 15:00:00,206.53,207.39,204.87,206.61,138697.0,182.1823,182.9409,180.718,182.2529,138697.0
2020-03-09 15:30:00,206.45,208.5,205.15,205.15,306968.0,182.1118,183.9201,180.965,180.965,306968.0
2020-03-10 09:30:00,210.93,210.93,208.58,208.97,96894.0,186.0636,186.0636,183.9907,184.3347,96894.0
2020-03-10 10:00:00,208.99,212.01,208.76,211.4,41664.0,184.3523,187.0163,184.1494,186.4782,41664.0
2020-03-10 10:30:00,211.4,211.48,209.99,210.17,110664.0,186.4782,186.5488,185.2344,185.3932,110664.0
2020-03-10 11:00:00,210.16,211.35,206.25,206.6,114389.0,185.3844,186.4341,181.9353,182.2441,114389.0
2020-03-10 11:30:00,206.33,206.7,204.62,205.94,78490.0,182.0059,182.3323,180.4975,181.6619,78490.0
2020-03-10 12:00:00,205.9,208.9,205.89,207.23,49465.0,181.6266,184.2729,181.6178,182.7998,49465.0
2020-03-10 12:30:00,207.18,207.76,206.1,207.23,75998.0,182.7557,183.2673,181.803,182.7998,75998.0
2020-03-10 13:00:00,207.23,208.39,206.03,207.93,51376.0,182.7998,183.823,181.7413,183.4173,51376.0
2020-03-10 13:30:00,208.04,208.49,205.03,205.6,95190.0,183.5143,183.9113,180.8592,181.362,95190.0
2020-03-10 14:00:00,205.8,207.46,205.05,207.45,45567.0,181.5384,183.0027,180.8768,182.9939,45567.0
2020-03-10 14:30:00,207.45,211.64,207.31,210.72,55709.0,182.9939,186.6899,182.8704,185.8784,55709.0
2020-03-10 15:00:00,211.0,214.24,210.62,212.81,74693.0,186.1254,188.9834,185.7902,187.722,74693.0
2020-03-10 15:30:00,212.93,214.54,210.79,214.23,199434.0,187.8278,189.248,185.9401,188.9746,199434.0
2020-03-11 09:30:00,210.0,213.13,207.73,209.81,46731.0,185.2432,188.0043,183.2409,185.0756,46731.0
2020-03-11 10:00:00,209.31,211.92,209.26,210.26,34428.0,184.6346,186.9369,184.5905,185.4726,34428.0
2020-03-11 10:30:00,209.88,210.39,208.38,209.6,24229.0,185.1374,185.5873,183.8142,184.8904,24229.0
2020-03-11 11:00:00,209.7,210.93,208.1,208.21,27079.0,184.9786,186.0636,183.5672,183.6643,27079.0
2020-03-11 11:30:00,208.35,209.2,206.83,207.42,21762.0,183.7878,184.5376,182.447,182.9674,21762.0
2020-03-11 12:00:00,207.22,207.9,205.54,205.96,29347.0,182.791,183.3908,181.309,181.6795,29347.0
2020-03-11 12:30:00,205.77,206.17,203.45,204.5,50233.0,181.5119,181.8648,179.4654,180.3916,50233.0
2020-03-11 13:00:00,204.43,206.48,203.9,205.86,44925.0,180.3299,182.1382,179.8624,181.5913,44925.0
2020-03-11 13:30:00,205.89,206.32,204.12,206.06,36677.0,181.6178,181.9971,180.0564,181.7677,36677.0
2020-03-11 14:00:00,206.21,206.33,205.02,205.69,43045.0,181.9,182.0059,180.8503,181.4414,43045.0
2020-03-11 14:30:00,205.92,207.3,205.71,206.23,79564.0,181.6442,182.8615,181.459,181.9177,79564.0
2020-03-11 15:00:00,206.04,206.62,203.59,206.45,85176.0,181.7501,182.2617,179.5889,182.1118,85176.0
2020-03-11 15:30:00,206.26,209.01,206.05,207.8,181495.0,181.9442,184.37,181.7589,183.3026,181495.0
2020-03-12 09:30:00,197.9,197.9,192.03,193.01,744.0,174.5697,174.5697,169.3917,170.2562,744.0
2020-03-12 10:00:00,182.5,192.94,178.48,191.77,302784.0,160.9852,170.1944,157.4391,169.1624,302784.0
2020-03-12 10:30:00,191.93,199.01,191.01,198.25,125200.0,169.3035,175.5489,168.492,174.8784,125200.0
2020-03-12 11:00:00,198.2,198.29,195.46,196.77,108550.0,174.8343,174.9137,172.4174,173.5729,108550.0
2020-03-12 11:30:00,196.89,198.45,192.2,192.39,105193.0,173.6788,175.0549,169.5417,169.7093,105193.0
2020-03-12 12:00:00,192.39,192.92,189.81,192.25,90763.0,169.7093,170.1768,167.4334,169.5858,90763.0
2020-03-12 12:30:00,192.08,199.57,188.61,198.96,76209.0,169.4358,176.0428,166.3749,175.5047,76209.0
2020-03-12 13:00:00,199.17,206.17,196.08,197.19,103277.0,175.69,181.8648,172.9643,173.9434,103277.0
2020-03-12 13:30:00,196.89,197.61,191.9,194.93,50829.0,173.6788,174.3139,169.277,171.9498,50829.0
2020-03-12 14:00:00,194.89,195.39,190.74,191.75,71624.0,171.9146,172.3556,168.2538,169.1447,71624.0
2020-03-12 14:30:00,191.73,193.39,189.58,189.87,78923.0,169.1271,170.5914,167.2305,167.4864,78923.0
2020-03-12 15:00:00,189.89,192.77,189.13,190.33,93967.0,167.504,170.0445,166.8336,167.8921,93967.0
2020-03-12 15:30:00,190.41,192.05,187.37,187.71,306022.0,167.9627,169.4094,165.2811,165.581,306022.0
2020-03-13 09:30:00,197.15,198.74,193.66,194.34,76531.0,173.9081,175.3107,170.8296,171.4294,76531.0
2020-03-13 10:00:00,194.04,197.75,192.69,196.19,47941.0,171.1648,174.4374,169.9739,173.0613,47941.0
2020-03-13 10:30:00,196.13,196.13,190.02,190.25,136912.0,173.0084,173.0084,167.6187,167.8216,136912.0
2020-03-13 11:00:00,190.55,191.12,188.83,189.67,42433.0,168.0862,168.589,166.569,167.3099,42433.0
2020-03-13 11:30:00,189.54,192.75,188.67,191.61,104210.0,167.1953,170.0268,166.4278,169.0212,104210.0
2020-03-13 12:00:00,191.65,193.07,189.72,191.94,56437.0,169.0565,170.3091,167.354,169.3123,56437.0
2020-03-13 12:30:00,191.88,197.51,191.74,196.84,48971.0,169.2594,174.2257,169.1359,173.6347,48971.0
2020-03-13 13:00:00,196.84,200.34,195.51,200.18,87327.0,173.6347,176.7221,172.4615,176.5809,87327.0
2020-03-13 13:30:00,200.28,200.69,196.81,198.56,82840.0,176.6691,177.0308,173.6082,175.1519,82840.0
2020-03-13 14:00:00,198.52,199.04,197.49,198.21,117725.0,175.1166,175.5753,174.208,174.8432,117725.0
2020-03-13 14:30:00,198.35,199.44,197.47,198.13,105561.0,174.9667,175.9282,174.1904,174.7726,105561.0
2020-03-13 15:00:00,198.13,199.85,198.02,199.36,123663.0,174.7726,176.2898,174.6756,175.8576,123663.0
2020-03-13 15:30:00,199.33,206.52,195.96,206.51,261852.0,175.8311,182.1735,172.8584,182.1647,261852.0
2020-03-16 09:30:00,170.15,183.43,167.43,180.65,92369.0,150.0911,161.8056,147.6918,159.3533,92369.0
2020-03-16 10:00:00,180.14,182.77,178.43,180.39,88792.0,158.9034,161.2234,157.395,159.1239,88792.0
2020-03-16 10:30:00,180.68,186.36,180.48,184.45,74414.0,159.3798,164.3902,159.2033,162.7053,74414.0
2020-03-16 11:00:00,184.41,191.2,183.92,188.45,108778.0,162.67,168.6596,162.2378,166.2338,108778.0
2020-03-16 11:30:00,188.72,189.0,184.16,186.14,80876.0,166.4719,166.7189,162.4495,164.1961,80876.0
2020-03-16 12:00:00,186.16,189.52,185.96,187.23,63675.0,164.2137,167.1776,164.0373,165.1576,63675.0
2020-03-16 12:30:00,187.21,187.57,180.52,182.11,59534.0,165.1399,165.4575,159.2386,160.6412,59534.0
2020-03-16 13:00:00,181.85,185.61,181.33,184.86,48905.0,160.4118,163.7286,159.9531,163.067,48905.0
2020-03-16 13:30:00,184.62,186.87,182.6,185.88,65794.0,162.8553,164.84,161.0734,163.9667,65794.0
2020-03-16 14:00:00,185.58,186.2,183.46,184.78,47942.0,163.7021,164.249,161.832,162.9964,47942.0
2020-03-16 14:30:00,185.12,189.5,184.62,188.26,82470.0,163.2963,167.16,162.8553,166.0662,82470.0
2020-03-16 15:00:00,188.22,189.66,184.14,184.25,69011.0,166.0309,167.3011,162.4319,162.5289,69011.0
2020-03-16 15:30:00,184.14,184.87,179.12,180.38,212509.0,162.4319,163.0758,158.0037,159.1151,212509.0
2020-03-17 09:30:00,185.35,188.67,181.58,187.05,153166.0,163.4992,166.4278,160.1737,164.9988,153166.0
2020-03-17 10:00:00,187.22,191.0,185.92,189.78,73234.0,165.1488,168.4831,164.002,167.407,73234.0
2020-03-17 10:30:00,189.4,192.21,188.04,191.75,93988.0,167.0718,169.5505,165.8721,169.1447,93988.0
2020-03-17 11:00:00,192.01,196.89,191.56,195.1,76313.0,169.3741,173.6788,168.9771,172.0998,76313.0
2020-03-17 11:30:00,195.18,197.27,194.88,197.01,76114.0,172.1704,174.014,171.9057,173.7846,76114.0
2020-03-17 12:00:00,197.25,201.61,196.24,197.37,61959.0,173.9963,177.8423,173.1054,174.1022,61959.0
2020-03-17 12:30:00,197.42,198.0,191.61,194.06,77917.0,174.1463,174.6579,169.0212,171.1824,77917.0
2020-03-17 13:00:00,194.3,195.0,191.41,192.19,51796.0,171.3941,172.0116,168.8448,169.5329,51796.0
2020-03-17 13:30:00,192.03,193.73,190.87,192.9,61616.0,169.3917,170.8913,168.3685,170.1592,61616.0
2020-03-17 14:00:00,192.87,196.69,191.71,195.86,57581.0,170.1327,173.5024,169.1094,172.7702,57581.0
2020-03-17 14:30:00,196.69,201.19,195.69,199.74,73370.0,173.5024,177.4719,172.6202,176.1928,73370.0
2020-03-17 15:00:00,199.74,201.84,198.66,199.75,150403.0,176.1928,178.0452,175.2401,176.2016,150403.0
2020-03-17 15:30:00,199.73,205.76,199.65,205.09,355913.0,176.184,181.5031,176.1134,180.9121,355913.0
2020-03-18 09:30:00,190.71,198.32,187.6,197.61,195685.0,168.2273,174.9402,165.484,174.3139,195685.0
2020-03-18 10:00:00,197.21,203.85,197.15,203.85,126172.0,173.9611,179.8183,173.9081,179.8183,126172.0
2020-03-18 10:30:00,204.05,204.14,199.36,199.36,111769.0,179.9947,180.0741,175.8576,175.8576,111769.0
2020-03-18 11:00:00,199.27,202.82,199.02,202.56,111519.0,175.7782,178.9097,175.5577,178.6803,111519.0
2020-03-18 11:30:00,202.58,210.01,200.79,209.28,109362.0,178.698,185.2521,177.119,184.6081,109362.0
2020-03-18 12:00:00,209.18,211.53,206.61,209.22,97306.0,184.5199,186.5929,182.2529,184.5552,97306.0
2020-03-18 12:30:00,209.22,209.34,199.06,199.59,190145.0,184.5552,184.6611,175.593,176.0605,190145.0
2020-03-18 13:00:00,199.53,199.75,195.61,197.4,130532.0,176.0075,176.2016,172.5497,174.1287,130532.0
2020-03-18 13:30:00,197.69,198.13,191.63,191.63,100686.0,174.3845,174.7726,169.0389,169.0389,100686.0
2020-03-18 14:00:00,191.63,192.4,182.82,184.14,96590.0,169.0389,169.7181,161.2675,162.4319,96590.0
2020-03-18 14:30:00,184.29,191.03,183.51,190.66,128211.0,162.5642,168.5096,161.8761,168.1832,128211.0
2020-03-18 15:00:00,190.75,193.2,188.34,191.64,127911.0,168.2626,170.4238,166.1367,169.0477,127911.0
2020-03-18 15:30:00,191.44,202.44,189.77,201.59,299084.0,168.8713,178.5745,167.3981,177.8247,299084.0
2020-03-19 09:30:00,199.5,202.0,194.53,197.19,103127.0,175.9811,178.1864,171.597,173.9434,103127.0
2020-03-19 10:00:00,197.97,204.86,197.19,203.43,32811.0,174.6315,180.7092,173.9434,179.4478,32811.0
2020-03-19 10:30:00,204.27,204.63,199.2,200.47,70216.0,180.1888,180.5063,175.7165,176.8367,70216.0
2020-03-19 11:00:00,200.53,200.87,197.17,199.81,74658.0,176.8897,177.1896,173.9258,176.2545,74658.0
2020-03-19 11:30:00,200.15,201.85,198.41,198.43,75450.0,176.5545,178.054,175.0196,175.0372,75450.0
2020-03-19 12:00:00,199.15,201.14,198.74,200.87,60133.0,175.6723,177.4277,175.3107,177.1896,60133.0
2020-03-19 12:30:00,201.22,201.81,199.13,200.8,75979.0,177.4983,178.0188,175.6547,177.1278,75979.0
2020-03-19 13:00:00,200.69,201.62,196.98,197.04,60241.0,177.0308,177.8512,173.7582,173.8111,60241.0
2020-03-19 13:30:00,197.03,197.04,190.77,194.85,98875.0,173.8023,173.8111,168.2803,171.8793,98875.0
2020-03-19 14:00:00,195.38,200.68,194.16,199.12,76614.0,172.3468,177.022,171.2706,175.6459,76614.0
2020-03-19 14:30:00,198.12,199.43,196.05,196.41,100180.0,174.7638,175.9193,172.9378,173.2554,100180.0
2020-03-19 15:00:00,196.21,196.97,193.95,196.65,121811.0,173.0789,173.7493,171.0854,173.4671,121811.0
2020-03-19 15:30:00,196.67,196.96,188.58,191.04,288270.0,173.4847,173.7405,166.3484,168.5184,288270.0
2020-03-20 09:30:00,190.97,190.97,182.28,184.88,298360.0,168.4567,168.4567,160.7911,163.0846,298360.0
2020-03-20 10:00:00,184.77,187.89,184.33,185.22,122850.0,162.9876,165.7398,162.5995,163.3845,122850.0
2020-03-20 10:30:00,185.23,189.14,184.36,188.57,86570.0,163.3934,166.8424,162.6259,166.3396,86570.0
2020-03-20 11:00:00,188.38,189.0,184.5,186.55,83027.0,166.172,166.7189,162.7494,164.5578,83027.0
2020-03-20 11:30:00,186.53,187.8,185.28,187.25,68332.0,164.5401,165.6604,163.4375,165.1752,68332.0
2020-03-20 12:00:00,187.48,189.52,186.89,188.21,72032.0,165.3781,167.1776,164.8577,166.0221,72032.0
2020-03-20 12:30:00,188.3,191.23,188.05,189.57,48306.0,166.1014,168.686,165.8809,167.2217,48306.0
2020-03-20 13:00:00,189.07,193.85,189.07,190.71,63436.0,166.7807,170.9972,166.7807,168.2273,63436.0
2020-03-20 13:30:00,190.33,190.51,187.42,187.77,37844.0,167.8921,168.0509,165.3252,165.6339,37844.0
2020-03-20 14:00:00,187.77,189.15,184.44,185.68,55721.0,165.6339,166.8512,162.6965,163.7903,55721.0
2020-03-20 14:30:00,185.64,186.55,184.5,185.83,73761.0,163.755,164.5578,162.7494,163.9226,73761.0
2020-03-20 15:00:00,185.71,189.7,183.57,188.28,111610.0,163.8168,167.3364,161.9291,166.0838,111610.0
2020-03-20 15:30:00,188.4,190.29,184.04,189.56,249421.0,166.1897,167.8568,162.3437,167.2129,249421.0
2020-03-23 09:30:00,186.41,190.6,182.0,187.1,117488.0,164.4343,168.1303,160.5441,165.0429,117488.0
2020-03-23 10:00:00,187.67,189.41,184.28,188.46,93012.0,165.5457,167.0806,162.5554,166.2426,93012.0
2020-03-23 10:30:00,188.28,192.86,186.63,189.2,124529.0,166.0838,170.1239,164.6283,166.8953,124529.0
2020-03-23 11:00:00,189.31,190.57,187.04,187.15,103130.0,166.9924,168.1038,164.99,165.087,103130.0
2020-03-23 11:30:00,187.05,187.92,182.26,184.86,92471.0,164.9988,165.7662,160.7735,163.067,92471.0
2020-03-23 12:00:00,184.63,186.28,181.45,185.44,63055.0,162.8641,164.3196,160.059,163.5786,63055.0
2020-03-23 12:30:00,184.92,191.61,184.36,191.33,80543.0,163.1199,169.0212,162.6259,168.7742,80543.0
2020-03-23 13:00:00,191.14,194.61,189.24,189.37,92036.0,168.6066,171.6676,166.9306,167.0453,92036.0
2020-03-23 13:30:00,189.45,190.25,183.78,184.36,68828.0,167.1159,167.8216,162.1143,162.6259,68828.0
2020-03-23 14:00:00,184.15,184.22,179.42,181.24,92592.0,162.4407,162.5024,158.2683,159.8737,92592.0
2020-03-23 14:30:00,181.25,181.83,178.34,179.92,79593.0,159.8826,160.3942,157.3156,158.7094,79593.0
2020-03-23 15:00:00,180.17,180.53,173.91,175.68,104262.0,158.9299,159.2474,153.4079,154.9692,104262.0
2020-03-23 15:30:00,175.71,180.14,174.45,176.66,230197.0,154.9957,158.9034,153.8842,155.8337,230197.0
2020-03-24 09:30:00,185.56,188.33,179.27,183.01,87935.0,163.6845,166.1279,158.136,161.4351,87935.0
2020-03-24 10:00:00,183.31,188.71,182.09,188.23,98034.0,161.6997,166.4631,160.6235,166.0397,98034.0
2020-03-24 10:30:00,188.23,192.15,186.29,191.72,95590.0,166.0397,169.4976,164.3284,169.1183,95590.0
2020-03-24 11:00:00,191.72,191.89,189.36,191.19,78862.0,169.1183,169.2682,167.0365,168.6507,78862.0
2020-03-24 11:30:00,191.18,193.93,189.39,193.93,72739.0,168.6419,171.0677,167.0629,171.0677,72739.0
2020-03-24 12:00:00,193.56,195.11,190.21,193.24,92450.0,170.7413,172.1086,167.7863,170.4591,92450.0
2020-03-24 12:30:00,193.35,195.91,193.35,193.82,65527.0,170.5561,172.8143,170.5561,170.9707,65527.0
2020-03-24 13:00:00,193.99,194.75,191.58,194.75,66218.0,171.1207,171.7911,168.9948,171.7911,66218.0
2020-03-24 13:30:00,194.78,200.72,191.21,191.63,130244.0,171.8175,177.0573,168.6684,169.0389,130244.0
2020-03-24 14:00:00,191.85,194.11,190.14,192.93,119578.0,169.2329,171.2265,167.7245,170.1856,119578.0
2020-03-24 14:30:00,193.01,194.78,189.01,194.39,69512.0,170.2562,171.8175,166.7277,171.4735,69512.0
2020-03-24 15:00:00,194.13,195.59,192.47,193.54,81762.0,171.2442,172.532,169.7798,170.7237,81762.0
2020-03-24 15:30:00,193.41,198.29,192.89,194.29,242082.0,170.609,174.9137,170.1503,171.3853,242082.0
2020-03-25 09:30:00,193.36,201.24,191.81,192.16,108919.0,170.5649,177.516,169.1977,169.5064,108919.0
2020-03-25 10:00:00,192.16,195.64,191.15,194.21,79480.0,169.5064,172.5761,168.6155,171.3147,79480.0
2020-03-25 10:30:00,193.95,195.93,190.76,194.96,50112.0,171.0854,172.8319,168.2714,171.9763,50112.0
2020-03-25 11:00:00,194.27,198.14,192.93,194.68,57649.0,171.3676,174.7814,170.1856,171.7293,57649.0
2020-03-25 11:30:00,194.65,198.31,194.16,197.61,54086.0,171.7028,174.9314,171.2706,174.3139,54086.0
2020-03-25 12:00:00,197.22,200.91,196.43,200.86,76119.0,173.9699,177.2249,173.273,177.1808,76119.0
2020-03-25 12:30:00,200.33,204.62,199.67,200.49,115687.0,176.7132,180.4975,176.131,176.8544,115687.0
2020-03-25 13:00:00,200.92,203.75,200.13,202.6,89158.0,177.2337,179.7301,176.5368,178.7156,89158.0
2020-03-25 13:30:00,202.46,203.95,200.97,201.17,69801.0,178.5921,179.9065,177.2778,177.4542,69801.0
2020-03-25 14:00:00,201.06,201.2,197.36,200.53,63154.0,177.3572,177.4807,174.0934,176.8897,63154.0
2020-03-25 14:30:00,200.53,204.21,198.91,202.54,70244.0,176.8897,180.1358,175.4606,178.6627,70244.0
2020-03-25 15:00:00,202.59,203.5,200.33,200.97,55495.0,178.7068,179.5095,176.7132,177.2778,55495.0
2020-03-25 15:30:00,200.48,201.82,189.72,191.76,324545.0,176.8456,178.0276,167.354,169.1535,324545.0
2020-03-26 09:30:00,192.98,198.71,189.98,197.7,82542.0,170.2297,175.2842,167.5834,174.3933,82542.0
2020-03-26 10:00:00,197.7,201.27,195.61,198.38,63647.0,174.3933,177.5424,172.5497,174.9931,63647.0
2020-03-26 10:30:00,198.44,200.91,194.83,196.61,39565.0,175.046,177.2249,171.8616,173.4318,39565.0
2020-03-26 11:00:00,196.99,200.28,195.93,199.62,38608.0,173.767,176.6691,172.8319,176.0869,38608.0
2020-03-26 11:30:00,200.25,200.34,196.7,197.85,29964.0,176.6427,176.7221,173.5112,174.5256,29964.0
2020-03-26 12:00:00,198.62,200.65,197.59,200.65,40564.0,175.2048,176.9955,174.2963,176.9955,40564.0
2020-03-26 12:30:00,200.66,201.52,197.83,199.49,51782.0,177.0043,177.7629,174.508,175.9723,51782.0
2020-03-26 13:00:00,199.72,200.34,197.35,198.18,41614.0,176.1751,176.7221,174.0845,174.8167,41614.0
2020-03-26 13:30:00,198.19,198.63,196.59,198.01,49406.0,174.8255,175.2136,173.4141,174.6667,49406.0
2020-03-26 14:00:00,197.7,198.16,196.02,196.9,87160.0,174.3933,174.7991,172.9113,173.6876,87160.0
2020-03-26 14:30:00,196.83,197.7,196.63,196.67,85168.0,173.6258,174.3933,173.4494,173.4847,85168.0
2020-03-26 15:00:00,196.9,199.06,196.25,199.06,68859.0,173.6876,175.593,173.1142,175.593,68859.0
2020-03-26 15:30:00,198.92,202.8,197.05,201.23,213447.0,175.4695,178.8921,173.8199,177.5071,213447.0
2020-03-27 09:30:00,195.31,198.61,194.98,197.0,50616.0,172.285,175.196,171.9939,173.7758,50616.0
2020-03-27 10:00:00,197.05,197.77,195.6,196.86,51831.0,173.8199,174.455,172.5409,173.6523,51831.0
2020-03-27 10:30:00,196.39,196.54,195.04,196.04,40054.0,173.2377,173.37,172.0469,172.929,40054.0
2020-03-27 11:00:00,196.23,196.53,194.66,195.64,29280.0,173.0966,173.3612,171.7117,172.5761,29280.0
2020-03-27 11:30:00,195.84,196.45,192.73,193.21,25310.0,172.7526,173.2906,170.0092,170.4326,25310.0
2020-03-27 12:00:00,193.18,193.54,191.33,192.23,25341.0,170.4061,170.7237,168.7742,169.5681,25341.0
2020-03-27 12:30:00,192.2,196.06,191.78,196.06,24392.0,169.5417,172.9466,169.1712,172.9466,24392.0
2020-03-27 13:00:00,195.59,196.08,193.86,195.36,32570.0,172.532,172.9643,171.006,172.3291,32570.0
2020-03-27 13:30:00,195.55,198.94,195.31,196.02,41263.0,172.4967,175.4871,172.285,172.9113,41263.0
2020-03-27 14:00:00,195.99,197.64,195.18,197.06,39633.0,172.8849,174.3404,172.1704,173.8287,39633.0
2020-03-27 14:30:00,197.22,197.84,195.62,197.35,34845.0,173.9699,174.5168,172.5585,174.0845,34845.0
2020-03-27 15:00:00,197.17,199.15,196.86,198.68,46413.0,173.9258,175.6723,173.6523,175.2578,46413.0
2020-03-27 15:30:00,198.67,199.07,191.51,193.63,184205.0,175.2489,175.6018,168.933,170.8031,184205.0
2020-03-30 09:30:00,198.47,201.31,197.1,200.29,63790.0,175.0725,177.5777,173.864,176.678,63790.0
2020-03-30 10:00:00,200.4,201.99,199.71,201.03,40235.0,176.775,178.1775,176.1663,177.3307,40235.0
2020-03-30 10:30:00,200.85,202.85,200.6,201.97,60269.0,177.1719,178.9362,176.9514,178.1599,60269.0
2020-03-30 11:00:00,202.15,205.92,202.15,204.81,46086.0,178.3187,181.6442,178.3187,180.6651,46086.0
2020-03-30 11:30:00,204.9,206.03,203.92,205.21,43620.0,180.7445,181.7413,179.88,181.0179,43620.0
2020-03-30 12:00:00,205.2,206.7,204.4,206.22,46529.0,181.0091,182.3323,180.3034,181.9089,46529.0
2020-03-30 12:30:00,206.22,206.4,204.56,206.06,26725.0,181.9089,182.0676,180.4446,181.7677,26725.0
2020-03-30 13:00:00,206.12,206.63,204.86,205.94,31587.0,181.8207,182.2705,180.7092,181.6619,31587.0
2020-03-30 13:30:00,205.76,206.95,205.46,206.28,53685.0,181.5031,182.5528,181.2385,181.9618,53685.0
2020-03-30 14:00:00,206.13,206.14,205.27,206.0,50275.0,181.8295,181.8383,181.0709,181.7148,50275.0
2020-03-30 14:30:00,205.87,207.13,205.48,206.51,33488.0,181.6001,182.7116,181.2561,182.1647,33488.0
2020-03-30 15:00:00,206.37,208.59,205.51,205.91,63091.0,182.0412,183.9995,181.2826,181.6354,63091.0
2020-03-30 15:30:00,205.88,207.72,204.03,206.53,175666.0,181.609,183.232,179.977,182.1823,175666.0
2020-03-31 09:30:00,202.7,205.88,197.78,200.07,80042.0,180.0042,182.8281,175.635,177.6686,80042.0
2020-03-31 10:00:00,199.25,204.32,198.91,203.9,91942.0,176.9405,181.4428,176.6385,181.0698,91942.0
2020-03-31 10:30:00,203.79,204.43,201.71,202.83,65173.0,180.9721,181.5405,179.125,180.1196,65173.0
2020-03-31 11:00:00,203.05,204.07,201.99,203.93,48544.0,180.315,181.2208,179.3737,181.0964,48544.0
2020-03-31 11:30:00,204.06,204.99,202.86,204.01,56124.0,181.2119,182.0378,180.1463,181.1675,56124.0
2020-03-31 12:00:00,204.12,204.27,200.72,201.18,55561.0,181.2652,181.3984,178.2459,178.6544,55561.0
2020-03-31 12:30:00,201.32,201.66,199.16,199.16,51686.0,178.7787,179.0806,176.8605,176.8605,51686.0
2020-03-31 13:00:00,199.14,199.45,197.54,197.97,55394.0,176.8428,177.1181,175.4219,175.8038,55394.0
2020-03-31 13:30:00,197.84,200.28,197.46,199.91,75868.0,175.6883,177.8551,175.3509,177.5266,75868.0
2020-03-31 14:00:00,199.63,200.13,198.79,199.87,69554.0,177.2779,177.7219,176.532,177.491,69554.0
2020-03-31 14:30:00,200.03,201.14,199.68,200.78,80378.0,177.6331,178.6188,177.3223,178.2991,80378.0
2020-03-31 15:00:00,200.86,201.51,199.63,199.69,142366.0,178.3702,178.9474,177.2779,177.3312,142366.0
2020-03-31 15:30:00,199.84,200.81,198.67,199.63,266404.0,177.4644,178.3258,176.4254,177.2779,266404.0
2020-04-01 09:30:00,192.0,193.29,190.58,192.74,78342.0,170.5022,171.6478,169.2412,171.1594,78342.0
2020-04-01 10:00:00,193.4,193.4,191.22,192.41,38687.0,171.7455,171.7455,169.8096,170.8663,38687.0
2020-04-01 10:30:00,192.35,195.04,192.2,194.18,51791.0,170.813,173.2018,170.6798,172.4381,51791.0
2020-04-01 11:00:00,194.64,197.4,194.46,195.34,52468.0,172.8466,175.2976,172.6868,173.4682,52468.0
2020-04-01 11:30:00,195.31,195.67,192.72,193.15,27160.0,173.4416,173.7613,171.1416,171.5235,27160.0
2020-04-01 12:00:00,192.96,192.96,191.49,191.49,29038.0,171.3547,171.3547,170.0493,170.0493,29038.0
2020-04-01 12:30:00,191.55,191.97,189.79,189.87,32429.0,170.1026,170.4756,168.5397,168.6107,32429.0
2020-04-01 13:00:00,189.75,192.0,189.71,191.93,31204.0,168.5041,170.5022,168.4686,170.4401,31204.0
2020-04-01 13:30:00,191.86,193.25,191.47,193.15,30960.0,170.3779,171.6123,170.0316,171.5235,30960.0
2020-04-01 14:00:00,193.16,194.21,192.2,192.71,32023.0,171.5323,172.4648,170.6798,171.1327,32023.0
2020-04-01 14:30:00,192.51,192.51,190.61,190.64,42948.0,170.9551,170.9551,169.2679,169.2945,42948.0
2020-04-01 15:00:00,190.59,191.88,190.49,190.71,42859.0,169.2501,170.3957,169.1613,169.3567,42859.0
2020-04-01 15:30:00,190.76,192.85,188.54,189.28,262347.0,169.4011,171.257,167.4296,168.0868,262347.0
2020-04-02 09:30:00,187.63,192.61,186.45,191.48,49978.0,166.6215,171.0439,165.5736,170.0404,49978.0
2020-04-02 10:00:00,191.79,195.46,191.13,195.04,62375.0,170.3157,173.5748,169.7296,173.2018,62375.0
2020-04-02 10:30:00,195.4,198.67,195.1,196.94,87904.0,173.5215,176.4254,173.2551,174.8891,87904.0
2020-04-02 11:00:00,196.98,198.96,195.56,196.17,64119.0,174.9246,176.6829,173.6636,174.2053,64119.0
2020-04-02 11:30:00,196.22,197.25,195.09,195.97,48698.0,174.2497,175.1644,173.2462,174.0277,48698.0
2020-04-02 12:00:00,196.11,199.24,196.11,198.13,61499.0,174.152,176.9316,174.152,175.9459,61499.0
2020-04-02 12:30:00,198.47,198.48,196.44,197.72,42403.0,176.2478,176.2567,174.4451,175.5818,42403.0
2020-04-02 13:00:00,197.52,198.36,195.03,195.58,44344.0,175.4042,176.1501,173.193,173.6814,44344.0
2020-04-02 13:30:00,195.4,196.33,193.62,194.15,50907.0,173.5215,174.3474,171.9408,172.4115,50907.0
2020-04-02 14:00:00,193.75,194.69,192.77,194.45,50721.0,172.0563,172.891,171.186,172.6779,50721.0
2020-04-02 14:30:00,194.29,195.12,193.5,194.68,72712.0,172.5358,173.2729,171.8343,172.8821,72712.0
2020-04-02 15:00:00,194.39,195.51,193.92,194.8,87266.0,172.6246,173.6192,172.2072,172.9887,87266.0
2020-04-02 15:30:00,194.95,196.09,193.22,194.5,263651.0,173.1219,174.1343,171.5856,172.7223,263651.0
2020-04-03 09:30:00,193.39,194.99,192.45,193.34,47845.0,171.7366,173.1574,170.9018,171.6922,47845.0
2020-04-03 10:00:00,193.46,194.93,193.09,193.47,25752.0,171.7987,173.1042,171.4702,171.8076,25752.0
2020-04-03 10:30:00,193.64,193.76,191.72,193.03,23839.0,171.9586,172.0652,170.2536,171.4169,23839.0
2020-04-03 11:00:00,192.94,193.19,191.79,191.79,162719.0,171.337,171.559,170.3157,170.3157,162719.0
2020-04-03 11:30:00,191.5,192.29,190.72,191.2,40336.0,170.0582,170.7597,169.3655,169.7918,40336.0
2020-04-03 12:00:00,191.33,191.34,189.08,189.15,21859.0,169.9072,169.9161,167.9092,167.9713,21859.0
2020-04-03 12:30:00,189.16,189.91,188.77,189.69,31105.0,167.9802,168.6462,167.6339,168.4509,31105.0
2020-04-03 13:00:00,189.49,189.99,188.78,189.24,23323.0,168.2733,168.7173,167.6428,168.0512,23323.0
2020-04-03 13:30:00,189.14,189.38,187.28,187.53,31999.0,167.9624,168.1756,166.3107,166.5327,31999.0
2020-04-03 14:00:00,187.45,187.71,185.54,186.94,50589.0,166.4617,166.6926,164.7655,166.0088,50589.0
2020-04-03 14:30:00,186.66,187.57,185.25,187.47,40837.0,165.7601,166.5682,164.508,166.4794,40837.0
2020-04-03 15:00:00,187.39,187.81,186.46,187.39,65881.0,166.4084,166.7814,165.5825,166.4084,65881.0
2020-04-03 15:30:00,187.25,188.09,185.71,186.43,303827.0,166.2841,167.03,164.9165,165.5559,303827.0
2020-04-06 09:30:00,194.62,196.97,190.61,196.21,114379.0,172.8289,174.9157,169.2679,174.2408,114379.0
2020-04-06 10:00:00,196.08,197.87,195.96,197.19,56115.0,174.1254,175.715,174.0188,175.1111,56115.0
2020-04-06 10:30:00,197.27,197.52,194.31,194.89,61466.0,175.1821,175.4042,172.5536,173.0686,61466.0
2020-04-06 11:00:00,195.15,197.62,194.98,196.97,33220.0,173.2995,175.493,173.1486,174.9157,33220.0
2020-04-06 11:30:00,197.11,197.4,196.53,197.01,48320.0,175.0401,175.2976,174.525,174.9513,48320.0
2020-04-06 12:00:00,197.14,198.2,196.68,197.71,45542.0,175.0667,176.008,174.6582,175.5729,45542.0
2020-04-06 12:30:00,197.63,197.74,196.53,196.92,33287.0,175.5018,175.5995,174.525,174.8713,33287.0
2020-04-06 13:00:00,196.83,196.83,194.54,194.88,47473.0,174.7914,174.7914,172.7578,173.0598,47473.0
2020-04-06 13:30:00,194.88,194.97,193.25,193.39,49970.0,173.0598,173.1397,171.6123,171.7366,49970.0
2020-04-06 14:00:00,193.24,193.33,191.46,192.36,81599.0,171.6034,171.6833,170.0227,170.8219,81599.0
2020-04-06 14:30:00,192.36,193.24,192.33,193.06,55966.0,170.8219,171.6034,170.7953,171.4435,55966.0
2020-04-06 15:00:00,192.99,194.57,192.75,193.62,75438.0,171.3814,172.7845,171.1682,171.9408,75438.0
2020-04-06 15:30:00,193.56,194.83,192.2,193.53,453951.0,171.8875,173.0154,170.6798,171.8609,453951.0
2020-04-07 09:30:00,198.58,202.11,198.25,201.25,82608.0,176.3455,179.4802,176.0524,178.7165,82608.0
2020-04-07 10:00:00,201.05,202.35,199.82,200.26,61513.0,178.5389,179.6934,177.4466,177.8374,61513.0
2020-04-07 10:30:00,200.11,201.88,200.11,200.93,34855.0,177.7042,179.276,177.7042,178.4323,34855.0
2020-04-07 11:00:00,200.84,203.04,200.58,202.79,39655.0,178.3524,180.3061,178.1215,180.0841,39655.0
2020-04-07 11:30:00,203.02,203.39,202.11,203.14,33380.0,180.2883,180.6169,179.4802,180.3949,33380.0
2020-04-07 12:00:00,203.37,205.61,203.36,204.92,29711.0,180.5991,182.5883,180.5903,181.9756,29711.0
2020-04-07 12:30:00,204.98,205.35,204.21,204.84,28997.0,182.0289,182.3575,181.3451,181.9046,28997.0
2020-04-07 13:00:00,204.72,205.37,204.18,204.37,34920.0,181.798,182.3752,181.3185,181.4872,34920.0
2020-04-07 13:30:00,204.36,204.93,203.53,203.85,32001.0,181.4783,181.9845,180.7412,181.0254,32001.0
2020-04-07 14:00:00,204.01,204.5,202.97,203.91,63514.0,181.1675,181.6026,180.2439,181.0787,63514.0
2020-04-07 14:30:00,203.99,204.33,201.57,201.91,45148.0,181.1497,181.4517,179.0007,179.3026,45148.0
2020-04-07 15:00:00,201.91,203.32,200.67,201.05,63341.0,179.3026,180.5547,178.2015,178.5389,63341.0
2020-04-07 15:30:00,201.11,205.5,200.56,201.79,286536.0,178.5922,182.4907,178.1038,179.1961,286536.0
2020-04-08 09:30:00,203.47,205.42,202.74,202.81,42205.0,180.688,182.4196,180.0397,180.1018,42205.0
2020-04-08 10:00:00,202.47,204.55,201.07,204.32,24379.0,179.7999,181.647,178.5567,181.4428,24379.0
2020-04-08 10:30:00,204.51,206.89,204.37,206.87,51754.0,181.6115,183.725,181.4872,183.7073,51754.0
2020-04-08 11:00:00,206.97,208.29,205.48,207.98,46434.0,183.7961,184.9683,182.4729,184.693,46434.0
2020-04-08 11:30:00,207.98,209.75,207.74,209.3,54451.0,184.693,186.2648,184.4798,185.8652,54451.0
2020-04-08 12:00:00,209.07,209.58,207.79,208.42,31928.0,185.6609,186.1138,184.5243,185.0837,31928.0
2020-04-08 12:30:00,208.59,209.59,208.3,209.49,42786.0,185.2347,186.1227,184.9771,186.0339,42786.0
2020-04-08 13:00:00,209.63,210.22,209.3,209.53,29707.0,186.1582,186.6822,185.8652,186.0694,29707.0
2020-04-08 13:30:00,209.75,209.78,208.9,209.35,47294.0,186.2648,186.2914,185.51,185.9096,47294.0
2020-04-08 14:00:00,209.43,213.57,209.4,213.25,56085.0,185.9806,189.6571,185.954,189.3729,56085.0
2020-04-08 14:30:00,213.35,214.48,212.82,214.03,58708.0,189.4617,190.4652,188.9911,190.0656,58708.0
2020-04-08 15:00:00,214.14,215.06,213.17,214.1,62754.0,190.1633,190.9802,189.3019,190.1277,62754.0
2020-04-08 15:30:00,214.08,217.58,212.89,215.75,257406.0,190.11,193.2181,189.0532,191.593,257406.0
2020-04-09 09:30:00,215.13,219.44,215.13,218.81,102305.0,191.0424,194.8698,191.0424,194.3104,102305.0
2020-04-09 10:00:00,218.7,218.85,216.47,218.55,79483.0,194.2127,194.3459,192.2324,194.0795,79483.0
2020-04-09 10:30:00,218.55,219.15,216.71,218.31,68188.0,194.0795,194.6123,192.4455,193.8664,68188.0
2020-04-09 11:00:00,218.11,218.26,215.64,218.14,42076.0,193.6887,193.8219,191.4953,193.7154,42076.0
2020-04-09 11:30:00,218.03,219.41,217.27,219.24,40774.0,193.6177,194.8432,192.9428,194.6922,40774.0
2020-04-09 12:00:00,219.36,220.44,219.26,219.96,45514.0,194.7988,195.7579,194.71,195.3316,45514.0
2020-04-09 12:30:00,219.99,221.39,219.75,221.24,35900.0,195.3582,196.6015,195.1451,196.4683,35900.0
2020-04-09 13:00:00,221.24,222.21,220.46,222.21,28094.0,196.4683,197.3297,195.7756,197.3297,28094.0
2020-04-09 13:30:00,222.24,222.6,219.95,219.99,43040.0,197.3563,197.676,195.3227,195.3582,43040.0
2020-04-09 14:00:00,219.88,220.17,216.45,216.81,69693.0,195.2606,195.5181,192.2146,192.5343,69693.0
2020-04-09 14:30:00,216.64,220.63,216.63,218.82,73548.0,192.3833,195.9266,192.3745,194.3192,73548.0
2020-04-09 15:00:00,218.76,221.19,218.53,219.09,83470.0,194.266,196.4239,194.0617,194.559,83470.0
2020-04-09 15:30:00,218.99,219.85,218.07,219.28,203608.0,194.4702,195.2339,193.6532,194.7277,203608.0
2020-04-13 09:30:00,218.2,219.99,215.4,215.63,56724.0,193.7687,195.3582,191.2822,191.4864,56724.0
2020-04-13 10:00:00,215.75,216.64,214.44,214.56,30607.0,191.593,192.3833,190.4297,190.5362,30607.0
2020-04-13 10:30:00,214.56,216.05,214.29,215.03,36348.0,190.5362,191.8594,190.2965,190.9536,36348.0
2020-04-13 11:00:00,214.92,217.45,213.51,216.98,53183.0,190.8559,193.1026,189.6038,192.6853,53183.0
2020-04-13 11:30:00,217.1,217.1,215.18,216.11,40580.0,192.7918,192.7918,191.0868,191.9127,40580.0
2020-04-13 12:00:00,215.93,216.98,215.79,216.82,32161.0,191.7528,192.6853,191.6285,192.5432,32161.0
2020-04-13 12:30:00,216.64,216.9,215.51,215.66,21857.0,192.3833,192.6142,191.3799,191.5131,21857.0
2020-04-13 13:00:00,215.5,215.5,214.46,215.14,18917.0,191.371,191.371,190.4474,191.0513,18917.0
2020-04-13 13:30:00,215.11,216.38,214.94,215.54,21002.0,191.0246,192.1524,190.8737,191.4065,21002.0
2020-04-13 14:00:00,215.54,216.12,214.89,215.04,21394.0,191.4065,191.9216,190.8293,190.9625,21394.0
2020-04-13 14:30:00,215.16,216.76,215.11,216.01,37192.0,191.069,192.4899,191.0246,191.8239,37192.0
2020-04-13 15:00:00,216.01,217.2,214.61,216.67,52127.0,191.8239,192.8806,190.5806,192.41,52127.0
2020-04-13 15:30:00,216.6,217.68,215.74,216.19,94671.0,192.3478,193.3069,191.5841,191.9837,94671.0
2020-04-14 09:30:00,221.64,224.28,220.1,223.39,94316.0,196.8235,199.1679,195.4559,198.3776,94316.0
2020-04-14 10:00:00,223.39,223.73,221.48,222.15,52910.0,198.3776,198.6795,196.6814,197.2764,52910.0
2020-04-14 10:30:00,222.17,222.66,220.32,220.32,61974.0,197.2942,197.7293,195.6513,195.6513,61974.0
2020-04-14 11:00:00,220.2,221.1,218.73,219.32,32074.0,195.5447,196.344,194.2393,194.7633,32074.0
2020-04-14 11:30:00,219.01,219.89,219.01,219.7,32812.0,194.488,195.2694,194.488,195.1007,32812.0
2020-04-14 12:00:00,219.77,221.52,219.77,220.84,20467.0,195.1629,196.7169,195.1629,196.1131,20467.0
2020-04-14 12:30:00,221.09,221.54,220.72,220.77,18100.0,196.3351,196.7347,196.0065,196.0509,18100.0
2020-04-14 13:00:00,220.73,220.81,220.25,220.45,22351.0,196.0154,196.0864,195.5891,195.7667,22351.0
2020-04-14 13:30:00,220.49,220.94,218.49,219.17,22793.0,195.8023,196.2019,194.0262,194.6301,22793.0
2020-04-14 14:00:00,219.01,220.44,218.82,219.92,17475.0,194.488,195.7579,194.3192,195.2961,17475.0
2020-04-14 14:30:00,220.0,220.0,219.13,219.67,30354.0,195.3671,195.3671,194.5945,195.0741,30354.0
2020-04-14 15:00:00,219.56,219.94,218.83,219.89,29944.0,194.9764,195.3138,194.3281,195.2694,29944.0
2020-04-14 15:30:00,219.87,221.95,219.7,220.86,92064.0,195.2517,197.0988,195.1007,196.1308,92064.0
2020-04-15 09:30:00,219.27,219.27,214.35,215.31,85874.0,194.7189,194.7189,190.3497,191.2023,85874.0
2020-04-15 10:00:00,215.59,215.88,214.2,214.82,38571.0,191.4509,191.7084,190.2165,190.7671,38571.0
2020-04-15 10:30:00,214.84,215.31,213.6,214.17,26183.0,190.7849,191.2023,189.6837,190.1899,26183.0
2020-04-15 11:00:00,214.17,214.17,213.08,213.45,27348.0,190.1899,190.1899,189.2219,189.5505,27348.0
2020-04-15 11:30:00,213.53,213.91,212.03,212.59,18710.0,189.6216,189.959,188.2895,188.7868,18710.0
2020-04-15 12:00:00,212.68,213.87,212.04,213.75,22502.0,188.8667,189.9235,188.2984,189.8169,22502.0
2020-04-15 12:30:00,213.74,214.52,213.3,213.81,21511.0,189.808,190.5007,189.4173,189.8702,21511.0
2020-04-15 13:00:00,213.84,214.99,213.53,214.97,26940.0,189.8968,190.9181,189.6216,190.9003,26940.0
2020-04-15 13:30:00,214.86,214.99,213.83,213.83,31348.0,190.8026,190.9181,189.888,189.888,31348.0
2020-04-15 14:00:00,213.84,216.13,213.83,216.08,32350.0,189.8968,191.9304,189.888,191.886,32350.0
2020-04-15 14:30:00,216.08,216.46,215.18,215.97,23031.0,191.886,192.2235,191.0868,191.7884,23031.0
2020-04-15 15:00:00,215.97,215.97,214.13,214.33,45144.0,191.7884,191.7884,190.1544,190.332,45144.0
2020-04-15 15:30:00,214.29,214.66,213.34,213.8,122955.0,190.2965,190.625,189.4528,189.8613,122955.0
2020-04-16 09:30:00,214.44,215.27,212.13,212.55,72880.0,190.4297,191.1667,188.3783,188.7513,72880.0
2020-04-16 10:00:00,212.49,212.85,211.73,212.77,38159.0,188.698,189.0177,188.0231,188.9467,38159.0
2020-04-16 10:30:00,212.6,214.67,212.6,214.38,57197.0,188.7957,190.6339,188.7957,190.3764,57197.0
2020-04-16 11:00:00,214.39,214.44,213.37,213.68,34954.0,190.3853,190.4297,189.4795,189.7548,34954.0
2020-04-16 11:30:00,213.48,214.75,212.89,214.09,25067.0,189.5772,190.705,189.0532,190.1189,25067.0
2020-04-16 12:00:00,213.98,213.98,211.97,212.7,32153.0,190.0212,190.0212,188.2362,188.8845,32153.0
2020-04-16 12:30:00,212.72,213.42,212.05,213.19,22016.0,188.9023,189.5239,188.3073,189.3196,22016.0
2020-04-16 13:00:00,213.08,213.37,212.18,212.71,46067.0,189.2219,189.4795,188.4227,188.8934,46067.0
2020-04-16 13:30:00,212.69,212.85,211.7,211.97,36754.0,188.8756,189.0177,187.9965,188.2362,36754.0
2020-04-16 14:00:00,211.93,212.97,211.54,211.84,33710.0,188.2007,189.1243,187.8544,188.1208,33710.0
2020-04-16 14:30:00,211.91,212.85,211.9,212.34,29375.0,188.1829,189.0177,188.1741,188.5648,29375.0
2020-04-16 15:00:00,212.4,213.16,211.68,213.1,50950.0,188.6181,189.293,187.9787,189.2397,50950.0
2020-04-16 15:30:00,213.17,213.52,212.54,212.88,96268.0,189.3019,189.6127,188.7424,189.0443,96268.0
2020-04-17 09:30:00,217.46,219.34,216.25,216.27,136018.0,193.1115,194.781,192.037,192.0548,136018.0
2020-04-17 10:00:00,215.77,216.47,214.61,215.21,85907.0,191.6107,192.2324,190.5806,191.1135,85907.0
2020-04-17 10:30:00,215.03,216.7,214.9,216.63,55472.0,190.9536,192.4366,190.8382,192.3745,55472.0
2020-04-17 11:00:00,216.54,217.62,216.53,216.94,44169.0,192.2945,193.2536,192.2857,192.6497,44169.0
2020-04-17 11:30:00,217.12,217.54,216.69,216.96,37668.0,192.8096,193.1826,192.4277,192.6675,37668.0
2020-04-17 12:00:00,216.89,217.47,216.37,217.09,52290.0,192.6053,193.1204,192.1436,192.783,52290.0
2020-04-17 12:30:00,217.19,218.34,217.12,217.71,29290.0,192.8718,193.893,192.8096,193.3335,29290.0
2020-04-17 13:00:00,217.8,218.16,217.41,217.41,31540.0,193.4135,193.7331,193.0671,193.0671,31540.0
2020-04-17 13:30:00,217.45,218.4,217.18,218.4,22692.0,193.1026,193.9463,192.8629,193.9463,22692.0
2020-04-17 14:00:00,218.4,218.9,217.54,217.76,29131.0,193.9463,194.3903,193.1826,193.3779,29131.0
2020-04-17 14:30:00,217.55,218.32,216.69,218.21,49587.0,193.1914,193.8752,192.4277,193.7775,49587.0
2020-04-17 15:00:00,218.27,219.88,218.11,219.88,54784.0,193.8308,195.2606,193.6887,195.2606,54784.0
2020-04-17 15:30:00,219.92,223.84,219.85,221.5,211322.0,195.2961,198.7772,195.2339,196.6992,211322.0
2020-04-20 09:30:00,219.49,220.76,215.57,219.68,56808.0,194.9142,196.042,191.4331,195.083,56808.0
2020-04-20 10:00:00,219.59,220.88,218.9,219.45,25034.0,195.003,196.1486,194.3903,194.8787,25034.0
2020-04-20 10:30:00,219.6,221.15,218.89,220.66,24804.0,195.0119,196.3884,194.3814,195.9532,24804.0
2020-04-20 11:00:00,220.61,221.18,220.08,220.93,11737.0,195.9088,196.415,195.4382,196.193,11737.0
2020-04-20 11:30:00,220.44,221.15,220.26,220.63,9604.0,195.7579,196.3884,195.598,195.9266,9604.0
2020-04-20 12:00:00,220.71,221.14,219.99,220.55,11029.0,195.9976,196.3795,195.3582,195.8555,11029.0
2020-04-20 12:30:00,220.14,220.77,219.96,220.23,15823.0,195.4915,196.0509,195.3316,195.5714,15823.0
2020-04-20 13:00:00,220.33,220.33,218.75,218.89,25150.0,195.6602,195.6602,194.2571,194.3814,25150.0
2020-04-20 13:30:00,218.98,219.03,218.16,218.53,17045.0,194.4613,194.5057,193.7331,194.0617,17045.0
2020-04-20 14:00:00,218.59,218.59,215.42,215.61,33303.0,194.115,194.115,191.2999,191.4687,33303.0
2020-04-20 14:30:00,215.5,216.04,213.22,213.23,64961.0,191.371,191.8505,189.3463,189.3551,64961.0
2020-04-20 15:00:00,213.51,215.12,213.51,215.1,49516.0,189.6038,191.0335,189.6038,191.0158,49516.0
2020-04-20 15:30:00,214.93,215.89,214.17,214.37,111705.0,190.8648,191.7173,190.1899,190.3675,111705.0
2020-04-21 09:30:00,209.96,210.12,208.0,209.39,193246.0,186.4513,186.5934,184.7107,185.9451,193246.0
2020-04-21 10:00:00,209.19,210.08,208.58,209.58,49145.0,185.7675,186.5578,185.2258,186.1138,49145.0
2020-04-21 10:30:00,209.73,210.05,209.2,209.53,89208.0,186.247,186.5312,185.7764,186.0694,89208.0
2020-04-21 11:00:00,209.55,209.94,207.57,207.71,39344.0,186.0872,186.4335,184.3289,184.4532,39344.0
2020-04-21 11:30:00,207.76,208.56,207.19,207.78,47563.0,184.4976,185.208,183.9914,184.5154,47563.0
2020-04-21 12:00:00,207.69,208.61,207.4,208.01,42799.0,184.4354,185.2524,184.1779,184.7196,42799.0
2020-04-21 12:30:00,207.92,208.3,207.05,208.01,32592.0,184.6397,184.9771,183.8671,184.7196,32592.0
2020-04-21 13:00:00,207.88,209.3,207.39,208.53,36174.0,184.6042,185.8652,184.169,185.1814,36174.0
2020-04-21 13:30:00,208.29,208.47,207.62,208.14,34502.0,184.9683,185.1281,184.3733,184.8351,34502.0
2020-04-21 14:00:00,207.95,208.86,207.63,208.83,65843.0,184.6663,185.4744,184.3822,185.4478,65843.0
2020-04-21 14:30:00,208.75,208.75,206.16,206.26,39720.0,185.3768,185.3768,183.0768,183.1656,39720.0
2020-04-21 15:00:00,206.23,208.11,205.93,207.94,80528.0,183.1389,184.8084,182.8725,184.6575,80528.0
2020-04-21 15:30:00,207.87,208.66,205.41,207.42,176024.0,184.5953,185.2968,182.4107,184.1957,176024.0
2020-04-22 09:30:00,213.65,214.43,210.77,211.91,53371.0,189.7281,190.4208,187.1706,188.1829,53371.0
2020-04-22 10:00:00,211.81,212.92,211.0,212.76,39431.0,188.0941,189.0799,187.3748,188.9378,39431.0
2020-04-22 10:30:00,212.76,213.18,212.16,212.48,86002.0,188.9378,189.3107,188.405,188.6891,86002.0
2020-04-22 11:00:00,212.49,212.98,211.92,212.98,24930.0,188.698,189.1331,188.1918,189.1331,24930.0
2020-04-22 11:30:00,212.87,213.66,212.78,213.12,27922.0,189.0355,189.737,188.9555,189.2575,27922.0
2020-04-22 12:00:00,213.14,213.56,212.51,212.9,54146.0,189.2752,189.6482,188.7158,189.0621,54146.0
2020-04-22 12:30:00,212.85,213.03,212.32,212.32,47272.0,189.0177,189.1775,188.547,188.547,47272.0
2020-04-22 13:00:00,212.4,212.77,212.06,212.47,54996.0,188.6181,188.9467,188.3161,188.6802,54996.0
2020-04-22 13:30:00,212.48,212.6,212.26,212.49,62367.0,188.6891,188.7957,188.4938,188.698,62367.0
2020-04-22 14:00:00,212.51,212.64,212.05,212.15,61593.0,188.7158,188.8312,188.3073,188.3961,61593.0
2020-04-22 14:30:00,212.2,212.76,211.88,212.43,110842.0,188.4405,188.9378,188.1563,188.6447,110842.0
2020-04-22 15:00:00,212.42,213.6,212.22,213.5,128380.0,188.6358,189.6837,188.4582,189.5949,128380.0
2020-04-22 15:30:00,213.49,215.39,213.36,213.89,143657.0,189.586,191.2733,189.4706,189.9412,143657.0
2020-04-23 09:30:00,218.22,219.79,209.67,212.53,71022.0,193.7864,195.1806,186.1938,188.7335,71022.0
2020-04-23 10:00:00,212.32,214.46,210.64,212.79,54978.0,188.547,190.4474,187.0551,188.9644,54978.0
2020-04-23 10:30:00,212.8,217.13,212.05,215.93,101506.0,188.9733,192.8185,188.3073,191.7528,101506.0
2020-04-23 11:00:00,215.59,216.31,214.66,215.77,67471.0,191.4509,192.0903,190.625,191.6107,67471.0
2020-04-23 11:30:00,215.76,216.0,213.91,213.93,29789.0,191.6019,191.815,189.959,189.9768,29789.0
2020-04-23 12:00:00,213.91,214.37,213.21,214.05,29082.0,189.959,190.3675,189.3374,190.0833,29082.0
2020-04-23 12:30:00,213.91,214.79,211.43,211.78,39434.0,189.959,190.7405,187.7567,188.0675,39434.0
2020-04-23 13:00:00,211.9,213.05,210.82,211.56,32327.0,188.1741,189.1953,187.215,187.8721,32327.0
2020-04-23 13:30:00,211.55,212.49,211.41,212.28,21568.0,187.8633,188.698,187.7389,188.5115,21568.0
2020-04-23 14:00:00,212.13,212.48,211.08,212.11,31217.0,188.3783,188.6891,187.4459,188.3606,31217.0
2020-04-23 14:30:00,212.12,213.61,211.96,213.45,27359.0,188.3694,189.6926,188.2273,189.5505,27359.0
2020-04-23 15:00:00,213.5,213.53,211.53,212.41,44489.0,189.5949,189.6216,187.8455,188.627,44489.0
2020-04-23 15:30:00,212.31,213.04,211.01,211.51,123290.0,188.5382,189.1864,187.3837,187.8277,123290.0
2020-04-24 09:30:00,213.3,215.5,212.47,213.7,46375.0,189.4173,191.371,188.6802,189.7725,46375.0
2020-04-24 10:00:00,213.86,215.79,213.46,214.48,49399.0,189.9146,191.6285,189.5594,190.4652,49399.0
2020-04-24 10:30:00,214.53,215.66,214.28,214.98,43929.0,190.5096,191.5131,190.2876,190.9092,43929.0
2020-04-24 11:00:00,214.96,215.21,213.33,213.33,36195.0,190.8914,191.1135,189.444,189.444,36195.0
2020-04-24 11:30:00,213.42,213.62,212.23,212.46,24044.0,189.5239,189.7015,188.4671,188.6714,24044.0
2020-04-24 12:00:00,212.44,213.16,212.33,213.16,15272.0,188.6536,189.293,188.5559,189.293,15272.0
2020-04-24 12:30:00,213.1,213.93,212.99,213.6,14701.0,189.2397,189.9768,189.142,189.6837,14701.0
2020-04-24 13:00:00,213.7,213.7,212.99,213.26,19193.0,189.7725,189.7725,189.142,189.3818,19193.0
2020-04-24 13:30:00,213.19,214.68,213.12,214.62,17176.0,189.3196,190.6428,189.2575,190.5895,17176.0
2020-04-24 14:00:00,214.84,215.47,214.56,214.76,23250.0,190.7849,191.3443,190.5362,190.7138,23250.0
2020-04-24 14:30:00,214.83,215.68,214.8,215.53,29361.0,190.776,191.5308,190.7494,191.3976,29361.0
2020-04-24 15:00:00,215.49,216.57,215.27,216.55,29823.0,191.3621,192.3212,191.1667,192.3034,29823.0
2020-04-24 15:30:00,216.59,217.33,216.06,216.79,88653.0,192.3389,192.9961,191.8683,192.5165,88653.0
2020-04-27 09:30:00,216.45,218.24,215.5,216.13,58256.0,192.2146,193.8042,191.371,191.9304,58256.0
2020-04-27 10:00:00,216.18,218.48,216.17,218.43,56420.0,191.9748,194.0173,191.966,193.9729,56420.0
2020-04-27 10:30:00,218.2,219.2,217.9,218.8,31136.0,193.7687,194.6567,193.5023,194.3015,31136.0
2020-04-27 11:00:00,218.81,219.64,218.01,219.39,32480.0,194.3104,195.0474,193.5999,194.8254,32480.0
2020-04-27 11:30:00,219.52,221.14,219.38,221.08,47802.0,194.9409,196.3795,194.8165,196.3262,47802.0
2020-04-27 12:00:00,221.28,221.34,218.79,219.25,50344.0,196.5038,196.5571,194.2926,194.7011,50344.0
2020-04-27 12:30:00,219.2,219.55,218.94,219.33,26067.0,194.6567,194.9675,194.4258,194.7721,26067.0
2020-04-27 13:00:00,219.33,219.52,218.88,219.0,31325.0,194.7721,194.9409,194.3725,194.4791,31325.0
2020-04-27 13:30:00,218.91,219.74,218.8,219.74,36147.0,194.3992,195.1362,194.3015,195.1362,36147.0
2020-04-27 14:00:00,219.75,220.01,219.28,219.38,31334.0,195.1451,195.376,194.7277,194.8165,31334.0
2020-04-27 14:30:00,219.33,220.14,219.33,219.56,26613.0,194.7721,195.4915,194.7721,194.9764,26613.0
2020-04-27 15:00:00,219.57,220.1,219.45,219.67,31673.0,194.9853,195.4559,194.8787,195.0741,31673.0
2020-04-27 15:30:00,219.67,222.45,219.67,222.26,288783.0,195.0741,197.5428,195.0741,197.3741,288783.0
2020-04-28 09:30:00,225.42,227.2,223.63,223.76,97650.0,200.1803,201.761,198.5907,198.7061,97650.0
2020-04-28 10:00:00,223.8,224.31,222.13,222.9,60344.0,198.7416,199.1945,197.2586,197.9424,60344.0
2020-04-28 10:30:00,222.93,223.2,221.6,221.82,36692.0,197.9691,198.2088,196.788,196.9833,36692.0
2020-04-28 11:00:00,221.44,222.76,221.17,222.55,27667.0,196.6459,197.8181,196.4061,197.6316,27667.0
2020-04-28 11:30:00,222.54,223.29,222.13,222.34,40381.0,197.6227,198.2888,197.2586,197.4451,40381.0
2020-04-28 12:00:00,222.38,222.66,221.35,221.51,22345.0,197.4806,197.7293,196.566,196.7081,22345.0
2020-04-28 12:30:00,221.49,221.95,221.11,221.71,19638.0,196.6903,197.0988,196.3528,196.8857,19638.0
2020-04-28 13:00:00,221.82,222.0,221.18,221.37,14826.0,196.9833,197.1432,196.415,196.5837,14826.0
2020-04-28 13:30:00,221.44,222.24,221.21,221.91,12420.0,196.6459,197.3563,196.4416,197.0633,12420.0
2020-04-28 14:00:00,221.93,223.25,221.93,223.01,52942.0,197.081,198.2532,197.081,198.0401,52942.0
2020-04-28 14:30:00,223.03,224.04,222.77,224.04,55137.0,198.0579,198.9548,197.827,198.9548,55137.0
2020-04-28 15:00:00,223.97,224.42,223.12,223.99,43537.0,198.8926,199.2922,198.1378,198.9104,43537.0
2020-04-28 15:30:00,223.94,224.24,222.64,223.6,169234.0,198.866,199.1324,197.7115,198.564,169234.0
2020-04-29 09:30:00,225.98,227.48,225.04,226.57,50304.0,200.6776,202.0096,199.8428,201.2015,50304.0
2020-04-29 10:00:00,226.92,229.85,226.26,229.09,62281.0,201.5123,204.1142,200.9262,203.4393,62281.0
2020-04-29 10:30:00,229.3,229.35,227.89,228.4,41191.0,203.6258,203.6702,202.3737,202.8266,41191.0
2020-04-29 11:00:00,228.46,230.55,228.01,230.17,53791.0,202.8799,204.7359,202.4803,204.3984,53791.0
2020-04-29 11:30:00,230.16,231.74,229.68,230.81,121158.0,204.3895,205.7926,203.9633,204.9668,121158.0
2020-04-29 12:00:00,230.71,231.29,230.6,230.85,72387.0,204.878,205.393,204.7803,205.0023,72387.0
2020-04-29 12:30:00,230.69,231.46,230.51,230.64,51016.0,204.8602,205.544,204.7003,204.8158,51016.0
2020-04-29 13:00:00,230.65,231.45,230.43,230.5,53623.0,204.8247,205.5351,204.6293,204.6915,53623.0
2020-04-29 13:30:00,230.5,230.74,230.0,230.2,61801.0,204.6915,204.9046,204.2474,204.4251,61801.0
2020-04-29 14:00:00,230.23,230.4,228.61,229.73,43459.0,204.4517,204.6027,203.0131,204.0077,43459.0
2020-04-29 14:30:00,229.73,230.64,229.58,230.64,40101.0,204.0077,204.8158,203.8745,204.8158,40101.0
2020-04-29 15:00:00,230.59,231.88,230.5,231.52,73381.0,204.7714,205.917,204.6915,205.5973,73381.0
2020-04-29 15:30:00,231.59,231.67,230.29,230.67,160805.0,205.6594,205.7305,204.505,204.8424,160805.0
2020-04-30 09:30:00,225.91,228.5,225.89,226.89,77678.0,200.6154,202.9154,200.5976,201.4857,77678.0
2020-04-30 10:00:00,226.99,227.77,226.15,226.9,41287.0,201.5745,202.2671,200.8285,201.4945,41287.0
2020-04-30 10:30:00,226.98,227.87,225.4,225.5,37235.0,201.5656,202.3559,200.1625,200.2513,37235.0
2020-04-30 11:00:00,225.63,226.17,225.43,225.74,21020.0,200.3667,200.8463,200.1891,200.4644,21020.0
2020-04-30 11:30:00,225.59,226.39,225.42,225.72,32093.0,200.3312,201.0417,200.1803,200.4467,32093.0
2020-04-30 12:00:00,225.68,225.82,224.62,225.43,34159.0,200.4112,200.5355,199.4698,200.1891,34159.0
2020-04-30 12:30:00,225.41,225.62,224.98,225.56,35483.0,200.1714,200.3579,199.7895,200.3046,35483.0
2020-04-30 13:00:00,225.48,225.96,225.37,225.5,41248.0,200.2335,200.6598,200.1359,200.2513,41248.0
2020-04-30 13:30:00,225.5,225.63,224.15,224.62,37397.0,200.2513,200.3667,199.0525,199.4698,37397.0
2020-04-30 14:00:00,224.62,225.47,224.33,225.12,24216.0,199.4698,200.2247,199.2123,199.9139,24216.0
2020-04-30 14:30:00,225.1,225.57,224.65,225.13,38594.0,199.8961,200.3135,199.4965,199.9227,38594.0
2020-04-30 15:00:00,225.13,226.83,224.72,226.22,42469.0,199.9227,201.4324,199.5586,200.8907,42469.0
2020-04-30 15:30:00,226.26,226.61,225.0,225.85,131554.0,200.9262,201.237,199.8073,200.5621,131554.0
2020-05-01 09:30:00,220.39,222.38,219.01,220.23,57273.0,195.7135,197.4806,194.488,195.5714,57273.0
2020-05-01 10:00:00,220.37,221.26,218.87,219.97,55068.0,195.6957,196.486,194.3636,195.3405,55068.0
2020-05-01 10:30:00,220.03,220.95,219.7,220.17,20618.0,195.3938,196.2108,195.1007,195.5181,20618.0
2020-05-01 11:00:00,220.1,220.69,220.05,220.66,19716.0,195.4559,195.9799,195.4115,195.9532,19716.0
2020-05-01 11:30:00,220.69,221.32,220.41,220.69,21104.0,195.9799,196.5393,195.7312,195.9799,21104.0
2020-05-01 12:00:00,220.74,221.27,220.51,220.98,26343.0,196.0243,196.4949,195.82,196.2374,26343.0
2020-05-01 12:30:00,220.78,221.45,220.63,221.38,15453.0,196.0598,196.6548,195.9266,196.5926,15453.0
2020-05-01 13:00:00,221.3,221.74,220.56,221.05,20163.0,196.5216,196.9123,195.8644,196.2996,20163.0
2020-05-01 13:30:00,220.94,221.27,220.48,220.72,19909.0,196.2019,196.4949,195.7934,196.0065,19909.0
2020-05-01 14:00:00,220.62,221.35,220.46,221.19,18503.0,195.9177,196.566,195.7756,196.4239,18503.0
2020-05-01 14:30:00,221.04,221.34,220.75,221.22,19267.0,196.2907,196.5571,196.0332,196.4505,19267.0
2020-05-01 15:00:00,221.16,222.15,220.82,221.93,31568.0,196.3972,197.2764,196.0953,197.081,31568.0
2020-05-01 15:30:00,222.06,222.9,221.73,222.59,142460.0,197.1965,197.9424,196.9034,197.6671,142460.0
2020-05-04 09:30:00,221.55,221.71,219.52,220.93,55401.0,196.7436,196.8857,194.9409,196.193,55401.0
2020-05-04 10:00:00,220.87,221.81,220.36,221.56,42644.0,196.1397,196.9745,195.6868,196.7525,42644.0
2020-05-04 10:30:00,221.27,223.38,221.27,221.64,54586.0,196.4949,198.3687,196.4949,196.8235,54586.0
2020-05-04 11:00:00,221.43,222.7,221.09,221.83,41884.0,196.637,197.7648,196.3351,196.9922,41884.0
2020-05-04 11:30:00,221.88,222.92,221.57,221.91,41301.0,197.0366,197.9602,196.7613,197.0633,41301.0
2020-05-04 12:00:00,221.91,223.42,221.91,222.81,47603.0,197.0633,198.4042,197.0633,197.8625,47603.0
2020-05-04 12:30:00,222.78,222.98,222.13,222.28,39448.0,197.8359,198.0135,197.2586,197.3918,39448.0
2020-05-04 13:00:00,222.28,222.84,221.87,222.41,93841.0,197.3918,197.8891,197.0277,197.5073,93841.0
2020-05-04 13:30:00,222.4,222.85,222.35,222.49,27785.0,197.4984,197.898,197.454,197.5783,27785.0
2020-05-04 14:00:00,222.43,223.16,222.38,223.04,59491.0,197.525,198.1733,197.4806,198.0667,59491.0
2020-05-04 14:30:00,222.96,223.27,222.23,223.27,41543.0,197.9957,198.271,197.3474,198.271,41543.0
2020-05-04 15:00:00,223.15,224.51,223.11,223.57,50227.0,198.1644,199.3722,198.1289,198.5374,50227.0
2020-05-04 15:30:00,223.56,224.07,222.76,223.35,108080.0,198.5285,198.9814,197.8181,198.342,108080.0
2020-05-05 09:30:00,225.0,227.81,224.51,226.55,46732.0,199.8073,202.3027,199.3722,201.1837,46732.0
2020-05-05 10:00:00,226.73,226.82,225.66,225.88,34281.0,201.3436,201.4235,200.3934,200.5888,34281.0
2020-05-05 10:30:00,225.79,226.15,225.3,226.1,21195.0,200.5088,200.8285,200.0737,200.7841,21195.0
2020-05-05 11:00:00,226.14,226.79,225.88,226.16,24867.0,200.8196,201.3969,200.5888,200.8374,24867.0
2020-05-05 11:30:00,226.24,227.08,226.16,226.63,30810.0,200.9084,201.6544,200.8374,201.2548,30810.0
2020-05-05 12:00:00,226.64,226.97,226.29,226.43,95657.0,201.2637,201.5567,200.9528,201.0772,95657.0
2020-05-05 12:30:00,226.42,226.65,225.86,225.89,40468.0,201.0683,201.2725,200.571,200.5976,40468.0
2020-05-05 13:00:00,225.82,226.15,225.36,225.52,84128.0,200.5355,200.8285,200.127,200.2691,84128.0
2020-05-05 13:30:00,225.56,226.15,225.14,226.09,71393.0,200.3046,200.8285,199.9316,200.7752,71393.0
2020-05-05 14:00:00,225.96,226.32,225.48,225.61,76979.0,200.6598,200.9795,200.2335,200.349,76979.0
2020-05-05 14:30:00,225.56,226.68,225.35,226.31,38154.0,200.3046,201.2992,200.1181,200.9706,38154.0
2020-05-05 15:00:00,226.28,226.74,224.88,225.01,62754.0,200.944,201.3525,199.7007,199.8162,62754.0
2020-05-05 15:30:00,224.91,225.09,223.53,224.29,134646.0,199.7274,199.8872,198.5019,199.1768,134646.0
2020-05-06 09:30:00,223.73,226.24,223.73,224.23,79983.0,198.6795,200.9084,198.6795,199.1235,79983.0
2020-05-06 10:00:00,224.26,224.54,222.93,224.52,44664.0,199.1501,199.3988,197.9691,199.381,44664.0
2020-05-06 10:30:00,224.56,226.46,224.35,225.97,35634.0,199.4166,201.1038,199.2301,200.6687,35634.0
2020-05-06 11:00:00,225.86,226.05,224.45,225.25,32652.0,200.571,200.7397,199.3189,200.0293,32652.0
2020-05-06 11:30:00,225.17,225.75,224.94,225.51,45797.0,199.9583,200.4733,199.754,200.2602,45797.0
2020-05-06 12:00:00,225.45,226.39,225.16,226.19,35883.0,200.2069,201.0417,199.9494,200.864,35883.0
2020-05-06 12:30:00,226.19,226.35,225.67,225.67,19903.0,200.864,201.0061,200.4023,200.4023,19903.0
2020-05-06 13:00:00,225.75,226.5,225.41,226.07,39463.0,200.4733,201.1393,200.1714,200.7575,39463.0
2020-05-06 13:30:00,226.03,226.26,225.96,226.13,26381.0,200.722,200.9262,200.6598,200.8108,26381.0
2020-05-06 14:00:00,226.09,226.09,224.46,224.89,33522.0,200.7752,200.7752,199.3278,199.7096,33522.0
2020-05-06 14:30:00,224.83,225.68,224.71,225.09,25077.0,199.6563,200.4112,199.5498,199.8872,25077.0
2020-05-06 15:00:00,225.14,226.04,224.97,225.55,33829.0,199.9316,200.7308,199.7806,200.2957,33829.0
2020-05-06 15:30:00,225.57,225.57,223.26,223.48,136020.0,200.3135,200.3135,198.2621,198.4575,136020.0
2020-05-07 09:30:00,226.15,227.34,224.96,225.17,42006.0,200.8285,201.8853,199.7718,199.9583,42006.0
2020-05-07 10:00:00,225.27,225.27,223.16,225.05,39984.0,200.0471,200.0471,198.1733,199.8517,39984.0
2020-05-07 10:30:00,225.01,226.19,224.87,225.48,40412.0,199.8162,200.864,199.6918,200.2335,40412.0
2020-05-07 11:00:00,225.42,226.15,225.41,226.13,39047.0,200.1803,200.8285,200.1714,200.8108,39047.0
2020-05-07 11:30:00,226.03,227.91,225.89,227.79,27308.0,200.722,202.3915,200.5976,202.2849,27308.0
2020-05-07 12:00:00,227.89,228.0,227.08,227.19,16540.0,202.3737,202.4714,201.6544,201.7521,16540.0
2020-05-07 12:30:00,227.24,227.31,226.43,227.11,11228.0,201.7965,201.8586,201.0772,201.681,11228.0
2020-05-07 13:00:00,227.17,227.77,226.96,227.7,18868.0,201.7343,202.2671,201.5478,202.205,18868.0
2020-05-07 13:30:00,227.71,228.43,227.41,227.81,19054.0,202.2139,202.8532,201.9474,202.3027,19054.0
2020-05-07 14:00:00,227.71,228.42,227.5,227.92,25441.0,202.2139,202.8444,202.0274,202.4003,25441.0
2020-05-07 14:30:00,227.89,228.08,226.81,226.92,26433.0,202.3737,202.5424,201.4146,201.5123,26433.0
2020-05-07 15:00:00,226.95,228.15,226.34,227.81,57712.0,201.539,202.6046,200.9973,202.3027,57712.0
2020-05-07 15:30:00,227.81,227.94,226.3,226.71,82937.0,202.3027,202.4181,200.9617,201.3258,82937.0
2020-05-08 09:30:00,231.08,232.14,229.19,229.52,34879.0,205.2065,206.1478,203.5281,203.8212,34879.0
2020-05-08 10:00:00,229.95,231.12,229.55,231.11,24028.0,204.203,205.242,203.8478,205.2332,24028.0
2020-05-08 10:30:00,230.87,231.76,230.62,231.24,40786.0,205.02,205.8104,204.798,205.3486,40786.0
2020-05-08 11:00:00,231.28,232.91,231.13,232.27,55676.0,205.3841,206.8316,205.2509,206.2633,55676.0
2020-05-08 11:30:00,232.32,232.69,232.21,232.51,21017.0,206.3077,206.6363,206.21,206.4764,21017.0
2020-05-08 12:00:00,232.47,232.75,232.21,232.51,27115.0,206.4409,206.6895,206.21,206.4764,27115.0
2020-05-08 12:30:00,232.46,232.88,232.3,232.33,41378.0,206.432,206.805,206.2899,206.3166,41378.0
2020-05-08 13:00:00,232.35,232.62,231.66,231.89,25649.0,206.3343,206.5741,205.7216,205.9258,25649.0
2020-05-08 13:30:00,232.02,232.06,231.56,231.79,23949.0,206.0413,206.0768,205.6328,205.837,23949.0
2020-05-08 14:00:00,231.76,232.6,231.74,232.13,32974.0,205.8104,206.5563,205.7926,206.139,32974.0
2020-05-08 14:30:00,232.11,232.54,231.47,232.47,37414.0,206.1212,206.5031,205.5529,206.4409,37414.0
2020-05-08 15:00:00,232.51,232.91,232.26,232.66,41536.0,206.4764,206.8316,206.2544,206.6096,41536.0
2020-05-08 15:30:00,232.71,233.56,232.57,233.48,73340.0,206.654,207.4088,206.5297,207.3378,73340.0
2020-05-11 09:30:00,229.0,230.95,227.89,230.56,41736.0,203.3594,205.0911,202.3737,204.7447,41736.0
2020-05-11 10:00:00,230.65,231.7,230.05,230.26,39270.0,204.8247,205.7571,204.2919,204.4783,39270.0
2020-05-11 10:30:00,230.16,231.07,230.07,230.69,28214.0,204.3895,205.1976,204.3096,204.8602,28214.0
2020-05-11 11:00:00,230.68,231.94,230.58,231.85,38510.0,204.8513,205.9702,204.7625,205.8903,38510.0
2020-05-11 11:30:00,231.9,232.24,231.63,231.78,34145.0,205.9347,206.2366,205.6949,205.8281,34145.0
2020-05-11 12:00:00,231.94,232.56,231.39,232.32,19073.0,205.9702,206.5208,205.4818,206.3077,19073.0
2020-05-11 12:30:00,232.48,232.91,232.21,232.74,26584.0,206.4498,206.8316,206.21,206.6807,26584.0
2020-05-11 13:00:00,232.61,233.48,232.52,232.71,32974.0,206.5652,207.3378,206.4853,206.654,32974.0
2020-05-11 13:30:00,232.69,232.84,232.12,232.18,43051.0,206.6363,206.7695,206.1301,206.1834,43051.0
2020-05-11 14:00:00,232.17,232.26,231.1,231.39,33198.0,206.1745,206.2544,205.2243,205.4818,33198.0
2020-05-11 14:30:00,231.45,232.51,231.45,232.4,25309.0,205.5351,206.4764,205.5351,206.3787,25309.0
2020-05-11 15:00:00,232.43,233.29,232.39,232.91,37082.0,206.4054,207.1691,206.3698,206.8316,37082.0
2020-05-11 15:30:00,232.9,233.53,232.6,232.68,87412.0,206.8227,207.3822,206.5563,206.6274,87412.0
2020-05-12 09:30:00,232.64,234.15,231.9,233.62,38771.0,206.5919,207.9328,205.9347,207.4621,38771.0
2020-05-12 10:00:00,233.56,233.92,232.48,232.87,46232.0,207.4088,207.7285,206.4498,206.7961,46232.0
2020-05-12 10:30:00,232.98,233.39,232.47,233.16,21009.0,206.8938,207.2579,206.4409,207.0536,21009.0
2020-05-12 11:00:00,233.23,233.48,232.46,232.53,39113.0,207.1158,207.3378,206.432,206.4942,39113.0
2020-05-12 11:30:00,232.42,233.14,232.41,233.03,43776.0,206.3965,207.0359,206.3876,206.9382,43776.0
2020-05-12 12:00:00,232.92,233.48,232.69,233.36,30467.0,206.8405,207.3378,206.6363,207.2312,30467.0
2020-05-12 12:30:00,233.31,233.88,233.22,233.26,19384.0,207.1868,207.693,207.1069,207.1424,19384.0
2020-05-12 13:00:00,233.24,233.24,232.16,232.54,31484.0,207.1247,207.1247,206.1656,206.5031,31484.0
2020-05-12 13:30:00,232.5,232.85,232.43,232.78,27659.0,206.4675,206.7783,206.4054,206.7162,27659.0
2020-05-12 14:00:00,232.81,232.84,231.9,232.11,32917.0,206.7428,206.7695,205.9347,206.1212,32917.0
2020-05-12 14:30:00,232.1,232.66,231.78,232.53,34208.0,206.1123,206.6096,205.8281,206.4942,34208.0
2020-05-12 15:00:00,232.48,232.6,232.12,232.31,78916.0,206.4498,206.5563,206.1301,206.2988,78916.0
2020-05-12 15:30:00,232.34,232.59,230.06,230.5,277938.0,206.3254,206.5475,204.3007,204.6915,277938.0
2020-05-13 09:30:00,229.85,231.26,229.74,230.52,88232.0,204.1142,205.3664,204.0166,204.7092,88232.0
2020-05-13 10:00:00,230.34,232.06,230.34,231.82,30864.0,204.5494,206.0768,204.5494,205.8637,30864.0
2020-05-13 10:30:00,231.83,232.85,230.05,230.06,20567.0,205.8725,206.7783,204.2919,204.3007,20567.0
2020-05-13 11:00:00,230.39,230.77,229.26,230.45,27714.0,204.5938,204.9312,203.5903,204.6471,27714.0
2020-05-13 11:30:00,230.5,230.51,228.22,229.03,46246.0,204.6915,204.7003,202.6668,203.3861,46246.0
2020-05-13 12:00:00,229.05,229.32,227.78,228.69,32228.0,203.4038,203.6436,202.276,203.0841,32228.0
2020-05-13 12:30:00,228.82,229.55,228.22,229.33,28889.0,203.1996,203.8478,202.6668,203.6525,28889.0
2020-05-13 13:00:00,229.4,229.49,228.35,229.25,44004.0,203.7146,203.7946,202.7822,203.5814,44004.0
2020-05-13 13:30:00,229.28,229.62,228.71,229.09,35546.0,203.6081,203.91,203.1019,203.4393,35546.0
2020-05-13 14:00:00,229.04,229.3,227.44,227.47,33218.0,203.3949,203.6258,201.9741,202.0007,33218.0
2020-05-13 14:30:00,227.53,227.69,225.48,225.6,32016.0,202.054,202.1961,200.2335,200.3401,32016.0
2020-05-13 15:00:00,225.7,226.56,224.08,224.75,50893.0,200.4289,201.1926,198.9903,199.5853,50893.0
2020-05-13 15:30:00,224.62,226.08,223.29,225.84,149850.0,199.4698,200.7664,198.2888,200.5532,149850.0
2020-05-14 09:30:00,221.71,223.78,220.4,221.0,48831.0,196.8857,198.7239,195.7223,196.2552,48831.0
2020-05-14 10:00:00,220.91,221.05,219.52,220.03,39539.0,196.1752,196.2996,194.9409,195.3938,39539.0
2020-05-14 10:30:00,220.09,223.34,220.04,222.99,54135.0,195.447,198.3332,195.4026,198.0223,54135.0
2020-05-14 11:00:00,223.13,223.99,222.45,222.57,33845.0,198.1467,198.9104,197.5428,197.6494,33845.0
2020-05-14 11:30:00,222.77,223.36,222.17,222.53,32507.0,197.827,198.3509,197.2942,197.6138,32507.0
2020-05-14 12:00:00,222.61,223.6,221.96,223.04,32355.0,197.6849,198.564,197.1077,198.0667,32355.0
2020-05-14 12:30:00,223.14,223.55,222.34,223.38,31018.0,198.1555,198.5196,197.4451,198.3687,31018.0
2020-05-14 13:00:00,223.46,224.09,223.05,223.95,33307.0,198.4397,198.9992,198.0756,198.8749,33307.0
2020-05-14 13:30:00,224.04,224.13,223.13,223.15,53582.0,198.9548,199.0347,198.1467,198.1644,53582.0
2020-05-14 14:00:00,223.16,223.31,222.0,222.83,36733.0,198.1733,198.3065,197.1432,197.8803,36733.0
2020-05-14 14:30:00,222.91,223.51,221.94,223.43,23617.0,197.9513,198.4841,197.0899,198.4131,23617.0
2020-05-14 15:00:00,223.25,225.35,223.2,224.99,41932.0,198.2532,200.1181,198.2088,199.7984,41932.0
2020-05-14 15:30:00,225.06,225.77,224.16,225.55,120085.0,199.8606,200.4911,199.0613,200.2957,120085.0
2020-05-15 09:30:00,224.72,225.55,223.42,224.93,108539.0,199.5586,200.2957,198.4042,199.7451,108539.0
2020-05-15 10:00:00,224.92,225.4,223.27,223.59,59648.0,199.7362,200.1625,198.271,198.5552,59648.0
2020-05-15 10:30:00,223.5,224.33,222.73,222.89,68058.0,198.4752,199.2123,197.7915,197.9335,68058.0
2020-05-15 11:00:00,223.0,224.75,222.52,224.45,92568.0,198.0312,199.5853,197.605,199.3189,92568.0
2020-05-15 11:30:00,224.36,225.47,224.25,225.31,30417.0,199.2389,200.2247,199.1413,200.0826,30417.0
2020-05-15 12:00:00,225.2,226.65,225.14,226.44,27282.0,199.9849,201.2725,199.9316,201.0861,27282.0
2020-05-15 12:30:00,226.4,226.75,225.55,225.87,15141.0,201.0505,201.3613,200.2957,200.5799,15141.0
2020-05-15 13:00:00,225.92,226.44,225.76,226.31,20580.0,200.6243,201.0861,200.4822,200.9706,20580.0
2020-05-15 13:30:00,226.24,226.48,225.74,226.38,17951.0,200.9084,201.1216,200.4644,201.0328,17951.0
2020-05-15 14:00:00,226.4,226.9,225.96,226.47,47315.0,201.0505,201.4945,200.6598,201.1127,47315.0
2020-05-15 14:30:00,226.46,226.46,225.06,225.18,37595.0,201.1038,201.1038,199.8606,199.9671,37595.0
2020-05-15 15:00:00,225.19,226.06,224.79,226.06,103632.0,199.976,200.7486,199.6208,200.7486,103632.0
2020-05-15 15:30:00,226.12,228.12,225.75,227.93,111212.0,200.8019,202.5779,200.4733,202.4092,111212.0
2020-05-18 09:30:00,235.93,238.04,235.85,236.53,102842.0,209.5135,211.3872,209.4424,210.0463,102842.0
2020-05-18 10:00:00,236.6,237.68,236.2,237.05,39848.0,210.1085,211.0675,209.7533,210.5081,39848.0
2020-05-18 10:30:00,237.1,238.68,236.64,238.68,31037.0,210.5525,211.9556,210.144,211.9556,31037.0
2020-05-18 11:00:00,238.66,239.85,238.41,239.63,36279.0,211.9378,212.9946,211.7158,212.7992,36279.0
2020-05-18 11:30:00,239.64,240.1,239.18,239.46,42650.0,212.8081,213.2166,212.3996,212.6482,42650.0
2020-05-18 12:00:00,239.41,239.68,238.92,239.37,23671.0,212.6038,212.8436,212.1687,212.5683,23671.0
2020-05-18 12:30:00,239.35,239.94,238.83,239.93,28555.0,212.5506,213.0745,212.0888,213.0656,28555.0
2020-05-18 13:00:00,239.85,240.06,239.4,239.45,37108.0,212.9946,213.1811,212.595,212.6394,37108.0
2020-05-18 13:30:00,239.48,239.77,239.33,239.48,32292.0,212.666,212.9235,212.5328,212.666,32292.0
2020-05-18 14:00:00,239.48,240.0,239.4,240.0,35423.0,212.666,213.1278,212.595,213.1278,35423.0
2020-05-18 14:30:00,239.87,240.73,239.85,240.58,24404.0,213.0123,213.776,212.9946,213.6428,24404.0
2020-05-18 15:00:00,240.54,240.72,239.93,240.66,46183.0,213.6073,213.7672,213.0656,213.7139,46183.0
2020-05-18 15:30:00,240.57,241.32,238.86,238.95,167079.0,213.634,214.3,212.1154,212.1953,167079.0
2020-05-19 09:30:00,237.69,239.22,236.07,237.09,58025.0,211.0764,212.4351,209.6378,210.5436,58025.0
2020-05-19 10:00:00,237.07,237.91,236.18,236.9,71406.0,210.5258,211.2718,209.7355,210.3749,71406.0
2020-05-19 10:30:00,236.97,237.45,236.23,237.24,36645.0,210.437,210.8633,209.7799,210.6768,36645.0
2020-05-19 11:00:00,237.25,237.87,237.22,237.8,29137.0,210.6857,211.2363,210.659,211.1741,29137.0
2020-05-19 11:30:00,237.85,237.89,236.6,237.03,21411.0,211.2185,211.254,210.1085,210.4903,21411.0
2020-05-19 12:00:00,237.02,237.6,236.65,237.49,18057.0,210.4814,210.9965,210.1529,210.8988,18057.0
2020-05-19 12:30:00,237.5,237.68,236.95,237.23,15327.0,210.9077,211.0675,210.4193,210.6679,15327.0
2020-05-19 13:00:00,237.2,237.53,236.91,237.44,24369.0,210.6413,210.9343,210.3838,210.8544,24369.0
2020-05-19 13:30:00,237.41,237.54,237.17,237.35,16042.0,210.8278,210.9432,210.6146,210.7745,16042.0
2020-05-19 14:00:00,237.34,238.84,237.04,238.84,28949.0,210.7656,212.0977,210.4992,212.0977,28949.0
2020-05-19 14:30:00,238.82,239.15,237.17,237.44,29953.0,212.0799,212.3729,210.6146,210.8544,29953.0
2020-05-19 15:00:00,237.14,238.89,237.1,237.83,20183.0,210.588,212.1421,210.5525,211.2007,20183.0
2020-05-19 15:30:00,237.9,237.9,235.79,235.92,74134.0,211.2629,211.2629,209.3892,209.5046,74134.0
2020-05-20 09:30:00,239.66,241.19,239.11,240.72,45245.0,212.8258,214.1845,212.3374,213.7672,45245.0
2020-05-20 10:00:00,240.73,242.25,240.47,241.77,33885.0,213.776,215.1258,213.5451,214.6996,33885.0
2020-05-20 10:30:00,241.89,242.27,240.63,240.67,60760.0,214.8062,215.1436,213.6872,213.7228,60760.0
2020-05-20 11:00:00,240.76,241.09,240.54,240.86,37878.0,213.8027,214.0957,213.6073,213.8915,37878.0
2020-05-20 11:30:00,240.85,241.39,240.61,240.79,39068.0,213.8826,214.3621,213.6695,213.8293,39068.0
2020-05-20 12:00:00,240.93,240.95,240.08,240.37,12386.0,213.9536,213.9714,213.1988,213.4563,12386.0
2020-05-20 12:30:00,240.34,240.66,239.67,239.74,20348.0,213.4297,213.7139,212.8347,212.8969,20348.0
2020-05-20 13:00:00,239.71,239.75,238.53,239.07,92175.0,212.8702,212.9058,211.8224,212.3019,92175.0
2020-05-20 13:30:00,238.83,239.96,238.83,239.35,14550.0,212.0888,213.0923,212.0888,212.5506,14550.0
2020-05-20 14:00:00,239.4,240.05,239.05,239.67,15160.0,212.595,213.1722,212.2841,212.8347,15160.0
2020-05-20 14:30:00,239.74,240.09,239.32,239.9,19865.0,212.8969,213.2077,212.5239,213.039,19865.0
2020-05-20 15:00:00,239.85,240.02,239.05,239.93,19031.0,212.9946,213.1455,212.2841,213.0656,19031.0
2020-05-20 15:30:00,239.93,239.95,239.06,239.66,65294.0,213.0656,213.0834,212.293,212.8258,65294.0
2020-05-21 09:30:00,238.98,240.25,238.46,238.83,27272.0,212.222,213.3498,211.7602,212.0888,27272.0
2020-05-21 10:00:00,238.89,239.67,238.61,238.97,13152.0,212.1421,212.8347,211.8934,212.2131,13152.0
2020-05-21 10:30:00,238.83,238.83,237.47,237.47,29407.0,212.0888,212.0888,210.8811,210.8811,29407.0
2020-05-21 11:00:00,237.47,237.58,236.54,236.74,24230.0,210.8811,210.9787,210.0552,210.2328,24230.0
2020-05-21 11:30:00,236.81,237.68,236.54,237.21,15686.0,210.295,211.0675,210.0552,210.6502,15686.0
2020-05-21 12:00:00,237.42,238.39,237.42,237.94,26153.0,210.8367,211.698,210.8367,211.2984,26153.0
2020-05-21 12:30:00,237.77,238.0,237.15,237.2,17515.0,211.1475,211.3517,210.5969,210.6413,17515.0
2020-05-21 13:00:00,237.29,237.9,236.92,237.14,21901.0,210.7212,211.2629,210.3926,210.588,21901.0
2020-05-21 13:30:00,237.18,237.18,236.68,236.8,19627.0,210.6235,210.6235,210.1795,210.2861,19627.0
2020-05-21 14:00:00,236.67,237.47,236.67,237.03,15310.0,210.1706,210.8811,210.1706,210.4903,15310.0
2020-05-21 14:30:00,237.11,237.17,236.13,236.4,29822.0,210.5614,210.6146,209.6911,209.9309,29822.0
2020-05-21 15:00:00,236.42,237.24,236.19,236.39,33859.0,209.9486,210.6768,209.7444,209.922,33859.0
2020-05-21 15:30:00,236.35,236.49,235.18,235.39,158302.0,209.8865,210.0108,208.8475,209.0339,158302.0
2020-05-22 09:30:00,234.46,235.89,233.47,235.2,60351.0,208.2081,209.478,207.3289,208.8652,60351.0
2020-05-22 10:00:00,234.94,235.14,233.77,233.9,40462.0,208.6343,208.8119,207.5953,207.7108,40462.0
2020-05-22 10:30:00,233.96,234.5,233.51,233.58,45809.0,207.7641,208.2436,207.3644,207.4266,45809.0
2020-05-22 11:00:00,233.56,234.0,233.17,233.73,23403.0,207.4088,207.7996,207.0625,207.5598,23403.0
2020-05-22 11:30:00,233.71,234.85,233.66,234.53,16027.0,207.5421,208.5544,207.4976,208.2702,16027.0
2020-05-22 12:00:00,234.6,234.73,234.01,234.2,16478.0,208.3324,208.4478,207.8085,207.9772,16478.0
2020-05-22 12:30:00,234.3,234.59,234.19,234.26,22710.0,208.066,208.3235,207.9683,208.0305,22710.0
2020-05-22 13:00:00,234.22,234.35,233.97,234.05,19247.0,207.9949,208.1104,207.7729,207.844,19247.0
2020-05-22 13:30:00,234.08,234.16,233.63,233.76,30942.0,207.8706,207.9417,207.471,207.5865,30942.0
2020-05-22 14:00:00,233.74,234.21,233.69,234.2,31597.0,207.5687,207.9861,207.5243,207.9772,31597.0
2020-05-22 14:30:00,234.22,234.75,233.92,234.09,29233.0,207.9949,208.4656,207.7285,207.8795,29233.0
2020-05-22 15:00:00,234.09,234.8,233.8,234.18,39959.0,207.8795,208.51,207.622,207.9594,39959.0
2020-05-22 15:30:00,234.13,234.83,234.01,234.35,121605.0,207.915,208.5366,207.8085,208.1104,121605.0
2020-05-26 09:30:00,238.94,240.52,238.14,238.41,59282.0,212.1865,213.5896,211.476,211.7158,59282.0
2020-05-26 10:00:00,238.33,239.16,237.6,239.16,48717.0,211.6448,212.3818,210.9965,212.3818,48717.0
2020-05-26 10:30:00,239.26,239.53,238.73,239.14,41009.0,212.4706,212.7104,212.0,212.3641,41009.0
2020-05-26 11:00:00,239.13,239.77,238.38,238.95,31708.0,212.3552,212.9235,211.6892,212.1953,31708.0
2020-05-26 11:30:00,238.98,239.37,238.75,239.31,38827.0,212.222,212.5683,212.0177,212.515,38827.0
2020-05-26 12:00:00,239.37,239.82,238.33,238.37,37601.0,212.5683,212.9679,211.6448,211.6803,37601.0
2020-05-26 12:30:00,238.4,239.27,238.28,239.27,44794.0,211.7069,212.4795,211.6004,212.4795,44794.0
2020-05-26 13:00:00,239.3,239.69,238.77,239.63,12845.0,212.5062,212.8525,212.0355,212.7992,12845.0
2020-05-26 13:30:00,239.68,239.96,239.45,239.54,17931.0,212.8436,213.0923,212.6394,212.7193,17931.0
2020-05-26 14:00:00,239.52,240.42,239.3,240.13,37968.0,212.7015,213.5007,212.5062,213.2432,37968.0
2020-05-26 14:30:00,240.09,240.1,239.16,239.47,28311.0,213.2077,213.2166,212.3818,212.6571,28311.0
2020-05-26 15:00:00,239.47,239.48,238.81,239.07,36054.0,212.6571,212.666,212.071,212.3019,36054.0
2020-05-26 15:30:00,239.13,239.16,237.24,237.66,174717.0,212.3552,212.3818,210.6768,211.0498,174717.0
2020-05-27 09:30:00,240.25,240.65,238.0,238.24,55470.0,213.3498,213.705,211.3517,211.5648,55470.0
2020-05-27 10:00:00,238.01,239.16,237.75,238.25,41952.0,211.3606,212.3818,211.1297,211.5737,41952.0
2020-05-27 10:30:00,238.27,238.27,235.63,235.8,39107.0,211.5915,211.5915,209.2471,209.398,39107.0
2020-05-27 11:00:00,235.77,236.95,235.45,236.54,32990.0,209.3714,210.4193,209.0872,210.0552,32990.0
2020-05-27 11:30:00,236.54,236.75,234.18,234.61,34215.0,210.0552,210.2417,207.9594,208.3413,34215.0
2020-05-27 12:00:00,234.65,234.94,233.5,233.61,55086.0,208.3768,208.6343,207.3556,207.4532,55086.0
2020-05-27 12:30:00,233.58,233.63,232.4,233.14,48700.0,207.4266,207.471,206.3787,207.0359,48700.0
2020-05-27 13:00:00,233.24,234.43,232.74,233.81,29254.0,207.1247,208.1814,206.6807,207.6309,29254.0
2020-05-27 13:30:00,233.86,233.97,233.19,233.8,23894.0,207.6753,207.7729,207.0803,207.622,23894.0
2020-05-27 14:00:00,233.83,234.81,233.82,234.59,36218.0,207.6486,208.5189,207.6397,208.3235,36218.0
2020-05-27 14:30:00,234.63,234.97,233.9,234.88,29330.0,208.359,208.661,207.7108,208.581,29330.0
2020-05-27 15:00:00,234.79,235.09,234.24,235.07,36639.0,208.5011,208.7675,208.0127,208.7498,36639.0
2020-05-27 15:30:00,235.01,235.6,234.36,235.13,145843.0,208.6965,209.2204,208.1193,208.8031,145843.0
2020-05-28 09:30:00,239.09,239.5,236.66,237.91,56385.0,212.3197,212.6838,210.1617,211.2718,56385.0
2020-05-28 10:00:00,237.78,238.79,237.7,238.28,40763.0,211.1563,212.0533,211.0853,211.6004,40763.0
2020-05-28 10:30:00,238.26,240.25,238.0,240.24,23355.0,211.5826,213.3498,211.3517,213.3409,23355.0
2020-05-28 11:00:00,240.3,240.69,239.88,240.49,34323.0,213.3942,213.7405,213.0212,213.5629,34323.0
2020-05-28 11:30:00,240.45,240.94,240.43,240.76,27047.0,213.5274,213.9625,213.5096,213.8027,27047.0
2020-05-28 12:00:00,240.8,240.95,240.46,240.68,18617.0,213.8382,213.9714,213.5363,213.7316,18617.0
2020-05-28 12:30:00,240.64,241.5,240.59,241.42,24076.0,213.6961,214.4598,213.6517,214.3888,24076.0
2020-05-28 13:00:00,241.49,241.82,241.16,241.8,33864.0,214.4509,214.744,214.1579,214.7262,33864.0
2020-05-28 13:30:00,241.81,241.92,241.4,241.79,29960.0,214.7351,214.8328,214.371,214.7174,29960.0
2020-05-28 14:00:00,241.89,242.45,241.84,242.12,25291.0,214.8062,215.3035,214.7618,215.0104,25291.0
2020-05-28 14:30:00,242.18,242.68,241.81,242.28,40334.0,215.0637,215.5077,214.7351,215.1525,40334.0
2020-05-28 15:00:00,242.32,242.69,241.54,241.63,26955.0,215.188,215.5166,214.4953,214.5753,26955.0
2020-05-28 15:30:00,241.66,242.86,240.57,240.61,129992.0,214.6019,215.6675,213.634,213.6695,129992.0
2020-05-29 09:30:00,241.3,241.59,240.3,240.68,34341.0,214.2822,214.5397,213.3942,213.7316,34341.0
2020-05-29 10:00:00,240.73,242.9,240.33,241.41,35574.0,213.776,215.7031,213.4208,214.3799,35574.0
2020-05-29 10:30:00,241.72,242.15,240.52,240.99,18331.0,214.6552,215.037,213.5896,214.0069,18331.0
2020-05-29 11:00:00,240.97,241.27,240.34,240.88,22438.0,213.9892,214.2556,213.4297,213.9092,22438.0
2020-05-29 11:30:00,240.88,241.47,240.59,241.12,14432.0,213.9092,214.4332,213.6517,214.1224,14432.0
2020-05-29 12:00:00,240.93,241.64,240.89,241.23,17059.0,213.9536,214.5841,213.9181,214.2201,17059.0
2020-05-29 12:30:00,241.25,241.99,240.2,241.57,27842.0,214.2378,214.895,213.3054,214.522,27842.0
2020-05-29 13:00:00,241.54,241.66,241.11,241.4,13991.0,214.4953,214.6019,214.1135,214.371,13991.0
2020-05-29 13:30:00,241.37,241.42,240.68,241.02,22060.0,214.3444,214.3888,213.7316,214.0336,22060.0
2020-05-29 14:00:00,241.03,242.4,240.39,242.27,32122.0,214.0424,215.2591,213.4741,215.1436,32122.0
2020-05-29 14:30:00,242.22,242.63,239.55,241.87,36867.0,215.0992,215.4633,212.7282,214.7884,36867.0
2020-05-29 15:00:00,242.14,242.97,241.63,241.95,47771.0,215.0282,215.7652,214.5753,214.8594,47771.0
2020-05-29 15:30:00,241.95,242.54,240.92,241.76,127042.0,214.8594,215.3834,213.9448,214.6907,127042.0
2020-06-01 09:30:00,242.11,243.8,240.38,240.38,44390.0,215.0015,216.5023,213.4652,213.4652,44390.0
2020-06-01 10:00:00,240.05,242.21,239.43,242.0,36483.0,213.1722,215.0903,212.6216,214.9038,36483.0
2020-06-01 10:30:00,242.03,242.3,241.68,241.96,37883.0,214.9305,215.1702,214.6197,214.8683,37883.0
2020-06-01 11:00:00,241.97,242.11,240.97,241.66,20915.0,214.8772,215.0015,213.9892,214.6019,20915.0
2020-06-01 11:30:00,241.72,242.11,241.08,241.95,23447.0,214.6552,215.0015,214.0868,214.8594,23447.0
2020-06-01 12:00:00,241.98,242.52,241.8,242.33,22513.0,214.8861,215.3656,214.7262,215.1969,22513.0
2020-06-01 12:30:00,242.46,243.12,242.46,242.96,17740.0,215.3123,215.8984,215.3123,215.7563,17740.0
2020-06-01 13:00:00,242.97,243.59,242.9,243.56,17118.0,215.7652,216.3158,215.7031,216.2892,17118.0
2020-06-01 13:30:00,243.54,244.15,243.42,243.8,60626.0,216.2714,216.8131,216.1648,216.5023,60626.0
2020-06-01 14:00:00,243.78,244.09,243.65,243.77,27518.0,216.4845,216.7598,216.3691,216.4757,27518.0
2020-06-01 14:30:00,243.82,244.55,243.73,244.4,22436.0,216.5201,217.1683,216.4401,217.0351,22436.0
2020-06-01 15:00:00,244.38,244.61,242.99,243.03,36339.0,217.0174,217.2216,215.783,215.8185,36339.0
2020-06-01 15:30:00,243.03,243.36,242.51,242.61,67570.0,215.8185,216.1116,215.3567,215.4455,67570.0
2020-06-02 09:30:00,242.54,243.59,241.81,243.59,91659.0,215.3834,216.3158,214.7351,216.3158,91659.0
2020-06-02 10:00:00,243.44,245.21,243.18,245.01,38524.0,216.1826,217.7544,215.9517,217.5768,38524.0
2020-06-02 10:30:00,245.12,245.43,244.19,244.77,33986.0,217.6745,217.9498,216.8486,217.3637,33986.0
2020-06-02 11:00:00,244.9,245.03,243.81,244.31,26952.0,217.4791,217.5946,216.5112,216.9552,26952.0
2020-06-02 11:30:00,244.19,244.54,243.45,243.67,25298.0,216.8486,217.1594,216.1915,216.3869,25298.0
2020-06-02 12:00:00,243.67,244.29,243.6,243.96,18582.0,216.3869,216.9374,216.3247,216.6444,18582.0
2020-06-02 12:30:00,244.05,244.52,243.97,244.36,33587.0,216.7243,217.1417,216.6533,216.9996,33587.0
2020-06-02 13:00:00,244.32,244.77,244.25,244.4,24346.0,216.9641,217.3637,216.9019,217.0351,24346.0
2020-06-02 13:30:00,244.34,244.51,244.13,244.26,24264.0,216.9818,217.1328,216.7953,216.9108,24264.0
2020-06-02 14:00:00,244.22,244.55,243.49,243.86,31692.0,216.8753,217.1683,216.227,216.5556,31692.0
2020-06-02 14:30:00,243.83,244.1,243.37,243.94,20568.0,216.5289,216.7687,216.1204,216.6266,20568.0
2020-06-02 15:00:00,243.89,244.07,243.35,243.73,22259.0,216.5822,216.7421,216.1027,216.4401,22259.0
2020-06-02 15:30:00,243.76,245.41,243.31,245.36,75665.0,216.4668,217.932,216.0672,217.8876,75665.0
2020-06-03 09:30:00,246.95,247.15,245.38,245.69,57154.0,219.2996,219.4772,217.9054,218.1807,57154.0
2020-06-03 10:00:00,245.63,248.21,245.62,248.15,29069.0,218.1274,220.4185,218.1185,220.3652,29069.0
2020-06-03 10:30:00,248.15,249.82,248.14,249.21,31786.0,220.3652,221.8483,220.3564,221.3066,31786.0
2020-06-03 11:00:00,249.2,250.61,249.17,249.96,31010.0,221.2977,222.5498,221.271,221.9726,31010.0
2020-06-03 11:30:00,249.97,250.49,249.6,249.92,23263.0,221.9815,222.4432,221.6529,221.9371,23263.0
2020-06-03 12:00:00,249.87,249.99,249.36,249.75,31145.0,221.8927,221.9992,221.4398,221.7861,31145.0
2020-06-03 12:30:00,249.86,250.32,248.83,248.83,23417.0,221.8838,222.2923,220.9691,220.9691,23417.0
2020-06-03 13:00:00,248.92,249.23,248.46,248.61,34334.0,221.049,221.3243,220.6405,220.7737,34334.0
2020-06-03 13:30:00,248.62,248.88,247.69,247.69,42929.0,220.7826,221.0135,219.9567,219.9567,42929.0
2020-06-03 14:00:00,247.65,248.74,247.65,248.34,29779.0,219.9212,220.8892,219.9212,220.534,29779.0
2020-06-03 14:30:00,248.33,248.74,247.95,248.43,27666.0,220.5251,220.8892,220.1876,220.6139,27666.0
2020-06-03 15:00:00,248.43,249.16,248.17,249.0,36805.0,220.6139,221.2622,220.383,221.1201,36805.0
2020-06-03 15:30:00,248.93,249.49,248.3,248.51,109024.0,221.0579,221.5552,220.4984,220.6849,109024.0
2020-06-04 09:30:00,247.35,248.82,247.28,248.52,40986.0,219.6548,220.9602,219.5926,220.6938,40986.0
2020-06-04 10:00:00,248.53,248.53,246.79,247.45,28962.0,220.7027,220.7027,219.1575,219.7436,28962.0
2020-06-04 10:30:00,247.46,248.62,247.27,248.42,23746.0,219.7525,220.7826,219.5838,220.605,23746.0
2020-06-04 11:00:00,248.38,248.41,246.43,247.05,22343.0,220.5695,220.5961,218.8378,219.3884,22343.0
2020-06-04 11:30:00,247.09,247.44,246.38,247.19,19006.0,219.4239,219.7347,218.7934,219.5127,19006.0
2020-06-04 12:00:00,247.16,247.37,246.46,247.0,39697.0,219.4861,219.6726,218.8645,219.344,39697.0
2020-06-04 12:30:00,246.97,247.03,246.15,246.61,19982.0,219.3174,219.3706,218.5892,218.9977,19982.0
2020-06-04 13:00:00,246.64,247.3,246.09,246.24,19247.0,219.0243,219.6104,218.5359,218.6691,19247.0
2020-06-04 13:30:00,246.23,247.32,245.99,246.18,49486.0,218.6602,219.6282,218.4471,218.6158,49486.0
2020-06-04 14:00:00,246.13,246.23,245.37,245.57,27925.0,218.5714,218.6602,217.8965,218.0741,27925.0
2020-06-04 14:30:00,245.57,245.59,244.46,244.51,33964.0,218.0741,218.0919,217.0884,217.1328,33964.0
2020-06-04 15:00:00,244.52,244.67,243.11,244.09,78832.0,217.1417,217.2749,215.8896,216.7598,78832.0
2020-06-04 15:30:00,244.08,244.68,243.35,244.04,299745.0,216.7509,217.2838,216.1027,216.7154,299745.0
2020-06-05 09:30:00,249.83,250.18,247.89,248.56,45743.0,221.8571,222.1679,220.1343,220.7293,45743.0
2020-06-05 10:00:00,248.61,249.92,248.21,249.27,57183.0,220.7737,221.9371,220.4185,221.3598,57183.0
2020-06-05 10:30:00,249.24,249.76,248.65,248.79,66181.0,221.3332,221.795,220.8093,220.9336,66181.0
2020-06-05 11:00:00,248.79,249.66,248.15,249.53,50106.0,220.9336,221.7062,220.3652,221.5907,50106.0
2020-06-05 11:30:00,249.65,250.34,248.33,248.34,58095.0,221.6973,222.31,220.5251,220.534,58095.0
2020-06-05 12:00:00,248.26,248.59,247.49,248.02,32542.0,220.4629,220.756,219.7791,220.2498,32542.0
2020-06-05 12:30:00,248.01,248.97,247.42,247.86,38740.0,220.2409,221.0934,219.717,220.1077,38740.0
2020-06-05 13:00:00,247.84,248.9,247.55,248.9,26818.0,220.0899,221.0313,219.8324,221.0313,26818.0
2020-06-05 13:30:00,248.98,249.08,248.14,248.41,30961.0,221.1023,221.1911,220.3564,220.5961,30961.0
2020-06-05 14:00:00,248.42,249.01,248.09,248.96,31500.0,220.605,221.1289,220.312,221.0845,31500.0
2020-06-05 14:30:00,249.03,249.29,248.16,248.21,35432.0,221.1467,221.3776,220.3741,220.4185,35432.0
2020-06-05 15:00:00,248.28,249.0,247.57,248.94,48719.0,220.4807,221.1201,219.8502,221.0668,48719.0
2020-06-05 15:30:00,248.98,249.0,247.49,248.52,171381.0,221.1023,221.1201,219.7791,220.6938,171381.0
2020-06-08 09:30:00,246.93,249.57,246.61,248.31,60549.0,219.2818,221.6262,218.9977,220.5073,60549.0
2020-06-08 10:00:00,248.48,248.7,247.67,248.15,42856.0,220.6583,220.8537,219.939,220.3652,42856.0
2020-06-08 10:30:00,248.28,249.82,247.79,249.51,42935.0,220.4807,221.8483,220.0455,221.573,42935.0
2020-06-08 11:00:00,249.54,249.67,248.86,249.07,22686.0,221.5996,221.715,220.9957,221.1822,22686.0
2020-06-08 11:30:00,249.05,249.08,248.31,248.65,16733.0,221.1645,221.1911,220.5073,220.8093,16733.0
2020-06-08 12:00:00,248.69,248.69,247.61,247.76,15997.0,220.8448,220.8448,219.8857,220.0189,15997.0
2020-06-08 12:30:00,247.74,247.84,246.63,246.9,17281.0,220.0011,220.0899,219.0154,219.2552,17281.0
2020-06-08 13:00:00,246.78,247.25,246.25,246.28,17313.0,219.1486,219.566,218.678,218.7046,17313.0
2020-06-08 13:30:00,246.29,247.37,245.99,247.26,23208.0,218.7135,219.6726,218.4471,219.5749,23208.0
2020-06-08 14:00:00,247.28,248.14,247.25,247.95,25159.0,219.5926,220.3564,219.566,220.1876,25159.0
2020-06-08 14:30:00,247.95,248.02,247.41,247.43,22515.0,220.1876,220.2498,219.7081,219.7259,22515.0
2020-06-08 15:00:00,247.36,248.5,247.28,248.32,33289.0,219.6637,220.676,219.5926,220.5162,33289.0
2020-06-08 15:30:00,248.36,249.65,248.21,249.65,139318.0,220.5517,221.6973,220.4185,221.6973,139318.0
2020-06-09 09:30:00,247.38,248.91,245.83,247.75,82194.0,219.6815,221.0401,218.305,220.01,82194.0
2020-06-09 10:00:00,247.8,249.65,247.66,249.19,52000.0,220.0544,221.6973,219.9301,221.2888,52000.0
2020-06-09 10:30:00,249.03,250.08,248.54,249.9,24216.0,221.1467,222.0791,220.7116,221.9193,24216.0
2020-06-09 11:00:00,249.7,250.04,249.23,249.53,37691.0,221.7417,222.0436,221.3243,221.5907,37691.0
2020-06-09 11:30:00,249.5,249.7,249.13,249.53,23125.0,221.5641,221.7417,221.2355,221.5907,23125.0
2020-06-09 12:00:00,249.54,250.05,249.28,249.91,28439.0,221.5996,222.0525,221.3687,221.9282,28439.0
2020-06-09 12:30:00,249.97,250.04,249.51,249.84,23390.0,221.9815,222.0436,221.573,221.866,23390.0
2020-06-09 13:00:00,249.87,250.27,249.77,250.17,19571.0,221.8927,222.2479,221.8039,222.1591,19571.0
2020-06-09 13:30:00,250.2,250.63,249.79,250.09,28770.0,222.1857,222.5676,221.8216,222.088,28770.0
2020-06-09 14:00:00,250.15,250.26,249.58,249.81,27605.0,222.1413,222.239,221.6351,221.8394,27605.0
2020-06-09 14:30:00,249.77,250.68,249.77,250.53,25109.0,221.8039,222.612,221.8039,222.4788,25109.0
2020-06-09 15:00:00,250.54,251.3,250.35,250.93,32939.0,222.4876,223.1625,222.3189,222.834,32939.0
2020-06-09 15:30:00,250.91,251.19,249.99,250.86,226968.0,222.8162,223.0649,221.9992,222.7718,226968.0
2020-06-10 09:30:00,251.95,252.54,250.25,251.49,41998.0,223.7398,224.2637,222.2301,223.3313,41998.0
2020-06-10 10:00:00,251.49,251.49,250.22,250.22,16779.0,223.3313,223.3313,222.2035,222.2035,16779.0
2020-06-10 10:30:00,250.06,250.82,248.96,249.33,17535.0,222.0614,222.7363,221.0845,221.4131,17535.0
2020-06-10 11:00:00,249.35,250.5,249.23,249.84,16815.0,221.4309,222.4521,221.3243,221.866,16815.0
2020-06-10 11:30:00,249.59,249.71,248.59,248.59,12052.0,221.644,221.7506,220.756,220.756,12052.0
2020-06-10 12:00:00,248.67,249.58,248.62,249.52,16459.0,220.827,221.6351,220.7826,221.5818,16459.0
2020-06-10 12:30:00,249.48,249.55,248.91,249.41,12704.0,221.5463,221.6085,221.0401,221.4842,12704.0
2020-06-10 13:00:00,249.41,249.42,248.31,248.41,7871.0,221.4842,221.493,220.5073,220.5961,7871.0
2020-06-10 13:30:00,248.47,248.85,248.07,248.17,9426.0,220.6494,220.9869,220.2942,220.383,9426.0
2020-06-10 14:00:00,248.02,250.28,247.67,250.09,20794.0,220.2498,222.2567,219.939,222.088,20794.0
2020-06-10 14:30:00,250.02,250.24,247.69,248.31,23412.0,222.0259,222.2212,219.9567,220.5073,23412.0
2020-06-10 15:00:00,248.11,249.65,247.49,249.65,43189.0,220.3297,221.6973,219.7791,221.6973,43189.0
2020-06-10 15:30:00,249.64,249.69,247.74,247.74,72958.0,221.6884,221.7328,220.0011,220.0011,72958.0
2020-06-11 09:30:00,243.38,244.47,241.98,243.57,56394.0,216.1293,217.0973,214.8861,216.298,56394.0
2020-06-11 10:00:00,243.66,243.76,239.57,239.85,67884.0,216.378,216.4668,212.7459,212.9946,67884.0
2020-06-11 10:30:00,240.32,241.18,238.94,238.95,48469.0,213.4119,214.1757,212.1865,212.1953,48469.0
2020-06-11 11:00:00,238.87,239.78,238.59,238.84,46442.0,212.1243,212.9324,211.8756,212.0977,46442.0
2020-06-11 11:30:00,238.88,239.2,237.55,237.96,43728.0,212.1332,212.4173,210.9521,211.3162,43728.0
2020-06-11 12:00:00,238.03,238.06,236.21,236.57,42296.0,211.3784,211.405,209.7621,210.0818,42296.0
2020-06-11 12:30:00,236.72,237.91,236.28,236.86,42038.0,210.215,211.2718,209.8243,210.3394,42038.0
2020-06-11 13:00:00,236.75,238.22,236.26,236.34,51198.0,210.2417,211.5471,209.8065,209.8776,51198.0
2020-06-11 13:30:00,236.01,236.9,235.2,236.8,48493.0,209.5845,210.3749,208.8652,210.2861,48493.0
2020-06-11 14:00:00,236.74,236.74,234.84,235.92,50168.0,210.2328,210.2328,208.5455,209.5046,50168.0
2020-06-11 14:30:00,235.92,235.94,234.38,234.78,66628.0,209.5046,209.5224,208.137,208.4922,66628.0
2020-06-11 15:00:00,234.93,235.41,232.9,233.51,68865.0,208.6254,209.0517,206.8227,207.3644,68865.0
2020-06-11 15:30:00,233.36,234.39,232.63,232.96,213999.0,207.2312,208.1459,206.583,206.876,213999.0
2020-06-12 09:30:00,238.88,240.01,236.91,237.8,45329.0,212.1332,213.1367,210.3838,211.1741,45329.0
2020-06-12 10:00:00,237.75,238.58,237.38,237.92,18239.0,211.1297,211.8668,210.8011,211.2807,18239.0
2020-06-12 10:30:00,237.43,238.06,235.27,235.33,19235.0,210.8455,211.405,208.9274,208.9807,19235.0
2020-06-12 11:00:00,235.4,235.78,233.49,234.75,23959.0,209.0428,209.3803,207.3467,208.4656,23959.0
2020-06-12 11:30:00,234.88,236.42,234.18,236.4,24784.0,208.581,209.9486,207.9594,209.9309,24784.0
2020-06-12 12:00:00,236.43,237.17,235.53,236.05,19276.0,209.9575,210.6146,209.1583,209.62,19276.0
2020-06-12 12:30:00,236.13,236.13,234.37,235.23,22473.0,209.6911,209.6911,208.1282,208.8919,22473.0
2020-06-12 13:00:00,235.05,235.05,233.09,233.31,18599.0,208.732,208.732,206.9915,207.1868,18599.0
2020-06-12 13:30:00,233.53,233.53,230.78,230.99,21082.0,207.3822,207.3822,204.9401,205.1266,21082.0
2020-06-12 14:00:00,230.63,232.34,230.63,231.5,29750.0,204.8069,206.3254,204.8069,205.5795,29750.0
2020-06-12 14:30:00,231.83,232.84,231.11,232.69,42299.0,205.8725,206.7695,205.2332,206.6363,42299.0
2020-06-12 15:00:00,232.91,234.19,232.08,232.69,38819.0,206.8316,207.9683,206.0946,206.6363,38819.0
2020-06-12 15:30:00,232.86,235.65,232.3,235.07,106373.0,206.7872,209.2648,206.2899,208.7498,106373.0
2020-06-15 09:30:00,230.0,233.37,229.17,233.18,52326.0,204.2474,207.2401,203.5104,207.0714,52326.0
2020-06-15 10:00:00,233.24,234.19,232.95,233.34,31791.0,207.1247,207.9683,206.8671,207.2135,31791.0
2020-06-15 10:30:00,233.19,234.9,233.02,234.07,25808.0,207.0803,208.5988,206.9293,207.8617,25808.0
2020-06-15 11:00:00,233.76,234.74,233.74,234.2,25550.0,207.5865,208.4567,207.5687,207.9772,25550.0
2020-06-15 11:30:00,234.28,234.29,233.1,234.09,17946.0,208.0482,208.0571,207.0004,207.8795,17946.0
2020-06-15 12:00:00,233.85,234.78,233.85,234.29,18961.0,207.6664,208.4922,207.6664,208.0571,18961.0
2020-06-15 12:30:00,234.19,234.97,234.11,234.97,15934.0,207.9683,208.661,207.8973,208.661,15934.0
2020-06-15 13:00:00,234.93,235.95,234.75,235.3,13708.0,208.6254,209.5312,208.4656,208.954,13708.0
2020-06-15 13:30:00,235.33,235.93,235.05,235.08,15527.0,208.9807,209.5135,208.732,208.7587,15527.0
2020-06-15 14:00:00,235.27,238.38,235.27,238.25,27351.0,208.9274,211.6892,208.9274,211.5737,27351.0
2020-06-15 14:30:00,238.26,238.4,236.73,237.22,19827.0,211.5826,211.7069,210.2239,210.659,19827.0
2020-06-15 15:00:00,237.17,237.86,236.02,236.17,21667.0,210.6146,211.2274,209.5934,209.7266,21667.0
2020-06-15 15:30:00,236.18,237.16,234.95,237.16,75314.0,209.7355,210.6058,208.6432,210.6058,75314.0
2020-06-16 09:30:00,241.22,242.71,239.65,239.81,67773.0,214.2112,215.5343,212.817,212.959,67773.0
2020-06-16 10:00:00,239.73,240.58,239.02,240.53,53844.0,212.888,213.6428,212.2575,213.5984,53844.0
2020-06-16 10:30:00,240.53,240.78,238.52,238.58,37001.0,213.5984,213.8204,211.8135,211.8668,37001.0
2020-06-16 11:00:00,237.59,240.04,236.61,239.88,36494.0,210.9876,213.1633,210.1173,213.0212,36494.0
2020-06-16 11:30:00,239.77,240.42,239.01,239.81,28828.0,212.9235,213.5007,212.2486,212.959,28828.0
2020-06-16 12:00:00,239.86,240.06,238.7,239.59,28528.0,213.0034,213.1811,211.9733,212.7637,28528.0
2020-06-16 12:30:00,239.62,240.33,239.03,239.47,55271.0,212.7903,213.4208,212.2664,212.6571,55271.0
2020-06-16 13:00:00,239.53,239.98,239.15,239.77,19327.0,212.7104,213.11,212.3729,212.9235,19327.0
2020-06-16 13:30:00,239.77,239.84,238.76,239.16,14711.0,212.9235,212.9857,212.0266,212.3818,14711.0
2020-06-16 14:00:00,239.23,240.15,238.96,239.66,43408.0,212.444,213.261,212.2042,212.8258,43408.0
2020-06-16 14:30:00,240.0,240.28,239.22,239.45,11902.0,213.1278,213.3764,212.4351,212.6394,11902.0
2020-06-16 15:00:00,239.57,239.71,237.62,238.25,28831.0,212.7459,212.8702,211.0143,211.5737,28831.0
2020-06-16 15:30:00,238.09,239.25,236.85,238.24,141997.0,211.4316,212.4617,210.3305,211.5648,141997.0
2020-06-17 09:30:00,240.13,240.54,238.37,239.14,30278.0,213.2432,213.6073,211.6803,212.3641,30278.0
2020-06-17 10:00:00,238.89,239.35,238.18,238.36,13243.0,212.1421,212.5506,211.5116,211.6714,13243.0
2020-06-17 10:30:00,238.06,238.59,237.8,238.0,17563.0,211.405,211.8756,211.1741,211.3517,17563.0
2020-06-17 11:00:00,238.1,238.71,237.69,237.86,16848.0,211.4405,211.9822,211.0764,211.2274,16848.0
2020-06-17 11:30:00,237.94,238.87,237.94,238.71,16746.0,211.2984,212.1243,211.2984,211.9822,16746.0
2020-06-17 12:00:00,238.7,238.8,238.12,238.41,9717.0,211.9733,212.0621,211.4583,211.7158,9717.0
2020-06-17 12:30:00,238.5,239.06,238.49,238.95,6610.0,211.7957,212.293,211.7868,212.1953,6610.0
2020-06-17 13:00:00,239.02,239.44,238.98,239.41,11627.0,212.2575,212.6305,212.222,212.6038,11627.0
2020-06-17 13:30:00,239.42,239.92,239.41,239.67,13127.0,212.6127,213.0567,212.6038,212.8347,13127.0
2020-06-17 14:00:00,239.54,239.62,239.03,239.25,13343.0,212.7193,212.7903,212.2664,212.4617,13343.0
2020-06-17 14:30:00,239.15,239.29,238.45,238.45,12093.0,212.3729,212.4973,211.7513,211.7513,12093.0
2020-06-17 15:00:00,238.34,238.38,237.38,237.55,19509.0,211.6536,211.6892,210.8011,210.9521,19509.0
2020-06-17 15:30:00,237.52,237.93,236.75,237.61,58469.0,210.9255,211.2895,210.2417,211.0054,58469.0
2020-06-18 09:30:00,237.57,238.73,236.24,238.18,34499.0,210.9699,212.0,209.7888,211.5116,34499.0
2020-06-18 10:00:00,238.22,239.56,237.63,237.66,19088.0,211.5471,212.737,211.0231,211.0498,19088.0
2020-06-18 10:30:00,237.4,239.07,236.76,239.07,10383.0,210.8189,212.3019,210.2505,212.3019,10383.0
2020-06-18 11:00:00,239.13,239.47,238.63,239.38,11545.0,212.3552,212.6571,211.9112,212.5772,11545.0
2020-06-18 11:30:00,239.29,239.51,238.78,238.91,10504.0,212.4973,212.6926,212.0444,212.1598,10504.0
2020-06-18 12:00:00,238.99,239.01,238.08,238.65,15226.0,212.2309,212.2486,211.4228,211.9289,15226.0
2020-06-18 12:30:00,238.61,238.72,237.96,238.37,11944.0,211.8934,211.9911,211.3162,211.6803,11944.0
2020-06-18 13:00:00,238.42,238.87,238.33,238.81,9110.0,211.7247,212.1243,211.6448,212.071,9110.0
2020-06-18 13:30:00,238.8,239.08,238.53,238.55,22273.0,212.0621,212.3108,211.8224,211.8401,22273.0
2020-06-18 14:00:00,238.64,238.64,237.69,237.89,53105.0,211.92,211.92,211.0764,211.254,53105.0
2020-06-18 14:30:00,237.85,238.14,237.14,237.17,83681.0,211.2185,211.476,210.588,210.6146,83681.0
2020-06-18 15:00:00,237.21,237.31,236.54,237.11,28864.0,210.6502,210.739,210.0552,210.5614,28864.0
2020-06-18 15:30:00,237.07,238.28,237.05,238.14,61919.0,210.5258,211.6004,210.5081,211.476,61919.0
2020-06-19 09:30:00,241.95,241.95,239.86,239.91,186474.0,214.8594,214.8594,213.0034,213.0479,186474.0
2020-06-19 10:00:00,240.0,240.3,238.77,239.49,16258.0,213.1278,213.3942,212.0355,212.6749,16258.0
2020-06-19 10:30:00,239.32,239.51,238.61,238.91,20911.0,212.5239,212.6926,211.8934,212.1598,20911.0
2020-06-19 11:00:00,238.85,239.56,238.49,239.38,20394.0,212.1065,212.737,211.7868,212.5772,20394.0
2020-06-19 11:30:00,239.23,239.23,238.3,238.38,19487.0,212.444,212.444,211.6181,211.6892,19487.0
2020-06-19 12:00:00,238.46,238.46,235.63,237.14,27694.0,211.7602,211.7602,209.2471,210.588,27694.0
2020-06-19 12:30:00,237.19,238.03,236.87,238.0,20241.0,210.6324,211.3784,210.3482,211.3517,20241.0
2020-06-19 13:00:00,237.93,237.93,237.09,237.33,22009.0,211.2895,211.2895,210.5436,210.7567,22009.0
2020-06-19 13:30:00,237.28,237.65,236.5,236.5,28927.0,210.7123,211.0409,210.0197,210.0197,28927.0
2020-06-19 14:00:00,236.55,237.36,236.02,236.56,26221.0,210.0641,210.7834,209.5934,210.0729,26221.0
2020-06-19 14:30:00,236.43,238.18,236.15,238.09,25616.0,209.9575,211.5116,209.7088,211.4316,25616.0
2020-06-19 15:00:00,238.03,238.6,237.35,237.8,43300.0,211.3784,211.8845,210.7745,211.1741,43300.0
2020-06-19 15:30:00,237.64,237.81,235.39,235.53,142932.0,211.032,211.183,209.0339,209.1583,142932.0
2020-06-22 09:30:00,235.1,236.45,233.6,236.35,36548.0,208.7764,209.9753,207.4444,209.8865,36548.0
2020-06-22 10:00:00,236.46,237.44,236.11,237.18,23854.0,209.9841,210.8544,209.6733,210.6235,23854.0
2020-06-22 10:30:00,237.1,237.23,236.16,236.21,9859.0,210.5525,210.6679,209.7177,209.7621,9859.0
2020-06-22 11:00:00,235.94,236.59,235.94,236.35,11821.0,209.5224,210.0996,209.5224,209.8865,11821.0
2020-06-22 11:30:00,236.41,236.72,236.0,236.35,14884.0,209.9397,210.215,209.5756,209.8865,14884.0
2020-06-22 12:00:00,236.3,237.63,236.23,237.34,12857.0,209.8421,211.0231,209.7799,210.7656,12857.0
2020-06-22 12:30:00,237.29,237.39,236.78,236.85,32821.0,210.7212,210.81,210.2683,210.3305,32821.0
2020-06-22 13:00:00,236.78,237.35,236.77,236.87,12598.0,210.2683,210.7745,210.2594,210.3482,12598.0
2020-06-22 13:30:00,236.91,237.08,236.74,236.93,13078.0,210.3838,210.5347,210.2328,210.4015,13078.0
2020-06-22 14:00:00,236.93,237.02,236.45,236.87,13162.0,210.4015,210.4814,209.9753,210.3482,13162.0
2020-06-22 14:30:00,237.0,237.03,236.59,236.7,34306.0,210.4637,210.4903,210.0996,210.1973,34306.0
2020-06-22 15:00:00,236.67,236.82,235.62,235.93,33778.0,210.1706,210.3038,209.2382,209.5135,33778.0
2020-06-22 15:30:00,236.05,236.56,235.8,236.52,103757.0,209.62,210.0729,209.398,210.0374,103757.0
2020-06-23 09:30:00,239.39,240.09,236.89,237.38,40723.0,212.5861,213.2077,210.366,210.8011,40723.0
2020-06-23 10:00:00,237.36,237.63,236.53,237.58,32542.0,210.7834,211.0231,210.0463,210.9787,32542.0
2020-06-23 10:30:00,237.65,238.19,236.51,237.04,33622.0,211.0409,211.5204,210.0285,210.4992,33622.0
2020-06-23 11:00:00,237.02,238.78,236.8,238.47,21823.0,210.4814,212.0444,210.2861,211.7691,21823.0
2020-06-23 11:30:00,238.56,238.91,238.23,238.73,22781.0,211.849,212.1598,211.556,212.0,22781.0
2020-06-23 12:00:00,238.65,239.09,238.54,238.82,37292.0,211.9289,212.3197,211.8312,212.0799,37292.0
2020-06-23 12:30:00,238.89,239.68,238.31,239.52,85778.0,212.1421,212.8436,211.627,212.7015,85778.0
2020-06-23 13:00:00,239.52,240.09,239.26,240.09,23303.0,212.7015,213.2077,212.4706,213.2077,23303.0
2020-06-23 13:30:00,240.08,240.21,239.59,239.89,25586.0,213.1988,213.3143,212.7637,213.0301,25586.0
2020-06-23 14:00:00,239.9,239.9,239.35,239.84,25864.0,213.039,213.039,212.5506,212.9857,25864.0
2020-06-23 14:30:00,239.93,240.16,239.42,240.16,27978.0,213.0656,213.2699,212.6127,213.2699,27978.0
2020-06-23 15:00:00,240.08,240.24,239.71,239.99,42943.0,213.1988,213.3409,212.8702,213.1189,42943.0
2020-06-23 15:30:00,240.11,240.33,239.03,239.1,105750.0,213.2255,213.4208,212.2664,212.3285,105750.0
2020-06-24 09:30:00,236.98,238.99,234.83,235.83,70317.0,210.4459,212.2309,208.5366,209.4247,70317.0
2020-06-24 10:00:00,235.72,235.77,234.44,235.39,19237.0,209.327,209.3714,208.1903,209.0339,19237.0
2020-06-24 10:30:00,235.32,235.32,234.1,234.25,36187.0,208.9718,208.9718,207.8884,208.0216,36187.0
2020-06-24 11:00:00,234.13,234.63,232.47,233.07,49268.0,207.915,208.359,206.4409,206.9737,49268.0
2020-06-24 11:30:00,233.13,233.19,231.69,233.0,26539.0,207.027,207.0803,205.7482,206.9115,26539.0
2020-06-24 12:00:00,232.85,233.73,232.62,233.4,19646.0,206.7783,207.5598,206.5741,207.2668,19646.0
2020-06-24 12:30:00,233.37,234.43,233.21,234.43,22412.0,207.2401,208.1814,207.098,208.1814,22412.0
2020-06-24 13:00:00,234.39,234.48,233.51,233.57,30087.0,208.1459,208.2258,207.3644,207.4177,30087.0
2020-06-24 13:30:00,233.68,234.0,233.11,234.0,35450.0,207.5154,207.7996,207.0092,207.7996,35450.0
2020-06-24 14:00:00,234.05,234.16,230.0,233.31,94033.0,207.844,207.9417,204.2474,207.1868,94033.0
2020-06-24 14:30:00,233.24,234.04,233.0,233.51,23031.0,207.1247,207.8351,206.9115,207.3644,23031.0
2020-06-24 15:00:00,233.59,235.28,233.59,233.77,48209.0,207.4355,208.9363,207.4355,207.5953,48209.0
2020-06-24 15:30:00,233.87,234.03,232.51,233.2,233882.0,207.6841,207.8262,206.4764,207.0892,233882.0
2020-06-25 09:30:00,232.94,233.62,230.73,231.4,47809.0,206.8583,207.4621,204.8957,205.4907,47809.0
2020-06-25 10:00:00,231.5,233.54,231.43,233.34,52893.0,205.5795,207.3911,205.5173,207.2135,52893.0
2020-06-25 10:30:00,233.42,234.3,232.97,234.2,19578.0,207.2845,208.066,206.8849,207.9772,19578.0
2020-06-25 11:00:00,234.2,234.95,233.34,234.61,22427.0,207.9772,208.6432,207.2135,208.3413,22427.0
2020-06-25 11:30:00,234.62,234.62,232.98,233.85,18698.0,208.3502,208.3502,206.8938,207.6664,18698.0
2020-06-25 12:00:00,233.89,234.29,233.88,234.05,25671.0,207.7019,208.0571,207.693,207.844,25671.0
2020-06-25 12:30:00,234.04,234.52,233.67,233.87,27765.0,207.8351,208.2614,207.5065,207.6841,27765.0
2020-06-25 13:00:00,233.91,233.95,233.59,233.75,26555.0,207.7197,207.7552,207.4355,207.5776,26555.0
2020-06-25 13:30:00,233.64,233.9,233.21,233.74,19583.0,207.4799,207.7108,207.098,207.5687,19583.0
2020-06-25 14:00:00,233.75,234.53,233.51,234.05,24404.0,207.5776,208.2702,207.3644,207.844,24404.0
2020-06-25 14:30:00,234.0,235.22,233.87,235.08,17662.0,207.7996,208.883,207.6841,208.7587,17662.0
2020-06-25 15:00:00,235.04,236.89,234.87,236.65,47009.0,208.7231,210.366,208.5722,210.1529,47009.0
2020-06-25 15:30:00,236.65,237.65,235.99,237.43,123763.0,210.1529,211.0409,209.5668,210.8455,123763.0
2020-06-26 09:30:00,236.56,238.03,236.37,237.61,18878.0,210.0729,211.3784,209.9042,211.0054,18878.0
2020-06-26 10:00:00,237.66,237.66,235.32,236.3,56406.0,211.0498,211.0498,208.9718,209.8421,56406.0
2020-06-26 10:30:00,236.31,236.31,234.69,235.54,30589.0,209.8509,209.8509,208.4123,209.1671,30589.0
2020-06-26 11:00:00,235.5,236.03,235.31,235.79,21890.0,209.1316,209.6023,208.9629,209.3892,21890.0
2020-06-26 11:30:00,235.82,237.89,235.25,237.76,47755.0,209.4158,211.254,208.9096,211.1386,47755.0
2020-06-26 12:00:00,237.83,237.83,235.91,236.98,30103.0,211.2007,211.2007,209.4957,210.4459,30103.0
2020-06-26 12:30:00,236.88,237.08,236.21,236.9,12137.0,210.3571,210.5347,209.7621,210.3749,12137.0
2020-06-26 13:00:00,236.96,237.19,236.45,236.63,19134.0,210.4282,210.6324,209.9753,210.1351,19134.0
2020-06-26 13:30:00,236.56,236.75,236.27,236.36,24887.0,210.0729,210.2417,209.8154,209.8953,24887.0
2020-06-26 14:00:00,236.33,236.68,235.44,235.55,29399.0,209.8687,210.1795,209.0783,209.176,29399.0
2020-06-26 14:30:00,235.67,235.85,235.23,235.37,42039.0,209.2826,209.4424,208.8919,209.0162,42039.0
2020-06-26 15:00:00,235.46,235.64,234.72,235.12,68555.0,209.0961,209.256,208.439,208.7942,68555.0
2020-06-26 15:30:00,235.09,236.31,234.43,235.82,188939.0,208.7675,209.8509,208.1814,209.4158,188939.0
2020-06-29 09:30:00,238.61,238.61,235.8,236.65,49147.0,211.8934,211.8934,209.398,210.1529,49147.0
2020-06-29 10:00:00,237.07,238.0,236.43,237.63,21579.0,210.5258,211.3517,209.9575,211.0231,21579.0
2020-06-29 10:30:00,237.7,239.74,237.57,239.25,38268.0,211.0853,212.8969,210.9699,212.4617,38268.0
2020-06-29 11:00:00,239.23,239.8,238.82,239.65,41363.0,212.444,212.9502,212.0799,212.817,41363.0
2020-06-29 11:30:00,239.54,239.93,238.43,238.43,21834.0,212.7193,213.0656,211.7336,211.7336,21834.0
2020-06-29 12:00:00,238.5,239.77,238.5,239.53,18996.0,211.7957,212.9235,211.7957,212.7104,18996.0
2020-06-29 12:30:00,239.47,239.52,238.84,239.06,14539.0,212.6571,212.7015,212.0977,212.293,14539.0
2020-06-29 13:00:00,239.05,239.2,238.76,239.04,12932.0,212.2841,212.4173,212.0266,212.2753,12932.0
2020-06-29 13:30:00,239.05,239.63,238.91,238.96,30833.0,212.2841,212.7992,212.1598,212.2042,30833.0
2020-06-29 14:00:00,239.01,239.15,237.93,237.98,20811.0,212.2486,212.3729,211.2895,211.3339,20811.0
2020-06-29 14:30:00,237.98,238.23,237.53,238.1,26134.0,211.3339,211.556,210.9343,211.4405,26134.0
2020-06-29 15:00:00,238.05,238.16,237.48,237.69,31203.0,211.3961,211.4938,210.8899,211.0764,31203.0
2020-06-29 15:30:00,237.71,238.8,237.26,238.8,77661.0,211.0942,212.0621,210.6946,212.0621,77661.0
2020-06-30 09:30:00,236.16,237.72,236.0,237.23,26584.0,210.8816,212.2746,210.7387,211.837,26584.0
2020-06-30 10:00:00,237.25,237.88,236.72,237.6,20464.0,211.8549,212.4175,211.3816,212.1674,20464.0
2020-06-30 10:30:00,237.75,238.96,237.75,238.69,22194.0,212.3014,213.3819,212.3014,213.1408,22194.0
2020-06-30 11:00:00,238.62,239.14,238.39,238.54,13596.0,213.0783,213.5426,212.8729,213.0068,13596.0
2020-06-30 11:30:00,238.48,238.48,237.3,237.56,19267.0,212.9532,212.9532,211.8995,212.1317,19267.0
2020-06-30 12:00:00,237.61,238.0,237.36,237.62,73794.0,212.1764,212.5246,211.9531,212.1853,73794.0
2020-06-30 12:30:00,237.56,238.4,237.44,237.86,14087.0,212.1317,212.8818,212.0246,212.3996,14087.0
2020-06-30 13:00:00,237.78,238.23,237.71,238.09,16644.0,212.3282,212.73,212.2657,212.605,16644.0
2020-06-30 13:30:00,238.09,238.28,237.73,238.28,10908.0,212.605,212.7746,212.2835,212.7746,10908.0
2020-06-30 14:00:00,238.21,238.91,237.83,238.76,13866.0,212.7121,213.3372,212.3728,213.2033,13866.0
2020-06-30 14:30:00,238.76,240.14,238.66,240.14,33160.0,213.2033,214.4356,213.114,214.4356,33160.0
2020-06-30 15:00:00,240.22,240.46,239.47,240.19,69868.0,214.507,214.7213,213.8373,214.4802,69868.0
2020-06-30 15:30:00,240.18,243.05,240.16,241.29,253277.0,214.4713,217.0341,214.4534,215.4625,253277.0
2020-07-01 09:30:00,241.9,242.76,239.36,239.98,32671.0,216.0072,216.7751,213.739,214.2927,32671.0
2020-07-01 10:00:00,239.97,241.88,239.97,241.87,17257.0,214.2838,215.9893,214.2838,215.9804,17257.0
2020-07-01 10:30:00,242.0,242.59,241.24,241.53,22262.0,216.0965,216.6233,215.4178,215.6768,22262.0
2020-07-01 11:00:00,241.77,241.79,240.49,240.49,20855.0,215.8911,215.9089,214.7481,214.7481,20855.0
2020-07-01 11:30:00,240.53,241.45,240.53,241.21,22354.0,214.7838,215.6053,214.7838,215.391,22354.0
2020-07-01 12:00:00,241.19,242.24,241.01,242.24,19385.0,215.3732,216.3108,215.2124,216.3108,19385.0
2020-07-01 12:30:00,242.29,242.58,241.91,242.13,22854.0,216.3554,216.6144,216.0161,216.2125,22854.0
2020-07-01 13:00:00,242.05,242.7,241.74,242.26,21411.0,216.1411,216.7215,215.8643,216.3286,21411.0
2020-07-01 13:30:00,242.29,242.38,241.55,242.02,19506.0,216.3554,216.4358,215.6946,216.1143,19506.0
2020-07-01 14:00:00,242.15,242.64,242.05,242.4,26033.0,216.2304,216.668,216.1411,216.4536,26033.0
2020-07-01 14:30:00,242.5,242.83,242.06,242.67,27894.0,216.5429,216.8376,216.15,216.6947,27894.0
2020-07-01 15:00:00,242.71,242.97,242.2,242.2,35182.0,216.7305,216.9626,216.2751,216.2751,35182.0
2020-07-01 15:30:00,242.22,244.85,242.09,243.71,195503.0,216.2929,218.6414,216.1768,217.6234,195503.0
2020-07-02 09:30:00,245.17,247.2,245.05,245.87,36629.0,218.9271,220.7399,218.82,219.5522,36629.0
2020-07-02 10:00:00,246.03,247.28,245.82,246.49,54036.0,219.6951,220.8113,219.5076,220.1059,54036.0
2020-07-02 10:30:00,246.62,247.49,245.79,245.99,29725.0,220.2219,220.9988,219.4808,219.6594,29725.0
2020-07-02 11:00:00,245.94,246.42,245.45,246.08,22596.0,219.6147,220.0433,219.1772,219.7397,22596.0
2020-07-02 11:30:00,246.34,246.69,245.97,246.65,50026.0,219.9719,220.2844,219.6415,220.2487,50026.0
2020-07-02 12:00:00,246.7,246.7,245.85,245.97,25480.0,220.2934,220.2934,219.5344,219.6415,25480.0
2020-07-02 12:30:00,245.98,246.18,245.46,246.0,21929.0,219.6504,219.829,219.1861,219.6683,21929.0
2020-07-02 13:00:00,245.94,245.94,245.03,245.26,23125.0,219.6147,219.6147,218.8021,219.0075,23125.0
2020-07-02 13:30:00,245.3,245.61,244.92,245.48,24987.0,219.0432,219.3201,218.7039,219.204,24987.0
2020-07-02 14:00:00,245.64,246.23,245.13,246.23,10364.0,219.3468,219.8737,218.8914,219.8737,10364.0
2020-07-02 14:30:00,246.23,247.13,246.23,247.1,34829.0,219.8737,220.6774,219.8737,220.6506,34829.0
2020-07-02 15:00:00,247.13,247.39,246.9,246.96,36819.0,220.6774,220.9095,220.472,220.5255,36819.0
2020-07-02 15:30:00,246.97,247.76,246.57,247.42,189028.0,220.5345,221.2399,220.1773,220.9363,189028.0
2020-07-06 09:30:00,250.33,250.98,248.2,248.55,41520.0,223.5348,224.1152,221.6328,221.9454,41520.0
2020-07-06 10:00:00,248.58,248.99,246.94,247.24,34321.0,221.9721,222.3383,220.5077,220.7756,34321.0
2020-07-06 10:30:00,247.16,248.8,246.99,248.74,17540.0,220.7041,222.1686,220.5523,222.115,17540.0
2020-07-06 11:00:00,248.77,249.18,248.26,249.17,27814.0,222.1418,222.5079,221.6864,222.499,27814.0
2020-07-06 11:30:00,249.06,249.39,248.84,248.84,20731.0,222.4008,222.6954,222.2043,222.2043,20731.0
2020-07-06 12:00:00,248.89,249.09,248.21,248.27,14387.0,222.249,222.4276,221.6417,221.6953,14387.0
2020-07-06 12:30:00,248.22,248.43,247.58,247.6,20924.0,221.6507,221.8382,221.0792,221.097,20924.0
2020-07-06 13:00:00,247.64,247.83,247.23,247.73,19131.0,221.1328,221.3024,220.7666,221.2131,19131.0
2020-07-06 13:30:00,247.77,247.82,246.89,246.95,18508.0,221.2488,221.2935,220.463,220.5166,18508.0
2020-07-06 14:00:00,247.0,247.13,245.71,245.94,47312.0,220.5613,220.6774,219.4093,219.6147,47312.0
2020-07-06 14:30:00,245.87,246.05,244.86,245.32,32640.0,219.5522,219.713,218.6503,219.0611,32640.0
2020-07-06 15:00:00,245.26,245.95,245.14,245.81,33694.0,219.0075,219.6237,218.9004,219.4986,33694.0
2020-07-06 15:30:00,245.84,248.99,245.66,248.93,217695.0,219.5254,222.3383,219.3647,222.2847,217695.0
2020-07-07 09:30:00,251.85,258.99,251.67,256.42,188615.0,224.8921,231.2679,224.7314,228.973,188615.0
2020-07-07 10:00:00,256.57,258.92,255.88,258.82,129057.0,229.1069,231.2054,228.4908,231.1161,129057.0
2020-07-07 10:30:00,258.89,260.41,258.38,259.89,114565.0,231.1786,232.5359,230.7232,232.0715,114565.0
2020-07-07 11:00:00,259.82,263.2,259.82,263.01,102553.0,232.009,235.0272,232.009,234.8576,102553.0
2020-07-07 11:30:00,263.08,264.07,262.09,262.38,109956.0,234.9201,235.8041,234.036,234.295,109956.0
2020-07-07 12:00:00,262.3,262.67,260.75,262.31,82312.0,234.2236,234.554,232.8395,234.2325,82312.0
2020-07-07 12:30:00,262.18,264.76,262.04,264.39,76190.0,234.1164,236.4202,233.9914,236.0899,76190.0
2020-07-07 13:00:00,264.41,265.27,262.9,264.77,75898.0,236.1077,236.8757,234.7593,236.4292,75898.0
2020-07-07 13:30:00,264.63,264.63,263.21,263.63,72405.0,236.3042,236.3042,235.0362,235.4112,72405.0
2020-07-07 14:00:00,263.54,265.07,263.37,264.77,77584.0,235.3308,236.6971,235.179,236.4292,77584.0
2020-07-07 14:30:00,264.61,264.89,264.01,264.47,77320.0,236.2863,236.5363,235.7505,236.1613,77320.0
2020-07-07 15:00:00,264.45,265.11,263.52,265.03,104975.0,236.1434,236.7328,235.313,236.6613,104975.0
2020-07-07 15:30:00,265.06,265.2,263.41,265.13,319432.0,236.6881,236.8131,235.2147,236.7506,319432.0
2020-07-08 09:30:00,266.52,276.86,265.98,274.21,397277.0,237.9919,247.2251,237.5097,244.8587,397277.0
2020-07-08 10:00:00,274.38,274.87,271.52,271.52,155344.0,245.0105,245.4481,242.4567,242.4567,155344.0
2020-07-08 10:30:00,271.38,272.19,270.37,270.38,84342.0,242.3316,243.0549,241.4298,241.4387,84342.0
2020-07-08 11:00:00,270.38,271.01,268.18,268.87,131264.0,241.4387,242.0013,239.4742,240.0903,131264.0
2020-07-08 11:30:00,268.91,269.46,268.0,268.13,93637.0,240.126,240.6172,239.3134,239.4295,93637.0
2020-07-08 12:00:00,268.18,269.03,267.5,267.97,84287.0,239.4742,240.2332,238.867,239.2866,84287.0
2020-07-08 12:30:00,268.06,269.53,268.01,269.49,116203.0,239.367,240.6797,239.3224,240.6439,116203.0
2020-07-08 13:00:00,269.47,269.47,267.64,268.02,90001.0,240.6261,240.6261,238.992,239.3313,90001.0
2020-07-08 13:30:00,268.08,268.34,266.92,267.39,90492.0,239.3849,239.617,238.349,238.7687,90492.0
2020-07-08 14:00:00,267.42,267.78,266.68,267.36,108304.0,238.7955,239.117,238.1347,238.7419,108304.0
2020-07-08 14:30:00,267.37,268.32,266.77,268.13,104919.0,238.7509,239.5992,238.2151,239.4295,104919.0
2020-07-08 15:00:00,268.16,269.55,267.97,269.23,161682.0,239.4563,240.6975,239.2866,240.4118,161682.0
2020-07-08 15:30:00,269.19,269.99,268.19,269.78,312758.0,240.3761,241.0904,239.4831,240.9029,312758.0
2020-07-09 09:30:00,271.02,271.79,269.23,270.15,59424.0,242.0102,242.6978,240.4118,241.2333,59424.0
2020-07-09 10:00:00,270.18,271.09,268.63,269.34,72058.0,241.2601,242.0727,239.876,240.51,72058.0
2020-07-09 10:30:00,269.26,269.3,266.91,267.44,75670.0,240.4386,240.4743,238.3401,238.8134,75670.0
2020-07-09 11:00:00,267.4,268.26,266.72,267.31,52369.0,238.7777,239.5456,238.1704,238.6973,52369.0
2020-07-09 11:30:00,267.45,267.75,265.94,267.22,53533.0,238.8223,239.0902,237.4739,238.6169,53533.0
2020-07-09 12:00:00,267.23,268.74,266.99,268.14,56692.0,238.6259,239.9742,238.4115,239.4385,56692.0
2020-07-09 12:30:00,268.09,269.27,268.09,268.9,47846.0,239.3938,240.4475,239.3938,240.1171,47846.0
2020-07-09 13:00:00,268.84,270.1,268.67,269.38,40450.0,240.0635,241.1887,239.9117,240.5457,40450.0
2020-07-09 13:30:00,269.34,270.12,269.04,269.92,44456.0,240.51,241.2065,240.2421,241.0279,44456.0
2020-07-09 14:00:00,269.9,271.68,269.68,271.47,64970.0,241.0101,242.5995,240.8136,242.412,64970.0
2020-07-09 14:30:00,271.57,271.69,270.78,271.33,49812.0,242.5013,242.6085,241.7959,242.287,49812.0
2020-07-09 15:00:00,271.28,271.83,270.13,270.3,60338.0,242.2423,242.7335,241.2154,241.3672,60338.0
2020-07-09 15:30:00,270.23,272.01,269.55,271.63,251641.0,241.3047,242.8942,240.6975,242.5549,251641.0
2020-07-10 09:30:00,272.41,273.84,271.1,271.31,70614.0,243.2514,244.5283,242.0816,242.2691,70614.0
2020-07-10 10:00:00,271.25,271.96,269.84,271.77,54673.0,242.2156,242.8496,240.9565,242.6799,54673.0
2020-07-10 10:30:00,271.7,272.79,271.48,271.97,30955.0,242.6174,243.5907,242.4209,242.8585,30955.0
2020-07-10 11:00:00,271.9,271.9,271.04,271.21,34759.0,242.796,242.796,242.028,242.1798,34759.0
2020-07-10 11:30:00,271.06,272.09,271.06,271.56,27999.0,242.0459,242.9656,242.0459,242.4924,27999.0
2020-07-10 12:00:00,271.46,271.57,270.9,270.9,40605.0,242.4031,242.5013,241.903,241.903,40605.0
2020-07-10 12:30:00,271.01,271.56,270.86,271.44,30507.0,242.0013,242.4924,241.8673,242.3852,30507.0
2020-07-10 13:00:00,271.56,273.03,271.29,273.03,39124.0,242.4924,243.805,242.2513,243.805,39124.0
2020-07-10 13:30:00,272.99,273.31,272.43,272.59,49997.0,243.7693,244.0551,243.2693,243.4121,49997.0
2020-07-10 14:00:00,272.63,273.14,272.19,272.95,30362.0,243.4478,243.9033,243.0549,243.7336,30362.0
2020-07-10 14:30:00,272.88,273.26,272.83,272.91,34295.0,243.6711,244.0104,243.6264,243.6979,34295.0
2020-07-10 15:00:00,272.98,273.39,272.57,273.15,36467.0,243.7604,244.1265,243.3943,243.9122,36467.0
2020-07-10 15:30:00,273.13,273.71,272.69,273.2,131038.0,243.8943,244.4122,243.5014,243.9568,131038.0
2020-07-13 09:30:00,276.07,278.48,275.2,277.88,78921.0,246.5196,248.6717,245.7428,248.1359,78921.0
2020-07-13 10:00:00,277.96,279.04,277.68,278.2,44747.0,248.2073,249.1717,247.9573,248.4216,44747.0
2020-07-13 10:30:00,278.19,279.42,278.05,279.38,65563.0,248.4127,249.511,248.2877,249.4753,65563.0
2020-07-13 11:00:00,279.32,280.67,279.11,280.65,41040.0,249.4218,250.6272,249.2342,250.6094,41040.0
2020-07-13 11:30:00,280.7,280.7,278.75,278.82,42487.0,250.654,250.654,248.9128,248.9753,42487.0
2020-07-13 12:00:00,278.91,279.53,278.22,278.8,42092.0,249.0556,249.6093,248.4395,248.9574,42092.0
2020-07-13 12:30:00,278.82,279.03,278.07,278.26,32829.0,248.9753,249.1628,248.3056,248.4752,32829.0
2020-07-13 13:00:00,278.25,279.11,277.55,278.75,33479.0,248.4663,249.2342,247.8412,248.9128,33479.0
2020-07-13 13:30:00,278.99,279.26,278.52,278.9,29146.0,249.1271,249.3682,248.7074,249.0467,29146.0
2020-07-13 14:00:00,278.88,278.89,275.84,276.17,35418.0,249.0288,249.0378,246.3142,246.6089,35418.0
2020-07-13 14:30:00,276.12,276.55,275.77,276.14,43254.0,246.5643,246.9483,246.2517,246.5821,43254.0
2020-07-13 15:00:00,276.07,276.07,274.5,274.63,82212.0,246.5196,246.5196,245.1177,245.2338,82212.0
2020-07-13 15:30:00,274.63,275.31,273.54,274.35,186183.0,245.2338,245.841,244.2604,244.9837,186183.0
2020-07-14 09:30:00,274.0,277.47,273.03,276.94,51453.0,244.6712,247.7698,243.805,247.2965,51453.0
2020-07-14 10:00:00,276.94,277.12,274.91,275.79,66820.0,247.2965,247.4572,245.4838,246.2696,66820.0
2020-07-14 10:30:00,275.92,276.86,275.1,275.18,42666.0,246.3857,247.2251,245.6535,245.7249,42666.0
2020-07-14 11:00:00,275.31,276.51,275.0,275.31,42249.0,245.841,246.9125,245.5642,245.841,42249.0
2020-07-14 11:30:00,275.17,277.46,275.02,277.4,30265.0,245.716,247.7608,245.582,247.7073,30265.0
2020-07-14 12:00:00,277.4,278.03,277.08,277.18,29247.0,247.7073,248.2698,247.4215,247.5108,29247.0
2020-07-14 12:30:00,277.22,277.84,277.01,277.06,17221.0,247.5465,248.1002,247.359,247.4037,17221.0
2020-07-14 13:00:00,277.05,277.95,275.88,277.64,58660.0,247.3947,248.1984,246.35,247.9216,58660.0
2020-07-14 13:30:00,277.62,278.46,277.15,277.48,41997.0,247.9037,248.6538,247.484,247.7787,41997.0
2020-07-14 14:00:00,277.49,278.64,277.15,278.23,54749.0,247.7876,248.8145,247.484,248.4484,54749.0
2020-07-14 14:30:00,278.28,279.06,277.68,278.81,49867.0,248.4931,249.1896,247.9573,248.9663,49867.0
2020-07-14 15:00:00,278.94,279.33,277.8,278.77,82435.0,249.0824,249.4307,248.0645,248.9306,82435.0
2020-07-14 15:30:00,278.84,281.55,278.77,281.07,252008.0,248.9931,251.4131,248.9306,250.9844,252008.0
2020-07-15 09:30:00,282.75,284.6,282.33,282.55,74243.0,252.4846,254.1366,252.1096,252.306,74243.0
2020-07-15 10:00:00,282.69,283.75,281.96,283.23,46557.0,252.431,253.3776,251.7792,252.9132,46557.0
2020-07-15 10:30:00,283.31,284.29,283.31,283.97,32793.0,252.9847,253.8598,252.9847,253.574,32793.0
2020-07-15 11:00:00,284.09,284.9,283.45,284.88,38799.0,253.6812,254.4045,253.1097,254.3866,38799.0
2020-07-15 11:30:00,284.98,285.3,283.11,283.11,37239.0,254.4759,254.7617,252.8061,252.8061,37239.0
2020-07-15 12:00:00,282.96,283.71,282.29,283.71,40589.0,252.6721,253.3418,252.0738,253.3418,40589.0
2020-07-15 12:30:00,283.63,283.63,282.47,282.85,45535.0,253.2704,253.2704,252.2346,252.5739,45535.0
2020-07-15 13:00:00,282.9,283.25,281.98,282.47,46827.0,252.6186,252.9311,251.797,252.2346,46827.0
2020-07-15 13:30:00,282.47,282.47,281.35,281.57,47490.0,252.2346,252.2346,251.2345,251.4309,47490.0
2020-07-15 14:00:00,281.52,282.31,281.3,282.14,52299.0,251.3863,252.0917,251.1898,251.9399,52299.0
2020-07-15 14:30:00,282.14,282.32,281.42,281.66,30743.0,251.9399,252.1006,251.297,251.5113,30743.0
2020-07-15 15:00:00,281.72,282.07,281.1,282.04,155811.0,251.5649,251.8774,251.0112,251.8506,155811.0
2020-07-15 15:30:00,281.98,283.27,281.79,281.96,179800.0,251.797,252.9489,251.6274,251.7792,179800.0
2020-07-16 09:30:00,283.18,285.23,282.76,284.5,87787.0,252.8686,254.6991,252.4935,254.0473,87787.0
2020-07-16 10:00:00,284.56,286.43,284.41,286.16,56599.0,254.1009,255.7707,253.9669,255.5296,56599.0
2020-07-16 10:30:00,286.13,286.32,285.45,285.85,35787.0,255.5028,255.6725,254.8956,255.2528,35787.0
2020-07-16 11:00:00,285.84,286.14,284.93,285.57,51494.0,255.2439,255.5117,254.4313,255.0028,51494.0
2020-07-16 11:30:00,285.59,285.64,284.8,285.53,81443.0,255.0206,255.0653,254.3152,254.967,81443.0
2020-07-16 12:00:00,285.52,286.53,284.99,285.26,68768.0,254.9581,255.86,254.4848,254.7259,68768.0
2020-07-16 12:30:00,285.25,285.38,283.35,283.63,91570.0,254.717,254.8331,253.0204,253.2704,91570.0
2020-07-16 13:00:00,283.62,285.33,283.56,285.13,50872.0,253.2615,254.7884,253.2079,254.6099,50872.0
2020-07-16 13:30:00,285.16,285.45,284.2,285.11,43530.0,254.6366,254.8956,253.7794,254.592,43530.0
2020-07-16 14:00:00,285.15,286.41,285.02,285.86,47648.0,254.6277,255.7528,254.5116,255.2617,47648.0
2020-07-16 14:30:00,285.89,286.6,285.33,285.44,106715.0,255.2885,255.9225,254.7884,254.8867,106715.0
2020-07-16 15:00:00,285.49,287.46,285.43,286.87,91960.0,254.9313,256.6905,254.8777,256.1636,91960.0
2020-07-16 15:30:00,286.87,288.0,286.81,287.16,204807.0,256.1636,257.1727,256.11,256.4226,204807.0
2020-07-17 09:30:00,289.0,290.4,287.62,290.14,92158.0,258.0656,259.3158,256.8333,259.0836,92158.0
2020-07-17 10:00:00,290.16,291.24,289.84,290.69,60049.0,259.1014,260.0658,258.8157,259.5747,60049.0
2020-07-17 10:30:00,290.73,291.7,290.65,291.12,74933.0,259.6104,260.4766,259.539,259.9587,74933.0
2020-07-17 11:00:00,291.03,291.3,290.3,290.81,40886.0,259.8783,260.1194,259.2265,259.6819,40886.0
2020-07-17 11:30:00,290.79,291.75,290.72,291.59,26856.0,259.664,260.5213,259.6015,260.3784,26856.0
2020-07-17 12:00:00,291.53,292.17,291.43,291.6,26284.0,260.3248,260.8963,260.2355,260.3873,26284.0
2020-07-17 12:30:00,291.65,292.01,291.22,291.35,25964.0,260.432,260.7534,260.048,260.1641,25964.0
2020-07-17 13:00:00,291.42,292.05,291.28,291.57,36653.0,260.2266,260.7891,260.1016,260.3605,36653.0
2020-07-17 13:30:00,291.66,292.64,291.56,292.46,26110.0,260.4409,261.316,260.3516,261.1553,26110.0
2020-07-17 14:00:00,292.49,292.98,292.48,292.87,40588.0,261.182,261.6196,261.1731,261.5214,40588.0
2020-07-17 14:30:00,292.87,294.06,292.07,293.92,50209.0,261.5214,262.584,260.807,262.459,50209.0
2020-07-17 15:00:00,293.88,294.56,293.81,294.24,75107.0,262.4233,263.0305,262.3608,262.7447,75107.0
2020-07-17 15:30:00,294.25,295.37,293.56,294.0,210986.0,262.7537,263.7538,262.1375,262.5304,210986.0
2020-07-20 09:30:00,293.46,294.54,292.0,292.04,66844.0,262.0482,263.0126,260.7445,260.7802,66844.0
2020-07-20 10:00:00,292.24,294.47,291.82,294.46,47388.0,260.9588,262.9501,260.5838,262.9412,47388.0
2020-07-20 10:30:00,294.54,295.9,294.44,294.63,31856.0,263.0126,264.227,262.9233,263.093,31856.0
2020-07-20 11:00:00,294.55,295.07,292.35,292.39,65287.0,263.0215,263.4859,261.057,261.0927,65287.0
2020-07-20 11:30:00,292.22,292.47,291.69,291.74,43793.0,260.9409,261.1642,260.4677,260.5123,43793.0
2020-07-20 12:00:00,291.73,292.23,291.05,291.22,27011.0,260.5034,260.9499,259.8962,260.048,27011.0
2020-07-20 12:30:00,291.23,292.21,291.2,291.95,37751.0,260.0569,260.932,260.0301,260.6998,37751.0
2020-07-20 13:00:00,291.85,291.87,289.7,289.8,26393.0,260.6105,260.6284,258.6907,258.78,26393.0
2020-07-20 13:30:00,289.91,289.93,288.99,289.52,27551.0,258.8782,258.8961,258.0567,258.53,27551.0
2020-07-20 14:00:00,289.42,289.63,288.75,289.59,21262.0,258.4407,258.6282,257.8424,258.5925,21262.0
2020-07-20 14:30:00,289.66,289.81,288.0,288.27,52778.0,258.655,258.7889,257.1727,257.4137,52778.0
2020-07-20 15:00:00,288.23,290.12,288.23,289.93,31483.0,257.378,259.0657,257.378,258.8961,31483.0
2020-07-20 15:30:00,289.85,291.24,289.75,290.87,127961.0,258.8246,260.0658,258.7353,259.7354,127961.0
2020-07-21 09:30:00,291.0,292.26,290.63,290.72,51751.0,259.8515,260.9767,259.5211,259.6015,51751.0
2020-07-21 10:00:00,290.87,292.18,290.33,290.51,50896.0,259.7354,260.9052,259.2532,259.414,50896.0
2020-07-21 10:30:00,290.51,292.11,290.51,291.96,24837.0,259.414,260.8427,259.414,260.7088,24837.0
2020-07-21 11:00:00,291.99,292.1,290.75,291.05,26781.0,260.7356,260.8338,259.6283,259.8962,26781.0
2020-07-21 11:30:00,291.09,291.32,290.47,290.89,31772.0,259.9319,260.1373,259.3783,259.7533,31772.0
2020-07-21 12:00:00,290.93,291.11,290.57,290.87,28351.0,259.789,259.9498,259.4676,259.7354,28351.0
2020-07-21 12:30:00,290.96,291.29,290.7,290.74,23526.0,259.8158,260.1105,259.5836,259.6194,23526.0
2020-07-21 13:00:00,290.79,291.45,290.61,291.36,32946.0,259.664,260.2534,259.5033,260.173,32946.0
2020-07-21 13:30:00,291.44,292.02,291.29,291.39,22467.0,260.2444,260.7624,260.1105,260.1998,22467.0
2020-07-21 14:00:00,291.39,292.67,291.39,292.44,31160.0,260.1998,261.3428,260.1998,261.1374,31160.0
2020-07-21 14:30:00,292.37,292.45,291.02,291.09,29255.0,261.0749,261.1463,259.8694,259.9319,29255.0
2020-07-21 15:00:00,291.04,291.27,290.17,290.22,50866.0,259.8873,260.0926,259.1104,259.155,50866.0
2020-07-21 15:30:00,290.19,291.06,289.91,290.27,186622.0,259.1282,259.9051,258.8782,259.1997,186622.0
2020-07-22 09:30:00,290.43,292.98,289.66,292.98,25835.0,259.3425,261.6196,258.655,261.6196,25835.0
2020-07-22 10:00:00,293.0,293.26,291.85,292.23,19896.0,261.6375,261.8696,260.6105,260.9499,19896.0
2020-07-22 10:30:00,292.34,292.76,291.06,291.75,30724.0,261.0481,261.4231,259.9051,260.5213,30724.0
2020-07-22 11:00:00,291.8,291.8,290.16,291.73,19825.0,260.5659,260.5659,259.1014,260.5034,19825.0
2020-07-22 11:30:00,291.69,292.58,291.26,292.29,25017.0,260.4677,261.2624,260.0837,261.0035,25017.0
2020-07-22 12:00:00,292.31,293.11,292.28,292.57,20527.0,261.0213,261.7357,260.9945,261.2535,20527.0
2020-07-22 12:30:00,292.6,293.18,292.04,292.97,26049.0,261.2803,261.7982,260.7802,261.6107,26049.0
2020-07-22 13:00:00,293.03,293.44,292.86,293.31,20396.0,261.6642,262.0304,261.5124,261.9143,20396.0
2020-07-22 13:30:00,293.45,293.78,292.71,292.92,22983.0,262.0393,262.334,261.3785,261.566,22983.0
2020-07-22 14:00:00,293.01,294.17,292.87,293.77,37860.0,261.6464,262.6822,261.5214,262.325,37860.0
2020-07-22 14:30:00,293.83,294.69,293.64,294.26,25752.0,262.3786,263.1466,262.2089,262.7626,25752.0
2020-07-22 15:00:00,294.27,295.31,294.27,294.64,38861.0,262.7715,263.7002,262.7715,263.1019,38861.0
2020-07-22 15:30:00,294.72,296.28,294.72,295.7,129382.0,263.1733,264.5664,263.1733,264.0484,129382.0
2020-07-23 09:30:00,289.44,296.98,289.44,296.16,137663.0,258.4585,265.1914,258.4585,264.4592,137663.0
2020-07-23 10:00:00,295.86,298.97,295.27,297.31,86814.0,264.1913,266.9684,263.6645,265.4861,86814.0
2020-07-23 10:30:00,297.08,298.85,294.75,295.13,67845.0,265.2807,266.8613,263.2001,263.5395,67845.0
2020-07-23 11:00:00,295.13,296.88,294.39,296.77,37744.0,263.5395,265.1021,262.8787,265.0039,37744.0
2020-07-23 11:30:00,296.64,299.82,296.5,298.69,51952.0,264.8878,267.7274,264.7628,266.7184,51952.0
2020-07-23 12:00:00,298.57,298.64,295.59,296.02,27146.0,266.6112,266.6738,263.9502,264.3342,27146.0
2020-07-23 12:30:00,296.0,296.19,294.12,294.23,28765.0,264.3163,264.486,262.6376,262.7358,28765.0
2020-07-23 13:00:00,294.26,295.88,294.2,295.29,27074.0,262.7626,264.2092,262.709,263.6823,27074.0
2020-07-23 13:30:00,295.17,295.46,294.05,294.63,24564.0,263.5752,263.8341,262.5751,263.093,24564.0
2020-07-23 14:00:00,294.49,294.75,293.6,294.22,48038.0,262.968,263.2001,262.1732,262.7269,48038.0
2020-07-23 14:30:00,294.14,295.0,293.6,294.51,34361.0,262.6554,263.4234,262.1732,262.9858,34361.0
2020-07-23 15:00:00,294.62,295.01,293.12,294.38,67417.0,263.084,263.4323,261.7446,262.8697,67417.0
2020-07-23 15:30:00,294.38,294.38,291.96,293.16,139791.0,262.8697,262.8697,260.7088,261.7803,139791.0
2020-07-24 09:30:00,291.97,293.35,289.81,292.64,94399.0,260.7177,261.95,258.7889,261.316,94399.0
2020-07-24 10:00:00,292.31,293.34,291.91,292.76,35621.0,261.0213,261.9411,260.6641,261.4231,35621.0
2020-07-24 10:30:00,292.67,292.67,290.79,291.56,25201.0,261.3428,261.3428,259.664,260.3516,25201.0
2020-07-24 11:00:00,291.46,291.73,290.72,291.15,28639.0,260.2623,260.5034,259.6015,259.9855,28639.0
2020-07-24 11:30:00,291.1,291.15,289.79,290.45,48462.0,259.9408,259.9855,258.771,259.3604,48462.0
2020-07-24 12:00:00,290.58,290.66,289.56,290.14,23398.0,259.4765,259.5479,258.5657,259.0836,23398.0
2020-07-24 12:30:00,290.28,290.53,289.7,290.07,18877.0,259.2086,259.4318,258.6907,259.0211,18877.0
2020-07-24 13:00:00,290.12,290.31,289.35,290.19,15911.0,259.0657,259.2354,258.3781,259.1282,15911.0
2020-07-24 13:30:00,290.16,290.8,289.95,290.8,20013.0,259.1014,259.6729,258.9139,259.6729,20013.0
2020-07-24 14:00:00,290.86,291.2,290.35,290.77,19887.0,259.7265,260.0301,259.2711,259.6462,19887.0
2020-07-24 14:30:00,290.74,291.05,290.12,290.39,32295.0,259.6194,259.8962,259.0657,259.3068,32295.0
2020-07-24 15:00:00,290.4,290.65,289.63,290.08,71895.0,259.3158,259.539,258.6282,259.03,71895.0
2020-07-24 15:30:00,290.01,291.69,289.4,291.65,125115.0,258.9675,260.4677,258.4228,260.432,125115.0
2020-07-27 09:30:00,293.65,294.47,292.26,294.24,52481.0,262.2179,262.9501,260.9767,262.7447,52481.0
2020-07-27 10:00:00,294.34,295.53,294.23,295.24,25511.0,262.834,263.8966,262.7358,263.6377,25511.0
2020-07-27 10:30:00,295.14,296.12,294.91,294.91,29757.0,263.5484,264.4235,263.343,263.343,29757.0
2020-07-27 11:00:00,294.63,295.52,294.24,294.81,38488.0,263.093,263.8877,262.7447,263.2537,38488.0
2020-07-27 11:30:00,294.86,297.09,293.94,296.01,43748.0,263.2984,265.2897,262.4768,264.3253,43748.0
2020-07-27 12:00:00,296.0,296.0,294.33,295.14,23834.0,264.3163,264.3163,262.8251,263.5484,23834.0
2020-07-27 12:30:00,295.27,295.27,293.65,294.41,26696.0,263.6645,263.6645,262.2179,262.8965,26696.0
2020-07-27 13:00:00,294.45,295.0,294.29,294.49,59703.0,262.9322,263.4234,262.7894,262.968,59703.0
2020-07-27 13:30:00,294.51,295.59,294.16,295.45,66622.0,262.9858,263.9502,262.6733,263.8252,66622.0
2020-07-27 14:00:00,295.41,295.67,293.85,294.7,29657.0,263.7895,264.0217,262.3965,263.1555,29657.0
2020-07-27 14:30:00,294.69,295.98,294.57,295.28,83354.0,263.1466,264.2985,263.0394,263.6734,83354.0
2020-07-27 15:00:00,295.2,295.33,294.34,294.77,42404.0,263.602,263.7181,262.834,263.218,42404.0
2020-07-27 15:30:00,294.77,295.02,294.34,294.57,88512.0,263.218,263.4412,262.834,263.0394,88512.0
2020-07-28 09:30:00,294.49,294.72,291.7,292.71,48638.0,262.968,263.1733,260.4766,261.3785,48638.0
2020-07-28 10:00:00,292.71,294.66,292.33,294.04,33649.0,261.3785,263.1198,261.0392,262.5661,33649.0
2020-07-28 10:30:00,293.98,294.11,292.37,293.29,62388.0,262.5126,262.6286,261.0749,261.8964,62388.0
2020-07-28 11:00:00,293.28,293.38,291.72,292.31,28680.0,261.8875,261.9768,260.4945,261.0213,28680.0
2020-07-28 11:30:00,292.22,292.86,291.7,291.96,31599.0,260.9409,261.5124,260.4766,260.7088,31599.0
2020-07-28 12:00:00,291.96,292.55,291.69,292.55,29199.0,260.7088,261.2356,260.4677,261.2356,29199.0
2020-07-28 12:30:00,292.47,292.47,291.62,291.76,18431.0,261.1642,261.1642,260.4052,260.5302,18431.0
2020-07-28 13:00:00,291.74,292.48,291.33,291.81,19962.0,260.5123,261.1731,260.1462,260.5748,19962.0
2020-07-28 13:30:00,291.85,291.94,291.27,291.91,28285.0,260.6105,260.6909,260.0926,260.6641,28285.0
2020-07-28 14:00:00,291.91,291.91,290.75,290.76,23491.0,260.6641,260.6641,259.6283,259.6372,23491.0
2020-07-28 14:30:00,290.78,291.11,290.46,290.74,20662.0,259.6551,259.9498,259.3693,259.6194,20662.0
2020-07-28 15:00:00,290.77,290.91,290.06,290.06,20729.0,259.6462,259.7712,259.0121,259.0121,20729.0
2020-07-28 15:30:00,290.06,290.42,289.14,289.28,98739.0,259.0121,259.3336,258.1906,258.3156,98739.0
2020-07-29 09:30:00,289.21,291.65,289.21,290.37,32208.0,258.2531,260.432,258.2531,259.289,32208.0
2020-07-29 10:00:00,290.56,292.19,290.33,291.66,49723.0,259.4586,260.9142,259.2532,260.4409,49723.0
2020-07-29 10:30:00,291.63,292.73,291.45,292.66,33115.0,260.4141,261.3964,260.2534,261.3338,33115.0
2020-07-29 11:00:00,292.7,292.7,291.3,291.91,31351.0,261.3696,261.3696,260.1194,260.6641,31351.0
2020-07-29 11:30:00,291.92,292.01,290.73,290.87,88144.0,260.6731,260.7534,259.6104,259.7354,88144.0
2020-07-29 12:00:00,290.89,291.05,289.73,290.19,43591.0,259.7533,259.8962,258.7175,259.1282,43591.0
2020-07-29 12:30:00,290.21,290.94,290.1,290.3,30385.0,259.1461,259.798,259.0479,259.2265,30385.0
2020-07-29 13:00:00,290.31,290.54,289.91,289.92,28929.0,259.2354,259.4408,258.8782,258.8871,28929.0
2020-07-29 13:30:00,289.94,290.17,289.6,290.17,26603.0,258.905,259.1104,258.6014,259.1104,26603.0
2020-07-29 14:00:00,290.23,290.69,289.73,290.53,29334.0,259.164,259.5747,258.7175,259.4318,29334.0
2020-07-29 14:30:00,290.62,290.87,289.86,289.92,60400.0,259.5122,259.7354,258.8336,258.8871,60400.0
2020-07-29 15:00:00,289.91,290.13,289.07,289.35,45724.0,258.8782,259.0747,258.1281,258.3781,45724.0
2020-07-29 15:30:00,289.41,290.14,288.43,288.63,150946.0,258.4317,259.0836,257.5566,257.7352,150946.0
2020-07-30 09:30:00,286.02,287.41,284.09,284.26,52651.0,255.4046,256.6458,253.6812,253.833,52651.0
2020-07-30 10:00:00,284.29,284.95,283.18,284.19,36868.0,253.8598,254.4491,252.8686,253.7705,36868.0
2020-07-30 10:30:00,284.02,284.86,283.77,284.57,22391.0,253.6187,254.3688,253.3954,254.1098,22391.0
2020-07-30 11:00:00,284.5,287.2,284.49,286.56,42842.0,254.0473,256.4583,254.0384,255.8868,42842.0
2020-07-30 11:30:00,286.78,287.23,285.71,286.06,25979.0,256.0832,256.4851,255.1278,255.4403,25979.0
2020-07-30 12:00:00,286.32,286.55,285.14,285.82,32430.0,255.6725,255.8779,254.6188,255.226,32430.0
2020-07-30 12:30:00,285.82,286.04,285.35,285.78,22588.0,255.226,255.4224,254.8063,255.1903,22588.0
2020-07-30 13:00:00,285.81,286.25,285.28,285.28,21496.0,255.2171,255.61,254.7438,254.7438,21496.0
2020-07-30 13:30:00,285.25,285.27,284.18,284.98,27410.0,254.717,254.7349,253.7615,254.4759,27410.0
2020-07-30 14:00:00,284.98,285.11,283.97,284.19,30744.0,254.4759,254.592,253.574,253.7705,30744.0
2020-07-30 14:30:00,284.19,284.72,283.25,283.4,56263.0,253.7705,254.2437,252.9311,253.065,56263.0
2020-07-30 15:00:00,283.4,284.96,283.33,284.77,43425.0,253.065,254.4581,253.0025,254.2884,43425.0
2020-07-30 15:30:00,284.73,285.19,283.97,284.85,125242.0,254.2527,254.6634,253.574,254.3598,125242.0
2020-07-31 09:30:00,285.62,285.69,284.05,285.07,36215.0,255.0474,255.1099,253.6455,254.5563,36215.0
2020-07-31 10:00:00,285.18,285.18,282.95,283.22,33434.0,254.6545,254.6545,252.6632,252.9043,33434.0
2020-07-31 10:30:00,282.99,283.47,281.9,282.0,28224.0,252.6989,253.1275,251.7256,251.8149,28224.0
2020-07-31 11:00:00,281.94,283.39,281.23,283.15,39319.0,251.7613,253.0561,251.1273,252.8418,39319.0
2020-07-31 11:30:00,283.21,283.39,282.63,282.99,40527.0,252.8954,253.0561,252.3775,252.6989,40527.0
2020-07-31 12:00:00,283.11,283.85,282.67,283.84,23680.0,252.8061,253.4669,252.4132,253.4579,23680.0
2020-07-31 12:30:00,283.83,283.83,282.56,282.93,18419.0,253.449,253.449,252.3149,252.6453,18419.0
2020-07-31 13:00:00,282.87,283.02,281.97,282.0,23919.0,252.5918,252.7257,251.7881,251.8149,23919.0
2020-07-31 13:30:00,282.02,282.88,281.95,282.21,25052.0,251.8327,252.6007,251.7702,252.0024,25052.0
2020-07-31 14:00:00,282.34,282.42,281.06,281.67,26035.0,252.1185,252.1899,250.9755,251.5202,26035.0
2020-07-31 14:30:00,281.58,283.33,281.52,283.33,35874.0,251.4398,253.0025,251.3863,253.0025,35874.0
2020-07-31 15:00:00,283.34,284.69,283.12,284.38,46804.0,253.0115,254.217,252.815,253.9401,46804.0
2020-07-31 15:30:00,284.35,286.74,284.27,286.7,102147.0,253.9133,256.0475,253.8419,256.0118,102147.0
2020-08-03 09:30:00,288.08,288.63,284.36,284.97,84512.0,257.2441,257.7352,253.9223,254.467,84512.0
2020-08-03 10:00:00,284.88,286.38,284.43,284.96,44951.0,254.3866,255.7261,253.9848,254.4581,44951.0
2020-08-03 10:30:00,284.95,285.88,284.68,285.5,81660.0,254.4491,255.2796,254.208,254.9402,81660.0
2020-08-03 11:00:00,285.5,285.51,283.02,283.37,41243.0,254.9402,254.9492,252.7257,253.0382,41243.0
2020-08-03 11:30:00,283.31,283.67,282.24,282.55,37434.0,252.9847,253.3061,252.0292,252.306,37434.0
2020-08-03 12:00:00,282.58,282.71,281.5,281.5,34649.0,252.3328,252.4489,251.3684,251.3684,34649.0
2020-08-03 12:30:00,281.51,281.8,281.07,281.14,35477.0,251.3773,251.6363,250.9844,251.0469,35477.0
2020-08-03 13:00:00,281.19,282.0,281.13,281.77,32873.0,251.0916,251.8149,251.038,251.6095,32873.0
2020-08-03 13:30:00,281.75,283.1,281.37,282.12,67942.0,251.5916,252.7971,251.2523,251.922,67942.0
2020-08-03 14:00:00,282.1,282.78,282.09,282.34,54400.0,251.9042,252.5114,251.8953,252.1185,54400.0
2020-08-03 14:30:00,282.33,282.35,280.52,280.59,44623.0,252.1096,252.1274,250.4933,250.5558,44623.0
2020-08-03 15:00:00,280.62,280.79,280.17,280.47,52232.0,250.5826,250.7344,250.1808,250.4487,52232.0
2020-08-03 15:30:00,280.45,280.82,278.33,278.41,226357.0,250.4308,250.7612,248.5377,248.6092,226357.0
2020-08-04 09:30:00,276.33,278.72,274.56,277.72,163069.0,246.7518,248.886,245.1713,247.993,163069.0
2020-08-04 10:00:00,277.74,279.98,277.33,279.35,123761.0,248.0109,250.0111,247.6448,249.4485,123761.0
2020-08-04 10:30:00,279.17,280.04,277.88,279.65,92361.0,249.2878,250.0647,248.1359,249.7164,92361.0
2020-08-04 11:00:00,279.66,280.53,279.11,280.45,74026.0,249.7254,250.5022,249.2342,250.4308,74026.0
2020-08-04 11:30:00,280.5,280.96,279.6,280.06,90158.0,250.4754,250.8862,249.6718,250.0825,90158.0
2020-08-04 12:00:00,279.99,280.69,279.66,280.1,55494.0,250.02,250.6451,249.7254,250.1183,55494.0
2020-08-04 12:30:00,280.07,280.43,279.34,279.56,41298.0,250.0915,250.4129,249.4396,249.6361,41298.0
2020-08-04 13:00:00,279.53,280.13,279.2,279.69,63584.0,249.6093,250.1451,249.3146,249.7521,63584.0
2020-08-04 13:30:00,279.72,280.11,279.48,280.05,50987.0,249.7789,250.1272,249.5646,250.0736,50987.0
2020-08-04 14:00:00,280.06,280.12,278.61,279.59,52300.0,250.0825,250.1361,248.7878,249.6629,52300.0
2020-08-04 14:30:00,279.56,279.65,278.64,279.61,73290.0,249.6361,249.7164,248.8145,249.6807,73290.0
2020-08-04 15:00:00,279.59,280.13,279.27,279.97,63819.0,249.6629,250.1451,249.3771,250.0022,63819.0
2020-08-04 15:30:00,279.97,280.7,279.42,279.58,303235.0,250.0022,250.654,249.511,249.6539,303235.0
2020-08-05 09:30:00,281.15,285.06,281.08,284.39,83762.0,251.0559,254.5473,250.9934,253.9491,83762.0
2020-08-05 10:00:00,284.12,285.31,284.11,284.84,111989.0,253.708,254.7706,253.699,254.3509,111989.0
2020-08-05 10:30:00,284.84,287.05,284.83,286.13,114677.0,254.3509,256.3243,254.342,255.5028,114677.0
2020-08-05 11:00:00,286.21,288.04,286.21,287.44,75182.0,255.5743,257.2084,255.5743,256.6726,75182.0
2020-08-05 11:30:00,287.32,287.63,286.1,286.16,69344.0,256.5654,256.8423,255.476,255.5296,69344.0
2020-08-05 12:00:00,286.14,286.25,285.01,285.17,26409.0,255.5117,255.61,254.5027,254.6456,26409.0
2020-08-05 12:30:00,285.01,285.71,284.9,285.36,30405.0,254.5027,255.1278,254.4045,254.8152,30405.0
2020-08-05 13:00:00,285.32,286.43,285.32,286.35,38428.0,254.7795,255.7707,254.7795,255.6993,38428.0
2020-08-05 13:30:00,286.33,286.47,285.8,286.25,37960.0,255.6814,255.8064,255.2081,255.61,37960.0
2020-08-05 14:00:00,286.24,286.37,285.79,286.36,44859.0,255.601,255.7171,255.1992,255.7082,44859.0
2020-08-05 14:30:00,286.37,286.37,285.36,285.38,29616.0,255.7171,255.7171,254.8152,254.8331,29616.0
2020-08-05 15:00:00,285.33,285.51,284.32,284.79,41204.0,254.7884,254.9492,253.8866,254.3062,41204.0
2020-08-05 15:30:00,284.75,285.79,284.57,284.65,238055.0,254.2705,255.1992,254.1098,254.1812,238055.0
2020-08-06 09:30:00,283.66,283.97,281.52,283.49,57282.0,253.2972,253.574,251.3863,253.1454,57282.0
2020-08-06 10:00:00,283.54,284.95,283.22,283.29,52824.0,253.19,254.4491,252.9043,252.9668,52824.0
2020-08-06 10:30:00,283.12,283.22,281.55,281.78,25739.0,252.815,252.9043,251.4131,251.6184,25739.0
2020-08-06 11:00:00,281.74,282.2,281.33,282.2,34154.0,251.5827,251.9935,251.2166,251.9935,34154.0
2020-08-06 11:30:00,282.14,282.16,281.06,281.34,33550.0,251.9399,251.9578,250.9755,251.2255,33550.0
2020-08-06 12:00:00,281.36,282.54,281.36,282.47,27974.0,251.2434,252.2971,251.2434,252.2346,27974.0
2020-08-06 12:30:00,282.44,283.48,282.43,283.46,23664.0,252.2078,253.1365,252.1989,253.1186,23664.0
2020-08-06 13:00:00,283.42,283.56,282.83,283.32,40324.0,253.0829,253.2079,252.556,252.9936,40324.0
2020-08-06 13:30:00,283.3,283.46,282.51,282.65,33274.0,252.9757,253.1186,252.2703,252.3953,33274.0
2020-08-06 14:00:00,282.68,282.97,282.54,282.81,23030.0,252.4221,252.6811,252.2971,252.5382,23030.0
2020-08-06 14:30:00,282.82,284.8,282.82,284.61,21485.0,252.5471,254.3152,252.5471,254.1455,21485.0
2020-08-06 15:00:00,284.7,284.97,284.06,284.47,36796.0,254.2259,254.467,253.6544,254.0205,36796.0
2020-08-06 15:30:00,284.47,284.74,282.54,283.18,181007.0,254.0205,254.2616,252.2971,252.8686,181007.0
2020-08-07 09:30:00,283.33,283.33,281.51,281.54,29009.0,253.0025,253.0025,251.3773,251.4041,29009.0
2020-08-07 10:00:00,281.52,282.15,280.89,281.54,33006.0,251.3863,251.9488,250.8237,251.4041,33006.0
2020-08-07 10:30:00,281.53,281.9,281.27,281.44,20205.0,251.3952,251.7256,251.163,251.3148,20205.0
2020-08-07 11:00:00,281.46,282.14,281.31,281.69,15562.0,251.3327,251.9399,251.1987,251.5381,15562.0
2020-08-07 11:30:00,281.51,282.09,281.17,281.33,14109.0,251.3773,251.8953,251.0737,251.2166,14109.0
2020-08-07 12:00:00,281.31,281.86,281.27,281.66,9750.0,251.1987,251.6899,251.163,251.5113,9750.0
2020-08-07 12:30:00,281.62,282.05,280.79,281.06,35755.0,251.4756,251.8595,250.7344,250.9755,35755.0
2020-08-07 13:00:00,281.1,281.25,280.28,280.87,16040.0,251.0112,251.1452,250.279,250.8058,16040.0
2020-08-07 13:30:00,280.88,281.32,280.54,280.63,18525.0,250.8148,251.2077,250.5112,250.5915,18525.0
2020-08-07 14:00:00,280.6,280.96,279.81,279.81,14621.0,250.5647,250.8862,249.8593,249.8593,14621.0
2020-08-07 14:30:00,279.66,280.53,279.55,280.09,27422.0,249.7254,250.5022,249.6271,250.1093,27422.0
2020-08-07 15:00:00,280.14,280.28,279.2,279.75,61384.0,250.154,250.279,249.3146,249.8057,61384.0
2020-08-07 15:30:00,279.78,281.73,279.64,281.73,110933.0,249.8325,251.5738,249.7075,251.5738,110933.0
2020-08-10 09:30:00,280.78,281.42,279.25,279.25,35700.0,250.7255,251.297,249.3592,249.3592,35700.0
2020-08-10 10:00:00,279.24,281.12,278.89,280.85,29046.0,249.3503,251.0291,249.0378,250.788,29046.0
2020-08-10 10:30:00,280.96,281.37,279.8,279.89,16805.0,250.8862,251.2523,249.8504,249.9307,16805.0
2020-08-10 11:00:00,279.9,280.51,279.9,280.46,11455.0,249.9397,250.4844,249.9397,250.4397,11455.0
2020-08-10 11:30:00,280.49,280.59,279.64,279.92,21695.0,250.4665,250.5558,249.7075,249.9575,21695.0
2020-08-10 12:00:00,279.85,279.89,279.35,279.49,16356.0,249.895,249.9307,249.4485,249.5736,16356.0
2020-08-10 12:30:00,279.51,280.1,279.51,280.0,16292.0,249.5914,250.1183,249.5914,250.029,16292.0
2020-08-10 13:00:00,280.02,281.35,279.98,280.88,20629.0,250.0468,251.2345,250.0111,250.8148,20629.0
2020-08-10 13:30:00,281.03,281.18,280.57,281.03,7646.0,250.9487,251.0827,250.538,250.9487,7646.0
2020-08-10 14:00:00,281.1,281.5,280.85,281.5,9515.0,251.0112,251.3684,250.788,251.3684,9515.0
2020-08-10 14:30:00,281.48,281.79,281.29,281.39,12370.0,251.3505,251.6274,251.1809,251.2702,12370.0
2020-08-10 15:00:00,281.39,281.46,280.49,280.72,22326.0,251.2702,251.3327,250.4665,250.6719,22326.0
2020-08-10 15:30:00,280.75,281.25,280.33,281.25,101729.0,250.6987,251.1452,250.3236,251.1452,101729.0
2020-08-11 09:30:00,282.11,284.69,281.62,283.08,64846.0,251.9131,254.217,251.4756,252.7793,64846.0
2020-08-11 10:00:00,282.93,284.69,282.89,283.85,62724.0,252.6453,254.217,252.6096,253.4669,62724.0
2020-08-11 10:30:00,283.8,284.05,282.88,283.61,32095.0,253.4222,253.6455,252.6007,253.2526,32095.0
2020-08-11 11:00:00,283.6,284.31,283.4,283.65,28313.0,253.2436,253.8776,253.065,253.2883,28313.0
2020-08-11 11:30:00,283.69,284.33,281.98,281.98,27978.0,253.324,253.8955,251.797,251.797,27978.0
2020-08-11 12:00:00,282.1,282.79,282.01,282.51,27696.0,251.9042,252.5203,251.8238,252.2703,27696.0
2020-08-11 12:30:00,282.45,282.5,282.03,282.43,18835.0,252.2167,252.2614,251.8417,252.1989,18835.0
2020-08-11 13:00:00,282.45,283.66,282.11,283.27,35947.0,252.2167,253.2972,251.9131,252.9489,35947.0
2020-08-11 13:30:00,283.26,283.43,282.76,283.27,23023.0,252.94,253.0918,252.4935,252.9489,23023.0
2020-08-11 14:00:00,283.36,283.61,283.07,283.14,24217.0,253.0293,253.2526,252.7704,252.8329,24217.0
2020-08-11 14:30:00,283.02,283.84,282.96,283.84,22388.0,252.7257,253.4579,252.6721,253.4579,22388.0
2020-08-11 15:00:00,283.73,283.88,282.0,282.9,42371.0,253.3597,253.4937,251.8149,252.6186,42371.0
2020-08-11 15:30:00,282.9,283.01,280.85,281.7,121086.0,252.6186,252.7168,250.788,251.547,121086.0
2020-08-12 09:30:00,284.0,284.71,282.61,282.76,30006.0,253.6008,254.2348,252.3596,252.4935,30006.0
2020-08-12 10:00:00,282.94,285.21,282.86,285.21,44339.0,252.6543,254.6813,252.5828,254.6813,44339.0
2020-08-12 10:30:00,285.69,287.31,285.09,286.86,26803.0,255.1099,256.5565,254.5741,256.1547,26803.0
2020-08-12 11:00:00,286.76,287.14,285.78,286.03,23320.0,256.0654,256.4047,255.1903,255.4135,23320.0
2020-08-12 11:30:00,285.95,286.41,285.25,285.5,13288.0,255.3421,255.7528,254.717,254.9402,13288.0
2020-08-12 12:00:00,285.5,286.74,285.5,286.56,17889.0,254.9402,256.0475,254.9402,255.8868,17889.0
2020-08-12 12:30:00,286.57,286.61,285.22,285.23,19634.0,255.8957,255.9314,254.6902,254.6991,19634.0
2020-08-12 13:00:00,285.23,285.51,284.64,284.8,13953.0,254.6991,254.9492,254.1723,254.3152,13953.0
2020-08-12 13:30:00,284.83,285.88,284.83,285.86,17341.0,254.342,255.2796,254.342,255.2617,17341.0
2020-08-12 14:00:00,285.93,286.05,285.31,285.31,30108.0,255.3242,255.4314,254.7706,254.7706,30108.0
2020-08-12 14:30:00,285.23,286.94,285.23,286.67,25275.0,254.6991,256.2261,254.6991,255.985,25275.0
2020-08-12 15:00:00,286.79,287.36,286.51,286.94,30776.0,256.0922,256.6012,255.8421,256.2261,30776.0
2020-08-12 15:30:00,286.94,286.99,285.23,285.27,87879.0,256.2261,256.2708,254.6991,254.7349,87879.0
2020-08-13 09:30:00,284.28,286.46,284.17,286.17,46700.0,253.8508,255.7975,253.7526,255.5385,46700.0
2020-08-13 10:00:00,286.13,286.63,285.43,286.06,35338.0,255.5028,255.9493,254.8777,255.4403,35338.0
2020-08-13 10:30:00,286.1,286.31,285.64,286.25,13898.0,255.476,255.6635,255.0653,255.61,13898.0
2020-08-13 11:00:00,286.3,287.76,286.3,287.53,17780.0,255.6546,256.9583,255.6546,256.753,17780.0
2020-08-13 11:30:00,287.54,287.89,287.22,287.31,21950.0,256.7619,257.0744,256.4761,256.5565,21950.0
2020-08-13 12:00:00,287.31,288.03,287.16,287.96,29002.0,256.5565,257.1994,256.4226,257.1369,29002.0
2020-08-13 12:30:00,287.82,288.38,287.8,288.26,31154.0,257.0119,257.512,256.9941,257.4048,31154.0
2020-08-13 13:00:00,288.34,288.47,287.38,287.86,40518.0,257.4763,257.5923,256.619,257.0476,40518.0
2020-08-13 13:30:00,287.86,288.34,287.5,288.19,31375.0,257.0476,257.4763,256.7262,257.3423,31375.0
2020-08-13 14:00:00,288.15,288.31,287.6,288.23,30787.0,257.3066,257.4495,256.8155,257.378,30787.0
2020-08-13 14:30:00,288.16,288.2,286.96,287.45,17231.0,257.3155,257.3512,256.244,256.6815,17231.0
2020-08-13 15:00:00,287.52,287.81,286.75,287.75,24442.0,256.744,257.003,256.0564,256.9494,24442.0
2020-08-13 15:30:00,287.74,288.49,287.61,288.42,103607.0,256.9405,257.6102,256.8244,257.5477,103607.0
2020-08-14 09:30:00,288.42,290.45,287.68,289.25,49125.0,257.5477,259.3604,256.8869,258.2889,49125.0
2020-08-14 10:00:00,289.37,289.78,288.03,288.39,31922.0,258.396,258.7621,257.1994,257.5209,31922.0
2020-08-14 10:30:00,288.22,289.76,288.22,289.61,17072.0,257.3691,258.7443,257.3691,258.6103,17072.0
2020-08-14 11:00:00,289.63,291.04,289.63,290.18,21522.0,258.6282,259.8873,258.6282,259.1193,21522.0
2020-08-14 11:30:00,290.0,290.33,289.45,289.64,12046.0,258.9586,259.2532,258.4674,258.6371,12046.0
2020-08-14 12:00:00,289.8,290.58,289.62,290.32,48234.0,258.78,259.4765,258.6192,259.2443,48234.0
2020-08-14 12:30:00,290.38,291.23,290.28,290.54,32472.0,259.2979,260.0569,259.2086,259.4408,32472.0
2020-08-14 13:00:00,290.51,291.23,290.51,291.16,30505.0,259.414,260.0569,259.414,259.9944,30505.0
2020-08-14 13:30:00,291.19,292.05,291.04,291.9,29116.0,260.0212,260.7891,259.8873,260.6552,29116.0
2020-08-14 14:00:00,291.89,291.96,291.2,291.57,29327.0,260.6463,260.7088,260.0301,260.3605,29327.0
2020-08-14 14:30:00,291.61,291.7,290.91,291.05,35795.0,260.3962,260.4766,259.7712,259.8962,35795.0
2020-08-14 15:00:00,291.1,291.65,289.96,290.37,45741.0,259.9408,260.432,258.9229,259.289,45741.0
2020-08-14 15:30:00,290.27,290.42,289.59,289.87,120136.0,259.1997,259.3336,258.5925,258.8425,120136.0
2020-08-17 09:30:00,291.78,293.31,291.6,292.9,44450.0,260.548,261.9143,260.3873,261.5482,44450.0
2020-08-17 10:00:00,292.81,293.07,291.73,291.94,29273.0,261.4678,261.7,260.5034,260.6909,29273.0
2020-08-17 10:30:00,291.91,293.09,291.62,292.28,38676.0,260.6641,261.7178,260.4052,260.9945,38676.0
2020-08-17 11:00:00,292.3,292.36,291.37,291.86,30395.0,261.0124,261.066,260.1819,260.6195,30395.0
2020-08-17 11:30:00,291.91,292.11,290.95,291.35,20466.0,260.6641,260.8427,259.8069,260.1641,20466.0
2020-08-17 12:00:00,291.43,291.58,290.56,290.61,17510.0,260.2355,260.3694,259.4586,259.5033,17510.0
2020-08-17 12:30:00,290.61,291.92,290.54,291.56,16441.0,259.5033,260.6731,259.4408,260.3516,16441.0
2020-08-17 13:00:00,291.65,291.65,291.17,291.32,9437.0,260.432,260.432,260.0033,260.1373,9437.0
2020-08-17 13:30:00,291.39,291.6,290.5,290.66,10619.0,260.1998,260.3873,259.4051,259.5479,10619.0
2020-08-17 14:00:00,290.69,290.71,289.94,289.98,22300.0,259.5747,259.5926,258.905,258.9407,22300.0
2020-08-17 14:30:00,290.01,290.23,289.44,289.69,12324.0,258.9675,259.164,258.4585,258.6818,12324.0
2020-08-17 15:00:00,289.55,289.74,289.14,289.65,26286.0,258.5567,258.7264,258.1906,258.646,26286.0
2020-08-17 15:30:00,289.58,289.75,289.09,289.62,100129.0,258.5835,258.7353,258.146,258.6192,100129.0
2020-08-18 09:30:00,290.56,291.0,290.05,290.61,15770.0,259.4586,259.8515,259.0032,259.5033,15770.0
2020-08-18 10:00:00,290.7,291.48,288.61,288.82,20823.0,259.5836,260.2802,257.7174,257.9049,20823.0
2020-08-18 10:30:00,288.86,289.46,288.17,289.27,14979.0,257.9406,258.4764,257.3245,258.3067,14979.0
2020-08-18 11:00:00,289.29,289.4,288.5,288.62,38959.0,258.3246,258.4228,257.6191,257.7263,38959.0
2020-08-18 11:30:00,288.71,289.33,288.27,288.27,19043.0,257.8067,258.3603,257.4137,257.4137,19043.0
2020-08-18 12:00:00,288.28,288.36,287.69,288.02,26344.0,257.4227,257.4941,256.8958,257.1905,26344.0
2020-08-18 12:30:00,287.97,289.49,287.89,289.0,24391.0,257.1459,258.5032,257.0744,258.0656,24391.0
2020-08-18 13:00:00,288.78,289.06,287.7,287.91,14429.0,257.8692,258.1192,256.9048,257.0923,14429.0
2020-08-18 13:30:00,288.0,288.52,287.35,288.52,27635.0,257.1727,257.637,256.5922,257.637,27635.0
2020-08-18 14:00:00,288.42,288.48,287.5,287.68,22089.0,257.5477,257.6013,256.7262,256.8869,22089.0
2020-08-18 14:30:00,287.76,287.91,286.83,287.04,20117.0,256.9583,257.0923,256.1279,256.3154,20117.0
2020-08-18 15:00:00,287.02,287.53,286.6,286.73,25394.0,256.2975,256.753,255.9225,256.0386,25394.0
2020-08-18 15:30:00,286.66,286.96,285.94,286.28,98195.0,255.9761,256.244,255.3332,255.6368,98195.0
2020-08-19 09:30:00,289.21,289.21,287.02,287.24,29795.0,258.2531,258.2531,256.2975,256.494,29795.0
2020-08-19 10:00:00,287.25,287.84,286.87,287.11,12114.0,256.5029,257.0298,256.1636,256.3779,12114.0
2020-08-19 10:30:00,287.07,287.7,286.79,287.46,9740.0,256.3422,256.9048,256.0922,256.6905,9740.0
2020-08-19 11:00:00,287.52,287.99,287.25,287.44,6031.0,256.744,257.1637,256.5029,256.6726,6031.0
2020-08-19 11:30:00,287.51,288.26,287.51,287.88,8544.0,256.7351,257.4048,256.7351,257.0655,8544.0
2020-08-19 12:00:00,287.7,288.25,287.6,288.25,14132.0,256.9048,257.3959,256.8155,257.3959,14132.0
2020-08-19 12:30:00,288.18,288.27,287.32,287.41,10825.0,257.3334,257.4137,256.5654,256.6458,10825.0
2020-08-19 13:00:00,287.42,287.57,287.01,287.14,10259.0,256.6547,256.7887,256.2886,256.4047,10259.0
2020-08-19 13:30:00,287.13,287.98,287.06,287.65,16635.0,256.3958,257.1548,256.3333,256.8601,16635.0
2020-08-19 14:00:00,287.65,287.98,286.52,287.1,15037.0,256.8601,257.1548,255.8511,256.369,15037.0
2020-08-19 14:30:00,287.41,288.04,286.92,287.89,12088.0,256.6458,257.2084,256.2083,257.0744,12088.0
2020-08-19 15:00:00,287.81,288.09,287.28,287.34,23626.0,257.003,257.253,256.5297,256.5833,23626.0
2020-08-19 15:30:00,287.43,287.65,286.42,286.8,59651.0,256.6637,256.8601,255.7618,256.1011,59651.0
2020-08-20 09:30:00,284.08,285.54,283.49,284.47,23471.0,253.6722,254.976,253.1454,254.0205,23471.0
2020-08-20 10:00:00,284.54,286.16,283.78,286.16,21129.0,254.083,255.5296,253.4044,255.5296,21129.0
2020-08-20 10:30:00,286.1,286.34,285.13,285.27,12852.0,255.476,255.6903,254.6099,254.7349,12852.0
2020-08-20 11:00:00,285.02,285.26,284.24,285.26,14942.0,254.5116,254.7259,253.8151,254.7259,14942.0
2020-08-20 11:30:00,285.4,286.09,285.25,285.76,6400.0,254.851,255.4671,254.717,255.1724,6400.0
2020-08-20 12:00:00,285.68,285.91,285.4,285.45,6965.0,255.101,255.3064,254.851,254.8956,6965.0
2020-08-20 12:30:00,285.46,285.51,284.64,284.78,12533.0,254.9045,254.9492,254.1723,254.2973,12533.0
2020-08-20 13:00:00,284.95,285.08,284.49,284.78,10000.0,254.4491,254.5652,254.0384,254.2973,10000.0
2020-08-20 13:30:00,284.81,285.06,284.69,284.71,5229.0,254.3241,254.5473,254.217,254.2348,5229.0
2020-08-20 14:00:00,284.93,285.57,284.72,285.26,14678.0,254.4313,255.0028,254.2437,254.7259,14678.0
2020-08-20 14:30:00,285.23,285.78,284.77,285.64,11582.0,254.6991,255.1903,254.2884,255.0653,11582.0
2020-08-20 15:00:00,285.56,286.07,285.32,285.59,12295.0,254.9938,255.4492,254.7795,255.0206,12295.0
2020-08-20 15:30:00,285.5,286.39,285.35,286.08,44982.0,254.9402,255.735,254.8063,255.4582,44982.0
2020-08-21 09:30:00,285.44,286.0,282.85,285.9,60864.0,254.8867,255.3867,252.5739,255.2974,60864.0
2020-08-21 10:00:00,286.23,286.4,284.01,284.72,26354.0,255.5921,255.7439,253.6097,254.2437,26354.0
2020-08-21 10:30:00,284.88,285.08,284.48,284.51,11333.0,254.3866,254.5652,254.0294,254.0562,11333.0
2020-08-21 11:00:00,284.52,284.53,283.73,283.74,9322.0,254.0651,254.0741,253.3597,253.3686,9322.0
2020-08-21 11:30:00,283.81,284.8,283.67,284.59,23173.0,253.4311,254.3152,253.3061,254.1277,23173.0
2020-08-21 12:00:00,284.69,285.41,284.58,285.24,10354.0,254.217,254.8599,254.1187,254.7081,10354.0
2020-08-21 12:30:00,285.28,285.32,284.8,285.01,11599.0,254.7438,254.7795,254.3152,254.5027,11599.0
2020-08-21 13:00:00,285.01,285.27,284.12,284.47,18181.0,254.5027,254.7349,253.708,254.0205,18181.0
2020-08-21 13:30:00,284.67,285.62,284.59,285.56,18209.0,254.1991,255.0474,254.1277,254.9938,18209.0
2020-08-21 14:00:00,285.63,286.21,285.63,286.12,11052.0,255.0563,255.5743,255.0563,255.4939,11052.0
2020-08-21 14:30:00,286.26,286.99,286.25,286.78,15390.0,255.6189,256.2708,255.61,256.0832,15390.0
2020-08-21 15:00:00,286.78,286.99,286.43,286.55,13772.0,256.0832,256.2708,255.7707,255.8779,13772.0
2020-08-21 15:30:00,286.49,286.87,286.3,286.54,56293.0,255.8243,256.1636,255.6546,255.8689,56293.0
2020-08-24 09:30:00,289.59,289.75,288.19,288.87,24930.0,258.5925,258.7353,257.3423,257.9495,24930.0
2020-08-24 10:00:00,289.07,289.56,287.87,289.12,32291.0,258.1281,258.5657,257.0566,258.1728,32291.0
2020-08-24 10:30:00,288.86,289.59,288.42,288.81,11758.0,257.9406,258.5925,257.5477,257.8959,11758.0
2020-08-24 11:00:00,288.8,289.03,288.24,288.39,12833.0,257.887,258.0924,257.387,257.5209,12833.0
2020-08-24 11:30:00,288.4,288.88,288.06,288.07,9428.0,257.5298,257.9585,257.2262,257.2352,9428.0
2020-08-24 12:00:00,288.04,288.33,287.65,287.97,9339.0,257.2084,257.4673,256.8601,257.1459,9339.0
2020-08-24 12:30:00,288.01,288.42,287.93,288.2,5551.0,257.1816,257.5477,257.1101,257.3512,5551.0
2020-08-24 13:00:00,288.24,288.78,288.24,288.42,6810.0,257.387,257.8692,257.387,257.5477,6810.0
2020-08-24 13:30:00,288.29,288.69,287.61,287.79,11857.0,257.4316,257.7888,256.8244,256.9851,11857.0
2020-08-24 14:00:00,287.82,288.08,287.49,287.59,13291.0,257.0119,257.2441,256.7172,256.8065,13291.0
2020-08-24 14:30:00,287.66,287.67,287.21,287.35,14861.0,256.869,256.878,256.4672,256.5922,14861.0
2020-08-24 15:00:00,287.3,287.62,287.18,287.28,27084.0,256.5476,256.8333,256.4404,256.5297,27084.0
2020-08-24 15:30:00,287.26,287.73,287.2,287.73,46330.0,256.5119,256.9316,256.4583,256.9316,46330.0
2020-08-25 09:30:00,289.18,290.54,287.85,290.54,28139.0,258.2263,259.4408,257.0387,259.4408,28139.0
2020-08-25 10:00:00,290.53,291.14,289.46,289.61,28479.0,259.4318,259.9765,258.4764,258.6103,28479.0
2020-08-25 10:30:00,289.13,289.37,288.54,288.54,8091.0,258.1817,258.396,257.6548,257.6548,8091.0
2020-08-25 11:00:00,288.53,289.23,288.43,288.81,21199.0,257.6459,258.271,257.5566,257.8959,21199.0
2020-08-25 11:30:00,288.87,289.84,288.8,289.69,19844.0,257.9495,258.8157,257.887,258.6818,19844.0
2020-08-25 12:00:00,289.64,289.75,288.82,288.91,10651.0,258.6371,258.7353,257.9049,257.9852,10651.0
2020-08-25 12:30:00,288.73,288.91,288.33,288.41,7648.0,257.8245,257.9852,257.4673,257.5388,7648.0
2020-08-25 13:00:00,288.44,288.89,288.2,288.51,9200.0,257.5656,257.9674,257.3512,257.6281,9200.0
2020-08-25 13:30:00,288.5,288.81,288.37,288.4,31660.0,257.6191,257.8959,257.503,257.5298,31660.0
2020-08-25 14:00:00,288.41,288.75,288.25,288.46,12547.0,257.5388,257.8424,257.3959,257.5834,12547.0
2020-08-25 14:30:00,288.52,289.25,288.52,289.19,10726.0,257.637,258.2889,257.637,258.2353,10726.0
2020-08-25 15:00:00,288.99,289.59,288.7,289.57,24378.0,258.0567,258.5925,257.7977,258.5746,24378.0
2020-08-25 15:30:00,289.5,289.87,289.2,289.43,51509.0,258.5121,258.8425,258.2442,258.4496,51509.0
2020-08-26 09:30:00,288.43,289.07,287.88,289.07,20937.0,257.5566,258.1281,257.0655,258.1281,20937.0
2020-08-26 10:00:00,289.11,291.01,288.68,290.62,22491.0,258.1638,259.8605,257.7799,259.5122,22491.0
2020-08-26 10:30:00,290.5,292.36,290.5,291.57,27006.0,259.4051,261.066,259.4051,260.3605,27006.0
2020-08-26 11:00:00,291.57,292.11,291.38,292.06,13311.0,260.3605,260.8427,260.1909,260.7981,13311.0
2020-08-26 11:30:00,291.97,292.34,291.49,291.53,11756.0,260.7177,261.0481,260.2891,260.3248,11756.0
2020-08-26 12:00:00,291.55,292.5,291.54,292.42,7458.0,260.3427,261.191,260.3337,261.1195,7458.0
2020-08-26 12:30:00,292.55,292.92,292.06,292.76,11951.0,261.2356,261.566,260.7981,261.4231,11951.0
2020-08-26 13:00:00,292.79,293.29,292.49,292.72,9146.0,261.4499,261.8964,261.182,261.3874,9146.0
2020-08-26 13:30:00,292.76,293.63,292.74,293.63,8419.0,261.4231,262.2,261.4053,262.2,8419.0
2020-08-26 14:00:00,293.61,294.91,293.61,294.7,13379.0,262.1822,263.343,262.1822,263.1555,13379.0
2020-08-26 14:30:00,294.92,295.53,294.47,294.79,17960.0,263.3519,263.8966,262.9501,263.2359,17960.0
2020-08-26 15:00:00,294.64,295.02,294.07,294.55,24481.0,263.1019,263.4412,262.5929,263.0215,24481.0
2020-08-26 15:30:00,294.56,294.56,293.64,293.96,47256.0,263.0305,263.0305,262.2089,262.4947,47256.0
2020-08-27 09:30:00,294.9,294.9,292.76,293.69,16530.0,263.3341,263.3341,261.4231,262.2536,16530.0
2020-08-27 10:00:00,293.84,294.07,292.05,294.06,22255.0,262.3875,262.5929,260.7891,262.584,22255.0
2020-08-27 10:30:00,294.23,295.02,293.82,295.02,15040.0,262.7358,263.4412,262.3697,263.4412,15040.0
2020-08-27 11:00:00,294.74,295.14,293.34,293.47,13260.0,263.1912,263.5484,261.9411,262.0571,13260.0
2020-08-27 11:30:00,293.59,294.85,293.21,294.12,11736.0,262.1643,263.2894,261.825,262.6376,11736.0
2020-08-27 12:00:00,294.1,294.1,293.23,293.48,5325.0,262.6197,262.6197,261.8428,262.0661,5325.0
2020-08-27 12:30:00,293.33,293.69,292.66,293.23,14185.0,261.9321,262.2536,261.3338,261.8428,14185.0
2020-08-27 13:00:00,293.04,294.45,292.91,294.16,5654.0,261.6732,262.9322,261.5571,262.6733,5654.0
2020-08-27 13:30:00,294.15,294.67,293.88,294.65,9055.0,262.6644,263.1287,262.4233,263.1108,9055.0
2020-08-27 14:00:00,294.76,294.98,294.53,294.88,11325.0,263.2091,263.4055,263.0037,263.3162,11325.0
2020-08-27 14:30:00,294.97,295.13,294.69,294.8,7095.0,263.3966,263.5395,263.1466,263.2448,7095.0
2020-08-27 15:00:00,294.85,295.16,294.24,294.35,8545.0,263.2894,263.5662,262.7447,262.843,8545.0
2020-08-27 15:30:00,294.41,294.5,292.69,292.75,50765.0,262.8965,262.9769,261.3606,261.4142,50765.0
2020-08-28 09:30:00,293.38,294.72,293.16,294.25,21709.0,261.9768,263.1733,261.7803,262.7537,21709.0
2020-08-28 10:00:00,294.66,295.0,293.38,294.98,10107.0,263.1198,263.4234,261.9768,263.4055,10107.0
2020-08-28 10:30:00,294.95,295.48,293.54,293.89,12511.0,263.3787,263.852,262.1197,262.4322,12511.0
2020-08-28 11:00:00,293.92,294.57,293.65,293.97,9781.0,262.459,263.0394,262.2179,262.5036,9781.0
2020-08-28 11:30:00,294.01,295.62,293.82,295.52,15180.0,262.5393,263.977,262.3697,263.8877,15180.0
2020-08-28 12:00:00,295.44,296.78,295.23,296.76,30506.0,263.8163,265.0128,263.6288,264.995,30506.0
2020-08-28 12:30:00,296.76,297.0,295.65,295.76,13245.0,264.995,265.2093,264.0038,264.102,13245.0
2020-08-28 13:00:00,295.87,295.89,295.5,295.55,13857.0,264.2003,264.2181,263.8699,263.9145,13857.0
2020-08-28 13:30:00,295.44,295.84,295.4,295.62,11806.0,263.8163,264.1735,263.7806,263.977,11806.0
2020-08-28 14:00:00,295.64,295.79,294.75,295.34,14146.0,263.9949,264.1288,263.2001,263.727,14146.0
2020-08-28 14:30:00,295.33,296.02,295.05,295.92,27623.0,263.7181,264.3342,263.468,264.2449,27623.0
2020-08-28 15:00:00,295.92,297.06,295.92,296.98,19187.0,264.2449,265.2629,264.2449,265.1914,19187.0
2020-08-28 15:30:00,296.92,297.12,296.25,296.66,60129.0,265.1379,265.3165,264.5396,264.9057,60129.0
2020-08-31 09:30:00,295.35,299.46,294.11,294.14,33814.0,263.7359,267.406,262.6286,262.6554,33814.0
2020-08-31 10:00:00,294.12,295.62,293.88,295.26,15921.0,262.6376,263.977,262.4233,263.6555,15921.0
2020-08-31 10:30:00,295.38,295.8,294.68,295.47,9493.0,263.7627,264.1377,263.1376,263.8431,9493.0
2020-08-31 11:00:00,295.32,295.52,293.94,294.09,11384.0,263.7091,263.8877,262.4768,262.6108,11384.0
2020-08-31 11:30:00,294.1,295.06,293.68,295.06,12371.0,262.6197,263.477,262.2447,263.477,12371.0
2020-08-31 12:00:00,294.94,295.6,294.64,294.9,14494.0,263.3698,263.9592,263.1019,263.3341,14494.0
2020-08-31 12:30:00,295.1,295.27,294.59,294.6,10084.0,263.5127,263.6645,263.0573,263.0662,10084.0
2020-08-31 13:00:00,294.35,294.85,294.05,294.67,13451.0,262.843,263.2894,262.5751,263.1287,13451.0
2020-08-31 13:30:00,294.41,294.41,293.45,293.62,9221.0,262.8965,262.8965,262.0393,262.1911,9221.0
2020-08-31 14:00:00,293.45,293.51,292.67,292.75,10985.0,262.0393,262.0929,261.3428,261.4142,10985.0
2020-08-31 14:30:00,292.82,293.54,292.65,293.48,17888.0,261.4767,262.1197,261.3249,262.0661,17888.0
2020-08-31 15:00:00,293.35,293.53,292.2,292.6,25509.0,261.95,262.1107,260.9231,261.2803,25509.0
2020-08-31 15:30:00,292.63,293.34,292.09,292.21,74847.0,261.3071,261.9411,260.8249,260.932,74847.0
2020-09-01 09:30:00,291.0,294.41,290.69,294.41,36454.0,259.8515,262.8965,259.5747,262.8965,36454.0
2020-09-01 10:00:00,294.0,295.7,293.0,295.48,27700.0,262.5304,264.0484,261.6375,263.852,27700.0
2020-09-01 10:30:00,295.67,297.06,295.33,296.38,30968.0,264.0217,265.2629,263.7181,264.6557,30968.0
2020-09-01 11:00:00,296.48,297.42,296.38,296.48,23502.0,264.745,265.5843,264.6557,264.745,23502.0
2020-09-01 11:30:00,296.32,296.83,296.22,296.7,16557.0,264.6021,265.0575,264.5128,264.9414,16557.0
2020-09-01 12:00:00,296.72,297.55,296.63,297.15,34747.0,264.9593,265.7004,264.8789,265.3432,34747.0
2020-09-01 12:30:00,297.23,298.15,297.21,297.28,17391.0,265.4147,266.2362,265.3968,265.4593,17391.0
2020-09-01 13:00:00,297.2,297.48,296.87,297.29,15481.0,265.3879,265.6379,265.0932,265.4683,15481.0
2020-09-01 13:30:00,297.29,298.93,297.19,298.88,21985.0,265.4683,266.9327,265.379,266.8881,21985.0
2020-09-01 14:00:00,298.89,300.39,298.73,300.21,41501.0,266.897,268.2364,266.7541,268.0757,41501.0
2020-09-01 14:30:00,300.14,300.33,299.62,299.98,25749.0,268.0132,268.1829,267.5489,267.8703,25749.0
2020-09-01 15:00:00,300.06,301.35,299.51,299.51,52140.0,267.9418,269.0937,267.4506,267.4506,52140.0
2020-09-01 15:30:00,299.53,303.17,299.52,302.72,176106.0,267.4685,270.7189,267.4596,270.317,176106.0
2020-09-02 09:30:00,302.49,305.46,301.82,305.09,68816.0,270.1116,272.7637,269.5134,272.4333,68816.0
2020-09-02 10:00:00,305.54,305.81,302.9,303.92,25823.0,272.8352,273.0763,270.4778,271.3886,25823.0
2020-09-02 10:30:00,303.89,304.49,303.06,303.65,20802.0,271.3618,271.8976,270.6206,271.1475,20802.0
2020-09-02 11:00:00,303.94,303.94,302.16,302.47,13293.0,271.4064,271.4064,269.817,270.0938,13293.0
2020-09-02 11:30:00,302.29,305.19,302.13,305.19,23377.0,269.9331,272.5226,269.7902,272.5226,23377.0
2020-09-02 12:00:00,305.16,305.37,304.0,304.12,19208.0,272.4959,272.6834,271.46,271.5672,19208.0
2020-09-02 12:30:00,304.26,304.78,304.0,304.26,10225.0,271.6922,272.1565,271.46,271.6922,10225.0
2020-09-02 13:00:00,304.13,305.08,304.04,304.84,15382.0,271.5761,272.4244,271.4957,272.2101,15382.0
2020-09-02 13:30:00,304.92,306.0,304.7,305.9,26181.0,272.2815,273.2459,272.0851,273.1566,26181.0
2020-09-02 14:00:00,305.96,308.33,305.45,307.93,50686.0,273.2102,275.3265,272.7548,274.9694,50686.0
2020-09-02 14:30:00,308.0,308.52,307.25,308.08,53060.0,275.0319,275.4962,274.3621,275.1033,53060.0
2020-09-02 15:00:00,308.05,308.15,306.52,307.51,52825.0,275.0765,275.1658,273.7103,274.5943,52825.0
2020-09-02 15:30:00,307.61,310.74,307.36,310.3,213326.0,274.6836,277.4786,274.4604,277.0857,213326.0
2020-09-03 09:30:00,307.98,308.94,306.26,306.79,27170.0,275.014,275.8712,273.4781,273.9514,27170.0
2020-09-03 10:00:00,306.86,307.5,303.1,303.77,27004.0,274.0139,274.5854,270.6564,271.2546,27004.0
2020-09-03 10:30:00,303.99,304.04,301.27,301.5,28180.0,271.4511,271.4957,269.0222,269.2276,28180.0
2020-09-03 11:00:00,301.5,302.01,296.51,296.84,45425.0,269.2276,269.683,264.7717,265.0664,45425.0
2020-09-03 11:30:00,296.9,299.59,296.89,297.97,22419.0,265.12,267.5221,265.1111,266.0755,22419.0
2020-09-03 12:00:00,297.85,299.35,297.32,298.48,27657.0,265.9683,267.3078,265.495,266.5309,27657.0
2020-09-03 12:30:00,298.42,298.69,295.83,295.84,15737.0,266.4773,266.7184,264.1645,264.1735,15737.0
2020-09-03 13:00:00,295.93,296.61,294.56,296.41,21411.0,264.2538,264.861,263.0305,264.6824,21411.0
2020-09-03 13:30:00,296.43,296.43,294.39,295.02,17658.0,264.7003,264.7003,262.8787,263.4412,17658.0
2020-09-03 14:00:00,294.8,296.21,294.57,296.12,25297.0,263.2448,264.5039,263.0394,264.4235,25297.0
2020-09-03 14:30:00,295.87,296.63,293.54,294.24,31029.0,264.2003,264.8789,262.1197,262.7447,31029.0
2020-09-03 15:00:00,294.08,295.21,292.91,294.55,38499.0,262.6019,263.6109,261.5571,263.0215,38499.0
2020-09-03 15:30:00,294.49,297.49,294.15,297.18,155014.0,262.968,265.6468,262.6644,265.37,155014.0
2020-09-04 09:30:00,298.91,300.71,296.47,297.32,40785.0,266.9149,268.5222,264.736,265.495,40785.0
2020-09-04 10:00:00,296.99,298.25,294.71,295.0,21626.0,265.2004,266.3255,263.1644,263.4234,21626.0
2020-09-04 10:30:00,295.08,295.57,292.57,294.38,28061.0,263.4948,263.9324,261.2535,262.8697,28061.0
2020-09-04 11:00:00,294.05,294.33,291.06,292.23,29372.0,262.5751,262.8251,259.9051,260.9499,29372.0
2020-09-04 11:30:00,292.23,293.69,291.87,293.35,17575.0,260.9499,262.2536,260.6284,261.95,17575.0
2020-09-04 12:00:00,293.38,295.21,293.15,294.98,55599.0,261.9768,263.6109,261.7714,263.4055,55599.0
2020-09-04 12:30:00,294.97,296.21,294.85,296.21,24701.0,263.3966,264.5039,263.2894,264.5039,24701.0
2020-09-04 13:00:00,295.95,296.31,295.5,295.98,55507.0,264.2717,264.5932,263.8699,264.2985,55507.0
2020-09-04 13:30:00,295.93,296.5,295.58,296.21,60944.0,264.2538,264.7628,263.9413,264.5039,60944.0
2020-09-04 14:00:00,295.95,297.02,295.75,297.01,33009.0,264.2717,265.2272,264.0931,265.2182,33009.0
2020-09-04 14:30:00,296.92,299.35,296.49,299.2,45599.0,265.1379,267.3078,264.7539,267.1738,45599.0
2020-09-04 15:00:00,299.02,299.63,298.63,299.2,68184.0,267.0131,267.5578,266.6648,267.1738,68184.0
2020-09-04 15:30:00,299.16,299.32,296.89,298.43,215508.0,267.1381,267.281,265.1111,266.4862,215508.0
2020-09-08 09:30:00,294.89,295.78,292.0,295.66,73653.0,263.3251,264.1199,260.7445,264.0127,73653.0
2020-09-08 10:00:00,295.69,297.26,294.06,297.1,34546.0,264.0395,265.4415,262.584,265.2986,34546.0
2020-09-08 10:30:00,296.97,298.02,295.18,296.05,19430.0,265.1825,266.1201,263.5841,264.361,19430.0
2020-09-08 11:00:00,295.59,297.43,295.59,296.44,17038.0,263.9502,265.5933,263.9502,264.7092,17038.0
2020-09-08 11:30:00,296.29,296.57,294.25,295.55,45183.0,264.5753,264.8253,262.7537,263.9145,45183.0
2020-09-08 12:00:00,295.29,297.02,295.29,296.63,24395.0,263.6823,265.2272,263.6823,264.8789,24395.0
2020-09-08 12:30:00,296.78,297.29,296.41,297.05,27735.0,265.0128,265.4683,264.6824,265.2539,27735.0
2020-09-08 13:00:00,297.02,297.95,296.9,297.47,24051.0,265.2272,266.0576,265.12,265.629,24051.0
2020-09-08 13:30:00,297.3,298.24,297.01,297.91,23099.0,265.4772,266.3166,265.2182,266.0219,23099.0
2020-09-08 14:00:00,297.96,298.31,295.85,295.85,48320.0,266.0665,266.3791,264.1824,264.1824,48320.0
2020-09-08 14:30:00,295.76,295.78,293.26,295.01,21602.0,264.102,264.1199,261.8696,263.4323,21602.0
2020-09-08 15:00:00,294.85,295.24,293.62,295.07,27826.0,263.2894,263.6377,262.1911,263.4859,27826.0
2020-09-08 15:30:00,295.08,296.92,294.12,294.52,161092.0,263.4948,265.1379,262.6376,262.9948,161092.0
2020-09-09 09:30:00,298.18,303.26,297.95,302.7,45269.0,266.263,270.7992,266.0576,270.2992,45269.0
2020-09-09 10:00:00,302.6,305.51,302.19,305.16,47733.0,270.2099,272.8084,269.8438,272.4959,47733.0
2020-09-09 10:30:00,304.88,305.0,302.91,303.37,29373.0,272.2458,272.353,270.4867,270.8975,29373.0
2020-09-09 11:00:00,303.83,304.55,303.74,304.09,23582.0,271.3082,271.9511,271.2279,271.5404,23582.0
2020-09-09 11:30:00,303.97,304.33,303.19,303.36,19256.0,271.4332,271.7547,270.7367,270.8885,19256.0
2020-09-09 12:00:00,303.45,304.97,303.2,304.47,17662.0,270.9689,272.3262,270.7457,271.8797,17662.0
2020-09-09 12:30:00,304.69,305.5,304.65,304.92,13262.0,272.0762,272.7995,272.0404,272.2815,13262.0
2020-09-09 13:00:00,305.0,306.69,305.0,306.42,17119.0,272.353,273.8621,272.353,273.621,17119.0
2020-09-09 13:30:00,306.42,306.83,304.92,305.18,15142.0,273.621,273.9871,272.2815,272.5137,15142.0
2020-09-09 14:00:00,305.32,306.24,304.69,305.13,30579.0,272.6387,273.4603,272.0762,272.4691,30579.0
2020-09-09 14:30:00,305.42,306.23,305.35,305.42,19464.0,272.728,273.4513,272.6655,272.728,19464.0
2020-09-09 15:00:00,305.59,306.24,305.19,305.3,23694.0,272.8798,273.4603,272.5226,272.6209,23694.0
2020-09-09 15:30:00,305.27,305.53,302.81,302.97,114227.0,272.5941,272.8262,270.3974,270.5403,114227.0
2020-09-10 09:30:00,302.7,306.04,302.35,304.31,34700.0,270.2992,273.2817,269.9866,271.7368,34700.0
2020-09-10 10:00:00,304.66,304.98,301.78,302.22,18386.0,272.0494,272.3351,269.4776,269.8706,18386.0
2020-09-10 10:30:00,302.52,302.97,300.4,300.44,22650.0,270.1384,270.5403,268.2454,268.2811,22650.0
2020-09-10 11:00:00,300.26,301.88,299.85,301.31,13306.0,268.1203,269.5669,267.7542,269.058,13306.0
2020-09-10 11:30:00,301.13,302.23,300.24,301.25,27846.0,268.8972,269.8795,268.1025,269.0044,27846.0
2020-09-10 12:00:00,301.12,301.69,299.27,299.67,56470.0,268.8883,269.3973,267.2363,267.5935,56470.0
2020-09-10 12:30:00,299.64,299.84,298.27,298.65,74022.0,267.5667,267.7453,266.3434,266.6827,74022.0
2020-09-10 13:00:00,298.75,300.21,298.63,298.96,12739.0,266.772,268.0757,266.6648,266.9595,12739.0
2020-09-10 13:30:00,299.03,299.42,297.85,298.12,15582.0,267.022,267.3703,265.9683,266.2094,15582.0
2020-09-10 14:00:00,298.1,298.7,294.78,295.23,39159.0,266.1916,266.7273,263.2269,263.6288,39159.0
2020-09-10 14:30:00,295.23,297.08,295.15,296.9,39051.0,263.6288,265.2807,263.5573,265.12,39051.0
2020-09-10 15:00:00,297.03,297.03,294.09,294.82,38300.0,265.2361,265.2361,262.6108,263.2626,38300.0
2020-09-10 15:30:00,294.61,296.6,294.39,295.23,90072.0,263.0751,264.8521,262.8787,263.6288,90072.0
2020-09-11 09:30:00,297.81,299.88,297.1,297.79,27024.0,265.9326,267.781,265.2986,265.9147,27024.0
2020-09-11 10:00:00,297.97,300.01,297.72,299.43,23369.0,266.0755,267.8971,265.8522,267.3792,23369.0
2020-09-11 10:30:00,299.7,300.28,298.95,300.06,18425.0,267.6203,268.1382,266.9506,267.9418,18425.0
2020-09-11 11:00:00,300.18,301.2,300.16,300.65,11543.0,268.0489,268.9597,268.0311,268.4686,11543.0
2020-09-11 11:30:00,300.6,300.61,299.31,299.92,17740.0,268.424,268.4329,267.272,267.8167,17740.0
2020-09-11 12:00:00,299.63,301.19,299.62,300.82,15281.0,267.5578,268.9508,267.5489,268.6204,15281.0
2020-09-11 12:30:00,300.69,300.69,298.96,299.07,12522.0,268.5043,268.5043,266.9595,267.0577,12522.0
2020-09-11 13:00:00,299.01,299.37,298.44,298.73,28641.0,267.0041,267.3256,266.4952,266.7541,28641.0
2020-09-11 13:30:00,298.87,299.4,298.32,298.43,24082.0,266.8791,267.3524,266.388,266.4862,24082.0
2020-09-11 14:00:00,298.56,300.25,298.24,299.93,13285.0,266.6023,268.1114,266.3166,267.8257,13285.0
2020-09-11 14:30:00,299.82,301.62,299.82,301.41,10949.0,267.7274,269.3348,267.7274,269.1473,10949.0
2020-09-11 15:00:00,301.19,302.09,300.15,301.94,15734.0,268.9508,269.7545,268.0221,269.6205,15734.0
2020-09-11 15:30:00,301.98,302.13,300.11,300.2,70791.0,269.6562,269.7902,267.9864,268.0668,70791.0
2020-09-14 09:30:00,303.58,304.25,301.27,304.23,23884.0,271.085,271.6833,269.0222,271.6654,23884.0
2020-09-14 10:00:00,304.4,306.8,304.4,306.07,39379.0,271.8172,273.9603,271.8172,273.3084,39379.0
2020-09-14 10:30:00,305.46,305.5,304.01,304.13,12873.0,272.7637,272.7995,271.4689,271.5761,12873.0
2020-09-14 11:00:00,304.16,305.33,303.69,305.19,18388.0,271.6029,272.6477,271.1832,272.5226,18388.0
2020-09-14 11:30:00,305.19,305.33,304.44,304.47,11846.0,272.5226,272.6477,271.8529,271.8797,11846.0
2020-09-14 12:00:00,304.63,304.9,304.05,304.79,13592.0,272.0226,272.2637,271.5047,272.1655,13592.0
2020-09-14 12:30:00,304.86,304.86,304.28,304.54,10105.0,272.228,272.228,271.71,271.9422,10105.0
2020-09-14 13:00:00,304.7,305.08,303.76,304.3,9687.0,272.0851,272.4244,271.2457,271.7279,9687.0
2020-09-14 13:30:00,304.51,304.73,304.05,304.23,10126.0,271.9154,272.1119,271.5047,271.6654,10126.0
2020-09-14 14:00:00,304.24,304.76,304.06,304.53,16439.0,271.6743,272.1387,271.5136,271.9333,16439.0
2020-09-14 14:30:00,304.63,304.98,303.36,303.92,9814.0,272.0226,272.3351,270.8885,271.3886,9814.0
2020-09-14 15:00:00,303.7,304.2,302.62,303.44,15886.0,271.1921,271.6386,270.2277,270.96,15886.0
2020-09-14 15:30:00,303.59,304.76,303.26,303.97,70931.0,271.0939,272.1387,270.7992,271.4332,70931.0
2020-09-15 09:30:00,305.88,307.93,305.24,305.79,32750.0,273.1388,274.9694,272.5673,273.0584,32750.0
2020-09-15 10:00:00,305.92,306.95,305.9,306.47,13423.0,273.1745,274.0943,273.1566,273.6656,13423.0
2020-09-15 10:30:00,306.6,306.75,304.96,305.06,10658.0,273.7817,273.9157,272.3173,272.4066,10658.0
2020-09-15 11:00:00,305.12,305.91,304.99,305.49,21736.0,272.4601,273.1656,272.3441,272.7905,21736.0
2020-09-15 11:30:00,305.57,305.96,304.76,305.28,16852.0,272.862,273.2102,272.1387,272.603,16852.0
2020-09-15 12:00:00,305.29,305.46,304.22,304.98,22158.0,272.6119,272.7637,271.6565,272.3351,22158.0
2020-09-15 12:30:00,304.84,305.11,304.5,304.85,7699.0,272.2101,272.4512,271.9065,272.219,7699.0
2020-09-15 13:00:00,304.84,305.29,304.63,305.19,10519.0,272.2101,272.6119,272.0226,272.5226,10519.0
2020-09-15 13:30:00,305.06,305.71,304.92,305.49,7930.0,272.4066,272.987,272.2815,272.7905,7930.0
2020-09-15 14:00:00,305.46,305.87,305.11,305.87,14762.0,272.7637,273.1299,272.4512,273.1299,14762.0
2020-09-15 14:30:00,305.78,306.63,305.67,306.5,13088.0,273.0495,273.8085,272.9513,273.6924,13088.0
2020-09-15 15:00:00,306.5,307.07,305.52,305.82,34137.0,273.6924,274.2014,272.8173,273.0852,34137.0
2020-09-15 15:30:00,305.71,305.87,303.96,304.04,100549.0,272.987,273.1299,271.4243,271.4957,100549.0
2020-09-16 09:30:00,304.26,305.95,304.26,305.47,24300.0,271.6922,273.2013,271.6922,272.7727,24300.0
2020-09-16 10:00:00,305.62,306.76,305.38,305.63,25277.0,272.9066,273.9246,272.6923,272.9155,25277.0
2020-09-16 10:30:00,305.82,306.17,305.37,305.84,20739.0,273.0852,273.3977,272.6834,273.1031,20739.0
2020-09-16 11:00:00,305.74,306.37,305.32,305.36,29050.0,273.0138,273.5763,272.6387,272.6744,29050.0
2020-09-16 11:30:00,305.33,305.54,304.89,305.11,13007.0,272.6477,272.8352,272.2548,272.4512,13007.0
2020-09-16 12:00:00,305.13,305.31,304.2,304.5,15006.0,272.4691,272.6298,271.6386,271.9065,15006.0
2020-09-16 12:30:00,304.48,304.6,304.15,304.39,12688.0,271.8886,271.9958,271.594,271.8083,12688.0
2020-09-16 13:00:00,304.37,304.58,303.68,303.7,15583.0,271.7904,271.9779,271.1743,271.1921,15583.0
2020-09-16 13:30:00,303.78,304.4,303.41,303.58,18471.0,271.2636,271.8172,270.9332,271.085,18471.0
2020-09-16 14:00:00,304.1,305.52,303.6,305.52,26948.0,271.5493,272.8173,271.1028,272.8173,26948.0
2020-09-16 14:30:00,305.65,305.92,304.49,304.97,18609.0,272.9334,273.1745,271.8976,272.3262,18609.0
2020-09-16 15:00:00,305.07,305.67,303.18,303.46,16941.0,272.4155,272.9513,270.7278,270.9778,16941.0
2020-09-16 15:30:00,303.31,304.29,302.29,302.46,73042.0,270.8439,271.719,269.9331,270.0849,73042.0
2020-09-17 09:30:00,300.62,300.62,297.17,298.75,22232.0,268.4418,268.4418,265.3611,266.772,22232.0
2020-09-17 10:00:00,298.64,300.51,298.21,300.08,22431.0,266.6738,268.3436,266.2898,267.9596,22431.0
2020-09-17 10:30:00,300.04,301.89,299.94,301.07,13145.0,267.9239,269.5759,267.8346,268.8436,13145.0
2020-09-17 11:00:00,301.06,302.53,301.06,302.43,16369.0,268.8347,270.1474,268.8347,270.0581,16369.0
2020-09-17 11:30:00,302.45,302.84,302.06,302.56,19010.0,270.0759,270.4242,269.7277,270.1742,19010.0
2020-09-17 12:00:00,302.47,302.63,299.32,299.92,22799.0,270.0938,270.2367,267.281,267.8167,22799.0
2020-09-17 12:30:00,299.94,300.48,299.74,300.42,16283.0,267.8346,268.3168,267.656,268.2632,16283.0
2020-09-17 13:00:00,300.62,300.62,299.26,299.27,21668.0,268.4418,268.4418,267.2274,267.2363,21668.0
2020-09-17 13:30:00,299.26,300.04,299.15,299.5,20171.0,267.2274,267.9239,267.1292,267.4417,20171.0
2020-09-17 14:00:00,299.57,300.93,299.57,300.13,15282.0,267.5042,268.7186,267.5042,268.0043,15282.0
2020-09-17 14:30:00,299.93,300.19,299.26,299.75,15177.0,267.8257,268.0578,267.2274,267.6649,15177.0
2020-09-17 15:00:00,299.75,301.19,298.82,301.11,84150.0,267.6649,268.9508,266.8345,268.8794,84150.0
2020-09-17 15:30:00,301.0,302.39,300.96,302.0,77731.0,268.7811,270.0224,268.7454,269.6741,77731.0
2020-09-18 09:30:00,299.8,303.3,299.69,300.61,204299.0,267.7096,270.8349,267.6114,268.4329,204299.0
2020-09-18 10:00:00,300.78,301.45,299.68,300.47,25474.0,268.5847,269.183,267.6024,268.3079,25474.0
2020-09-18 10:30:00,300.26,300.42,298.52,298.52,27712.0,268.1203,268.2632,266.5666,266.5666,27712.0
2020-09-18 11:00:00,298.71,299.52,297.75,298.67,22769.0,266.7363,267.4596,265.879,266.7005,22769.0
2020-09-18 11:30:00,298.89,299.98,298.53,299.7,19575.0,266.897,267.8703,266.5755,267.6203,19575.0
2020-09-18 12:00:00,299.55,299.67,297.98,298.45,14823.0,267.4863,267.5935,266.0844,266.5041,14823.0
2020-09-18 12:30:00,298.33,298.49,297.46,297.47,15842.0,266.3969,266.5398,265.6201,265.629,15842.0
2020-09-18 13:00:00,297.52,297.76,295.96,295.96,26055.0,265.6736,265.8879,264.2806,264.2806,26055.0
2020-09-18 13:30:00,295.83,296.52,294.84,296.52,21871.0,264.1645,264.7807,263.2805,264.7807,21871.0
2020-09-18 14:00:00,296.25,296.28,295.27,296.1,20384.0,264.5396,264.5664,263.6645,264.4056,20384.0
2020-09-18 14:30:00,296.06,296.5,295.47,295.94,13705.0,264.3699,264.7628,263.8431,264.2628,13705.0
2020-09-18 15:00:00,295.85,296.91,295.81,296.85,18184.0,264.1824,265.1289,264.1467,265.0754,18184.0
2020-09-18 15:30:00,296.91,297.51,295.2,295.68,100399.0,265.1289,265.6647,263.602,264.0306,100399.0
2020-09-21 09:30:00,291.37,291.6,288.81,289.76,43805.0,260.1819,260.3873,257.8959,258.7443,43805.0
2020-09-21 10:00:00,289.71,290.09,285.6,285.93,42681.0,258.6996,259.0389,255.0295,255.3242,42681.0
2020-09-21 10:30:00,286.05,286.38,284.64,285.61,23666.0,255.4314,255.7261,254.1723,255.0385,23666.0
2020-09-21 11:00:00,285.69,287.23,285.28,285.5,17759.0,255.1099,256.4851,254.7438,254.9402,17759.0
2020-09-21 11:30:00,285.49,286.36,284.93,286.08,38634.0,254.9313,255.7082,254.4313,255.4582,38634.0
2020-09-21 12:00:00,286.15,287.37,285.96,287.0,21696.0,255.5207,256.6101,255.351,256.2797,21696.0
2020-09-21 12:30:00,286.94,287.41,285.77,285.91,12257.0,256.2261,256.6458,255.1813,255.3064,12257.0
2020-09-21 13:00:00,286.17,286.56,285.65,286.27,27482.0,255.5385,255.8868,255.0742,255.6278,27482.0
2020-09-21 13:30:00,286.36,287.51,286.21,287.15,24991.0,255.7082,256.7351,255.5743,256.4136,24991.0
2020-09-21 14:00:00,287.39,288.35,286.85,288.15,17762.0,256.6279,257.4852,256.1457,257.3066,17762.0
2020-09-21 14:30:00,288.07,288.38,286.94,287.98,15567.0,257.2352,257.512,256.2261,257.1548,15567.0
2020-09-21 15:00:00,287.9,290.0,287.9,289.62,18044.0,257.0834,258.9586,257.0834,258.6192,18044.0
2020-09-21 15:30:00,289.66,290.82,289.07,290.82,73269.0,258.655,259.6908,258.1281,259.6908,73269.0
2020-09-22 09:30:00,292.66,292.66,289.67,290.18,35690.0,261.3338,261.3338,258.6639,259.1193,35690.0
2020-09-22 10:00:00,290.34,291.76,290.2,291.39,19692.0,259.2622,260.5302,259.1372,260.1998,19692.0
2020-09-22 10:30:00,291.49,292.05,290.74,290.74,40885.0,260.2891,260.7891,259.6194,259.6194,40885.0
2020-09-22 11:00:00,290.49,291.64,290.11,290.84,11415.0,259.3961,260.423,259.0568,259.7087,11415.0
2020-09-22 11:30:00,290.93,291.66,290.24,291.45,20977.0,259.789,260.4409,259.1729,260.2534,20977.0
2020-09-22 12:00:00,291.45,291.6,290.29,290.29,23327.0,260.2534,260.3873,259.2175,259.2175,23327.0
2020-09-22 12:30:00,290.38,290.64,289.44,289.8,22030.0,259.2979,259.5301,258.4585,258.78,22030.0
2020-09-22 13:00:00,289.81,290.5,289.48,290.32,15742.0,258.7889,259.4051,258.4942,259.2443,15742.0
2020-09-22 13:30:00,290.23,291.57,290.23,291.56,19822.0,259.164,260.3605,259.164,260.3516,19822.0
2020-09-22 14:00:00,291.5,292.06,291.41,291.93,27323.0,260.298,260.7981,260.2176,260.682,27323.0
2020-09-22 14:30:00,292.0,292.75,292.0,292.1,24449.0,260.7445,261.4142,260.7445,260.8338,24449.0
2020-09-22 15:00:00,292.11,293.62,291.9,293.25,20990.0,260.8427,262.1911,260.6552,261.8607,20990.0
2020-09-22 15:30:00,293.3,293.74,292.41,293.46,63987.0,261.9053,262.2982,261.1106,262.0482,63987.0
2020-09-23 09:30:00,292.82,293.54,289.59,289.92,68000.0,261.4767,262.1197,258.5925,258.8871,68000.0
2020-09-23 10:00:00,290.32,290.95,290.01,290.81,22576.0,259.2443,259.8069,258.9675,259.6819,22576.0
2020-09-23 10:30:00,290.78,290.78,289.52,290.68,25713.0,259.6551,259.6551,258.53,259.5658,25713.0
2020-09-23 11:00:00,290.51,291.28,289.95,290.23,19036.0,259.414,260.1016,258.9139,259.164,19036.0
2020-09-23 11:30:00,290.34,290.34,288.24,288.42,18365.0,259.2622,259.2622,257.387,257.5477,18365.0
2020-09-23 12:00:00,288.28,288.77,287.92,288.75,25858.0,257.4227,257.8602,257.1012,257.8424,25858.0
2020-09-23 12:30:00,288.68,289.25,288.29,289.14,36633.0,257.7799,258.2889,257.4316,258.1906,36633.0
2020-09-23 13:00:00,288.95,289.86,288.95,289.72,11979.0,258.021,258.8336,258.021,258.7085,11979.0
2020-09-23 13:30:00,289.77,290.49,289.01,289.29,21157.0,258.7532,259.3961,258.0745,258.3246,21157.0
2020-09-23 14:00:00,289.03,289.06,286.74,287.18,38695.0,258.0924,258.1192,256.0475,256.4404,38695.0
2020-09-23 14:30:00,287.14,287.37,286.03,286.04,23418.0,256.4047,256.6101,255.4135,255.4224,23418.0
2020-09-23 15:00:00,286.21,286.37,284.93,285.44,38143.0,255.5743,255.7171,254.4313,254.8867,38143.0
2020-09-23 15:30:00,285.46,286.18,284.59,285.46,162548.0,254.9045,255.5475,254.1277,254.9045,162548.0
2020-09-24 09:30:00,285.51,287.12,284.23,286.49,30535.0,254.9492,256.3868,253.8062,255.8243,30535.0
2020-09-24 10:00:00,286.65,289.35,286.64,287.95,24068.0,255.9672,258.3781,255.9582,257.128,24068.0
2020-09-24 10:30:00,287.38,288.55,286.54,288.36,17470.0,256.619,257.6638,255.8689,257.4941,17470.0
2020-09-24 11:00:00,288.04,288.92,287.22,288.46,15079.0,257.2084,257.9942,256.4761,257.5834,15079.0
2020-09-24 11:30:00,288.51,290.3,288.32,290.02,29937.0,257.6281,259.2265,257.4584,258.9764,29937.0
2020-09-24 12:00:00,290.08,290.48,289.75,289.75,16396.0,259.03,259.3872,258.7353,258.7353,16396.0
2020-09-24 12:30:00,289.87,290.78,289.26,290.63,27936.0,258.8425,259.6551,258.2978,259.5211,27936.0
2020-09-24 13:00:00,290.81,291.74,290.62,291.5,24368.0,259.6819,260.5123,259.5122,260.298,24368.0
2020-09-24 13:30:00,291.6,291.86,290.54,290.54,18779.0,260.3873,260.6195,259.4408,259.4408,18779.0
2020-09-24 14:00:00,290.7,290.7,289.44,289.84,21364.0,259.5836,259.5836,258.4585,258.8157,21364.0
2020-09-24 14:30:00,289.87,290.5,288.69,288.69,26292.0,258.8425,259.4051,257.7888,257.7888,26292.0
2020-09-24 15:00:00,288.8,289.19,287.37,287.69,34674.0,257.887,258.2353,256.6101,256.8958,34674.0
2020-09-24 15:30:00,287.76,290.03,287.49,290.02,123479.0,256.9583,258.9854,256.7172,258.9764,123479.0
2020-09-25 09:30:00,286.25,287.66,285.2,286.51,31977.0,255.61,256.869,254.6724,255.8421,31977.0
2020-09-25 10:00:00,286.53,287.5,285.0,287.14,27944.0,255.86,256.7262,254.4938,256.4047,27944.0
2020-09-25 10:30:00,287.27,288.64,286.63,288.61,29427.0,256.5208,257.7441,255.9493,257.7174,29427.0
2020-09-25 11:00:00,288.67,289.59,288.26,289.35,15392.0,257.7709,258.5925,257.4048,258.3781,15392.0
2020-09-25 11:30:00,289.3,289.4,288.2,288.47,12225.0,258.3335,258.4228,257.3512,257.5923,12225.0
2020-09-25 12:00:00,288.32,289.45,288.3,288.66,27378.0,257.4584,258.4674,257.4405,257.762,27378.0
2020-09-25 12:30:00,288.82,289.84,288.62,289.58,14034.0,257.9049,258.8157,257.7263,258.5835,14034.0
2020-09-25 13:00:00,289.59,290.25,289.33,290.15,21088.0,258.5925,259.1818,258.3603,259.0925,21088.0
2020-09-25 13:30:00,290.17,291.32,290.16,290.67,15439.0,259.1104,260.1373,259.1014,259.5569,15439.0
2020-09-25 14:00:00,290.58,291.16,290.44,290.88,21559.0,259.4765,259.9944,259.3515,259.7444,21559.0
2020-09-25 14:30:00,290.59,290.6,290.06,290.56,9990.0,259.4854,259.4943,259.0121,259.4586,9990.0
2020-09-25 15:00:00,290.58,291.69,290.42,291.04,19654.0,259.4765,260.4677,259.3336,259.8873,19654.0
2020-09-25 15:30:00,291.06,291.06,289.7,290.71,53715.0,259.9051,259.9051,258.6907,259.5926,53715.0
2020-09-28 09:30:00,294.12,295.27,292.28,293.03,54918.0,262.6376,263.6645,260.9945,261.6642,54918.0
2020-09-28 10:00:00,293.05,294.82,293.05,294.61,36794.0,261.6821,263.2626,261.6821,263.0751,36794.0
2020-09-28 10:30:00,294.48,295.25,293.9,294.02,24092.0,262.959,263.6466,262.4411,262.5483,24092.0
2020-09-28 11:00:00,294.02,294.43,293.64,293.96,10982.0,262.5483,262.9144,262.2089,262.4947,10982.0
2020-09-28 11:30:00,294.06,294.32,293.81,293.94,24320.0,262.584,262.8162,262.3608,262.4768,24320.0
2020-09-28 12:00:00,294.01,294.45,293.9,294.2,20333.0,262.5393,262.9322,262.4411,262.709,20333.0
2020-09-28 12:30:00,294.31,295.81,294.31,295.7,12415.0,262.8072,264.1467,262.8072,264.0484,12415.0
2020-09-28 13:00:00,295.66,295.68,294.25,294.36,8322.0,264.0127,264.0306,262.7537,262.8519,8322.0
2020-09-28 13:30:00,294.35,294.51,293.59,293.59,10158.0,262.843,262.9858,262.1643,262.1643,10158.0
2020-09-28 14:00:00,293.66,294.66,293.05,294.62,20600.0,262.2268,263.1198,261.6821,263.084,20600.0
2020-09-28 14:30:00,294.64,295.4,294.64,294.96,13394.0,263.1019,263.7806,263.1019,263.3877,13394.0
2020-09-28 15:00:00,294.94,294.98,293.79,294.23,10907.0,263.3698,263.4055,262.3429,262.7358,10907.0
2020-09-28 15:30:00,294.12,294.12,292.13,292.79,80036.0,262.6376,262.6376,260.8606,261.4499,80036.0
2020-09-29 09:30:00,294.63,296.78,293.15,295.1,94629.0,263.093,265.0128,261.7714,263.5127,94629.0
2020-09-29 10:00:00,295.18,295.83,294.7,295.67,22600.0,263.5841,264.1645,263.1555,264.0217,22600.0
2020-09-29 10:30:00,295.34,295.44,293.01,293.17,13887.0,263.727,263.8163,261.6464,261.7893,13887.0
2020-09-29 11:00:00,293.08,293.58,292.77,293.41,13579.0,261.7089,262.1554,261.4321,262.0036,13579.0
2020-09-29 11:30:00,293.41,293.72,292.19,292.42,11008.0,262.0036,262.2804,260.9142,261.1195,11008.0
2020-09-29 12:00:00,292.53,292.62,291.81,292.4,13999.0,261.2178,261.2981,260.5748,261.1017,13999.0
2020-09-29 12:30:00,292.61,293.58,292.11,293.49,21065.0,261.2892,262.1554,260.8427,262.075,21065.0
2020-09-29 13:00:00,293.51,294.57,293.42,294.27,10418.0,262.0929,263.0394,262.0125,262.7715,10418.0
2020-09-29 13:30:00,294.44,295.28,294.28,295.05,21789.0,262.9233,263.6734,262.7804,263.468,21789.0
2020-09-29 14:00:00,295.21,295.42,294.72,295.35,12005.0,263.6109,263.7984,263.1733,263.7359,12005.0
2020-09-29 14:30:00,295.38,295.63,294.98,295.36,9039.0,263.7627,263.9859,263.4055,263.7448,9039.0
2020-09-29 15:00:00,295.38,296.05,295.02,295.78,18508.0,263.7627,264.361,263.4412,264.1199,18508.0
2020-09-29 15:30:00,295.76,295.83,293.45,293.85,72718.0,264.102,264.1645,262.0393,262.3965,72718.0
2020-09-30 09:30:00,293.67,294.62,293.06,293.95,25863.0,263.4155,264.2676,262.8683,263.6666,25863.0
2020-09-30 10:00:00,294.27,296.48,294.11,296.48,29110.0,263.9537,265.936,263.8101,265.936,29110.0
2020-09-30 10:30:00,296.59,297.84,296.39,297.17,20390.0,266.0346,267.1559,265.8553,266.5549,20390.0
2020-09-30 11:00:00,296.94,298.56,296.71,297.97,15312.0,266.3486,267.8017,266.1423,267.2725,15312.0
2020-09-30 11:30:00,297.69,298.07,296.64,297.01,9592.0,267.0213,267.3622,266.0795,266.4114,9592.0
2020-09-30 12:00:00,297.11,298.81,297.06,298.29,16696.0,266.5011,268.0259,266.4562,267.5595,16696.0
2020-09-30 12:30:00,298.44,298.89,298.15,298.27,8380.0,267.6941,268.0977,267.4339,267.5416,8380.0
2020-09-30 13:00:00,298.31,298.31,297.29,297.69,14589.0,267.5774,267.5774,266.6625,267.0213,14589.0
2020-09-30 13:30:00,297.75,299.07,297.75,298.16,10340.0,267.0751,268.2592,267.0751,267.4429,10340.0
2020-09-30 14:00:00,298.13,298.9,296.67,297.61,22030.0,267.416,268.1067,266.1064,266.9496,22030.0
2020-09-30 14:30:00,297.61,298.01,296.34,297.68,43112.0,266.9496,267.3084,265.8104,267.0124,43112.0
2020-09-30 15:00:00,297.9,298.21,295.13,296.23,42507.0,267.2097,267.4878,264.7251,265.7117,42507.0
2020-09-30 15:30:00,296.21,299.32,295.89,297.86,190313.0,265.6938,268.4834,265.4068,267.1738,190313.0
2020-10-01 09:30:00,299.06,301.57,298.54,298.54,30572.0,268.2502,270.5016,267.7838,267.7838,30572.0
2020-10-01 10:00:00,298.53,299.86,298.3,299.2,39034.0,267.7748,268.9678,267.5685,268.3758,39034.0
2020-10-01 10:30:00,299.19,299.39,297.67,297.91,22025.0,268.3668,268.5462,267.0034,267.2187,22025.0
2020-10-01 11:00:00,298.15,300.39,297.56,300.18,30000.0,267.4339,269.4432,266.9047,269.2548,30000.0
2020-10-01 11:30:00,300.29,301.29,299.62,301.23,58403.0,269.3535,270.2504,268.7525,270.1966,58403.0
2020-10-01 12:00:00,301.08,301.56,299.96,301.02,24505.0,270.0621,270.4926,269.0575,270.0083,24505.0
2020-10-01 12:30:00,300.99,301.11,299.88,300.9,23672.0,269.9813,270.089,268.9857,269.9006,23672.0
2020-10-01 13:00:00,300.98,301.74,299.45,299.78,36660.0,269.9724,270.6541,268.6,268.896,36660.0
2020-10-01 13:30:00,299.85,300.14,297.84,298.26,33561.0,268.9588,269.2189,267.1559,267.5326,33561.0
2020-10-01 14:00:00,298.3,298.63,296.36,297.45,24128.0,267.5685,267.8645,265.8283,266.806,24128.0
2020-10-01 14:30:00,297.48,298.11,297.13,297.82,20477.0,266.833,267.3981,266.519,267.1379,20477.0
2020-10-01 15:00:00,297.83,297.86,295.19,295.21,38580.0,267.1469,267.1738,264.7789,264.7968,38580.0
2020-10-01 15:30:00,295.11,295.89,293.57,294.62,148392.0,264.7071,265.4068,263.3258,264.2676,148392.0
2020-10-02 09:30:00,291.32,296.24,290.2,295.23,31244.0,261.3076,265.7207,260.303,264.8148,31244.0
2020-10-02 10:00:00,295.05,297.36,295.05,296.95,20298.0,264.6533,266.7253,264.6533,266.3576,20298.0
2020-10-02 10:30:00,296.81,296.95,295.38,296.58,10136.0,266.232,266.3576,264.9493,266.0257,10136.0
2020-10-02 11:00:00,296.59,298.22,296.15,297.58,30403.0,266.0346,267.4967,265.64,266.9227,30403.0
2020-10-02 11:30:00,297.61,297.61,295.48,295.55,16425.0,266.9496,266.9496,265.039,265.1018,16425.0
2020-10-02 12:00:00,295.43,298.06,294.83,296.86,32493.0,264.9942,267.3532,264.456,266.2768,32493.0
2020-10-02 12:30:00,297.08,298.02,297.05,297.59,18170.0,266.4742,267.3173,266.4473,266.9316,18170.0
2020-10-02 13:00:00,297.61,298.47,296.49,297.88,23816.0,266.9496,267.721,265.9449,267.1917,23816.0
2020-10-02 13:30:00,297.94,298.0,295.96,296.3,15777.0,267.2456,267.2994,265.4696,265.7745,15777.0
2020-10-02 14:00:00,296.19,297.31,296.19,296.76,14022.0,265.6759,266.6805,265.6759,266.1871,14022.0
2020-10-02 14:30:00,296.8,298.22,296.54,297.59,37038.0,266.223,267.4967,265.9898,266.9316,37038.0
2020-10-02 15:00:00,297.52,297.71,296.35,296.88,26720.0,266.8688,267.0393,265.8194,266.2948,26720.0
2020-10-02 15:30:00,296.88,297.44,296.03,296.08,187472.0,266.2948,266.7971,265.5323,265.5772,187472.0
2020-10-05 09:30:00,298.29,304.38,296.19,304.21,66760.0,267.5595,273.0221,265.6759,272.8696,66760.0
2020-10-05 10:00:00,304.09,304.67,302.68,302.94,24701.0,272.762,273.2822,271.4972,271.7305,24701.0
2020-10-05 10:30:00,303.05,303.18,301.44,302.41,27631.0,271.8291,271.9457,270.385,271.2551,27631.0
2020-10-05 11:00:00,301.97,302.53,301.28,301.58,19801.0,270.8604,271.3627,270.2415,270.5106,19801.0
2020-10-05 11:30:00,300.98,301.22,300.02,300.3,18777.0,269.9724,270.1877,269.1113,269.3624,18777.0
2020-10-05 12:00:00,300.38,300.47,298.9,299.17,16265.0,269.4342,269.5149,268.1067,268.3489,16265.0
2020-10-05 12:30:00,299.17,299.72,298.98,299.45,13341.0,268.3489,268.8422,268.1784,268.6,13341.0
2020-10-05 13:00:00,299.46,299.9,299.28,299.57,11160.0,268.609,269.0036,268.4475,268.7076,11160.0
2020-10-05 13:30:00,299.75,300.66,299.75,300.3,19388.0,268.8691,269.6853,268.8691,269.3624,19388.0
2020-10-05 14:00:00,300.24,300.78,299.52,299.79,41337.0,269.3086,269.793,268.6628,268.905,41337.0
2020-10-05 14:30:00,299.73,300.55,299.73,300.42,13347.0,268.8512,269.5867,268.8512,269.4701,13347.0
2020-10-05 15:00:00,300.38,301.51,299.94,301.12,32602.0,269.4342,270.4478,269.0395,270.098,32602.0
2020-10-05 15:30:00,301.12,301.31,300.28,300.29,105063.0,270.098,270.2684,269.3445,269.3535,105063.0
2020-10-06 09:30:00,301.53,304.24,300.64,301.2,70724.0,270.4657,272.8965,269.6674,270.1697,70724.0
2020-10-06 10:00:00,301.15,302.2,300.87,301.9,54684.0,270.1249,271.0667,269.8737,270.7976,54684.0
2020-10-06 10:30:00,301.92,302.3,299.78,302.23,36980.0,270.8155,271.1564,268.896,271.0936,36980.0
2020-10-06 11:00:00,302.24,303.42,302.0,302.48,20991.0,271.1026,272.161,270.8873,271.3178,20991.0
2020-10-06 11:30:00,302.61,302.64,301.73,302.06,22402.0,271.4345,271.4614,270.6451,270.9411,22402.0
2020-10-06 12:00:00,302.18,302.89,302.1,302.37,20132.0,271.0488,271.6856,270.977,271.2192,20132.0
2020-10-06 12:30:00,302.35,303.18,302.35,302.68,17766.0,271.2012,271.9457,271.2012,271.4972,17766.0
2020-10-06 13:00:00,302.78,303.56,302.7,303.07,20672.0,271.5869,272.2866,271.5152,271.8471,20672.0
2020-10-06 13:30:00,303.14,303.26,301.82,302.07,25149.0,271.9099,272.0175,270.7258,270.9501,25149.0
2020-10-06 14:00:00,302.0,303.3,301.92,302.81,20314.0,270.8873,272.0534,270.8155,271.6138,20314.0
2020-10-06 14:30:00,302.85,303.7,299.49,300.8,46315.0,271.6497,272.4122,268.6359,269.8109,46315.0
2020-10-06 15:00:00,300.86,301.15,297.22,298.51,43018.0,269.8647,270.1249,266.5997,267.7568,43018.0
2020-10-06 15:30:00,298.51,299.59,295.92,296.2,137856.0,267.7568,268.7256,265.4337,265.6848,137856.0
2020-10-07 09:30:00,300.7,303.41,299.69,302.6,46128.0,269.7212,272.152,268.8153,271.4255,46128.0
2020-10-07 10:00:00,302.7,304.73,302.58,303.99,42169.0,271.5152,273.336,271.4075,272.6723,42169.0
2020-10-07 10:30:00,304.02,304.27,302.57,302.88,24094.0,272.6992,272.9234,271.3986,271.6766,24094.0
2020-10-07 11:00:00,303.01,303.39,301.19,301.68,12163.0,271.7932,272.1341,270.1607,270.6003,12163.0
2020-10-07 11:30:00,301.89,301.9,300.77,300.92,9268.0,270.7886,270.7976,269.784,269.9186,9268.0
2020-10-07 12:00:00,300.91,300.91,299.75,299.89,15258.0,269.9096,269.9096,268.8691,268.9947,15258.0
2020-10-07 12:30:00,300.0,300.74,299.98,300.67,8936.0,269.0933,269.7571,269.0754,269.6943,8936.0
2020-10-07 13:00:00,300.65,301.33,300.62,300.66,10202.0,269.6764,270.2863,269.6495,269.6853,10202.0
2020-10-07 13:30:00,300.75,301.66,300.63,301.23,14072.0,269.7661,270.5823,269.6584,270.1966,14072.0
2020-10-07 14:00:00,301.41,302.69,301.35,302.35,11907.0,270.3581,271.5062,270.3043,271.2012,11907.0
2020-10-07 14:30:00,302.34,303.02,302.33,302.44,14603.0,271.1923,271.8022,271.1833,271.282,14603.0
2020-10-07 15:00:00,302.32,303.08,302.28,303.08,26092.0,271.1743,271.856,271.1385,271.856,26092.0
2020-10-07 15:30:00,303.16,303.25,302.01,302.05,48302.0,271.9278,272.0085,270.8963,270.9321,48302.0
2020-10-08 09:30:00,303.02,304.56,302.45,303.91,37196.0,271.8022,273.1836,271.2909,272.6005,37196.0
2020-10-08 10:00:00,304.46,304.68,302.72,303.12,36522.0,273.0939,273.2912,271.5331,271.8919,36522.0
2020-10-08 10:30:00,303.4,304.1,303.17,303.18,20066.0,272.1431,272.771,271.9368,271.9457,20066.0
2020-10-08 11:00:00,303.28,303.52,302.86,303.26,29502.0,272.0354,272.2507,271.6587,272.0175,29502.0
2020-10-08 11:30:00,303.25,303.33,301.25,301.43,29571.0,272.0085,272.0803,270.2146,270.376,29571.0
2020-10-08 12:00:00,301.45,302.39,300.94,301.58,15926.0,270.394,271.2371,269.9365,270.5106,15926.0
2020-10-08 12:30:00,301.63,302.33,301.09,301.63,28127.0,270.5554,271.1833,270.071,270.5554,28127.0
2020-10-08 13:00:00,301.82,301.82,300.8,301.0,10636.0,270.7258,270.7258,269.8109,269.9903,10636.0
2020-10-08 13:30:00,300.98,301.67,300.95,301.38,11599.0,269.9724,270.5913,269.9455,270.3312,11599.0
2020-10-08 14:00:00,301.38,301.78,300.97,301.07,11115.0,270.3312,270.69,269.9634,270.0531,11115.0
2020-10-08 14:30:00,301.05,301.05,299.83,299.98,20147.0,270.0352,270.0352,268.9409,269.0754,20147.0
2020-10-08 15:00:00,299.9,300.03,299.34,299.99,45960.0,269.0036,269.1203,268.5013,269.0844,45960.0
2020-10-08 15:30:00,299.83,300.13,299.09,299.64,92456.0,268.9409,269.2099,268.2771,268.7704,92456.0
2020-10-09 09:30:00,302.29,303.46,299.89,301.11,48702.0,271.1474,272.1969,268.9947,270.089,48702.0
2020-10-09 10:00:00,300.97,300.97,299.85,300.0,21730.0,269.9634,269.9634,268.9588,269.0933,21730.0
2020-10-09 10:30:00,300.17,300.7,299.7,299.84,14092.0,269.2458,269.7212,268.8242,268.9498,14092.0
2020-10-09 11:00:00,299.84,300.47,299.23,299.95,17793.0,268.9498,269.5149,268.4027,269.0485,17793.0
2020-10-09 11:30:00,299.97,301.75,299.84,301.69,42428.0,269.0664,270.6631,268.9498,270.6092,42428.0
2020-10-09 12:00:00,301.8,302.46,301.8,302.12,42528.0,270.7079,271.2999,270.7079,270.9949,42528.0
2020-10-09 12:30:00,302.22,302.75,301.77,301.99,13777.0,271.0846,271.56,270.681,270.8783,13777.0
2020-10-09 13:00:00,301.94,301.97,300.99,301.1,16583.0,270.8335,270.8604,269.9813,270.08,16583.0
2020-10-09 13:30:00,301.09,301.56,300.88,301.0,31437.0,270.071,270.4926,269.8827,269.9903,31437.0
2020-10-09 14:00:00,300.96,301.13,300.68,300.9,22413.0,269.9544,270.1069,269.7033,269.9006,22413.0
2020-10-09 14:30:00,300.98,301.6,300.3,301.07,24366.0,269.9724,270.5285,269.3624,270.0531,24366.0
2020-10-09 15:00:00,301.1,301.84,301.03,301.46,52956.0,270.08,270.7438,270.0172,270.4029,52956.0
2020-10-09 15:30:00,301.54,301.54,300.36,300.6,93990.0,270.4747,270.4747,269.4163,269.6315,93990.0
2020-10-12 09:30:00,303.88,303.88,301.94,302.37,38827.0,272.5736,272.5736,270.8335,271.2192,38827.0
2020-10-12 10:00:00,302.4,303.08,301.88,302.6,9943.0,271.2461,271.856,270.7797,271.4255,9943.0
2020-10-12 10:30:00,302.6,303.45,302.51,302.77,10006.0,271.4255,272.1879,271.3448,271.578,10006.0
2020-10-12 11:00:00,302.74,303.75,302.74,303.25,30569.0,271.5511,272.457,271.5511,272.0085,30569.0
2020-10-12 11:30:00,303.57,303.61,303.07,303.58,11944.0,272.2956,272.3314,271.8471,272.3045,11944.0
2020-10-12 12:00:00,303.65,304.5,303.42,304.44,51413.0,272.3673,273.1297,272.161,273.0759,51413.0
2020-10-12 12:30:00,304.66,304.86,302.99,303.48,38068.0,273.2733,273.4527,271.7753,272.2148,38068.0
2020-10-12 13:00:00,303.41,303.99,302.9,303.91,25136.0,272.152,272.6723,271.6946,272.6005,25136.0
2020-10-12 13:30:00,303.93,303.99,303.01,303.43,15267.0,272.6185,272.6723,271.7932,272.17,15267.0
2020-10-12 14:00:00,303.25,303.26,302.04,302.53,19422.0,272.0085,272.0175,270.9232,271.3627,19422.0
2020-10-12 14:30:00,302.53,302.86,301.88,302.86,15850.0,271.3627,271.6587,270.7797,271.6587,15850.0
2020-10-12 15:00:00,303.08,303.17,302.07,302.96,24892.0,271.856,271.9368,270.9501,271.7484,24892.0
2020-10-12 15:30:00,302.92,303.37,302.44,302.76,62693.0,271.7125,272.1162,271.282,271.569,62693.0
2020-10-13 09:30:00,302.43,306.82,302.29,304.28,72843.0,271.273,275.2107,271.1474,272.9324,72843.0
2020-10-13 10:00:00,304.32,304.51,303.02,303.94,34408.0,272.9683,273.1387,271.8022,272.6274,34408.0
2020-10-13 10:30:00,303.5,304.84,302.27,302.98,25737.0,272.2328,273.4347,271.1295,271.7663,25737.0
2020-10-13 11:00:00,302.96,303.29,301.99,302.02,21078.0,271.7484,272.0444,270.8783,270.9052,21078.0
2020-10-13 11:30:00,302.08,302.52,301.18,302.52,25633.0,270.9591,271.3537,270.1518,271.3537,25633.0
2020-10-13 12:00:00,302.52,303.41,302.05,302.05,23738.0,271.3537,272.152,270.9321,270.9321,23738.0
2020-10-13 12:30:00,302.15,303.42,301.75,302.91,17419.0,271.0218,272.161,270.6631,271.7035,17419.0
2020-10-13 13:00:00,303.01,303.06,301.61,301.95,18953.0,271.7932,271.8381,270.5375,270.8424,18953.0
2020-10-13 13:30:00,302.01,302.5,301.38,301.78,22209.0,270.8963,271.3358,270.3312,270.69,22209.0
2020-10-13 14:00:00,301.74,302.03,300.94,301.0,17535.0,270.6541,270.9142,269.9365,269.9903,17535.0
2020-10-13 14:30:00,300.82,301.45,300.4,301.37,15227.0,269.8289,270.394,269.4521,270.3222,15227.0
2020-10-13 15:00:00,301.24,302.05,301.09,301.78,23913.0,270.2056,270.9321,270.071,270.69,23913.0
2020-10-13 15:30:00,301.86,302.47,300.98,301.11,117134.0,270.7617,271.3089,269.9724,270.089,117134.0
2020-10-14 09:30:00,299.99,301.57,298.99,299.96,51780.0,269.0844,270.5016,268.1874,269.0575,51780.0
2020-10-14 10:00:00,299.96,300.46,299.35,299.64,35161.0,269.0575,269.506,268.5103,268.7704,35161.0
2020-10-14 10:30:00,299.59,301.29,299.39,300.63,84546.0,268.7256,270.2504,268.5462,269.6584,84546.0
2020-10-14 11:00:00,300.76,301.01,300.27,300.8,30836.0,269.775,269.9993,269.3355,269.8109,30836.0
2020-10-14 11:30:00,300.68,301.0,298.49,298.69,23234.0,269.7033,269.9903,267.7389,267.9183,23234.0
2020-10-14 12:00:00,298.56,299.76,297.99,298.7,33204.0,267.8017,268.8781,267.2904,267.9273,33204.0
2020-10-14 12:30:00,298.55,299.01,298.4,298.62,25530.0,267.7927,268.2053,267.6582,267.8555,25530.0
2020-10-14 13:00:00,298.61,299.01,298.45,298.5,21534.0,267.8465,268.2053,267.703,267.7479,21534.0
2020-10-14 13:30:00,298.46,299.65,298.19,299.65,22224.0,267.712,268.7794,267.4698,268.7794,22224.0
2020-10-14 14:00:00,299.67,300.62,299.61,299.86,43923.0,268.7973,269.6495,268.7435,268.9678,43923.0
2020-10-14 14:30:00,299.76,299.76,298.0,299.65,84919.0,268.8781,268.8781,267.2994,268.7794,84919.0
2020-10-14 15:00:00,299.8,300.18,298.15,298.31,108135.0,268.9139,269.2548,267.4339,267.5774,108135.0
2020-10-14 15:30:00,298.21,298.53,297.71,297.78,87067.0,267.4878,267.7748,267.0393,267.1021,87067.0
2020-10-15 09:30:00,296.85,297.67,294.8,297.0,44552.0,266.2679,267.0034,264.4291,266.4024,44552.0
2020-10-15 10:00:00,297.13,297.17,295.24,295.53,24625.0,266.519,266.5549,264.8237,265.0839,24625.0
2020-10-15 10:30:00,295.73,295.99,294.94,294.95,11962.0,265.2632,265.4965,264.5546,264.5636,11962.0
2020-10-15 11:00:00,294.99,295.91,294.41,295.06,34641.0,264.5995,265.4247,264.0792,264.6623,34641.0
2020-10-15 11:30:00,295.13,295.29,294.35,294.85,60801.0,264.7251,264.8686,264.0254,264.4739,60801.0
2020-10-15 12:00:00,294.88,295.17,294.76,295.05,22251.0,264.5008,264.7609,264.3932,264.6533,22251.0
2020-10-15 12:30:00,295.01,296.14,294.64,296.02,49517.0,264.6174,265.631,264.2855,265.5234,49517.0
2020-10-15 13:00:00,296.06,296.54,295.26,295.45,57057.0,265.5592,265.9898,264.8417,265.0121,57057.0
2020-10-15 13:30:00,295.42,295.73,295.23,295.46,38610.0,264.9852,265.2632,264.8148,265.0211,38610.0
2020-10-15 14:00:00,295.53,296.21,295.35,295.54,111904.0,265.0839,265.6938,264.9224,265.0928,111904.0
2020-10-15 14:30:00,295.7,295.84,295.26,295.61,38647.0,265.2363,265.3619,264.8417,265.1556,38647.0
2020-10-15 15:00:00,295.66,295.89,295.38,295.73,66179.0,265.2005,265.4068,264.9493,265.2632,66179.0
2020-10-15 15:30:00,295.68,296.03,295.32,295.95,102662.0,265.2184,265.5323,264.8955,265.4606,102662.0
2020-10-16 09:30:00,297.69,298.67,296.13,297.66,118079.0,267.0213,267.9004,265.622,266.9944,118079.0
2020-10-16 10:00:00,297.69,300.37,297.69,299.92,135888.0,267.0213,269.4252,267.0213,269.0216,135888.0
2020-10-16 10:30:00,299.9,300.23,299.67,300.0,45229.0,269.0036,269.2996,268.7973,269.0933,45229.0
2020-10-16 11:00:00,299.92,300.04,298.1,298.8,38889.0,269.0216,269.1292,267.3891,268.017,38889.0
2020-10-16 11:30:00,298.66,299.92,298.41,299.81,21024.0,267.8914,269.0216,267.6671,268.9229,21024.0
2020-10-16 12:00:00,299.82,300.18,299.39,299.95,23217.0,268.9319,269.2548,268.5462,269.0485,23217.0
2020-10-16 12:30:00,300.0,300.07,299.43,299.56,60983.0,269.0933,269.1561,268.5821,268.6987,60983.0
2020-10-16 13:00:00,299.58,299.79,299.28,299.71,34933.0,268.7166,268.905,268.4475,268.8332,34933.0
2020-10-16 13:30:00,299.72,299.78,298.98,299.04,46579.0,268.8422,268.896,268.1784,268.2322,46579.0
2020-10-16 14:00:00,299.01,299.18,298.65,298.91,48489.0,268.2053,268.3578,267.8824,268.1156,48489.0
2020-10-16 14:30:00,298.83,299.73,298.8,299.61,42535.0,268.0439,268.8512,268.017,268.7435,42535.0
2020-10-16 15:00:00,299.57,299.59,298.35,298.45,32304.0,268.7076,268.7256,267.6133,267.703,32304.0
2020-10-16 15:30:00,298.44,298.81,298.06,298.26,78009.0,267.6941,268.0259,267.3532,267.5326,78009.0
2020-10-19 09:30:00,299.96,300.61,298.94,298.97,52143.0,269.0575,269.6405,268.1425,268.1695,52143.0
2020-10-19 10:00:00,298.64,299.06,297.62,299.0,13909.0,267.8735,268.2502,266.9585,268.1964,13909.0
2020-10-19 10:30:00,299.01,299.15,297.97,298.66,36185.0,268.2053,268.3309,267.2725,267.8914,36185.0
2020-10-19 11:00:00,298.76,298.9,297.62,298.34,49522.0,267.9811,268.1067,266.9585,267.6044,49522.0
2020-10-19 11:30:00,298.33,298.79,297.69,298.0,19370.0,267.5954,268.008,267.0213,267.2994,19370.0
2020-10-19 12:00:00,297.9,298.26,297.5,298.18,11975.0,267.2097,267.5326,266.8509,267.4608,11975.0
2020-10-19 12:30:00,298.18,299.21,298.03,298.17,28866.0,267.4608,268.3847,267.3263,267.4519,28866.0
2020-10-19 13:00:00,298.14,298.14,297.36,297.57,23284.0,267.425,267.425,266.7253,266.9137,23284.0
2020-10-19 13:30:00,297.57,297.57,295.31,295.84,19984.0,266.9137,266.9137,264.8865,265.3619,19984.0
2020-10-19 14:00:00,295.81,296.83,295.48,296.82,14278.0,265.335,266.2499,265.039,266.241,14278.0
2020-10-19 14:30:00,296.56,296.58,294.0,294.01,24306.0,266.0077,266.0257,263.7115,263.7204,24306.0
2020-10-19 15:00:00,294.0,294.41,293.22,293.98,39854.0,263.7115,264.0792,263.0118,263.6935,39854.0
2020-10-19 15:30:00,293.84,295.51,293.81,294.32,81508.0,263.568,265.0659,263.541,263.9985,81508.0
2020-10-20 09:30:00,295.51,296.39,294.73,295.01,31577.0,265.0659,265.8553,264.3663,264.6174,31577.0
2020-10-20 10:00:00,294.86,295.42,294.1,294.84,56435.0,264.4829,264.9852,263.8012,264.4649,56435.0
2020-10-20 10:30:00,295.11,297.0,294.98,296.32,10413.0,264.7071,266.4024,264.5905,265.7925,10413.0
2020-10-20 11:00:00,296.31,296.34,295.21,295.49,15518.0,265.7835,265.8104,264.7968,265.048,15518.0
2020-10-20 11:30:00,295.51,296.27,295.21,296.27,13585.0,265.0659,265.7476,264.7968,265.7476,13585.0
2020-10-20 12:00:00,296.27,296.87,296.12,296.34,10435.0,265.7476,266.2858,265.6131,265.8104,10435.0
2020-10-20 12:30:00,296.47,297.1,295.64,295.87,32388.0,265.927,266.4921,265.1825,265.3888,32388.0
2020-10-20 13:00:00,296.08,297.17,295.9,297.06,14318.0,265.5772,266.5549,265.4157,266.4562,14318.0
2020-10-20 13:30:00,297.0,297.39,295.88,295.88,18933.0,266.4024,266.7522,265.3978,265.3978,18933.0
2020-10-20 14:00:00,296.09,296.19,295.42,295.66,13319.0,265.5862,265.6759,264.9852,265.2005,13319.0
2020-10-20 14:30:00,295.84,296.16,295.3,295.83,9569.0,265.3619,265.6489,264.8775,265.3529,9569.0
2020-10-20 15:00:00,295.88,296.19,294.19,295.38,22985.0,265.3978,265.6759,263.8819,264.9493,22985.0
2020-10-20 15:30:00,295.43,295.91,294.45,294.45,29118.0,264.9942,265.4247,264.1151,264.1151,29118.0
2020-10-21 09:30:00,294.04,297.13,293.91,296.69,22209.0,263.7474,266.519,263.6307,266.1243,22209.0
2020-10-21 10:00:00,296.65,298.03,296.26,297.19,20032.0,266.0885,267.3263,265.7386,266.5728,20032.0
2020-10-21 10:30:00,297.07,297.07,295.11,295.11,13095.0,266.4652,266.4652,264.7071,264.7071,13095.0
2020-10-21 11:00:00,295.42,295.42,293.11,293.85,19334.0,264.9852,264.9852,262.9132,263.5769,19334.0
2020-10-21 11:30:00,294.17,294.87,294.03,294.31,9864.0,263.864,264.4918,263.7384,263.9895,9864.0
2020-10-21 12:00:00,294.56,295.76,294.39,294.64,7769.0,264.2138,265.2902,264.0613,264.2855,7769.0
2020-10-21 12:30:00,294.5,294.8,293.93,294.25,9621.0,264.16,264.4291,263.6487,263.9357,9621.0
2020-10-21 13:00:00,294.23,294.63,294.15,294.53,4335.0,263.9178,264.2766,263.846,264.1869,4335.0
2020-10-21 13:30:00,294.54,294.65,293.81,293.88,5213.0,264.1958,264.2945,263.541,263.6038,5213.0
2020-10-21 14:00:00,294.03,294.98,293.95,294.91,6189.0,263.7384,264.5905,263.6666,264.5277,6189.0
2020-10-21 14:30:00,294.89,295.29,294.75,294.97,9752.0,264.5098,264.8686,264.3842,264.5815,9752.0
2020-10-21 15:00:00,295.01,295.03,293.64,294.53,16742.0,264.6174,264.6354,263.3886,264.1869,16742.0
2020-10-21 15:30:00,294.63,294.9,293.11,293.26,44461.0,264.2766,264.5188,262.9132,263.0477,44461.0
2020-10-22 09:30:00,292.54,294.13,292.19,292.19,24009.0,262.4019,263.8281,262.0879,262.0879,24009.0
2020-10-22 10:00:00,291.84,292.81,290.77,291.03,16768.0,261.774,262.6441,260.8142,261.0475,16768.0
2020-10-22 10:30:00,291.13,291.39,289.01,290.0,36591.0,261.1371,261.3704,259.2356,260.1236,36591.0
2020-10-22 11:00:00,290.0,290.67,289.63,289.63,26755.0,260.1236,260.7245,259.7917,259.7917,26755.0
2020-10-22 11:30:00,289.48,290.53,289.35,289.99,20271.0,259.6571,260.599,259.5405,260.1146,20271.0
2020-10-22 12:00:00,289.98,290.29,289.69,290.28,16733.0,260.1056,260.3837,259.8455,260.3747,16733.0
2020-10-22 12:30:00,290.26,291.7,290.13,291.44,7218.0,260.3568,261.6484,260.2402,261.4152,7218.0
2020-10-22 13:00:00,291.57,292.74,291.57,291.99,16459.0,261.5318,262.5813,261.5318,261.9085,16459.0
2020-10-22 13:30:00,292.22,292.85,291.9,292.57,16638.0,262.1149,262.68,261.8278,262.4288,16638.0
2020-10-22 14:00:00,292.55,293.05,292.23,292.41,25927.0,262.4109,262.8593,262.1238,262.2853,25927.0
2020-10-22 14:30:00,292.45,292.93,292.17,292.21,17614.0,262.3212,262.7517,262.07,262.1059,17614.0
2020-10-22 15:00:00,292.27,292.97,291.98,292.97,17944.0,262.1597,262.7876,261.8996,262.7876,17944.0
2020-10-22 15:30:00,292.82,293.16,292.21,292.46,46413.0,262.653,262.958,262.1059,262.3301,46413.0
2020-10-23 09:30:00,294.98,295.6,293.79,294.8,26537.0,264.5905,265.1466,263.5231,264.4291,26537.0
2020-10-23 10:00:00,294.88,294.98,293.39,294.21,31487.0,264.5008,264.5905,263.1643,263.8998,31487.0
2020-10-23 10:30:00,294.03,295.12,293.98,294.45,9974.0,263.7384,264.7161,263.6935,264.1151,9974.0
2020-10-23 11:00:00,294.41,294.5,293.08,293.69,9331.0,264.0792,264.16,262.8863,263.4334,9331.0
2020-10-23 11:30:00,293.79,294.28,293.45,294.04,7980.0,263.5231,263.9626,263.2181,263.7474,7980.0
2020-10-23 12:00:00,293.91,294.24,292.47,293.02,16045.0,263.6307,263.9267,262.3391,262.8324,16045.0
2020-10-23 12:30:00,292.97,293.19,292.29,292.29,13998.0,262.7876,262.9849,262.1776,262.1776,13998.0
2020-10-23 13:00:00,292.23,293.62,292.22,293.55,10058.0,262.1238,263.3706,262.1149,263.3078,10058.0
2020-10-23 13:30:00,293.42,294.05,293.35,294.05,12584.0,263.1912,263.7563,263.1284,263.7563,12584.0
2020-10-23 14:00:00,294.04,294.51,293.88,294.51,7978.0,263.7474,264.1689,263.6038,264.1689,7978.0
2020-10-23 14:30:00,294.57,294.85,294.0,294.67,11325.0,264.2228,264.4739,263.7115,264.3124,11325.0
2020-10-23 15:00:00,294.73,295.28,294.6,294.74,16651.0,264.3663,264.8596,264.2497,264.3752,16651.0
2020-10-23 15:30:00,294.79,294.8,293.95,294.1,55148.0,264.4201,264.4291,263.6666,263.8012,55148.0
2020-10-26 09:30:00,289.94,291.27,287.11,287.89,30250.0,260.0697,261.2627,257.5313,258.2309,30250.0
2020-10-26 10:00:00,287.89,287.95,286.92,286.92,13792.0,258.2309,258.2848,257.3609,257.3609,13792.0
2020-10-26 10:30:00,286.94,286.99,285.15,285.3,33116.0,257.3788,257.4237,255.7732,255.9078,33116.0
2020-10-26 11:00:00,285.2,285.22,283.04,283.78,35715.0,255.8181,255.836,253.8806,254.5444,35715.0
2020-10-26 11:30:00,283.63,284.43,283.31,284.01,18080.0,254.4098,255.1274,254.1228,254.7507,18080.0
2020-10-26 12:00:00,284.01,285.1,283.86,284.89,38845.0,254.7507,255.7284,254.6161,255.54,38845.0
2020-10-26 12:30:00,284.87,285.38,284.16,285.35,33141.0,255.5221,255.9795,254.8852,255.9526,33141.0
2020-10-26 13:00:00,285.38,285.54,283.57,283.8,10400.0,255.9795,256.123,254.356,254.5623,10400.0
2020-10-26 13:30:00,283.66,284.69,283.18,284.6,16848.0,254.4367,255.3606,254.0062,255.2799,16848.0
2020-10-26 14:00:00,284.45,286.42,284.45,286.35,11474.0,255.1453,256.9124,255.1453,256.8496,11474.0
2020-10-26 14:30:00,286.27,286.46,284.7,285.36,23582.0,256.7778,256.9483,255.3696,255.9616,23582.0
2020-10-26 15:00:00,285.21,286.14,284.97,286.14,23691.0,255.827,256.6612,255.6118,256.6612,23691.0
2020-10-26 15:30:00,286.08,286.8,285.22,286.36,68823.0,256.6074,257.2532,255.836,256.8586,68823.0
2020-10-27 09:30:00,287.13,288.34,286.01,286.83,44534.0,257.5492,258.6346,256.5446,257.2801,44534.0
2020-10-27 10:00:00,287.01,287.59,285.05,285.51,14040.0,257.4416,257.9618,255.6835,256.0961,14040.0
2020-10-27 10:30:00,285.55,287.4,285.55,286.73,13894.0,256.132,257.7914,256.132,257.1904,13894.0
2020-10-27 11:00:00,286.69,288.02,286.65,287.37,33446.0,257.1546,258.3475,257.1187,257.7645,33446.0
2020-10-27 11:30:00,287.35,288.05,287.17,288.05,19903.0,257.7466,258.3745,257.5851,258.3745,19903.0
2020-10-27 12:00:00,287.94,288.01,287.53,287.65,15114.0,258.2758,258.3386,257.908,258.0157,15114.0
2020-10-27 12:30:00,287.74,287.74,286.35,286.44,8860.0,258.0964,258.0964,256.8496,256.9303,8860.0
2020-10-27 13:00:00,286.51,287.06,286.1,286.92,12033.0,256.9931,257.4864,256.6254,257.3609,12033.0
2020-10-27 13:30:00,286.92,287.51,286.7,286.7,10935.0,257.3609,257.8901,257.1635,257.1635,10935.0
2020-10-27 14:00:00,286.7,286.99,285.84,286.09,8701.0,257.1635,257.4237,256.3921,256.6164,8701.0
2020-10-27 14:30:00,285.95,286.08,284.96,285.01,11351.0,256.4908,256.6074,255.6028,255.6476,11351.0
2020-10-27 15:00:00,285.03,285.25,284.53,284.9,16491.0,255.6656,255.8629,255.2171,255.549,16491.0
2020-10-27 15:30:00,284.94,285.05,283.37,283.44,55098.0,255.5849,255.6835,254.1766,254.2394,55098.0
2020-10-28 09:30:00,277.0,279.65,275.66,277.73,45974.0,248.4629,250.8398,247.2609,249.1176,45974.0
2020-10-28 10:00:00,277.62,278.39,274.32,274.65,28098.0,249.019,249.7097,246.059,246.355,28098.0
2020-10-28 10:30:00,274.99,276.61,274.82,276.6,37023.0,246.6599,248.113,246.5074,248.1041,37023.0
2020-10-28 11:00:00,276.15,276.74,274.76,274.96,18837.0,247.7004,248.2296,246.4536,246.633,18837.0
2020-10-28 11:30:00,275.04,277.21,274.46,277.17,15421.0,246.7048,248.6512,246.1845,248.6153,15421.0
2020-10-28 12:00:00,277.25,277.89,276.64,276.74,31013.0,248.6871,249.2612,248.1399,248.2296,31013.0
2020-10-28 12:30:00,276.92,276.92,275.41,276.18,15261.0,248.3911,248.3911,247.0367,247.7273,15261.0
2020-10-28 13:00:00,276.12,276.12,274.95,275.88,42089.0,247.6735,247.6735,246.624,247.4582,42089.0
2020-10-28 13:30:00,275.72,276.18,275.14,276.04,21298.0,247.3147,247.7273,246.7945,247.6018,21298.0
2020-10-28 14:00:00,275.98,276.35,275.5,275.97,31703.0,247.5479,247.8798,247.1174,247.539,31703.0
2020-10-28 14:30:00,276.04,276.16,274.41,275.25,46176.0,247.6018,247.7094,246.1397,246.8931,46176.0
2020-10-28 15:00:00,275.11,275.88,274.7,275.6,33397.0,246.7676,247.4582,246.3998,247.2071,33397.0
2020-10-28 15:30:00,275.66,276.09,272.75,272.98,121646.0,247.2609,247.6466,244.6507,244.857,121646.0
2020-10-29 09:30:00,272.81,274.87,271.27,273.9,40592.0,244.7045,246.5523,243.3232,245.6822,40592.0
2020-10-29 10:00:00,273.75,276.68,273.38,276.1,22769.0,245.5477,248.1758,245.2158,247.6556,22769.0
2020-10-29 10:30:00,276.63,277.09,275.9,276.83,11958.0,248.131,248.5436,247.4762,248.3104,11958.0
2020-10-29 11:00:00,276.35,277.06,275.79,276.36,10024.0,247.8798,248.5167,247.3775,247.8888,10024.0
2020-10-29 11:30:00,276.15,277.1,275.78,276.75,24396.0,247.7004,248.5525,247.3685,248.2386,24396.0
2020-10-29 12:00:00,277.01,277.19,276.13,276.73,18441.0,248.4718,248.6333,247.6825,248.2207,18441.0
2020-10-29 12:30:00,276.57,277.45,276.36,276.52,24327.0,248.0772,248.8665,247.8888,248.0323,24327.0
2020-10-29 13:00:00,276.73,277.23,276.41,277.15,24792.0,248.2207,248.6692,247.9336,248.5974,24792.0
2020-10-29 13:30:00,277.2,278.35,277.04,278.0,48486.0,248.6422,249.6738,248.4987,249.3598,48486.0
2020-10-29 14:00:00,278.0,279.38,277.84,279.33,49641.0,249.3598,250.5977,249.2163,250.5528,49641.0
2020-10-29 14:30:00,279.14,279.65,278.06,278.34,15541.0,250.3824,250.8398,249.4136,249.6648,15541.0
2020-10-29 15:00:00,278.45,278.84,277.11,278.14,29146.0,249.7635,250.1133,248.5615,249.4854,29146.0
2020-10-29 15:30:00,278.22,278.86,276.6,276.61,73327.0,249.5572,250.1312,248.1041,248.113,73327.0
2020-10-30 09:30:00,274.92,278.05,274.92,276.34,28007.0,246.5971,249.4047,246.5971,247.8708,28007.0
2020-10-30 10:00:00,276.13,277.25,273.72,274.04,18046.0,247.6825,248.6871,245.5208,245.8078,18046.0
2020-10-30 10:30:00,274.14,274.54,271.67,272.28,23754.0,245.8975,246.2563,243.682,244.2291,23754.0
2020-10-30 11:00:00,272.44,275.74,272.42,274.58,31912.0,244.3726,247.3327,244.3547,246.2922,31912.0
2020-10-30 11:30:00,274.56,275.73,273.84,275.73,17157.0,246.2742,247.3237,245.6284,247.3237,17157.0
2020-10-30 12:00:00,275.61,277.44,275.31,277.33,19103.0,247.2161,248.8575,246.947,248.7589,19103.0
2020-10-30 12:30:00,277.19,277.19,275.3,275.42,15327.0,248.6333,248.6333,246.938,247.0456,15327.0
2020-10-30 13:00:00,275.36,275.67,274.31,275.0,16217.0,246.9918,247.2699,246.05,246.6689,16217.0
2020-10-30 13:30:00,274.8,275.04,273.61,274.99,21561.0,246.4895,246.7048,245.4221,246.6599,21561.0
2020-10-30 14:00:00,274.88,276.44,274.34,274.41,19046.0,246.5613,247.9605,246.0769,246.1397,19046.0
2020-10-30 14:30:00,274.31,275.23,273.5,274.38,35392.0,246.05,246.8752,245.3234,246.1128,35392.0
2020-10-30 15:00:00,274.6,274.95,273.75,273.75,32517.0,246.3101,246.624,245.5477,245.5477,32517.0
2020-10-30 15:30:00,273.99,276.45,272.81,276.3,87849.0,245.7629,247.9695,244.7045,247.835,87849.0
2020-11-02 09:30:00,280.72,285.68,279.1,284.73,30656.0,251.7996,256.2486,250.3465,255.3965,30656.0
2020-11-02 10:00:00,285.25,286.39,284.1,284.28,30126.0,255.8629,256.8855,254.8314,254.9929,30126.0
2020-11-02 10:30:00,284.25,284.39,282.96,282.96,21092.0,254.9659,255.0915,253.8088,253.8088,21092.0
2020-11-02 11:00:00,283.05,284.52,282.88,283.4,18771.0,253.8896,255.2081,253.7371,254.2035,18771.0
2020-11-02 11:30:00,283.87,285.12,283.43,284.76,12009.0,254.6251,255.7463,254.2304,255.4234,12009.0
2020-11-02 12:00:00,284.56,285.28,284.17,285.12,12149.0,255.244,255.8898,254.8942,255.7463,12149.0
2020-11-02 12:30:00,285.06,285.18,283.65,284.28,11048.0,255.6925,255.8001,254.4278,254.9929,11048.0
2020-11-02 13:00:00,284.32,284.36,282.75,283.19,16771.0,255.0287,255.0646,253.6205,254.0151,16771.0
2020-11-02 13:30:00,283.05,283.6,282.48,282.74,12762.0,253.8896,254.3829,253.3783,253.6115,12762.0
2020-11-02 14:00:00,282.7,285.21,282.7,285.14,15503.0,253.5756,255.827,253.5756,255.7643,15503.0
2020-11-02 14:30:00,285.26,286.44,285.06,286.06,20633.0,255.8719,256.9303,255.6925,256.5895,20633.0
2020-11-02 15:00:00,286.11,287.6,286.01,287.13,38089.0,256.6343,257.9708,256.5446,257.5492,38089.0
2020-11-02 15:30:00,287.23,287.58,285.05,286.59,103983.0,257.6389,257.9529,255.6835,257.0649,103983.0
2020-11-03 09:30:00,289.97,290.5,286.97,289.11,33435.0,260.0967,260.5721,257.4057,259.3253,33435.0
2020-11-03 10:00:00,289.09,292.25,288.74,291.85,60236.0,259.3073,262.1418,258.9934,261.783,60236.0
2020-11-03 10:30:00,291.75,291.98,290.56,291.39,22342.0,261.6933,261.8996,260.6259,261.3704,22342.0
2020-11-03 11:00:00,291.42,292.71,290.93,292.47,21393.0,261.3973,262.5544,260.9578,262.3391,21393.0
2020-11-03 11:30:00,292.43,292.52,290.52,290.67,31531.0,262.3032,262.3839,260.59,260.7245,31531.0
2020-11-03 12:00:00,290.75,290.99,290.1,290.38,21668.0,260.7963,261.0116,260.2133,260.4644,21668.0
2020-11-03 12:30:00,290.38,291.25,289.29,289.51,20401.0,260.4644,261.2448,259.4867,259.684,20401.0
2020-11-03 13:00:00,289.59,290.25,289.47,289.88,18193.0,259.7558,260.3478,259.6482,260.0159,18193.0
2020-11-03 13:30:00,290.0,290.7,289.24,289.5,21775.0,260.1236,260.7514,259.4419,259.6751,21775.0
2020-11-03 14:00:00,289.41,290.69,289.41,289.7,48261.0,259.5943,260.7425,259.5943,259.8545,48261.0
2020-11-03 14:30:00,289.78,290.57,288.85,288.96,65065.0,259.9262,260.6348,259.092,259.1907,65065.0
2020-11-03 15:00:00,289.04,289.2,287.99,288.85,27426.0,259.2625,259.406,258.3206,259.092,27426.0
2020-11-03 15:30:00,288.94,290.79,288.57,289.04,99439.0,259.1728,260.8322,258.8409,259.2625,99439.0
2020-11-04 09:30:00,289.97,291.89,284.64,287.65,74842.0,260.0967,261.8189,255.3158,258.0157,74842.0
2020-11-04 10:00:00,287.69,289.62,286.18,288.84,62585.0,258.0515,259.7827,256.6971,259.0831,62585.0
2020-11-04 10:30:00,288.71,289.48,287.28,289.05,24898.0,258.9665,259.6571,257.6838,259.2714,24898.0
2020-11-04 11:00:00,289.13,289.24,286.55,288.06,30909.0,259.3432,259.4419,257.029,258.3834,30909.0
2020-11-04 11:30:00,288.04,290.05,288.0,289.72,30428.0,258.3655,260.1684,258.3296,259.8724,30428.0
2020-11-04 12:00:00,289.86,291.7,289.6,291.26,15833.0,259.998,261.6484,259.7648,261.2538,15833.0
2020-11-04 12:30:00,291.16,291.88,290.25,290.81,17421.0,261.1641,261.8099,260.3478,260.8501,17421.0
2020-11-04 13:00:00,290.72,290.91,289.44,289.88,27791.0,260.7694,260.9398,259.6213,260.0159,27791.0
2020-11-04 13:30:00,289.88,291.07,289.56,289.91,16908.0,260.0159,261.0833,259.7289,260.0428,16908.0
2020-11-04 14:00:00,289.92,290.93,289.56,290.92,26054.0,260.0518,260.9578,259.7289,260.9488,26054.0
2020-11-04 14:30:00,290.94,290.96,289.71,290.19,27578.0,260.9667,260.9847,259.8634,260.294,27578.0
2020-11-04 15:00:00,290.27,290.41,288.82,289.64,33579.0,260.3657,260.4913,259.0651,259.8007,33579.0
2020-11-04 15:30:00,289.75,290.57,288.44,288.94,103517.0,259.8993,260.6348,258.7243,259.1728,103517.0
2020-11-05 09:30:00,295.26,300.92,295.07,300.15,68765.0,264.8417,269.9186,264.6712,269.2279,68765.0
2020-11-05 10:00:00,300.06,304.58,299.12,302.76,57621.0,269.1472,273.2015,268.304,271.569,57621.0
2020-11-05 10:30:00,302.37,303.57,301.46,303.57,17886.0,271.2192,272.2956,270.4029,272.2956,17886.0
2020-11-05 11:00:00,303.52,303.8,301.6,302.45,22092.0,272.2507,272.5019,270.5285,271.2909,22092.0
2020-11-05 11:30:00,302.62,303.48,301.8,302.92,20220.0,271.4434,272.2148,270.7079,271.7125,20220.0
2020-11-05 12:00:00,302.79,303.57,301.73,302.24,26634.0,271.5959,272.2956,270.6451,271.1026,26634.0
2020-11-05 12:30:00,302.48,303.61,302.35,303.36,17487.0,271.3178,272.3314,271.2012,272.1072,17487.0
2020-11-05 13:00:00,303.6,304.87,303.53,304.65,22159.0,272.3225,273.4616,272.2597,273.2643,22159.0
2020-11-05 13:30:00,304.71,305.91,304.64,305.91,19266.0,273.3181,274.3945,273.2553,274.3945,19266.0
2020-11-05 14:00:00,305.99,306.07,305.03,305.84,24843.0,274.4662,274.538,273.6051,274.3317,24843.0
2020-11-05 14:30:00,305.81,306.31,305.0,306.31,19768.0,274.3048,274.7533,273.5782,274.7533,19768.0
2020-11-05 15:00:00,306.36,306.51,304.8,304.85,29723.0,274.7981,274.9327,273.3988,273.4437,29723.0
2020-11-05 15:30:00,304.81,304.81,303.17,303.34,86483.0,273.4078,273.4078,271.9368,272.0892,86483.0
2020-11-06 09:30:00,303.43,305.45,302.14,305.44,66725.0,272.17,273.9819,271.0129,273.9729,66725.0
2020-11-06 10:00:00,304.85,306.77,304.85,306.45,35497.0,273.4437,275.1659,273.4437,274.8788,35497.0
2020-11-06 10:30:00,306.48,306.51,304.73,304.73,26448.0,274.9058,274.9327,273.336,273.336,26448.0
2020-11-06 11:00:00,305.0,306.49,304.71,306.35,28445.0,273.5782,274.9147,273.3181,274.7892,28445.0
2020-11-06 11:30:00,306.11,307.5,305.56,305.8,25197.0,274.5739,275.8207,274.0805,274.2958,25197.0
2020-11-06 12:00:00,306.09,306.12,304.59,304.72,11993.0,274.5559,274.5828,273.2105,273.3271,11993.0
2020-11-06 12:30:00,304.42,305.52,304.12,305.22,8913.0,273.058,274.0447,272.7889,273.7756,8913.0
2020-11-06 13:00:00,305.33,306.16,305.01,305.61,20568.0,273.8742,274.6187,273.5872,274.1254,20568.0
2020-11-06 13:30:00,305.43,306.1,305.1,305.7,12737.0,273.9639,274.5649,273.6679,274.2061,12737.0
2020-11-06 14:00:00,305.72,306.14,305.34,306.1,14109.0,274.2241,274.6008,273.8832,274.5649,14109.0
2020-11-06 14:30:00,306.12,306.5,305.28,305.34,13214.0,274.5828,274.9237,273.8294,273.8832,13214.0
2020-11-06 15:00:00,305.28,306.59,304.9,306.59,16802.0,273.8294,275.0044,273.4885,275.0044,16802.0
2020-11-06 15:30:00,306.53,307.78,305.86,306.74,150888.0,274.9506,276.0718,274.3496,275.139,150888.0
2020-11-09 09:30:00,318.91,327.89,318.51,319.04,102024.0,286.0552,294.1101,285.6964,286.1718,102024.0
2020-11-09 10:00:00,319.89,323.41,319.13,321.02,55712.0,286.9342,290.0916,286.2525,287.9478,55712.0
2020-11-09 10:30:00,321.15,321.31,318.57,319.77,61599.0,288.0644,288.2079,285.7502,286.8266,61599.0
2020-11-09 11:00:00,319.76,320.16,315.75,317.02,41590.0,286.8176,287.1764,283.2207,284.3599,41590.0
2020-11-09 11:30:00,317.35,317.96,316.63,317.72,32969.0,284.6559,285.2031,284.0101,284.9878,32969.0
2020-11-09 12:00:00,317.96,320.23,317.78,319.72,34425.0,285.2031,287.2392,285.0416,286.7817,34425.0
2020-11-09 12:30:00,319.91,320.56,318.85,319.84,37789.0,286.9522,287.5352,286.0014,286.8894,37789.0
2020-11-09 13:00:00,320.4,321.26,320.01,320.88,27927.0,287.3917,288.1631,287.0419,287.8222,27927.0
2020-11-09 13:30:00,320.8,321.7,320.45,320.91,43569.0,287.7505,288.5578,287.4365,287.8491,43569.0
2020-11-09 14:00:00,321.13,321.39,319.9,320.53,35598.0,288.0465,288.2797,286.9432,287.5083,35598.0
2020-11-09 14:30:00,320.43,321.02,318.34,319.27,31794.0,287.4186,287.9478,285.5439,286.3781,31794.0
2020-11-09 15:00:00,319.01,319.08,316.12,316.14,80286.0,286.1449,286.2077,283.5526,283.5706,80286.0
2020-11-09 15:30:00,316.47,317.55,312.51,312.67,130658.0,283.8666,284.8353,280.3145,280.4581,130658.0
2020-11-10 09:30:00,315.08,315.57,311.9,312.94,77438.0,282.6198,283.0593,279.7674,280.7002,77438.0
2020-11-10 10:00:00,312.73,315.18,312.3,312.96,34070.0,280.5119,282.7095,280.1262,280.7182,34070.0
2020-11-10 10:30:00,312.71,314.43,312.39,313.46,44958.0,280.4939,282.0367,280.2069,281.1667,44958.0
2020-11-10 11:00:00,313.49,313.94,312.52,312.96,77719.0,281.1936,281.5972,280.3235,280.7182,77719.0
2020-11-10 11:30:00,313.11,314.86,312.5,314.41,32358.0,280.8527,282.4224,280.3056,282.0188,32358.0
2020-11-10 12:00:00,314.45,314.93,313.77,313.91,27409.0,282.0547,282.4852,281.4447,281.5703,27409.0
2020-11-10 12:30:00,313.91,314.04,312.1,312.28,40816.0,281.5703,281.6869,279.9468,280.1082,40816.0
2020-11-10 13:00:00,312.28,312.83,310.97,311.27,38271.0,280.1082,280.6016,278.9332,279.2023,38271.0
2020-11-10 13:30:00,311.28,312.13,311.12,311.85,62137.0,279.2113,279.9737,279.0677,279.7225,62137.0
2020-11-10 14:00:00,311.88,311.98,310.19,310.66,70293.0,279.7494,279.8391,278.2335,278.6551,70293.0
2020-11-10 14:30:00,310.67,312.11,310.49,311.68,52714.0,278.6641,279.9557,278.5026,279.57,52714.0
2020-11-10 15:00:00,311.79,312.02,309.63,310.59,72246.0,279.6687,279.875,277.7312,278.5923,72246.0
2020-11-10 15:30:00,310.6,311.91,309.52,309.86,185800.0,278.6013,279.7763,277.6326,277.9375,185800.0
2020-11-11 09:30:00,297.0,300.16,294.89,295.48,242217.0,266.4024,269.2369,264.5098,265.039,242217.0
2020-11-11 10:00:00,295.15,296.12,291.14,293.32,178809.0,264.743,265.6131,261.1461,263.1015,178809.0
2020-11-11 10:30:00,293.41,295.92,290.76,291.86,209692.0,263.1823,265.4337,260.8053,261.7919,209692.0
2020-11-11 11:00:00,291.86,292.29,287.8,289.64,233025.0,261.7919,262.1776,258.1502,259.8007,233025.0
2020-11-11 11:30:00,289.64,289.76,287.33,287.64,156975.0,259.8007,259.9083,257.7286,258.0067,156975.0
2020-11-11 12:00:00,287.63,287.86,283.33,283.92,148453.0,257.9977,258.204,254.1407,254.6699,148453.0
2020-11-11 12:30:00,283.92,285.44,283.76,285.34,178339.0,254.6699,256.0333,254.5264,255.9436,178339.0
2020-11-11 13:00:00,285.34,286.38,281.36,281.69,247282.0,255.9436,256.8765,252.3737,252.6697,247282.0
2020-11-11 13:30:00,281.87,282.52,277.16,278.26,421465.0,252.8311,253.4142,248.6064,249.593,421465.0
2020-11-11 14:00:00,278.31,285.0,278.17,283.57,300208.0,249.6379,255.6387,249.5123,254.356,300208.0
2020-11-11 14:30:00,283.57,285.1,281.36,281.39,362214.0,254.356,255.7284,252.3737,252.4006,362214.0
2020-11-11 15:00:00,281.44,281.82,278.45,279.08,293019.0,252.4454,252.7863,249.7635,250.3286,293019.0
2020-11-11 15:30:00,279.13,281.17,278.95,280.83,637200.0,250.3734,252.2032,250.212,251.8983,637200.0
2020-11-12 09:30:00,277.89,279.97,272.27,274.26,429436.0,249.2612,251.1269,244.2201,246.0051,429436.0
2020-11-12 10:00:00,274.28,274.89,272.0,273.42,202535.0,246.0231,246.5702,243.978,245.2517,202535.0
2020-11-12 10:30:00,273.38,274.23,271.82,272.5,320816.0,245.2158,245.9782,243.8165,244.4265,320816.0
2020-11-12 11:00:00,272.37,274.9,272.01,274.31,132650.0,244.3098,246.5792,243.9869,246.05,132650.0
2020-11-12 11:30:00,274.4,274.51,273.11,273.42,86134.0,246.1307,246.2294,244.9736,245.2517,86134.0
2020-11-12 12:00:00,273.48,273.48,268.9,268.98,425267.0,245.3055,245.3055,241.1973,241.2691,425267.0
2020-11-12 12:30:00,269.05,269.29,267.43,267.44,312014.0,241.3319,241.5472,239.8788,239.8877,312014.0
2020-11-12 13:00:00,267.4,269.05,266.4,266.6,239469.0,239.8519,241.3319,238.9549,239.1343,239469.0
2020-11-12 13:30:00,266.58,267.46,266.05,267.03,191185.0,239.1163,239.9057,238.6409,239.52,191185.0
2020-11-12 14:00:00,267.0,267.25,264.35,265.43,303605.0,239.4931,239.7173,237.1161,238.0848,303605.0
2020-11-12 14:30:00,265.48,265.89,264.8,265.26,91423.0,238.1297,238.4974,237.5197,237.9323,91423.0
2020-11-12 15:00:00,265.24,265.24,263.61,264.91,409320.0,237.9144,237.9144,236.4523,237.6184,409320.0
2020-11-12 15:30:00,264.94,265.86,264.17,265.18,498576.0,237.6453,238.4705,236.9546,237.8606,498576.0
2020-11-13 09:30:00,268.03,269.56,266.28,266.82,200669.0,240.417,241.7893,238.8473,239.3316,200669.0
2020-11-13 10:00:00,266.92,267.01,264.24,265.19,230393.0,239.4213,239.502,237.0174,237.8695,230393.0
2020-11-13 10:30:00,265.08,265.15,263.65,264.0,167351.0,237.7709,237.8337,236.4882,236.8021,167351.0
2020-11-13 11:00:00,264.02,265.57,264.0,265.01,132995.0,236.8201,238.2104,236.8021,237.7081,132995.0
2020-11-13 11:30:00,265.01,266.52,264.43,265.91,73912.0,237.7081,239.0625,237.1878,238.5154,73912.0
2020-11-13 12:00:00,265.89,266.0,264.27,265.0,139118.0,238.4974,238.5961,237.0443,237.6991,139118.0
2020-11-13 12:30:00,265.06,265.87,264.47,264.6,44364.0,237.7529,238.4795,237.2237,237.3403,44364.0
2020-11-13 13:00:00,264.66,265.67,264.38,264.91,54480.0,237.3941,238.3001,237.143,237.6184,54480.0
2020-11-13 13:30:00,264.85,264.99,262.26,262.97,107304.0,237.5646,237.6901,235.2414,235.8783,107304.0
2020-11-13 14:00:00,263.06,264.38,262.69,264.05,86106.0,235.959,237.143,235.6271,236.847,86106.0
2020-11-13 14:30:00,264.08,264.21,263.14,263.29,96047.0,236.8739,236.9905,236.0307,236.1653,96047.0
2020-11-13 15:00:00,263.23,263.24,262.62,262.79,170078.0,236.1115,236.1204,235.5643,235.7168,170078.0
2020-11-13 15:30:00,262.83,264.24,262.72,263.87,322085.0,235.7527,237.0174,235.654,236.6855,322085.0
2020-11-16 09:30:00,267.58,269.72,265.92,266.47,249537.0,240.0133,241.9329,238.5243,239.0177,249537.0
2020-11-16 10:00:00,266.47,266.87,264.3,264.59,142325.0,239.0177,239.3765,237.0712,237.3314,142325.0
2020-11-16 10:30:00,264.59,265.55,264.03,265.36,97994.0,237.3314,238.1925,236.829,238.022,97994.0
2020-11-16 11:00:00,265.27,265.81,264.07,265.19,111197.0,237.9413,238.4257,236.8649,237.8695,111197.0
2020-11-16 11:30:00,265.15,265.89,264.12,264.88,118197.0,237.8337,238.4974,236.9098,237.5915,118197.0
2020-11-16 12:00:00,264.97,265.43,263.83,263.99,48249.0,237.6722,238.0848,236.6497,236.7932,48249.0
2020-11-16 12:30:00,263.98,264.22,263.41,263.42,68072.0,236.7842,236.9995,236.2729,236.2819,68072.0
2020-11-16 13:00:00,263.5,264.37,262.8,263.9,71432.0,236.3537,237.134,235.7258,236.7124,71432.0
2020-11-16 13:30:00,263.9,264.17,263.57,263.83,99173.0,236.7124,236.9546,236.4164,236.6497,99173.0
2020-11-16 14:00:00,263.84,264.85,263.46,264.65,47856.0,236.6586,237.5646,236.3178,237.3852,47856.0
2020-11-16 14:30:00,264.72,264.83,263.76,263.88,55508.0,237.448,237.5466,236.5869,236.6945,55508.0
2020-11-16 15:00:00,263.91,265.01,263.24,264.81,89175.0,236.7214,237.7081,236.1204,237.5287,89175.0
2020-11-16 15:30:00,264.81,266.39,264.59,266.39,235964.0,237.5287,238.9459,237.3314,238.9459,235964.0
2020-11-17 09:30:00,264.59,265.22,262.24,262.3,119782.0,237.3314,237.8965,235.2235,235.2773,119782.0
2020-11-17 10:00:00,262.3,263.3,262.24,262.64,84076.0,235.2773,236.1743,235.2235,235.5823,84076.0
2020-11-17 10:30:00,262.73,264.63,262.73,264.39,64439.0,235.663,237.3672,235.663,237.152,64439.0
2020-11-17 11:00:00,264.17,265.31,264.06,264.41,63698.0,236.9546,237.9772,236.856,237.1699,63698.0
2020-11-17 11:30:00,264.43,264.59,263.34,263.5,103548.0,237.1878,237.3314,236.2101,236.3537,103548.0
2020-11-17 12:00:00,263.58,265.41,263.57,264.56,76898.0,236.4254,238.0669,236.4164,237.3044,76898.0
2020-11-17 12:30:00,264.62,264.75,263.87,264.29,35262.0,237.3583,237.4749,236.6855,237.0623,35262.0
2020-11-17 13:00:00,264.37,264.4,262.96,263.16,37824.0,237.134,237.1609,235.8693,236.0487,37824.0
2020-11-17 13:30:00,263.16,264.76,263.08,263.68,166724.0,236.0487,237.4838,235.9769,236.5151,166724.0
2020-11-17 14:00:00,263.69,264.84,263.48,264.36,82826.0,236.5241,237.5556,236.3357,237.1251,82826.0
2020-11-17 14:30:00,264.35,265.67,264.22,265.15,318951.0,237.1161,238.3001,236.9995,237.8337,318951.0
2020-11-17 15:00:00,265.19,265.2,263.93,264.34,67994.0,237.8695,237.8785,236.7394,237.1071,67994.0
2020-11-17 15:30:00,264.35,266.67,264.33,266.29,192806.0,237.1161,239.1971,237.0981,238.8562,192806.0
2020-11-18 09:30:00,266.82,270.37,266.02,267.42,329508.0,239.3316,242.5159,238.614,239.8698,329508.0
2020-11-18 10:00:00,267.81,271.06,267.74,270.9,113076.0,240.2196,243.1348,240.1568,242.9913,113076.0
2020-11-18 10:30:00,270.84,272.1,269.81,271.25,172238.0,242.9375,244.0677,242.0136,243.3052,172238.0
2020-11-18 11:00:00,271.3,271.33,270.57,271.0,88767.0,243.3501,243.377,242.6953,243.081,88767.0
2020-11-18 11:30:00,270.94,271.26,269.94,271.05,102254.0,243.0272,243.3142,242.1302,243.1258,102254.0
2020-11-18 12:00:00,271.12,271.49,270.77,271.28,69853.0,243.1886,243.5205,242.8747,243.3321,69853.0
2020-11-18 12:30:00,271.18,271.48,270.43,270.94,39519.0,243.2424,243.5115,242.5697,243.0272,39519.0
2020-11-18 13:00:00,270.88,271.45,270.77,271.06,72321.0,242.9733,243.4846,242.8747,243.1348,72321.0
2020-11-18 13:30:00,271.06,271.44,270.76,271.2,59244.0,243.1348,243.4757,242.8657,243.2604,59244.0
2020-11-18 14:00:00,271.21,271.94,270.77,271.35,94828.0,243.2694,243.9241,242.8747,243.3949,94828.0
2020-11-18 14:30:00,271.34,271.71,270.81,270.9,49901.0,243.386,243.7178,242.9106,242.9913,49901.0
2020-11-18 15:00:00,270.86,270.93,269.69,269.69,56489.0,242.9554,243.0182,241.9059,241.9059,56489.0
2020-11-18 15:30:00,269.71,269.75,267.61,267.71,179449.0,241.9239,241.9598,240.0402,240.1299,179449.0
2020-11-19 09:30:00,266.75,267.67,263.79,266.87,77073.0,239.2688,240.094,236.6138,239.3765,77073.0
2020-11-19 10:00:00,266.93,269.81,266.88,268.89,77384.0,239.4303,242.0136,239.3854,241.1884,77384.0
2020-11-19 10:30:00,268.92,271.65,268.92,270.46,88651.0,241.2153,243.664,241.2153,242.5966,88651.0
2020-11-19 11:00:00,270.39,271.2,269.91,270.85,67335.0,242.5338,243.2604,242.1033,242.9464,67335.0
2020-11-19 11:30:00,270.86,270.86,269.31,270.45,36746.0,242.9554,242.9554,241.5651,242.5876,36746.0
2020-11-19 12:00:00,270.45,271.2,269.69,271.08,36487.0,242.5876,243.2604,241.9059,243.1527,36487.0
2020-11-19 12:30:00,270.95,271.6,270.71,271.18,35942.0,243.0361,243.6192,242.8209,243.2424,35942.0
2020-11-19 13:00:00,271.23,271.45,270.34,270.94,47919.0,243.2873,243.4846,242.489,243.0272,47919.0
2020-11-19 13:30:00,271.01,272.63,270.99,272.48,48946.0,243.09,244.5431,243.072,244.4085,48946.0
2020-11-19 14:00:00,272.46,272.59,271.14,271.34,43255.0,244.3906,244.5072,243.2066,243.386,43255.0
2020-11-19 14:30:00,271.53,271.93,271.04,271.24,52544.0,243.5564,243.9152,243.1169,243.2963,52544.0
2020-11-19 15:00:00,271.18,271.2,270.35,270.81,43539.0,243.2424,243.2604,242.4979,242.9106,43539.0
2020-11-19 15:30:00,270.78,271.55,270.03,270.28,185505.0,242.8837,243.5743,242.2109,242.4352,185505.0
2020-11-20 09:30:00,269.94,270.64,267.46,267.9,54286.0,242.1302,242.7581,239.9057,240.3004,54286.0
2020-11-20 10:00:00,268.09,269.08,267.63,268.81,40026.0,240.4708,241.3588,240.0582,241.1166,40026.0
2020-11-20 10:30:00,268.93,269.45,267.31,267.44,40599.0,241.2242,241.6907,239.7711,239.8877,40599.0
2020-11-20 11:00:00,267.52,267.77,266.33,267.11,29699.0,239.9595,240.1837,238.8921,239.5917,29699.0
2020-11-20 11:30:00,267.11,267.28,266.19,266.67,34616.0,239.5917,239.7442,238.7665,239.1971,34616.0
2020-11-20 12:00:00,266.65,266.97,265.53,265.62,33038.0,239.1791,239.4662,238.1745,238.2552,33038.0
2020-11-20 12:30:00,265.65,266.39,265.38,266.33,26973.0,238.2822,238.9459,238.04,238.8921,26973.0
2020-11-20 13:00:00,266.24,267.6,265.88,267.48,25791.0,238.8114,240.0313,238.4885,239.9236,25791.0
2020-11-20 13:30:00,267.51,267.64,266.93,267.54,31121.0,239.9505,240.0671,239.4303,239.9774,31121.0
2020-11-20 14:00:00,267.5,268.43,267.46,268.41,36756.0,239.9416,240.7758,239.9057,240.7578,36756.0
2020-11-20 14:30:00,268.3,268.62,267.79,268.62,43571.0,240.6591,240.9462,240.2017,240.9462,43571.0
2020-11-20 15:00:00,268.69,269.05,267.8,268.87,60791.0,241.009,241.3319,240.2107,241.1704,60791.0
2020-11-20 15:30:00,268.73,271.15,268.57,270.48,222458.0,241.0448,243.2155,240.9013,242.6146,222458.0
2020-11-23 09:30:00,272.77,274.02,272.15,273.0,78853.0,244.6686,245.7899,244.1125,244.8749,78853.0
2020-11-23 10:00:00,273.2,273.33,271.75,271.75,33592.0,245.0543,245.1709,243.7537,243.7537,33592.0
2020-11-23 10:30:00,271.86,272.48,271.36,272.48,36584.0,243.8524,244.4085,243.4039,244.4085,36584.0
2020-11-23 11:00:00,272.57,272.83,270.9,271.99,63169.0,244.4892,244.7225,242.9913,243.969,63169.0
2020-11-23 11:30:00,271.98,273.49,271.48,273.22,66619.0,243.96,245.3145,243.5115,245.0723,66619.0
2020-11-23 12:00:00,273.4,274.7,272.98,274.09,50051.0,245.2337,246.3998,244.857,245.8526,50051.0
2020-11-23 12:30:00,274.02,274.58,273.39,274.58,50564.0,245.7899,246.2922,245.2248,246.2922,50564.0
2020-11-23 13:00:00,274.49,275.05,274.28,274.82,43413.0,246.2114,246.7137,246.0231,246.5074,43413.0
2020-11-23 13:30:00,274.95,275.87,274.9,275.72,63273.0,246.624,247.4493,246.5792,247.3147,63273.0
2020-11-23 14:00:00,275.77,276.02,274.93,275.2,50684.0,247.3596,247.5838,246.6061,246.8483,50684.0
2020-11-23 14:30:00,275.15,275.91,274.73,275.9,57760.0,246.8034,247.4851,246.4267,247.4762,57760.0
2020-11-23 15:00:00,275.9,276.67,275.75,276.01,61203.0,247.4762,248.1668,247.3416,247.5748,61203.0
2020-11-23 15:30:00,275.89,276.07,274.87,275.26,163727.0,247.4672,247.6287,246.5523,246.9021,163727.0
2020-11-24 09:30:00,278.0,281.43,276.26,280.69,231918.0,249.3598,252.4365,247.7991,251.7727,231918.0
2020-11-24 10:00:00,280.69,282.44,280.26,280.81,175338.0,251.7727,253.3424,251.387,251.8803,175338.0
2020-11-24 10:30:00,280.66,282.2,279.58,282.1,76166.0,251.7458,253.1271,250.7771,253.0374,76166.0
2020-11-24 11:00:00,282.1,283.02,280.94,282.81,59333.0,253.0374,253.8627,251.9969,253.6743,59333.0
2020-11-24 11:30:00,282.8,284.44,282.18,284.38,78551.0,253.6653,255.1364,253.1092,255.0825,78551.0
2020-11-24 12:00:00,284.47,285.46,283.15,283.68,92285.0,255.1633,256.0513,253.9793,254.4547,92285.0
2020-11-24 12:30:00,283.68,283.8,282.92,283.8,46720.0,254.4547,254.5623,253.773,254.5623,46720.0
2020-11-24 13:00:00,283.68,285.48,283.62,284.56,55356.0,254.4547,256.0692,254.4008,255.244,55356.0
2020-11-24 13:30:00,284.52,286.05,284.32,285.29,51004.0,255.2081,256.5805,255.0287,255.8988,51004.0
2020-11-24 14:00:00,285.34,285.67,283.99,284.01,59116.0,255.9436,256.2396,254.7327,254.7507,59116.0
2020-11-24 14:30:00,283.85,285.59,283.77,285.59,47972.0,254.6072,256.1679,254.5354,256.1679,47972.0
2020-11-24 15:00:00,285.52,286.38,285.21,285.88,62538.0,256.1051,256.8765,255.827,256.428,62538.0
2020-11-24 15:30:00,285.79,286.0,283.7,284.02,213611.0,256.3473,256.5357,254.4726,254.7596,213611.0
2020-11-25 09:30:00,283.66,285.77,282.52,284.78,57236.0,254.4367,256.3293,253.4142,255.4413,57236.0
2020-11-25 10:00:00,284.64,286.22,284.63,285.39,53220.0,255.3158,256.733,255.3068,255.9885,53220.0
2020-11-25 10:30:00,285.51,285.91,283.48,283.83,43288.0,256.0961,256.4549,254.2753,254.5892,43288.0
2020-11-25 11:00:00,283.81,284.29,283.35,284.29,43432.0,254.5713,255.0018,254.1587,255.0018,43432.0
2020-11-25 11:30:00,284.32,284.8,284.11,284.35,24209.0,255.0287,255.4593,254.8404,255.0556,24209.0
2020-11-25 12:00:00,284.28,284.35,282.82,282.95,27837.0,254.9929,255.0556,253.6833,253.7999,27837.0
2020-11-25 12:30:00,282.97,283.35,282.21,282.22,28447.0,253.8178,254.1587,253.1361,253.1451,28447.0
2020-11-25 13:00:00,282.17,282.39,280.35,280.71,28126.0,253.1002,253.2976,251.4677,251.7906,28126.0
2020-11-25 13:30:00,280.77,280.79,278.73,278.76,65666.0,251.8445,251.8624,250.0146,250.0415,65666.0
2020-11-25 14:00:00,278.84,278.92,277.78,277.91,54584.0,250.1133,250.185,249.1625,249.2791,54584.0
2020-11-25 14:30:00,277.91,278.49,277.26,277.73,51745.0,249.2791,249.7993,248.6961,249.1176,51745.0
2020-11-25 15:00:00,277.65,278.46,277.4,278.08,77776.0,249.0459,249.7724,248.8216,249.4316,77776.0
2020-11-25 15:30:00,278.11,278.36,277.36,278.08,169771.0,249.4585,249.6827,248.7858,249.4316,169771.0
2020-11-27 09:30:00,279.01,279.97,278.3,278.47,81667.0,250.2658,251.1269,249.6289,249.7814,81667.0
2020-11-27 10:00:00,278.59,279.0,277.09,277.33,43392.0,249.889,250.2568,248.5436,248.7589,43392.0
2020-11-27 10:30:00,277.29,277.44,276.57,276.8,81410.0,248.723,248.8575,248.0772,248.2835,81410.0
2020-11-27 11:00:00,276.86,278.0,276.56,277.86,28584.0,248.3373,249.3598,248.0682,249.2343,28584.0
2020-11-27 11:30:00,277.82,279.11,277.29,277.83,86993.0,249.1984,250.3555,248.723,249.2073,86993.0
2020-11-27 12:00:00,277.95,278.06,276.91,277.0,32184.0,249.315,249.4136,248.3821,248.4629,32184.0
2020-11-27 12:30:00,277.04,278.72,276.93,277.83,78702.0,248.4987,250.0057,248.4001,249.2073,78702.0
2020-11-30 09:30:00,278.0,278.94,277.22,277.7,87500.0,249.3598,250.203,248.6602,249.0907,87500.0
2020-11-30 10:00:00,277.78,277.86,276.66,276.74,51660.0,249.1625,249.2343,248.1579,248.2296,51660.0
2020-11-30 10:30:00,276.74,278.69,275.78,278.53,79318.0,248.2296,249.9787,247.3685,249.8352,79318.0
2020-11-30 11:00:00,278.49,279.26,278.08,278.22,26417.0,249.7993,250.49,249.4316,249.5572,26417.0
2020-11-30 11:30:00,278.12,278.35,277.32,277.47,24510.0,249.4675,249.6738,248.7499,248.8844,24510.0
2020-11-30 12:00:00,277.36,278.42,277.13,278.27,22045.0,248.7858,249.7366,248.5795,249.602,22045.0
2020-11-30 12:30:00,278.23,278.82,277.86,278.82,17991.0,249.5661,250.0954,249.2343,250.0954,17991.0
2020-11-30 13:00:00,278.94,279.02,278.5,278.89,12833.0,250.203,250.2747,249.8083,250.1581,12833.0
2020-11-30 13:30:00,278.94,279.45,278.66,278.71,14587.0,250.203,250.6604,249.9518,249.9967,14587.0
2020-11-30 14:00:00,278.64,279.24,278.3,279.16,23417.0,249.9339,250.4721,249.6289,250.4003,23417.0
2020-11-30 14:30:00,279.09,279.26,278.24,278.66,39514.0,250.3375,250.49,249.5751,249.9518,39514.0
2020-11-30 15:00:00,278.71,279.87,278.2,278.61,58694.0,249.9967,251.0372,249.5392,249.907,58694.0
2020-11-30 15:30:00,278.5,280.15,278.47,279.8,127759.0,249.8083,251.2883,249.7814,250.9744,127759.0
2020-12-01 09:30:00,285.0,286.0,279.27,282.76,188656.0,255.6387,256.5357,250.499,253.6294,188656.0
2020-12-01 10:00:00,282.66,284.72,282.0,284.37,74649.0,253.5397,255.3875,252.9477,255.0736,74649.0
2020-12-01 10:30:00,284.35,284.38,283.02,283.77,42967.0,255.0556,255.0825,253.8627,254.5354,42967.0
2020-12-01 11:00:00,283.82,284.04,282.82,282.82,22789.0,254.5802,254.7776,253.6833,253.6833,22789.0
2020-12-01 11:30:00,282.67,282.94,280.96,280.96,28297.0,253.5487,253.7909,252.0149,252.0149,28297.0
2020-12-01 12:00:00,280.97,281.48,280.75,281.06,37621.0,252.0239,252.4813,251.8265,252.1046,37621.0
2020-12-01 12:30:00,280.78,281.62,280.44,281.53,30652.0,251.8534,252.6069,251.5485,252.5262,30652.0
2020-12-01 13:00:00,281.36,281.54,280.89,281.13,21552.0,252.3737,252.5351,251.9521,252.1674,21552.0
2020-12-01 13:30:00,281.14,282.28,281.14,282.05,28250.0,252.1763,253.1989,252.1763,252.9926,28250.0
2020-12-01 14:00:00,282.14,283.43,282.0,282.19,70009.0,253.0733,254.2304,252.9477,253.1182,70009.0
2020-12-01 14:30:00,282.3,282.93,282.08,282.1,30294.0,253.2168,253.7819,253.0195,253.0374,30294.0
2020-12-01 15:00:00,282.06,282.1,281.09,282.1,30752.0,253.0016,253.0374,252.1315,253.0374,30752.0
2020-12-01 15:30:00,282.21,283.52,281.53,283.18,172457.0,253.1361,254.3111,252.5262,254.0062,172457.0
2020-12-02 09:30:00,281.69,282.5,280.71,281.74,80415.0,252.6697,253.3962,251.7906,252.7145,80415.0
2020-12-02 10:00:00,281.92,282.25,280.09,280.41,42365.0,252.876,253.172,251.2345,251.5215,42365.0
2020-12-02 10:30:00,280.54,280.54,278.54,279.16,47239.0,251.6382,251.6382,249.8442,250.4003,47239.0
2020-12-02 11:00:00,279.2,279.76,278.75,278.93,37922.0,250.4362,250.9385,250.0326,250.194,37922.0
2020-12-02 11:30:00,278.95,279.52,278.17,278.22,35566.0,250.212,250.7232,249.5123,249.5572,35566.0
2020-12-02 12:00:00,278.21,278.51,277.45,277.63,46841.0,249.5482,249.8173,248.8665,249.0279,46841.0
2020-12-02 12:30:00,277.6,277.7,276.71,277.09,31700.0,249.001,249.0907,248.2027,248.5436,31700.0
2020-12-02 13:00:00,277.18,278.09,277.06,277.25,31707.0,248.6243,249.4406,248.5167,248.6871,31707.0
2020-12-02 13:30:00,277.28,277.39,276.18,276.19,65906.0,248.714,248.8127,247.7273,247.7363,65906.0
2020-12-02 14:00:00,276.23,276.37,275.29,275.65,155088.0,247.7722,247.8978,246.929,247.2519,155088.0
2020-12-02 14:30:00,275.6,276.22,275.06,275.61,57882.0,247.2071,247.7632,246.7227,247.2161,57882.0
2020-12-02 15:00:00,275.68,275.76,275.22,275.49,50633.0,247.2788,247.3506,246.8662,247.1084,50633.0
2020-12-02 15:30:00,275.6,275.69,273.87,273.88,247587.0,247.2071,247.2878,245.6553,245.6643,247587.0
2020-12-03 09:30:00,274.38,275.2,272.04,273.44,147304.0,246.1128,246.8483,244.0138,245.2696,147304.0
2020-12-03 10:00:00,273.31,274.15,272.5,272.5,81194.0,245.153,245.9065,244.4265,244.4265,81194.0
2020-12-03 10:30:00,272.41,273.24,272.03,272.14,67266.0,244.3457,245.0902,244.0049,244.1035,67266.0
2020-12-03 11:00:00,272.09,272.64,271.08,271.44,65287.0,244.0587,244.552,243.1527,243.4757,65287.0
2020-12-03 11:30:00,271.43,271.56,270.2,270.2,49803.0,243.4667,243.5833,242.3634,242.3634,49803.0
2020-12-03 12:00:00,270.17,270.68,269.4,269.81,64976.0,242.3365,242.794,241.6458,242.0136,64976.0
2020-12-03 12:30:00,269.77,270.05,268.66,268.77,64648.0,241.9777,242.2289,240.9821,241.0807,64648.0
2020-12-03 13:00:00,268.7,268.79,267.74,268.24,60163.0,241.0179,241.0987,240.1568,240.6053,60163.0
2020-12-03 13:30:00,268.21,268.45,266.89,267.05,70715.0,240.5784,240.7937,239.3944,239.5379,70715.0
2020-12-03 14:00:00,266.98,267.59,266.36,266.46,114999.0,239.4751,240.0223,238.919,239.0087,114999.0
2020-12-03 14:30:00,266.35,267.48,266.07,267.37,70253.0,238.91,239.9236,238.6589,239.825,70253.0
2020-12-03 15:00:00,267.37,268.19,267.34,268.03,94527.0,239.825,240.5605,239.798,240.417,94527.0
2020-12-03 15:30:00,267.99,268.02,266.59,267.1,209079.0,240.3811,240.408,239.1253,239.5828,209079.0
2020-12-04 09:30:00,267.01,269.62,264.63,267.8,158195.0,239.502,241.8432,237.3672,240.2107,158195.0
2020-12-04 10:00:00,267.85,270.37,267.69,269.89,82231.0,240.2555,242.5159,240.112,242.0853,82231.0
2020-12-04 10:30:00,269.82,272.27,269.61,272.26,79893.0,242.0226,244.2201,241.8342,244.2112,79893.0
2020-12-04 11:00:00,272.19,273.39,270.81,271.1,100436.0,244.1484,245.2248,242.9106,243.1707,100436.0
2020-12-04 11:30:00,271.03,271.72,270.41,270.42,37840.0,243.1079,243.7268,242.5518,242.5607,37840.0
2020-12-04 12:00:00,270.51,271.17,270.19,270.93,34544.0,242.6415,243.2335,242.3544,243.0182,34544.0
2020-12-04 12:30:00,270.97,271.12,270.13,270.13,29259.0,243.0541,243.1886,242.3006,242.3006,29259.0
2020-12-04 13:00:00,270.07,271.02,269.59,271.02,30784.0,242.2468,243.0989,241.8162,243.0989,30784.0
2020-12-04 13:30:00,271.03,271.84,270.51,271.65,25915.0,243.1079,243.8344,242.6415,243.664,25915.0
2020-12-04 14:00:00,271.44,271.91,271.25,271.43,32180.0,243.4757,243.8972,243.3052,243.4667,32180.0
2020-12-04 14:30:00,271.57,272.46,271.39,272.21,39283.0,243.5923,244.3906,243.4308,244.1663,39283.0
2020-12-04 15:00:00,272.34,272.93,271.91,272.35,58325.0,244.2829,244.8122,243.8972,244.2919,58325.0
2020-12-04 15:30:00,272.29,273.85,271.92,273.76,184501.0,244.2381,245.6374,243.9062,245.5566,184501.0
2020-12-07 09:30:00,274.48,276.43,273.76,274.95,76465.0,246.2025,247.9516,245.5566,246.624,76465.0
2020-12-07 10:00:00,275.03,275.34,273.04,273.79,24681.0,246.6958,246.9739,244.9108,245.5836,24681.0
2020-12-07 10:30:00,274.21,274.56,272.5,272.51,26772.0,245.9603,246.2742,244.4265,244.4354,26772.0
2020-12-07 11:00:00,272.59,272.84,271.17,271.5,33577.0,244.5072,244.7314,243.2335,243.5295,33577.0
2020-12-07 11:30:00,271.34,271.5,270.53,270.59,38820.0,243.386,243.5295,242.6594,242.7132,38820.0
2020-12-07 12:00:00,270.75,271.43,270.48,270.82,35553.0,242.8567,243.4667,242.6146,242.9195,35553.0
2020-12-07 12:30:00,270.77,270.92,270.33,270.54,22148.0,242.8747,243.0092,242.48,242.6684,22148.0
2020-12-07 13:00:00,270.5,270.5,269.37,269.58,23141.0,242.6325,242.6325,241.6189,241.8073,23141.0
2020-12-07 13:30:00,269.57,270.12,269.46,269.94,24026.0,241.7983,242.2916,241.6996,242.1302,24026.0
2020-12-07 14:00:00,269.89,270.01,269.05,269.05,162512.0,242.0853,242.193,241.3319,241.3319,162512.0
2020-12-07 14:30:00,269.04,269.35,268.22,268.23,63955.0,241.3229,241.601,240.5874,240.5964,63955.0
2020-12-07 15:00:00,268.26,269.1,268.16,268.93,53450.0,240.6233,241.3767,240.5336,241.2242,53450.0
2020-12-07 15:30:00,268.9,269.47,268.18,269.17,115647.0,241.1973,241.7086,240.5515,241.4395,115647.0
2020-12-08 09:30:00,269.0,269.0,267.09,267.9,54329.0,241.287,241.287,239.5738,240.3004,54329.0
2020-12-08 10:00:00,267.9,268.67,267.59,267.6,56460.0,240.3004,240.991,240.0223,240.0313,56460.0
2020-12-08 10:30:00,267.72,268.41,267.45,268.38,72865.0,240.1389,240.7578,239.8967,240.7309,72865.0
2020-12-08 11:00:00,268.59,269.25,268.22,268.76,61137.0,240.9193,241.5113,240.5874,241.0718,61137.0
2020-12-08 11:30:00,268.7,269.45,268.46,269.06,54953.0,241.0179,241.6907,240.8027,241.3408,54953.0
2020-12-08 12:00:00,269.06,269.71,268.81,269.6,35692.0,241.3408,241.9239,241.1166,241.8252,35692.0
2020-12-08 12:30:00,269.6,270.04,268.99,269.12,26098.0,241.8252,242.2199,241.2781,241.3947,26098.0
2020-12-08 13:00:00,269.06,269.81,269.06,269.45,25678.0,241.3408,242.0136,241.3408,241.6907,25678.0
2020-12-08 13:30:00,269.41,269.58,268.62,268.66,45519.0,241.6548,241.8073,240.9462,240.9821,45519.0
2020-12-08 14:00:00,268.71,269.06,268.11,269.03,74737.0,241.0269,241.3408,240.4887,241.3139,74737.0
2020-12-08 14:30:00,268.97,269.07,268.05,268.57,52817.0,241.2601,241.3498,240.4349,240.9013,52817.0
2020-12-08 15:00:00,268.5,268.59,267.93,268.28,68856.0,240.8385,240.9193,240.3273,240.6412,68856.0
2020-12-08 15:30:00,268.29,268.53,267.99,268.22,164742.0,240.6502,240.8655,240.3811,240.5874,164742.0
2020-12-09 09:30:00,269.38,270.44,267.93,268.06,52757.0,241.6279,242.5787,240.3273,240.4439,52757.0
2020-12-09 10:00:00,268.24,270.12,267.94,269.54,65516.0,240.6053,242.2916,240.3362,241.7714,65516.0
2020-12-09 10:30:00,269.56,269.6,268.17,268.27,33317.0,241.7893,241.8252,240.5425,240.6322,33317.0
2020-12-09 11:00:00,268.19,268.69,267.93,268.31,44047.0,240.5605,241.009,240.3273,240.6681,44047.0
2020-12-09 11:30:00,268.35,268.75,267.99,268.56,31859.0,240.704,241.0628,240.3811,240.8924,31859.0
2020-12-09 12:00:00,268.59,268.93,268.38,268.76,36362.0,240.9193,241.2242,240.7309,241.0718,36362.0
2020-12-09 12:30:00,268.63,269.08,268.23,268.87,29367.0,240.9551,241.3588,240.5964,241.1704,29367.0
2020-12-09 13:00:00,268.82,269.0,268.01,268.2,30995.0,241.1256,241.287,240.399,240.5694,30995.0
2020-12-09 13:30:00,268.25,268.95,267.86,268.55,24916.0,240.6143,241.2422,240.2645,240.8834,24916.0
2020-12-09 14:00:00,268.57,269.69,268.56,269.69,41625.0,240.9013,241.9059,240.8924,241.9059,41625.0
2020-12-09 14:30:00,269.61,269.84,269.14,269.57,31512.0,241.8342,242.0405,241.4126,241.7983,31512.0
2020-12-09 15:00:00,269.55,270.15,269.3,269.77,44930.0,241.7804,242.3186,241.5561,241.9777,44930.0
2020-12-09 15:30:00,269.85,271.61,269.82,270.45,132442.0,242.0495,243.6281,242.0226,242.5876,132442.0
2020-12-10 09:30:00,269.21,270.22,268.33,269.19,52143.0,241.4754,242.3813,240.6861,241.4575,52143.0
2020-12-10 10:00:00,269.42,269.85,267.17,267.51,92671.0,241.6638,242.0495,239.6456,239.9505,92671.0
2020-12-10 10:30:00,267.55,268.21,266.69,267.71,23981.0,239.9864,240.5784,239.215,240.1299,23981.0
2020-12-10 11:00:00,267.75,267.93,267.0,267.39,30277.0,240.1658,240.3273,239.4931,239.8429,30277.0
2020-12-10 11:30:00,267.39,268.09,267.15,267.15,19874.0,239.8429,240.4708,239.6276,239.6276,19874.0
2020-12-10 12:00:00,267.21,268.75,267.07,268.34,35235.0,239.6814,241.0628,239.5559,240.695,35235.0
2020-12-10 12:30:00,268.34,268.34,267.72,267.87,33530.0,240.695,240.695,240.1389,240.2734,33530.0
2020-12-10 13:00:00,267.75,269.75,267.7,268.92,126121.0,240.1658,241.9598,240.121,241.2153,126121.0
2020-12-10 13:30:00,268.92,269.03,268.27,268.27,29307.0,241.2153,241.3139,240.6322,240.6322,29307.0
2020-12-10 14:00:00,268.45,269.02,268.22,268.63,75980.0,240.7937,241.305,240.5874,240.9551,75980.0
2020-12-10 14:30:00,268.63,268.85,268.37,268.6,24107.0,240.9551,241.1525,240.7219,240.9282,24107.0
2020-12-10 15:00:00,268.69,269.44,268.58,269.22,32822.0,241.009,241.6817,240.9103,241.4844,32822.0
2020-12-10 15:30:00,269.24,269.49,268.64,268.82,115021.0,241.5023,241.7265,240.9641,241.1256,115021.0
2020-12-11 09:30:00,266.59,268.05,266.3,268.05,29916.0,239.1253,240.4349,238.8652,240.4349,29916.0
2020-12-11 10:00:00,268.04,268.63,267.57,267.87,31727.0,240.4259,240.9551,240.0044,240.2734,31727.0
2020-12-11 10:30:00,267.74,267.8,267.09,267.64,17467.0,240.1568,240.2107,239.5738,240.0671,17467.0
2020-12-11 11:00:00,267.65,267.96,266.7,266.75,22774.0,240.0761,240.3542,239.224,239.2688,22774.0
2020-12-11 11:30:00,266.69,266.83,266.03,266.45,37107.0,239.215,239.3406,238.623,238.9997,37107.0
2020-12-11 12:00:00,266.55,266.58,265.7,266.5,23775.0,239.0894,239.1163,238.327,239.0446,23775.0
2020-12-11 12:30:00,266.38,267.1,266.22,266.78,38153.0,238.9369,239.5828,238.7934,239.2957,38153.0
2020-12-11 13:00:00,266.77,267.02,266.4,266.98,20066.0,239.2868,239.511,238.9549,239.4751,20066.0
2020-12-11 13:30:00,266.91,268.3,266.88,268.21,23163.0,239.4123,240.6591,239.3854,240.5784,23163.0
2020-12-11 14:00:00,268.29,268.35,266.55,266.64,31598.0,240.6502,240.704,239.0894,239.1702,31598.0
2020-12-11 14:30:00,266.72,268.25,266.67,267.68,19541.0,239.2419,240.6143,239.1971,240.103,19541.0
2020-12-11 15:00:00,267.73,267.8,267.15,267.33,29355.0,240.1479,240.2107,239.6276,239.7891,29355.0
2020-12-11 15:30:00,267.38,268.12,267.17,267.35,68269.0,239.8339,240.4977,239.6456,239.807,68269.0
2020-12-14 09:30:00,269.08,270.33,268.66,269.3,42404.0,241.3588,242.48,240.9821,241.5561,42404.0
2020-12-14 10:00:00,269.07,269.53,267.46,267.81,36639.0,241.3498,241.7624,239.9057,240.2196,36639.0
2020-12-14 10:30:00,267.92,268.37,267.04,267.17,31379.0,240.3183,240.7219,239.529,239.6456,31379.0
2020-12-14 11:00:00,267.25,268.03,266.79,267.54,26307.0,239.7173,240.417,239.3047,239.9774,26307.0
2020-12-14 11:30:00,267.65,267.75,266.64,266.91,30177.0,240.0761,240.1658,239.1702,239.4123,30177.0
2020-12-14 12:00:00,266.99,268.19,266.77,267.84,46475.0,239.4841,240.5605,239.2868,240.2465,46475.0
2020-12-14 12:30:00,267.81,267.88,267.38,267.51,10843.0,240.2196,240.2824,239.8339,239.9505,10843.0
2020-12-14 13:00:00,267.5,267.87,267.3,267.64,9453.0,239.9416,240.2734,239.7622,240.0671,9453.0
2020-12-14 13:30:00,267.64,268.17,267.59,267.71,12056.0,240.0671,240.5425,240.0223,240.1299,12056.0
2020-12-14 14:00:00,267.79,267.85,267.07,267.11,14172.0,240.2017,240.2555,239.5559,239.5917,14172.0
2020-12-14 14:30:00,267.04,267.6,266.9,267.37,20943.0,239.529,240.0313,239.4034,239.825,20943.0
2020-12-14 15:00:00,267.35,267.42,267.03,267.31,18908.0,239.807,239.8698,239.52,239.7711,18908.0
2020-12-14 15:30:00,267.24,267.3,265.32,265.63,98442.0,239.7083,239.7622,237.9862,238.2642,98442.0
2020-12-15 09:30:00,270.1,270.57,269.08,269.98,84432.0,242.2737,242.6953,241.3588,242.1661,84432.0
2020-12-15 10:00:00,270.03,271.11,269.49,270.43,36358.0,242.2109,243.1797,241.7265,242.5697,36358.0
2020-12-15 10:30:00,270.28,270.69,269.67,270.31,29905.0,242.4352,242.8029,241.888,242.4621,29905.0
2020-12-15 11:00:00,270.23,270.29,268.19,268.3,46514.0,242.3903,242.4441,240.5605,240.6591,46514.0
2020-12-15 11:30:00,268.3,269.24,268.06,269.24,32765.0,240.6591,241.5023,240.4439,241.5023,32765.0
2020-12-15 12:00:00,269.25,270.12,269.11,270.07,85570.0,241.5113,242.2916,241.3857,242.2468,85570.0
2020-12-15 12:30:00,270.05,271.51,270.01,271.51,42212.0,242.2289,243.5384,242.193,243.5384,42212.0
2020-12-15 13:00:00,271.49,272.07,270.73,270.76,45745.0,243.5205,244.0408,242.8388,242.8657,45745.0
2020-12-15 13:30:00,270.7,270.93,270.52,270.82,40594.0,242.8119,243.0182,242.6504,242.9195,40594.0
2020-12-15 14:00:00,270.8,271.18,270.53,270.73,61300.0,242.9016,243.2424,242.6594,242.8388,61300.0
2020-12-15 14:30:00,270.77,270.94,270.48,270.6,37799.0,242.8747,243.0272,242.6146,242.7222,37799.0
2020-12-15 15:00:00,270.58,270.82,270.07,270.07,52655.0,242.7043,242.9195,242.2468,242.2468,52655.0
2020-12-15 15:30:00,270.07,270.5,269.56,270.02,151678.0,242.2468,242.6325,241.7893,242.2019,151678.0
2020-12-16 09:30:00,270.05,271.07,267.56,268.0,73924.0,242.2289,243.1438,239.9954,240.3901,73924.0
2020-12-16 10:00:00,267.88,269.34,267.4,269.26,48656.0,240.2824,241.592,239.8519,241.5202,48656.0
2020-12-16 10:30:00,269.16,270.09,268.96,269.24,45863.0,241.4305,242.2647,241.2512,241.5023,45863.0
2020-12-16 11:00:00,269.13,270.56,268.57,270.48,31834.0,241.4036,242.6863,240.9013,242.6146,31834.0
2020-12-16 11:30:00,270.48,270.99,269.76,269.8,56997.0,242.6146,243.072,241.9687,242.0046,56997.0
2020-12-16 12:00:00,269.77,269.89,269.12,269.28,32240.0,241.9777,242.0853,241.3947,241.5382,32240.0
2020-12-16 12:30:00,269.27,269.86,268.5,268.79,34927.0,241.5292,242.0584,240.8385,241.0987,34927.0
2020-12-16 13:00:00,268.73,268.73,268.27,268.59,16336.0,241.0448,241.0448,240.6322,240.9193,16336.0
2020-12-16 13:30:00,268.59,269.14,268.49,268.88,17831.0,240.9193,241.4126,240.8296,241.1794,17831.0
2020-12-16 14:00:00,269.0,269.3,267.9,268.43,34575.0,241.287,241.5561,240.3004,240.7758,34575.0
2020-12-16 14:30:00,268.46,269.75,268.21,269.43,40120.0,240.8027,241.9598,240.5784,241.6727,40120.0
2020-12-16 15:00:00,269.45,269.49,268.77,269.28,59627.0,241.6907,241.7265,241.0807,241.5382,59627.0
2020-12-16 15:30:00,269.22,269.4,268.49,268.9,107241.0,241.4844,241.6458,240.8296,241.1973,107241.0
2020-12-17 09:30:00,269.99,271.43,269.99,270.56,57268.0,242.175,243.4667,242.175,242.6863,57268.0
2020-12-17 10:00:00,270.56,271.29,269.48,269.71,21219.0,242.6863,243.3411,241.7176,241.9239,21219.0
2020-12-17 10:30:00,269.33,270.84,269.33,270.39,20212.0,241.583,242.9375,241.583,242.5338,20212.0
2020-12-17 11:00:00,270.4,270.4,269.86,270.09,27141.0,242.5428,242.5428,242.0584,242.2647,27141.0
2020-12-17 11:30:00,270.12,270.19,269.21,269.94,41299.0,242.2916,242.3544,241.4754,242.1302,41299.0
2020-12-17 12:00:00,269.83,269.83,268.86,269.1,24167.0,242.0315,242.0315,241.1615,241.3767,24167.0
2020-12-17 12:30:00,269.1,269.7,269.0,269.07,20596.0,241.3767,241.9149,241.287,241.3498,20596.0
2020-12-17 13:00:00,269.08,269.91,269.0,269.63,35265.0,241.3588,242.1033,241.287,241.8521,35265.0
2020-12-17 13:30:00,269.73,269.84,269.24,269.78,21991.0,241.9418,242.0405,241.5023,241.9867,21991.0
2020-12-17 14:00:00,269.8,270.18,269.45,269.54,19425.0,242.0046,242.3455,241.6907,241.7714,19425.0
2020-12-17 14:30:00,269.54,270.18,269.38,269.92,29091.0,241.7714,242.3455,241.6279,242.1122,29091.0
2020-12-17 15:00:00,269.83,269.95,269.45,269.6,34884.0,242.0315,242.1392,241.6907,241.8252,34884.0
2020-12-17 15:30:00,269.55,269.56,268.5,268.6,101707.0,241.7804,241.7893,240.8385,240.9282,101707.0
2020-12-18 09:30:00,267.62,270.36,265.32,266.5,233952.0,240.0492,242.5069,237.9862,239.0446,233952.0
2020-12-18 10:00:00,266.27,267.48,266.05,266.6,48488.0,238.8383,239.9236,238.6409,239.1343,48488.0
2020-12-18 10:30:00,266.37,267.12,265.75,267.12,40050.0,238.928,239.6007,238.3719,239.6007,40050.0
2020-12-18 11:00:00,267.28,268.86,266.52,268.76,38318.0,239.7442,241.1615,239.0625,241.0718,38318.0
2020-12-18 11:30:00,268.75,269.77,268.44,269.51,23841.0,241.0628,241.9777,240.7847,241.7445,23841.0
2020-12-18 12:00:00,269.5,270.01,269.36,269.66,21373.0,241.7355,242.193,241.6099,241.879,21373.0
2020-12-18 12:30:00,269.68,270.1,268.92,269.23,30097.0,241.897,242.2737,241.2153,241.4933,30097.0
2020-12-18 13:00:00,269.22,269.5,268.78,269.44,47050.0,241.4844,241.7355,241.0897,241.6817,47050.0
2020-12-18 13:30:00,269.3,269.47,269.03,269.24,17800.0,241.5561,241.7086,241.3139,241.5023,17800.0
2020-12-18 14:00:00,269.14,269.14,268.36,269.0,39319.0,241.4126,241.4126,240.713,241.287,39319.0
2020-12-18 14:30:00,268.85,269.22,268.5,268.5,52332.0,241.1525,241.4844,240.8385,240.8385,52332.0
2020-12-18 15:00:00,268.6,268.82,266.86,266.91,115779.0,240.9282,241.1256,239.3675,239.4123,115779.0
2020-12-18 15:30:00,267.0,270.46,266.85,269.88,260428.0,239.4931,242.5966,239.3585,242.0764,260428.0
2020-12-21 09:30:00,265.37,265.37,261.24,262.41,155622.0,238.031,238.031,234.3265,235.3759,155622.0
2020-12-21 10:00:00,262.42,263.33,260.71,260.86,65629.0,235.3849,236.2012,233.8511,233.9856,65629.0
2020-12-21 10:30:00,260.86,262.1,260.6,261.53,59298.0,233.9856,235.0979,233.7524,234.5866,59298.0
2020-12-21 11:00:00,261.41,262.66,261.34,261.79,60293.0,234.479,235.6002,234.4162,234.8198,60293.0
2020-12-21 11:30:00,261.83,262.64,261.77,262.37,42199.0,234.8557,235.5823,234.8019,235.3401,42199.0
2020-12-21 12:00:00,262.44,264.17,262.44,264.03,117831.0,235.4029,236.9546,235.4029,236.829,117831.0
2020-12-21 12:30:00,264.01,264.28,263.65,264.16,61708.0,236.8111,237.0533,236.4882,236.9457,61708.0
2020-12-21 13:00:00,264.17,264.98,263.93,264.73,23913.0,236.9546,237.6812,236.7394,237.4569,23913.0
2020-12-21 13:30:00,264.73,265.76,264.73,265.5,22402.0,237.4569,238.3808,237.4569,238.1476,22402.0
2020-12-21 14:00:00,265.51,266.47,265.41,266.25,21959.0,238.1566,239.0177,238.0669,238.8203,21959.0
2020-12-21 14:30:00,266.37,266.57,265.92,266.09,19944.0,238.928,239.1074,238.5243,238.6768,19944.0
2020-12-21 15:00:00,266.0,266.18,264.9,265.01,28791.0,238.5961,238.7576,237.6094,237.7081,28791.0
2020-12-21 15:30:00,264.96,265.1,264.11,264.5,141209.0,237.6632,237.7888,236.9008,237.2506,141209.0
2020-12-22 09:30:00,264.01,264.6,261.7,261.98,103124.0,236.8111,237.3403,234.7391,234.9902,103124.0
2020-12-22 10:00:00,261.86,263.45,261.61,263.04,91696.0,234.8826,236.3088,234.6584,235.941,91696.0
2020-12-22 10:30:00,263.22,264.47,263.22,263.9,65175.0,236.1025,237.2237,236.1025,236.7124,65175.0
2020-12-22 11:00:00,264.06,264.2,262.92,263.04,40884.0,236.856,236.9815,235.8334,235.941,40884.0
2020-12-22 11:30:00,263.14,263.56,262.75,263.15,73416.0,236.0307,236.4075,235.6809,236.0397,73416.0
2020-12-22 12:00:00,263.28,263.76,262.95,263.44,32633.0,236.1563,236.5869,235.8603,236.2998,32633.0
2020-12-22 12:30:00,263.46,263.98,263.23,263.3,29977.0,236.3178,236.7842,236.1115,236.1743,29977.0
2020-12-22 13:00:00,263.37,264.02,263.37,263.83,32484.0,236.237,236.8201,236.237,236.6497,32484.0
2020-12-22 13:30:00,263.83,264.68,263.7,264.23,53528.0,236.6497,237.4121,236.533,237.0084,53528.0
2020-12-22 14:00:00,264.12,264.39,263.92,264.16,32036.0,236.9098,237.152,236.7304,236.9457,32036.0
2020-12-22 14:30:00,264.11,264.16,263.54,263.84,51005.0,236.9008,236.9457,236.3895,236.6586,51005.0
2020-12-22 15:00:00,263.9,264.01,263.41,263.46,109641.0,236.7124,236.8111,236.2729,236.3178,109641.0
2020-12-22 15:30:00,263.47,264.48,263.26,263.88,128669.0,236.3267,237.2327,236.1384,236.6945,128669.0
2020-12-23 09:30:00,266.04,267.23,265.18,265.6,51269.0,238.632,239.6994,237.8606,238.2373,51269.0
2020-12-23 10:00:00,265.9,266.02,265.0,265.79,23293.0,238.5064,238.614,237.6991,238.4077,23293.0
2020-12-23 10:30:00,265.89,267.03,265.58,266.9,28323.0,238.4974,239.52,238.2194,239.4034,28323.0
2020-12-23 11:00:00,266.92,268.54,266.89,268.54,24178.0,239.4213,240.8744,239.3944,240.8744,24178.0
2020-12-23 11:30:00,268.48,268.55,267.34,267.73,16259.0,240.8206,240.8834,239.798,240.1479,16259.0
2020-12-23 12:00:00,267.8,268.98,267.8,268.1,26118.0,240.2107,241.2691,240.2107,240.4797,26118.0
2020-12-23 12:30:00,268.14,268.14,267.15,267.38,14791.0,240.5156,240.5156,239.6276,239.8339,14791.0
2020-12-23 13:00:00,267.42,267.67,267.26,267.57,20410.0,239.8698,240.094,239.7263,240.0044,20410.0
2020-12-23 13:30:00,267.43,268.33,267.43,267.88,26539.0,239.8788,240.6861,239.8788,240.2824,26539.0
2020-12-23 14:00:00,267.88,268.15,267.79,268.03,40216.0,240.2824,240.5246,240.2017,240.417,40216.0
2020-12-23 14:30:00,268.08,268.17,267.77,267.94,32701.0,240.4618,240.5425,240.1837,240.3362,32701.0
2020-12-23 15:00:00,267.93,268.15,267.43,267.66,55816.0,240.3273,240.5246,239.8788,240.0851,55816.0
2020-12-23 15:30:00,267.72,267.76,266.08,266.34,127849.0,240.1389,240.1748,238.6679,238.9011,127849.0
2020-12-24 09:30:00,266.08,266.87,265.13,266.34,27543.0,238.6679,239.3765,237.8157,238.9011,27543.0
2020-12-24 10:00:00,266.56,267.19,266.27,266.28,10491.0,239.0984,239.6635,238.8383,238.8473,10491.0
2020-12-24 10:30:00,266.5,266.79,266.12,266.56,12191.0,239.0446,239.3047,238.7037,239.0984,12191.0
2020-12-24 11:00:00,266.37,267.02,266.19,266.65,17400.0,238.928,239.511,238.7665,239.1791,17400.0
2020-12-24 11:30:00,266.47,266.81,266.21,266.68,14497.0,239.0177,239.3226,238.7845,239.206,14497.0
2020-12-24 12:00:00,266.72,267.08,266.39,266.95,16657.0,239.2419,239.5648,238.9459,239.4482,16657.0
2020-12-24 12:30:00,267.22,268.36,267.22,268.2,21801.0,239.6904,240.713,239.6904,240.5694,21801.0
2020-12-28 09:30:00,271.52,271.52,268.9,270.05,49186.0,243.5474,243.5474,241.1973,242.2289,49186.0
2020-12-28 10:00:00,270.08,272.6,269.82,272.21,33797.0,242.2558,244.5161,242.0226,244.1663,33797.0
2020-12-28 10:30:00,272.19,272.36,270.42,270.63,20457.0,244.1484,244.3009,242.5607,242.7491,20457.0
2020-12-28 11:00:00,270.55,270.55,269.25,269.65,29652.0,242.6773,242.6773,241.5113,241.8701,29652.0
2020-12-28 11:30:00,269.74,270.37,269.26,269.4,23598.0,241.9508,242.5159,241.5202,241.6458,23598.0
2020-12-28 12:00:00,269.45,269.51,268.4,268.87,48505.0,241.6907,241.7445,240.7488,241.1704,48505.0
2020-12-28 12:30:00,268.9,269.03,268.4,268.81,21622.0,241.1973,241.3139,240.7488,241.1166,21622.0
2020-12-28 13:00:00,268.97,269.19,268.74,268.79,23099.0,241.2601,241.4575,241.0538,241.0987,23099.0
2020-12-28 13:30:00,268.72,269.18,268.71,268.95,10409.0,241.0359,241.4485,241.0269,241.2422,10409.0
2020-12-28 14:00:00,268.95,269.13,268.68,268.75,15701.0,241.2422,241.4036,241.0,241.0628,15701.0
2020-12-28 14:30:00,268.71,269.31,268.65,269.06,17966.0,241.0269,241.5651,240.9731,241.3408,17966.0
2020-12-28 15:00:00,268.98,269.35,268.94,269.09,18513.0,241.2691,241.601,241.2332,241.3678,18513.0
2020-12-28 15:30:00,269.04,269.22,268.5,268.7,58051.0,241.3229,241.4844,240.8385,241.0179,58051.0
2020-12-29 09:30:00,271.17,274.37,270.86,271.72,68456.0,243.2335,246.1038,242.9554,243.7268,68456.0
2020-12-29 10:00:00,271.9,272.37,271.09,271.09,30315.0,243.8883,244.3098,243.1617,243.1617,30315.0
2020-12-29 10:30:00,271.17,271.33,270.43,270.63,24270.0,243.2335,243.377,242.5697,242.7491,24270.0
2020-12-29 11:00:00,270.51,271.03,270.23,270.61,33948.0,242.6415,243.1079,242.3903,242.7312,33948.0
2020-12-29 11:30:00,270.61,270.84,270.2,270.31,26420.0,242.7312,242.9375,242.3634,242.4621,26420.0
2020-12-29 12:00:00,270.53,270.86,269.83,269.99,13148.0,242.6594,242.9554,242.0315,242.175,13148.0
2020-12-29 12:30:00,269.89,269.89,268.39,268.95,13560.0,242.0853,242.0853,240.7399,241.2422,13560.0
2020-12-29 13:00:00,268.97,269.08,268.5,268.88,18851.0,241.2601,241.3588,240.8385,241.1794,18851.0
2020-12-29 13:30:00,268.78,268.88,268.4,268.5,19734.0,241.0897,241.1794,240.7488,240.8385,19734.0
2020-12-29 14:00:00,268.5,268.55,267.38,267.81,17285.0,240.8385,240.8834,239.8339,240.2196,17285.0
2020-12-29 14:30:00,267.75,268.47,267.65,268.37,25868.0,240.1658,240.8116,240.0761,240.7219,25868.0
2020-12-29 15:00:00,268.37,268.96,268.1,268.75,17197.0,240.7219,241.2512,240.4797,241.0628,17197.0
2020-12-29 15:30:00,268.71,269.07,268.43,268.58,82395.0,241.0269,241.3498,240.7758,240.9103,82395.0
2020-12-30 09:30:00,269.98,272.39,269.41,271.97,29911.0,242.1661,244.3278,241.6548,243.9511,29911.0
2020-12-30 10:00:00,272.05,273.0,272.03,273.0,17652.0,244.0228,244.8749,244.0049,244.8749,17652.0
2020-12-30 10:30:00,272.78,272.82,271.7,272.19,17333.0,244.6776,244.7135,243.7089,244.1484,17333.0
2020-12-30 11:00:00,272.3,272.36,270.89,270.9,16406.0,244.2471,244.3009,242.9823,242.9913,16406.0
2020-12-30 11:30:00,270.9,271.17,270.72,270.94,38724.0,242.9913,243.2335,242.8298,243.0272,38724.0
2020-12-30 12:00:00,270.69,271.1,270.62,271.05,10937.0,242.8029,243.1707,242.7401,243.1258,10937.0
2020-12-30 12:30:00,270.89,271.16,270.8,270.82,12777.0,242.9823,243.2245,242.9016,242.9195,12777.0
2020-12-30 13:00:00,270.88,271.14,270.63,270.69,13626.0,242.9733,243.2066,242.7491,242.8029,13626.0
2020-12-30 13:30:00,270.74,271.05,270.5,270.84,16609.0,242.8478,243.1258,242.6325,242.9375,16609.0
2020-12-30 14:00:00,270.83,271.46,270.82,271.46,17445.0,242.9285,243.4936,242.9195,243.4936,17445.0
2020-12-30 14:30:00,271.38,271.42,270.81,271.26,23280.0,243.4218,243.4577,242.9106,243.3142,23280.0
2020-12-30 15:00:00,271.26,271.49,271.04,271.42,17693.0,243.3142,243.5205,243.1169,243.4577,17693.0
2020-12-30 15:30:00,271.51,271.69,270.97,271.05,61780.0,243.5384,243.6999,243.0541,243.1258,61780.0
2020-12-31 09:30:00,269.42,271.1,268.3,269.91,36465.0,242.849,244.3633,241.8395,243.2907,36465.0
2020-12-31 10:00:00,270.03,271.45,270.03,270.37,25984.0,243.3988,244.6788,243.3988,243.7053,25984.0
2020-12-31 10:30:00,270.39,271.65,270.37,270.84,22079.0,243.7233,244.8591,243.7053,244.1289,22079.0
2020-12-31 11:00:00,270.85,271.49,270.66,271.37,16127.0,244.138,244.7148,243.9667,244.6067,16127.0
2020-12-31 11:30:00,271.35,271.49,270.79,271.09,9803.0,244.5887,244.7148,244.0839,244.3543,9803.0
2020-12-31 12:00:00,271.07,271.8,270.94,271.57,16084.0,244.3363,244.9943,244.2191,244.787,16084.0
2020-12-31 12:30:00,271.55,272.14,271.51,271.9,21446.0,244.7689,245.3007,244.7329,245.0844,21446.0
2020-12-31 13:00:00,271.91,272.37,271.51,271.54,19596.0,245.0934,245.5081,244.7329,244.7599,19596.0
2020-12-31 13:30:00,271.58,272.18,271.49,271.88,41121.0,244.796,245.3368,244.7148,245.0664,41121.0
2020-12-31 14:00:00,271.89,273.09,271.69,272.28,20894.0,245.0754,246.157,244.8951,245.4269,20894.0
2020-12-31 14:30:00,272.25,272.84,272.2,272.68,13560.0,245.3999,245.9317,245.3548,245.7875,13560.0
2020-12-31 15:00:00,272.73,273.47,272.72,272.87,29105.0,245.8326,246.4996,245.8235,245.9587,29105.0
2020-12-31 15:30:00,272.91,273.58,272.12,273.31,98360.0,245.9948,246.5987,245.2827,246.3554,98360.0
2021-01-04 09:30:00,275.39,276.34,275.06,276.03,107293.0,248.2302,249.0865,247.9328,248.8071,107293.0
2021-01-04 10:00:00,276.14,276.47,275.0,275.45,49119.0,248.9062,249.2037,247.8787,248.2843,49119.0
2021-01-04 10:30:00,275.5,275.57,272.41,272.54,36788.0,248.3294,248.3925,245.5441,245.6613,36788.0
2021-01-04 11:00:00,272.69,272.9,270.52,271.23,33695.0,245.7965,245.9858,243.8405,244.4805,33695.0
2021-01-04 11:30:00,271.16,271.58,269.19,269.59,43198.0,244.4174,244.796,242.6417,243.0022,43198.0
2021-01-04 12:00:00,269.51,269.71,267.97,269.52,36023.0,242.9301,243.1104,241.542,242.9391,36023.0
2021-01-04 12:30:00,269.53,269.53,268.0,268.89,25878.0,242.9481,242.9481,241.569,242.3713,25878.0
2021-01-04 13:00:00,268.81,270.05,268.06,269.63,18600.0,242.2992,243.4169,241.6231,243.0383,18600.0
2021-01-04 13:30:00,269.56,270.31,269.02,269.84,20844.0,242.9752,243.6512,242.4884,243.2276,20844.0
2021-01-04 14:00:00,269.77,269.88,268.32,268.54,36357.0,243.1645,243.2636,241.8575,242.0558,36357.0
2021-01-04 14:30:00,268.5,268.5,267.31,268.33,24373.0,242.0197,242.0197,240.9471,241.8665,24373.0
2021-01-04 15:00:00,268.16,268.43,267.17,268.01,31961.0,241.7133,241.9566,240.8209,241.5781,31961.0
2021-01-04 15:30:00,267.88,269.39,267.49,268.26,128521.0,241.4609,242.822,241.1093,241.8034,128521.0
2021-01-05 09:30:00,268.25,272.87,268.25,272.19,116961.0,241.7944,245.9587,241.7944,245.3458,116961.0
2021-01-05 10:00:00,272.37,273.87,271.44,271.5,65823.0,245.5081,246.8601,244.6698,244.7239,65823.0
2021-01-05 10:30:00,271.54,272.04,270.09,271.82,62915.0,244.7599,245.2106,243.4529,245.0123,62915.0
2021-01-05 11:00:00,271.59,272.38,271.29,272.29,30539.0,244.805,245.5171,244.5346,245.4359,30539.0
2021-01-05 11:30:00,272.24,274.39,272.19,274.29,40009.0,245.3909,247.3288,245.3458,247.2387,40009.0
2021-01-05 12:00:00,274.2,275.49,274.15,275.22,57549.0,247.1576,248.3204,247.1125,248.077,57549.0
2021-01-05 12:30:00,275.19,277.76,275.09,277.26,108099.0,248.0499,250.3665,247.9598,249.9158,108099.0
2021-01-05 13:00:00,277.24,277.56,276.47,276.55,39518.0,249.8978,250.1862,249.2037,249.2758,39518.0
2021-01-05 13:30:00,276.47,278.95,276.45,277.92,109989.0,249.2037,251.4391,249.1857,250.5107,109989.0
2021-01-05 14:00:00,277.77,279.79,277.77,279.79,71894.0,250.3755,252.1963,250.3755,252.1963,71894.0
2021-01-05 14:30:00,279.8,280.68,279.79,280.2,71956.0,252.2053,252.9985,252.1963,252.5658,71956.0
2021-01-05 15:00:00,280.24,282.07,280.13,281.91,117953.0,252.6019,254.2514,252.5027,254.1072,117953.0
2021-01-05 15:30:00,281.84,283.49,281.15,282.39,337752.0,254.0441,255.5314,253.4221,254.5399,337752.0
2021-01-06 09:30:00,283.0,289.71,282.72,289.71,116400.0,255.0897,261.1379,254.8373,261.1379,116400.0
2021-01-06 10:00:00,289.65,289.82,287.37,289.74,65677.0,261.0839,261.2371,259.0287,261.165,65677.0
2021-01-06 10:30:00,289.83,290.13,288.48,288.67,53233.0,261.2461,261.5165,260.0292,260.2005,53233.0
2021-01-06 11:00:00,288.7,291.42,288.45,290.5,83642.0,260.2275,262.6793,260.0022,261.85,83642.0
2021-01-06 11:30:00,290.45,290.77,288.15,289.85,55578.0,261.805,262.0934,259.7318,261.2641,55578.0
2021-01-06 12:00:00,289.93,290.84,288.91,290.58,50867.0,261.3362,262.1565,260.4168,261.9221,50867.0
2021-01-06 12:30:00,290.7,292.49,290.51,292.29,52231.0,262.0303,263.6438,261.859,263.4635,52231.0
2021-01-06 13:00:00,292.38,293.25,291.49,293.02,70214.0,263.5446,264.3288,262.7424,264.1215,70214.0
2021-01-06 13:30:00,293.08,293.25,291.45,292.15,57132.0,264.1756,264.3288,262.7063,263.3373,57132.0
2021-01-06 14:00:00,292.23,292.77,290.11,290.76,50532.0,263.4094,263.8961,261.4985,262.0844,50532.0
2021-01-06 14:30:00,290.69,291.8,289.47,291.41,83849.0,262.0213,263.0218,260.9216,262.6703,83849.0
2021-01-06 15:00:00,291.31,292.78,290.35,291.02,79281.0,262.5801,263.9052,261.7148,262.3187,79281.0
2021-01-06 15:30:00,291.12,291.48,289.69,289.92,173484.0,262.4089,262.7334,261.1199,261.3272,173484.0
2021-01-07 09:30:00,289.56,290.5,287.39,288.59,71354.0,261.0027,261.85,259.0467,260.1284,71354.0
2021-01-07 10:00:00,288.87,289.49,288.02,288.76,47209.0,260.3808,260.9396,259.6146,260.2816,47209.0
2021-01-07 10:30:00,288.51,288.7,287.35,288.54,51199.0,260.0563,260.2275,259.0107,260.0833,51199.0
2021-01-07 11:00:00,288.77,290.0,288.51,288.74,31976.0,260.2906,261.3993,260.0563,260.2636,31976.0
2021-01-07 11:30:00,288.95,289.55,288.84,289.42,24625.0,260.4529,260.9937,260.3537,260.8765,24625.0
2021-01-07 12:00:00,289.44,289.92,287.85,288.53,29063.0,260.8946,261.3272,259.4614,260.0743,29063.0
2021-01-07 12:30:00,288.67,289.18,288.2,289.05,21159.0,260.2005,260.6602,259.7769,260.543,21159.0
2021-01-07 13:00:00,289.12,289.54,287.19,287.56,29486.0,260.6061,260.9847,258.8665,259.2,29486.0
2021-01-07 13:30:00,287.73,287.89,286.24,286.74,40196.0,259.3532,259.4974,258.0102,258.4608,40196.0
2021-01-07 14:00:00,286.69,286.93,285.22,285.22,29805.0,258.4158,258.6321,257.0908,257.0908,29805.0
2021-01-07 14:30:00,285.45,285.82,284.94,285.53,30510.0,257.2981,257.6316,256.8384,257.3702,30510.0
2021-01-07 15:00:00,285.62,285.66,284.06,284.06,47743.0,257.4513,257.4874,256.0452,256.0452,47743.0
2021-01-07 15:30:00,284.17,285.81,283.84,285.28,108576.0,256.1443,257.6226,255.8469,257.1448,108576.0
2021-01-08 09:30:00,286.35,287.83,283.62,285.37,75149.0,258.1093,259.4433,255.6485,257.226,75149.0
2021-01-08 10:00:00,285.36,285.84,282.85,283.07,36910.0,257.2169,257.6496,254.9545,255.1528,36910.0
2021-01-08 10:30:00,283.08,284.38,282.24,283.94,39348.0,255.1618,256.3336,254.4046,255.937,39348.0
2021-01-08 11:00:00,283.8,284.03,281.41,282.77,53245.0,255.8108,256.0181,253.6565,254.8824,53245.0
2021-01-08 11:30:00,282.73,284.0,282.46,283.98,31058.0,254.8463,255.9911,254.6029,255.973,31058.0
2021-01-08 12:00:00,283.98,286.15,283.84,285.73,61484.0,255.973,257.929,255.8469,257.5505,61484.0
2021-01-08 12:30:00,285.88,286.03,284.3,284.33,26187.0,257.6857,257.8209,256.2615,256.2885,26187.0
2021-01-08 13:00:00,284.42,284.94,282.01,282.06,38854.0,256.3696,256.8384,254.1973,254.2424,38854.0
2021-01-08 13:30:00,282.02,282.52,281.35,281.63,28726.0,254.2063,254.657,253.6024,253.8548,28726.0
2021-01-08 14:00:00,281.98,283.52,281.98,283.1,31670.0,254.1703,255.5584,254.1703,255.1798,31670.0
2021-01-08 14:30:00,283.14,284.2,282.84,283.84,40985.0,255.2159,256.1713,254.9455,255.8469,40985.0
2021-01-08 15:00:00,283.84,284.82,283.47,283.92,53733.0,255.8469,256.7302,255.5133,255.919,53733.0
2021-01-08 15:30:00,283.89,285.87,283.52,285.74,140251.0,255.8919,257.6766,255.5584,257.5595,140251.0
2021-01-11 09:30:00,284.57,285.0,281.9,283.09,63944.0,256.5049,256.8924,254.0982,255.1708,63944.0
2021-01-11 10:00:00,283.08,284.38,282.26,284.38,20013.0,255.1618,256.3336,254.4227,256.3336,20013.0
2021-01-11 10:30:00,284.47,285.74,284.37,285.49,20937.0,256.4147,257.5595,256.3246,257.3341,20937.0
2021-01-11 11:00:00,285.63,286.3,285.28,285.37,26298.0,257.4603,258.0642,257.1448,257.226,26298.0
2021-01-11 11:30:00,285.31,285.31,284.22,285.06,30329.0,257.1719,257.1719,256.1894,256.9465,30329.0
2021-01-11 12:00:00,285.13,285.21,284.28,284.28,20821.0,257.0096,257.0817,256.2435,256.2435,20821.0
2021-01-11 12:30:00,284.2,284.99,284.2,284.75,15790.0,256.1713,256.8834,256.1713,256.6671,15790.0
2021-01-11 13:00:00,284.93,285.02,284.05,284.57,22213.0,256.8294,256.9105,256.0361,256.5049,22213.0
2021-01-11 13:30:00,284.51,284.52,283.4,283.56,22324.0,256.4508,256.4598,255.4502,255.5945,22324.0
2021-01-11 14:00:00,283.45,283.77,283.04,283.23,15723.0,255.4953,255.7838,255.1257,255.297,15723.0
2021-01-11 14:30:00,283.26,284.49,283.26,284.4,38327.0,255.3241,256.4327,255.3241,256.3516,38327.0
2021-01-11 15:00:00,284.28,284.65,283.29,283.74,31602.0,256.2435,256.577,255.3511,255.7567,31602.0
2021-01-11 15:30:00,283.73,283.92,283.0,283.13,81010.0,255.7477,255.919,255.0897,255.2069,81010.0
2021-01-12 09:30:00,283.13,283.92,280.98,281.95,63093.0,255.2069,255.919,253.2689,254.1432,63093.0
2021-01-12 10:00:00,281.94,283.4,281.55,282.14,33058.0,254.1342,255.4502,253.7827,254.3145,33058.0
2021-01-12 10:30:00,281.97,282.24,281.06,281.29,21493.0,254.1613,254.4046,253.341,253.5483,21493.0
2021-01-12 11:00:00,281.24,282.75,281.19,282.47,23081.0,253.5033,254.8643,253.4582,254.612,23081.0
2021-01-12 11:30:00,282.4,282.48,281.38,282.37,35066.0,254.5489,254.621,253.6295,254.5218,35066.0
2021-01-12 12:00:00,282.43,282.87,281.43,282.05,37583.0,254.5759,254.9725,253.6745,254.2334,37583.0
2021-01-12 12:30:00,282.08,282.08,281.03,281.49,33593.0,254.2604,254.2604,253.314,253.7286,33593.0
2021-01-12 13:00:00,281.5,281.93,280.54,280.88,41487.0,253.7376,254.1252,252.8723,253.1788,41487.0
2021-01-12 13:30:00,280.86,281.4,280.25,281.39,42827.0,253.1607,253.6475,252.6109,253.6385,42827.0
2021-01-12 14:00:00,281.4,282.95,281.33,282.79,43160.0,253.6475,255.0446,253.5844,254.9004,43160.0
2021-01-12 14:30:00,282.81,283.44,282.29,283.44,50513.0,254.9184,255.4863,254.4497,255.4863,50513.0
2021-01-12 15:00:00,283.5,283.92,282.92,283.15,59405.0,255.5404,255.919,255.0176,255.2249,59405.0
2021-01-12 15:30:00,283.06,283.69,282.62,282.92,126695.0,255.1438,255.7116,254.7472,255.0176,126695.0
2021-01-13 09:30:00,283.84,287.54,283.84,284.68,89741.0,255.8469,259.1819,255.8469,256.604,89741.0
2021-01-13 10:00:00,285.03,287.11,284.09,286.9,57283.0,256.9195,258.7944,256.0722,258.6051,57283.0
2021-01-13 10:30:00,286.88,286.88,286.24,286.68,28125.0,258.587,258.587,258.0102,258.4068,28125.0
2021-01-13 11:00:00,286.74,287.64,286.44,286.93,79203.0,258.4608,259.2721,258.1904,258.6321,79203.0
2021-01-13 11:30:00,286.88,287.29,286.14,287.15,32259.0,258.587,258.9566,257.92,258.8304,32259.0
2021-01-13 12:00:00,287.1,288.23,286.9,288.23,35604.0,258.7853,259.8039,258.6051,259.8039,35604.0
2021-01-13 12:30:00,288.23,288.37,287.61,287.77,42162.0,259.8039,259.9301,259.245,259.3893,42162.0
2021-01-13 13:00:00,287.66,288.04,287.21,287.49,35905.0,259.2901,259.6326,258.8845,259.1369,35905.0
2021-01-13 13:30:00,287.55,291.71,287.55,290.64,103388.0,259.191,262.9407,259.191,261.9762,103388.0
2021-01-13 14:00:00,290.65,292.38,290.58,291.42,72445.0,261.9852,263.5446,261.9221,262.6793,72445.0
2021-01-13 14:30:00,291.47,292.09,290.31,290.52,61063.0,262.7244,263.2832,261.6788,261.868,61063.0
2021-01-13 15:00:00,290.61,291.44,288.66,289.08,101843.0,261.9492,262.6973,260.1915,260.5701,101843.0
2021-01-13 15:30:00,289.21,291.16,288.94,290.67,208419.0,260.6872,262.4449,260.4439,262.0033,208419.0
2021-01-14 09:30:00,290.87,291.89,287.77,288.18,68035.0,262.1835,263.1029,259.3893,259.7588,68035.0
2021-01-14 10:00:00,288.41,288.71,286.79,287.36,66115.0,259.9661,260.2366,258.5059,259.0197,66115.0
2021-01-14 10:30:00,287.36,289.05,287.09,289.05,44902.0,259.0197,260.543,258.7763,260.543,44902.0
2021-01-14 11:00:00,289.07,289.45,288.38,289.23,45418.0,260.5611,260.9036,259.9391,260.7053,45418.0
2021-01-14 11:30:00,289.19,290.44,289.06,290.25,35977.0,260.6692,261.7959,260.552,261.6247,35977.0
2021-01-14 12:00:00,290.28,290.28,289.11,289.58,45843.0,261.6517,261.6517,260.5971,261.0208,45843.0
2021-01-14 12:30:00,289.6,290.33,289.51,289.56,39359.0,261.0388,261.6968,260.9577,261.0027,39359.0
2021-01-14 13:00:00,289.5,289.5,287.95,288.21,27445.0,260.9486,260.9486,259.5515,259.7859,27445.0
2021-01-14 13:30:00,288.14,288.67,287.89,287.99,28246.0,259.7228,260.2005,259.4974,259.5876,28246.0
2021-01-14 14:00:00,288.07,288.11,287.27,287.63,32729.0,259.6597,259.6957,258.9386,259.2631,32729.0
2021-01-14 14:30:00,287.55,288.55,287.37,287.61,45005.0,259.191,260.0923,259.0287,259.245,45005.0
2021-01-14 15:00:00,287.66,288.19,286.69,287.01,45203.0,259.2901,259.7678,258.4158,258.7042,45203.0
2021-01-14 15:30:00,287.05,288.4,285.97,286.25,186234.0,258.7403,259.9571,257.7668,258.0192,186234.0
2021-01-15 09:30:00,284.78,286.56,283.63,284.72,144224.0,256.6941,258.2986,255.6576,256.6401,144224.0
2021-01-15 10:00:00,284.78,284.9,281.68,283.3,84967.0,256.6941,256.8023,253.8999,255.3601,84967.0
2021-01-15 10:30:00,283.3,284.88,283.19,283.99,41007.0,255.3601,256.7843,255.261,255.9821,41007.0
2021-01-15 11:00:00,284.05,284.89,282.38,284.89,65673.0,256.0361,256.7933,254.5308,256.7933,65673.0
2021-01-15 11:30:00,284.76,284.99,284.15,284.92,29757.0,256.6761,256.8834,256.1263,256.8203,29757.0
2021-01-15 12:00:00,284.88,285.16,284.38,284.83,27005.0,256.7843,257.0367,256.3336,256.7392,27005.0
2021-01-15 12:30:00,284.74,284.89,284.36,284.61,24731.0,256.6581,256.7933,256.3156,256.5409,24731.0
2021-01-15 13:00:00,284.66,285.61,284.39,285.5,39041.0,256.586,257.4423,256.3426,257.3431,39041.0
2021-01-15 13:30:00,285.45,286.11,284.81,286.11,31138.0,257.2981,257.893,256.7212,257.893,31138.0
2021-01-15 14:00:00,285.97,287.16,285.85,286.24,67355.0,257.7668,258.8394,257.6586,258.0102,67355.0
2021-01-15 14:30:00,286.28,287.25,286.09,286.37,41116.0,258.0462,258.9205,257.8749,258.1273,41116.0
2021-01-15 15:00:00,286.35,288.38,286.35,287.85,63194.0,258.1093,259.9391,258.1093,259.4614,63194.0
2021-01-15 15:30:00,287.85,288.14,286.45,287.06,193000.0,259.4614,259.7228,258.1994,258.7493,193000.0
2021-01-19 09:30:00,289.93,289.99,285.05,286.06,114847.0,261.3362,261.3903,256.9375,257.8479,114847.0
2021-01-19 10:00:00,285.94,285.95,283.78,284.8,83498.0,257.7397,257.7488,255.7928,256.7122,83498.0
2021-01-19 10:30:00,284.91,285.37,283.93,284.61,45522.0,256.8113,257.226,255.928,256.5409,45522.0
2021-01-19 11:00:00,284.69,285.12,283.7,284.26,60911.0,256.613,257.0006,255.7207,256.2254,60911.0
2021-01-19 11:30:00,284.17,285.5,283.82,285.01,25681.0,256.1443,257.3431,255.8288,256.9015,25681.0
2021-01-19 12:00:00,284.99,285.5,284.4,284.54,29610.0,256.8834,257.3431,256.3516,256.4778,29610.0
2021-01-19 12:30:00,284.62,285.63,284.57,285.44,29305.0,256.5499,257.4603,256.5049,257.2891,29305.0
2021-01-19 13:00:00,285.53,285.87,284.77,285.01,21589.0,257.3702,257.6766,256.6851,256.9015,21589.0
2021-01-19 13:30:00,285.08,285.52,284.91,285.3,27181.0,256.9646,257.3612,256.8113,257.1629,27181.0
2021-01-19 14:00:00,285.06,285.15,284.48,284.59,31516.0,256.9465,257.0277,256.4237,256.5229,31516.0
2021-01-19 14:30:00,284.59,285.35,284.43,284.55,45726.0,256.5229,257.2079,256.3787,256.4868,45726.0
2021-01-19 15:00:00,284.53,284.79,284.07,284.27,33708.0,256.4688,256.7032,256.0542,256.2344,33708.0
2021-01-19 15:30:00,284.42,286.13,284.3,285.69,144052.0,256.3696,257.911,256.2615,257.5144,144052.0
2021-01-20 09:30:00,287.33,287.8,286.22,286.69,57115.0,258.9927,259.4163,257.9921,258.4158,57115.0
2021-01-20 10:00:00,287.08,287.9,286.98,287.42,30097.0,258.7673,259.5064,258.6772,259.0738,30097.0
2021-01-20 10:30:00,287.61,288.78,287.58,287.95,18825.0,259.245,260.2997,259.218,259.5515,18825.0
2021-01-20 11:00:00,287.88,288.43,287.5,287.77,21815.0,259.4884,259.9842,259.1459,259.3893,21815.0
2021-01-20 11:30:00,287.96,288.34,287.4,288.21,16644.0,259.5605,259.903,259.0558,259.7859,16644.0
2021-01-20 12:00:00,288.28,288.5,287.55,287.99,12216.0,259.849,260.0473,259.191,259.5876,12216.0
2021-01-20 12:30:00,288.02,288.12,287.37,287.55,10458.0,259.6146,259.7047,259.0287,259.191,10458.0
2021-01-20 13:00:00,287.56,288.0,287.43,288.0,19323.0,259.2,259.5966,259.0828,259.5966,19323.0
2021-01-20 13:30:00,288.18,288.32,287.6,288.01,9849.0,259.7588,259.885,259.236,259.6056,9849.0
2021-01-20 14:00:00,288.07,288.17,287.18,287.63,17631.0,259.6597,259.7498,258.8574,259.2631,17631.0
2021-01-20 14:30:00,287.57,288.07,287.54,287.55,17428.0,259.209,259.6597,259.1819,259.191,17428.0
2021-01-20 15:00:00,287.66,287.89,286.92,287.54,18694.0,259.2901,259.4974,258.6231,259.1819,18694.0
2021-01-20 15:30:00,287.55,287.79,286.53,286.57,117064.0,259.191,259.4073,258.2716,258.3076,117064.0
2021-01-21 09:30:00,286.5,287.41,285.63,286.15,62134.0,258.2445,259.0648,257.4603,257.929,62134.0
2021-01-21 10:00:00,286.09,286.44,285.31,285.94,38381.0,257.8749,258.1904,257.1719,257.7397,38381.0
2021-01-21 10:30:00,286.14,286.23,285.65,286.16,23976.0,257.92,258.0011,257.4783,257.938,23976.0
2021-01-21 11:00:00,285.88,286.83,285.06,285.57,38814.0,257.6857,258.542,256.9465,257.4062,38814.0
2021-01-21 11:30:00,285.47,285.61,284.7,285.51,23793.0,257.3161,257.4423,256.622,257.3521,23793.0
2021-01-21 12:00:00,285.42,285.58,283.76,283.87,26262.0,257.271,257.4152,255.7747,255.8739,26262.0
2021-01-21 12:30:00,283.97,284.05,281.76,281.91,42768.0,255.964,256.0361,253.972,254.1072,42768.0
2021-01-21 13:00:00,281.9,283.76,281.86,283.76,67831.0,254.0982,255.7747,254.0621,255.7747,67831.0
2021-01-21 13:30:00,283.76,284.11,282.91,283.09,41276.0,255.7747,256.0902,255.0086,255.1708,41276.0
2021-01-21 14:00:00,283.11,283.79,282.8,283.27,47632.0,255.1888,255.8018,254.9094,255.3331,47632.0
2021-01-21 14:30:00,283.22,283.51,282.63,282.81,37939.0,255.288,255.5494,254.7562,254.9184,37939.0
2021-01-21 15:00:00,282.81,283.84,282.35,283.66,40994.0,254.9184,255.8469,254.5038,255.6846,40994.0
2021-01-21 15:30:00,283.62,283.75,282.55,282.56,91270.0,255.6485,255.7657,254.6841,254.6931,91270.0
2021-01-22 09:30:00,281.38,284.27,281.0,283.16,55476.0,253.6295,256.2344,253.2869,255.2339,55476.0
2021-01-22 10:00:00,283.31,284.98,283.31,284.24,39151.0,255.3691,256.8744,255.3691,256.2074,39151.0
2021-01-22 10:30:00,284.31,285.21,284.31,285.2,30394.0,256.2705,257.0817,256.2705,257.0727,30394.0
2021-01-22 11:00:00,285.11,286.25,285.1,285.72,27768.0,256.9916,258.0192,256.9826,257.5414,27768.0
2021-01-22 11:30:00,285.58,287.36,285.58,286.35,39396.0,257.4152,259.0197,257.4152,258.1093,39396.0
2021-01-22 12:00:00,286.43,286.63,285.54,285.54,14151.0,258.1814,258.3617,257.3792,257.3792,14151.0
2021-01-22 12:30:00,285.65,285.69,284.89,284.96,18360.0,257.4783,257.5144,256.7933,256.8564,18360.0
2021-01-22 13:00:00,284.83,285.05,284.38,284.38,16035.0,256.7392,256.9375,256.3336,256.3336,16035.0
2021-01-22 13:30:00,284.22,285.52,284.12,285.25,22368.0,256.1894,257.3612,256.0992,257.1178,22368.0
2021-01-22 14:00:00,285.25,285.73,284.95,285.34,22806.0,257.1178,257.5505,256.8474,257.1989,22806.0
2021-01-22 14:30:00,285.3,285.69,284.95,285.12,21060.0,257.1629,257.5144,256.8474,257.0006,21060.0
2021-01-22 15:00:00,285.05,285.46,284.35,285.46,51933.0,256.9375,257.3071,256.3066,257.3071,51933.0
2021-01-22 15:30:00,285.37,285.37,283.59,283.6,88715.0,257.226,257.226,255.6215,255.6305,88715.0
2021-01-25 09:30:00,283.27,283.65,280.43,280.77,80759.0,255.3331,255.6756,252.7732,253.0796,80759.0
2021-01-25 10:00:00,280.62,281.58,280.57,280.88,33490.0,252.9444,253.8097,252.8993,253.1788,33490.0
2021-01-25 10:30:00,280.7,280.91,277.52,277.64,47528.0,253.0165,253.2058,250.1501,250.2583,47528.0
2021-01-25 11:00:00,277.61,278.87,276.41,277.66,53839.0,250.2313,251.367,249.1496,250.2763,53839.0
2021-01-25 11:30:00,277.16,279.53,276.72,279.33,42314.0,249.8257,251.9619,249.429,251.7816,42314.0
2021-01-25 12:00:00,279.54,279.86,278.18,278.44,27131.0,251.9709,252.2594,250.7451,250.9794,27131.0
2021-01-25 12:30:00,278.24,279.08,277.88,278.01,43181.0,250.7991,251.5563,250.4746,250.5918,43181.0
2021-01-25 13:00:00,278.11,279.11,277.75,278.81,32133.0,250.682,251.5833,250.3575,251.3129,32133.0
2021-01-25 13:30:00,278.86,279.34,278.33,278.92,58845.0,251.358,251.7907,250.8803,251.4121,58845.0
2021-01-25 14:00:00,278.85,279.18,278.54,278.91,43028.0,251.349,251.6464,251.0696,251.4031,43028.0
2021-01-25 14:30:00,279.03,279.33,278.75,278.89,43244.0,251.5112,251.7816,251.2588,251.385,43244.0
2021-01-25 15:00:00,278.81,279.11,278.23,278.6,24511.0,251.3129,251.5833,250.7901,251.1236,24511.0
2021-01-25 15:30:00,278.66,279.29,278.66,279.01,143544.0,251.1777,251.7456,251.1777,251.4932,143544.0
2021-01-26 09:30:00,279.96,281.69,279.6,280.69,44801.0,252.3495,253.9089,252.025,253.0075,44801.0
2021-01-26 10:00:00,280.63,281.81,279.52,280.44,50313.0,252.9534,254.0171,251.9529,252.7822,50313.0
2021-01-26 10:30:00,280.42,280.61,279.71,279.88,60882.0,252.7641,252.9354,252.1242,252.2774,60882.0
2021-01-26 11:00:00,279.92,280.37,279.67,279.92,51689.0,252.3135,252.7191,252.0881,252.3135,51689.0
2021-01-26 11:30:00,279.88,279.99,278.64,279.17,72041.0,252.2774,252.3765,251.1597,251.6374,72041.0
2021-01-26 12:00:00,279.23,279.76,278.91,279.35,35364.0,251.6915,252.1692,251.4031,251.7997,35364.0
2021-01-26 12:30:00,279.37,279.97,278.97,279.16,41501.0,251.8177,252.3585,251.4571,251.6284,41501.0
2021-01-26 13:00:00,279.24,279.53,278.9,279.05,15279.0,251.7005,251.9619,251.394,251.5293,15279.0
2021-01-26 13:30:00,279.0,279.23,278.5,278.77,24918.0,251.4842,251.6915,251.0335,251.2769,24918.0
2021-01-26 14:00:00,278.71,280.27,278.71,279.58,33811.0,251.2228,252.6289,251.2228,252.007,33811.0
2021-01-26 14:30:00,279.65,280.1,279.35,279.4,27824.0,252.0701,252.4757,251.7997,251.8447,27824.0
2021-01-26 15:00:00,279.42,280.43,279.32,280.04,41318.0,251.8628,252.7732,251.7726,252.4216,41318.0
2021-01-26 15:30:00,279.92,280.27,277.95,278.04,111531.0,252.3135,252.6289,250.5377,250.6189,111531.0
2021-01-27 09:30:00,274.95,274.96,266.67,269.13,95679.0,247.8336,247.8426,240.3702,242.5876,95679.0
2021-01-27 10:00:00,268.64,272.67,268.33,272.67,45789.0,242.1459,245.7785,241.8665,245.7785,45789.0
2021-01-27 10:30:00,272.75,273.77,268.0,272.6,43250.0,245.8506,246.77,241.569,245.7154,43250.0
2021-01-27 11:00:00,272.5,272.5,270.51,271.89,27526.0,245.6252,245.6252,243.8315,245.0754,27526.0
2021-01-27 11:30:00,272.14,272.65,270.83,271.81,50319.0,245.3007,245.7604,244.1199,245.0033,50319.0
2021-01-27 12:00:00,271.42,273.33,271.42,272.25,41481.0,244.6517,246.3734,244.6517,245.3999,41481.0
2021-01-27 12:30:00,272.22,273.94,272.11,273.62,30185.0,245.3728,246.9232,245.2737,246.6348,30185.0
2021-01-27 13:00:00,273.55,274.54,273.38,274.13,23773.0,246.5717,247.464,246.4184,247.0945,23773.0
2021-01-27 13:30:00,274.01,274.45,272.44,272.98,45735.0,246.9863,247.3829,245.5712,246.0579,45735.0
2021-01-27 14:00:00,273.17,273.31,271.03,271.81,32059.0,246.2292,246.3554,244.3002,245.0033,32059.0
2021-01-27 14:30:00,271.81,271.84,269.84,270.41,43551.0,245.0033,245.0303,243.2276,243.7414,43551.0
2021-01-27 15:00:00,270.39,271.57,269.7,269.93,47345.0,243.7233,244.787,243.1014,243.3087,47345.0
2021-01-27 15:30:00,269.97,270.26,268.92,269.8,119986.0,243.3448,243.6062,242.3983,243.1915,119986.0
2021-01-28 09:30:00,273.67,273.7,270.0,270.88,71899.0,246.6798,246.7069,243.3718,244.165,71899.0
2021-01-28 10:00:00,270.7,273.68,270.27,272.51,66557.0,244.0028,246.6889,243.6152,245.6342,66557.0
2021-01-28 10:30:00,272.51,278.09,272.51,277.32,60214.0,245.6342,250.6639,245.6342,249.9699,60214.0
2021-01-28 11:00:00,277.0,278.47,276.79,277.78,55194.0,249.6814,251.0065,249.4921,250.3845,55194.0
2021-01-28 11:30:00,277.89,279.0,277.7,278.13,31759.0,250.4837,251.4842,250.3124,250.7,31759.0
2021-01-28 12:00:00,278.24,278.52,276.93,277.24,31076.0,250.7991,251.0515,249.6183,249.8978,31076.0
2021-01-28 12:30:00,277.24,277.78,276.25,276.51,23966.0,249.8978,250.3845,249.0054,249.2398,23966.0
2021-01-28 13:00:00,276.64,277.71,276.64,276.83,24799.0,249.3569,250.3214,249.3569,249.5282,24799.0
2021-01-28 13:30:00,277.08,278.09,276.55,276.65,18657.0,249.7535,250.6639,249.2758,249.3659,18657.0
2021-01-28 14:00:00,276.73,277.1,276.36,276.81,18301.0,249.4381,249.7716,249.1046,249.5102,18301.0
2021-01-28 14:30:00,276.82,277.64,276.7,277.19,27626.0,249.5192,250.2583,249.411,249.8527,27626.0
2021-01-28 15:00:00,277.16,277.66,276.73,276.81,56117.0,249.8257,250.2763,249.4381,249.5102,56117.0
2021-01-28 15:30:00,276.74,277.15,275.84,275.97,77683.0,249.4471,249.8166,248.6358,248.753,77683.0
2021-01-29 09:30:00,273.79,275.69,272.05,274.56,55917.0,246.788,248.5006,245.2196,247.4821,55917.0
2021-01-29 10:00:00,275.1,275.63,272.18,272.38,40545.0,247.9688,248.4465,245.3368,245.5171,40545.0
2021-01-29 10:30:00,272.44,272.98,271.13,272.24,45989.0,245.5712,246.0579,244.3903,245.3909,45989.0
2021-01-29 11:00:00,272.32,272.43,269.88,270.2,24600.0,245.463,245.5621,243.2636,243.5521,24600.0
2021-01-29 11:30:00,270.27,270.35,269.17,270.23,43088.0,243.6152,243.6873,242.6236,243.5791,43088.0
2021-01-29 12:00:00,270.11,270.14,267.73,267.9,28950.0,243.4709,243.498,241.3257,241.4789,28950.0
2021-01-29 12:30:00,268.19,268.44,266.88,267.37,27236.0,241.7403,241.9656,240.5595,241.0012,27236.0
2021-01-29 13:00:00,267.21,268.02,266.52,267.61,32766.0,240.857,241.5871,240.235,241.2175,32766.0
2021-01-29 13:30:00,267.43,267.71,266.14,266.3,30589.0,241.0553,241.3076,239.8925,240.0367,30589.0
2021-01-29 14:00:00,266.31,268.74,266.26,268.2,30690.0,240.0457,242.2361,240.0006,241.7493,30690.0
2021-01-29 14:30:00,268.06,268.42,267.47,267.89,39990.0,241.6231,241.9476,241.0913,241.4699,39990.0
2021-01-29 15:00:00,267.93,269.08,267.93,268.53,49662.0,241.5059,242.5425,241.5059,242.0468,49662.0
2021-01-29 15:30:00,268.51,269.56,266.29,266.31,158633.0,242.0287,242.9752,240.0277,240.0457,158633.0
2021-02-01 09:30:00,268.71,271.29,266.37,268.13,79063.0,242.209,244.5346,240.0998,241.6862,79063.0
2021-02-01 10:00:00,267.89,268.17,266.47,266.93,34481.0,241.4699,241.7223,240.1899,240.6046,34481.0
2021-02-01 10:30:00,267.09,267.78,265.63,266.07,35346.0,240.7488,241.3707,239.4328,239.8294,35346.0
2021-02-01 11:00:00,266.27,266.65,265.39,266.15,57005.0,240.0097,240.3522,239.2164,239.9015,57005.0
2021-02-01 11:30:00,266.21,267.81,265.97,267.22,69687.0,239.9556,241.3978,239.7392,240.866,69687.0
2021-02-01 12:00:00,267.34,268.04,266.63,266.79,64214.0,240.9741,241.6051,240.3342,240.4784,64214.0
2021-02-01 12:30:00,266.94,267.74,266.85,267.56,42186.0,240.6136,241.3347,240.5325,241.1724,42186.0
2021-02-01 13:00:00,267.56,267.61,266.74,267.05,29533.0,241.1724,241.2175,240.4333,240.7127,29533.0
2021-02-01 13:30:00,267.09,267.25,266.72,266.73,32225.0,240.7488,240.893,240.4153,240.4243,32225.0
2021-02-01 14:00:00,266.71,266.71,265.72,265.72,73070.0,240.4063,240.4063,239.5139,239.5139,73070.0
2021-02-01 14:30:00,265.78,266.86,265.66,266.82,126499.0,239.568,240.5415,239.4598,240.5054,126499.0
2021-02-01 15:00:00,266.82,267.78,266.49,267.26,91256.0,240.5054,241.3707,240.208,240.902,91256.0
2021-02-01 15:30:00,267.29,269.43,266.83,268.94,156028.0,240.9291,242.858,240.5144,242.4163,156028.0
2021-02-02 09:30:00,271.0,273.13,270.02,271.97,56630.0,244.2732,246.1931,243.3898,245.1475,56630.0
2021-02-02 10:00:00,272.2,273.48,271.84,272.35,49716.0,245.3548,246.5086,245.0303,245.49,49716.0
2021-02-02 10:30:00,272.31,273.12,271.55,273.12,30525.0,245.454,246.1841,244.7689,246.1841,30525.0
2021-02-02 11:00:00,272.96,274.75,272.95,274.38,31525.0,246.0399,247.6533,246.0309,247.3198,31525.0
2021-02-02 11:30:00,274.36,276.21,273.92,275.72,86000.0,247.3018,248.9693,246.9052,248.5277,86000.0
2021-02-02 12:00:00,275.76,276.07,273.94,274.34,61464.0,248.5637,248.8432,246.9232,247.2838,61464.0
2021-02-02 12:30:00,274.36,274.79,273.63,274.35,102292.0,247.3018,247.6894,246.6438,247.2928,102292.0
2021-02-02 13:00:00,274.4,275.97,274.34,275.24,24464.0,247.3379,248.753,247.2838,248.095,24464.0
2021-02-02 13:30:00,275.32,275.82,274.69,275.04,15012.0,248.1671,248.6178,247.5993,247.9147,15012.0
2021-02-02 14:00:00,275.03,275.72,274.63,274.75,16266.0,247.9057,248.5277,247.5452,247.6533,16266.0
2021-02-02 14:30:00,274.92,275.83,274.87,275.83,15321.0,247.8066,248.6268,247.7615,248.6268,15321.0
2021-02-02 15:00:00,275.8,276.24,275.15,275.23,35983.0,248.5998,248.9964,248.0139,248.086,35983.0
2021-02-02 15:30:00,275.19,275.27,273.7,273.76,107001.0,248.0499,248.122,246.7069,246.761,107001.0
2021-02-03 09:30:00,274.86,276.4,274.37,275.27,52560.0,247.7525,249.1406,247.3108,248.122,52560.0
2021-02-03 10:00:00,275.07,276.16,274.12,275.86,72518.0,247.9418,248.9243,247.0855,248.6539,72518.0
2021-02-03 10:30:00,276.21,278.01,276.21,277.94,58637.0,248.9693,250.5918,248.9693,250.5287,58637.0
2021-02-03 11:00:00,277.95,279.6,277.84,279.22,66556.0,250.5377,252.025,250.4386,251.6825,66556.0
2021-02-03 11:30:00,279.4,279.92,278.9,278.9,48800.0,251.8447,252.3135,251.394,251.394,48800.0
2021-02-03 12:00:00,278.96,278.96,276.11,276.11,31038.0,251.4481,251.4481,248.8792,248.8792,31038.0
2021-02-03 12:30:00,276.09,276.56,275.25,276.55,21538.0,248.8612,249.2848,248.104,249.2758,21538.0
2021-02-03 13:00:00,276.6,277.54,276.41,277.18,22280.0,249.3209,250.1682,249.1496,249.8437,22280.0
2021-02-03 13:30:00,277.24,277.58,276.79,277.44,24764.0,249.8978,250.2042,249.4921,250.078,24764.0
2021-02-03 14:00:00,277.43,278.22,277.2,277.41,50181.0,250.069,250.7811,249.8617,250.051,50181.0
2021-02-03 14:30:00,277.42,277.55,276.72,276.78,29500.0,250.06,250.1772,249.429,249.4831,29500.0
2021-02-03 15:00:00,276.95,277.55,276.84,276.87,26730.0,249.6364,250.1772,249.5372,249.5643,26730.0
2021-02-03 15:30:00,276.81,277.41,276.55,276.55,98580.0,249.5102,250.051,249.2758,249.2758,98580.0
2021-02-04 09:30:00,261.86,265.0,249.3,249.52,631173.0,236.0346,238.8649,224.7133,224.9116,631173.0
2021-02-04 10:00:00,249.5,258.89,245.75,257.85,948442.0,224.8936,233.3575,221.5134,232.4201,948442.0
2021-02-04 10:30:00,257.85,263.0,254.05,263.0,523944.0,232.4201,237.0622,228.9948,237.0622,523944.0
2021-02-04 11:00:00,262.41,266.0,260.57,262.54,551474.0,236.5303,239.7663,234.8718,236.6475,551474.0
2021-02-04 11:30:00,262.55,265.67,258.81,259.24,307699.0,236.6565,239.4688,233.2854,233.673,307699.0
2021-02-04 12:00:00,259.29,261.27,258.65,259.6,200647.0,233.718,235.5028,233.1412,233.9975,200647.0
2021-02-04 12:30:00,259.75,259.75,256.5,258.29,132208.0,234.1327,234.1327,231.2032,232.8167,132208.0
2021-02-04 13:00:00,258.29,260.95,258.25,260.51,154609.0,232.8167,235.2143,232.7806,234.8177,154609.0
2021-02-04 13:30:00,260.36,260.44,256.02,256.45,244257.0,234.6825,234.7546,230.7705,231.1581,244257.0
2021-02-04 14:00:00,256.7,259.7,256.49,258.78,216986.0,231.3835,234.0876,231.1942,233.2583,216986.0
2021-02-04 14:30:00,258.78,260.16,257.23,258.05,265821.0,233.2583,234.5022,231.8612,232.6003,265821.0
2021-02-04 15:00:00,257.99,258.15,255.17,256.03,246966.0,232.5463,232.6905,230.0044,230.7796,246966.0
2021-02-04 15:30:00,256.03,257.07,254.75,256.1,564606.0,230.7796,231.717,229.6258,230.8427,564606.0
2021-02-05 09:30:00,256.01,257.67,252.71,255.14,287276.0,230.7615,232.2578,227.787,229.9773,287276.0
2021-02-05 10:00:00,255.26,255.26,252.01,253.07,161126.0,230.0855,230.0855,227.156,228.1115,161126.0
2021-02-05 10:30:00,253.17,253.46,252.13,252.77,156526.0,228.2016,228.463,227.2642,227.8411,156526.0
2021-02-05 11:00:00,252.55,253.62,251.91,253.43,291115.0,227.6428,228.6072,227.0659,228.436,291115.0
2021-02-05 11:30:00,253.55,254.71,252.87,252.87,115525.0,228.5441,229.5897,227.9312,227.9312,115525.0
2021-02-05 12:00:00,252.98,253.63,252.55,252.84,100578.0,228.0304,228.6163,227.6428,227.9042,100578.0
2021-02-05 12:30:00,252.78,253.41,251.52,252.03,97645.0,227.8501,228.4179,226.7143,227.174,97645.0
2021-02-05 13:00:00,251.9,252.89,251.57,252.39,176505.0,227.0569,227.9492,226.7594,227.4985,176505.0
2021-02-05 13:30:00,252.41,252.92,250.75,251.21,150381.0,227.5166,227.9763,226.0203,226.4349,150381.0
2021-02-05 14:00:00,251.3,251.41,250.18,250.37,127976.0,226.516,226.6152,225.5065,225.6778,127976.0
2021-02-05 14:30:00,250.37,251.13,249.89,250.45,143080.0,225.6778,226.3628,225.2451,225.7499,143080.0
2021-02-05 15:00:00,250.38,254.55,249.88,252.05,240588.0,225.6868,229.4455,225.2361,227.1921,240588.0
2021-02-05 15:30:00,252.09,253.38,251.6,253.33,345259.0,227.2281,228.3909,226.7865,228.3458,345259.0
2021-02-08 09:30:00,259.95,260.99,252.16,253.71,245447.0,234.313,235.2504,227.2912,228.6884,245447.0
2021-02-08 10:00:00,253.7,253.84,251.88,252.54,149730.0,228.6793,228.8055,227.0388,227.6337,149730.0
2021-02-08 10:30:00,252.41,254.11,252.24,253.0,127459.0,227.5166,229.0489,227.3633,228.0484,127459.0
2021-02-08 11:00:00,253.05,256.59,252.75,256.02,206869.0,228.0935,231.2843,227.823,230.7705,206869.0
2021-02-08 11:30:00,255.98,256.28,254.58,254.74,72720.0,230.7345,231.0049,229.4726,229.6168,72720.0
2021-02-08 12:00:00,254.78,255.14,254.18,254.2,45107.0,229.6528,229.9773,229.112,229.13,45107.0
2021-02-08 12:30:00,254.26,254.6,253.36,253.83,104136.0,229.1841,229.4906,228.3729,228.7965,104136.0
2021-02-08 13:00:00,253.89,254.3,253.62,254.02,46347.0,228.8506,229.2202,228.6072,228.9678,46347.0
2021-02-08 13:30:00,253.98,254.08,253.09,253.35,37051.0,228.9317,229.0219,228.1295,228.3639,37051.0
2021-02-08 14:00:00,253.21,253.7,252.57,253.32,38569.0,228.2377,228.6793,227.6608,228.3368,38569.0
2021-02-08 14:30:00,253.22,253.76,252.54,253.73,45302.0,228.2467,228.7334,227.6337,228.7064,45302.0
2021-02-08 15:00:00,253.68,253.81,252.74,253.13,83236.0,228.6613,228.7785,227.814,228.1656,83236.0
2021-02-08 15:30:00,253.13,253.7,252.47,253.64,235559.0,228.1656,228.6793,227.5707,228.6253,235559.0
2021-02-09 09:30:00,253.78,254.43,250.25,251.76,105637.0,228.7515,229.3374,225.5696,226.9307,105637.0
2021-02-09 10:00:00,251.8,252.63,250.79,251.59,85205.0,226.9667,227.7149,226.0563,226.7774,85205.0
2021-02-09 10:30:00,251.61,251.8,249.79,250.0,102342.0,226.7955,226.9667,225.155,225.3443,102342.0
2021-02-09 11:00:00,249.93,251.68,249.9,251.41,69920.0,225.2812,226.8586,225.2541,226.6152,69920.0
2021-02-09 11:30:00,251.38,252.53,251.11,251.85,93399.0,226.5882,227.6247,226.3448,227.0118,93399.0
2021-02-09 12:00:00,251.83,252.79,251.76,252.23,62216.0,226.9938,227.8591,226.9307,227.3543,62216.0
2021-02-09 12:30:00,252.23,254.94,252.19,254.87,65838.0,227.3543,229.7971,227.3183,229.734,65838.0
2021-02-09 13:00:00,254.86,254.9,254.0,254.0,58846.0,229.7249,229.761,228.9498,228.9498,58846.0
2021-02-09 13:30:00,254.02,254.11,253.02,253.54,63710.0,228.9678,229.0489,228.0664,228.5351,63710.0
2021-02-09 14:00:00,253.54,253.8,252.9,253.78,34111.0,228.5351,228.7695,227.9582,228.7515,34111.0
2021-02-09 14:30:00,253.76,254.82,253.75,254.82,28701.0,228.7334,229.6889,228.7244,229.6889,28701.0
2021-02-09 15:00:00,254.76,256.21,254.57,254.78,51454.0,229.6348,230.9418,229.4635,229.6528,51454.0
2021-02-09 15:30:00,254.8,255.05,254.0,254.43,98109.0,229.6709,229.8962,228.9498,229.3374,98109.0
2021-02-10 09:30:00,255.07,256.0,252.17,252.67,138431.0,229.9142,230.7525,227.3002,227.7509,138431.0
2021-02-10 10:00:00,252.63,253.2,251.86,252.95,90945.0,227.7149,228.2287,227.0208,228.0033,90945.0
2021-02-10 10:30:00,252.9,253.0,251.11,252.88,58213.0,227.9582,228.0484,226.3448,227.9402,58213.0
2021-02-10 11:00:00,252.91,253.34,251.41,251.59,84349.0,227.9673,228.3549,226.6152,226.7774,84349.0
2021-02-10 11:30:00,251.6,253.18,251.35,252.93,67101.0,226.7865,228.2106,226.5611,227.9853,67101.0
2021-02-10 12:00:00,252.88,253.35,251.85,252.21,72413.0,227.9402,228.3639,227.0118,227.3363,72413.0
2021-02-10 12:30:00,252.31,252.7,252.03,252.61,21641.0,227.4264,227.778,227.174,227.6968,21641.0
2021-02-10 13:00:00,252.53,253.14,252.44,252.48,38386.0,227.6247,228.1746,227.5436,227.5797,38386.0
2021-02-10 13:30:00,252.52,253.58,252.18,253.23,40932.0,227.6157,228.5712,227.3093,228.2557,40932.0
2021-02-10 14:00:00,253.36,255.78,253.15,255.78,206599.0,228.3729,230.5542,228.1836,230.5542,206599.0
2021-02-10 14:30:00,255.73,255.95,254.34,254.93,98688.0,230.5091,230.7074,229.2562,229.788,98688.0
2021-02-10 15:00:00,254.99,255.15,254.09,254.25,55441.0,229.8421,229.9863,229.0309,229.1751,55441.0
2021-02-10 15:30:00,254.13,254.26,253.28,253.68,90367.0,229.0669,229.1841,228.3008,228.6613,90367.0
2021-02-11 09:30:00,255.0,256.37,254.18,254.95,84676.0,229.8511,231.086,229.112,229.8061,84676.0
2021-02-11 10:00:00,254.95,256.81,254.87,255.93,44637.0,229.8061,231.4826,229.734,230.6894,44637.0
2021-02-11 10:30:00,255.83,256.45,255.37,255.66,59493.0,230.5993,231.1581,230.1846,230.446,59493.0
2021-02-11 11:00:00,255.66,256.0,255.38,256.0,34200.0,230.446,230.7525,230.1937,230.7525,34200.0
2021-02-11 11:30:00,255.97,257.62,255.91,257.24,93230.0,230.7255,232.2127,230.6714,231.8702,93230.0
2021-02-11 12:00:00,257.3,257.35,255.31,255.31,32859.0,231.9243,231.9694,230.1306,230.1306,32859.0
2021-02-11 12:30:00,255.45,256.77,255.25,256.63,19633.0,230.2568,231.4466,230.0765,231.3204,19633.0
2021-02-11 13:00:00,256.54,257.51,256.22,256.93,30017.0,231.2393,232.1136,230.9508,231.5908,30017.0
2021-02-11 13:30:00,256.87,257.76,256.51,257.37,73957.0,231.5367,232.3389,231.2122,231.9874,73957.0
2021-02-11 14:00:00,257.3,258.0,257.09,257.62,48005.0,231.9243,232.5553,231.735,232.2127,48005.0
2021-02-11 14:30:00,257.53,258.13,257.26,257.71,48945.0,232.1316,232.6724,231.8882,232.2939,48945.0
2021-02-11 15:00:00,257.76,258.99,257.58,258.02,67868.0,232.3389,233.4476,232.1767,232.5733,67868.0
2021-02-11 15:30:00,258.02,258.02,257.14,257.53,155020.0,232.5733,232.5733,231.7801,232.1316,155020.0
2021-02-12 09:30:00,256.75,260.8,256.75,259.44,76595.0,231.4285,235.0791,231.4285,233.8533,76595.0
2021-02-12 10:00:00,259.31,262.1,258.95,261.28,50119.0,233.7361,236.2509,233.4116,235.5118,50119.0
2021-02-12 10:30:00,261.19,263.33,260.9,261.86,69057.0,235.4307,237.3596,235.1693,236.0346,69057.0
2021-02-12 11:00:00,261.8,262.18,261.32,262.15,33766.0,235.9805,236.323,235.5478,236.296,33766.0
2021-02-12 11:30:00,262.19,262.31,261.05,261.31,23412.0,236.332,236.4402,235.3045,235.5388,23412.0
2021-02-12 12:00:00,261.29,261.88,260.99,261.0,19961.0,235.5208,236.0526,235.2504,235.2594,19961.0
2021-02-12 12:30:00,261.06,261.26,260.02,260.35,38504.0,235.3135,235.4938,234.376,234.6735,38504.0
2021-02-12 13:00:00,260.35,260.43,259.13,259.46,49711.0,234.6735,234.7456,233.5738,233.8713,49711.0
2021-02-12 13:30:00,259.4,260.74,259.0,260.19,52688.0,233.8172,235.025,233.4566,234.5293,52688.0
2021-02-12 14:00:00,260.17,260.69,259.58,259.81,35945.0,234.5113,234.98,233.9794,234.1868,35945.0
2021-02-12 14:30:00,259.69,261.26,259.67,260.28,63596.0,234.0786,235.4938,234.0606,234.6104,63596.0
2021-02-12 15:00:00,260.28,261.7,260.17,261.48,71915.0,234.6104,235.8904,234.5113,235.6921,71915.0
2021-02-12 15:30:00,261.48,261.48,260.51,260.54,146854.0,235.6921,235.6921,234.8177,234.8448,146854.0
2021-02-16 09:30:00,262.23,263.53,261.38,261.63,107644.0,236.3681,237.5399,235.6019,235.8273,107644.0
2021-02-16 10:00:00,261.67,262.51,261.0,261.4,66669.0,235.8633,236.6205,235.2594,235.62,66669.0
2021-02-16 10:30:00,261.4,261.67,259.71,260.43,96821.0,235.62,235.8633,234.0966,234.7456,96821.0
2021-02-16 11:00:00,260.41,261.71,260.41,261.32,45146.0,234.7276,235.8994,234.7276,235.5478,45146.0
2021-02-16 11:30:00,261.28,262.19,260.78,261.87,32145.0,235.5118,236.332,235.0611,236.0436,32145.0
2021-02-16 12:00:00,261.87,262.3,261.21,261.91,32911.0,236.0436,236.4312,235.4487,236.0797,32911.0
2021-02-16 12:30:00,261.8,262.32,261.78,262.26,45727.0,235.9805,236.4492,235.9625,236.3951,45727.0
2021-02-16 13:00:00,262.27,262.72,262.01,262.01,26846.0,236.4041,236.8098,236.1698,236.1698,26846.0
2021-02-16 13:30:00,262.02,262.33,261.37,261.5,23397.0,236.1788,236.4582,235.5929,235.7101,23397.0
2021-02-16 14:00:00,261.58,261.72,261.05,261.53,17600.0,235.7822,235.9084,235.3045,235.7371,17600.0
2021-02-16 14:30:00,261.37,261.5,260.67,261.5,43889.0,235.5929,235.7101,234.9619,235.7101,43889.0
2021-02-16 15:00:00,261.46,261.46,260.42,260.54,38147.0,235.674,235.674,234.7366,234.8448,38147.0
2021-02-16 15:30:00,260.54,260.84,259.9,260.68,79904.0,234.8448,235.1152,234.2679,234.971,79904.0
2021-02-17 09:30:00,259.88,260.57,256.78,259.51,88425.0,234.2499,234.8718,231.4556,233.9163,88425.0
2021-02-17 10:00:00,259.5,261.56,259.5,260.89,41171.0,233.9073,235.7642,233.9073,235.1602,41171.0
2021-02-17 10:30:00,260.73,261.74,260.7,260.82,38485.0,235.016,235.9264,234.989,235.0972,38485.0
2021-02-17 11:00:00,260.97,261.37,260.61,261.19,40535.0,235.2324,235.5929,234.9079,235.4307,40535.0
2021-02-17 11:30:00,261.09,261.14,260.4,260.46,32366.0,235.3405,235.3856,234.7186,234.7727,32366.0
2021-02-17 12:00:00,260.57,261.08,260.34,261.0,24197.0,234.8718,235.3315,234.6645,235.2594,24197.0
2021-02-17 12:30:00,261.0,261.31,258.5,259.84,18039.0,235.2594,235.5388,233.006,234.2138,18039.0
2021-02-17 13:00:00,259.92,259.92,259.35,259.5,21711.0,234.2859,234.2859,233.7721,233.9073,21711.0
2021-02-17 13:30:00,259.5,260.28,259.43,259.69,26178.0,233.9073,234.6104,233.8442,234.0786,26178.0
2021-02-17 14:00:00,259.75,260.13,259.26,259.39,23517.0,234.1327,234.4752,233.691,233.8082,23517.0
2021-02-17 14:30:00,259.41,260.1,259.32,259.98,26122.0,233.8262,234.4482,233.7451,234.34,26122.0
2021-02-17 15:00:00,259.94,260.25,259.55,260.02,38663.0,234.3039,234.5834,233.9524,234.376,38663.0
2021-02-17 15:30:00,259.97,260.5,259.6,260.09,91600.0,234.331,234.8087,233.9975,234.4391,91600.0
2021-02-18 09:30:00,260.0,261.21,259.31,259.5,51668.0,234.358,235.4487,233.7361,233.9073,51668.0
2021-02-18 10:00:00,259.36,259.8,258.47,259.22,25509.0,233.7811,234.1777,232.9789,233.6549,25509.0
2021-02-18 10:30:00,259.21,261.1,259.1,260.75,33230.0,233.6459,235.3495,233.5468,235.0341,33230.0
2021-02-18 11:00:00,260.8,261.39,260.21,260.83,27770.0,235.0791,235.6109,234.5473,235.1062,27770.0
2021-02-18 11:30:00,260.92,261.78,260.85,261.55,31555.0,235.1873,235.9625,235.1242,235.7552,31555.0
2021-02-18 12:00:00,261.55,261.98,260.96,261.89,37078.0,235.7552,236.1427,235.2233,236.0616,37078.0
2021-02-18 12:30:00,261.92,262.21,261.66,261.94,27656.0,236.0887,236.3501,235.8543,236.1067,27656.0
2021-02-18 13:00:00,261.91,262.71,261.74,262.64,26311.0,236.0797,236.8008,235.9264,236.7377,26311.0
2021-02-18 13:30:00,262.69,263.69,262.69,263.19,29572.0,236.7827,237.6841,236.7827,237.2334,29572.0
2021-02-18 14:00:00,263.13,263.89,263.13,263.6,37776.0,237.1793,237.8644,237.1793,237.603,37776.0
2021-02-18 14:30:00,263.59,263.68,262.08,262.44,29523.0,237.594,237.6751,236.2329,236.5574,29523.0
2021-02-18 15:00:00,262.34,263.81,262.15,263.35,59974.0,236.4672,237.7923,236.296,237.3776,59974.0
2021-02-18 15:30:00,263.32,263.79,262.2,262.65,139930.0,237.3506,237.7742,236.3411,236.7467,139930.0
2021-02-19 09:30:00,262.57,264.34,262.57,264.02,125713.0,236.6746,238.27,236.6746,237.9816,125713.0
2021-02-19 10:00:00,264.15,265.48,263.83,264.25,45499.0,238.0987,239.2976,237.8103,238.1889,45499.0
2021-02-19 10:30:00,264.17,264.45,263.36,263.37,23281.0,238.1168,238.3691,237.3866,237.3957,23281.0
2021-02-19 11:00:00,263.31,263.92,263.25,263.37,24092.0,237.3416,237.8914,237.2875,237.3957,24092.0
2021-02-19 11:30:00,263.37,264.15,263.21,264.15,23130.0,237.3957,238.0987,237.2514,238.0987,23130.0
2021-02-19 12:00:00,264.06,264.38,263.7,264.21,17891.0,238.0176,238.3061,237.6931,238.1528,17891.0
2021-02-19 12:30:00,264.25,264.61,263.72,264.13,20955.0,238.1889,238.5134,237.7111,238.0807,20955.0
2021-02-19 13:00:00,264.04,264.04,263.73,263.99,10836.0,237.9996,237.9996,237.7202,237.9545,10836.0
2021-02-19 13:30:00,263.86,264.63,263.75,264.35,58719.0,237.8373,238.5314,237.7382,238.279,58719.0
2021-02-19 14:00:00,264.3,264.49,263.69,263.83,29818.0,238.2339,238.4052,237.6841,237.8103,29818.0
2021-02-19 14:30:00,263.96,264.32,263.77,264.21,25549.0,237.9275,238.252,237.7562,238.1528,25549.0
2021-02-19 15:00:00,264.17,265.26,264.17,264.55,61456.0,238.1168,239.0993,238.1168,238.4593,61456.0
2021-02-19 15:30:00,264.6,265.17,263.04,263.88,143062.0,238.5044,239.0181,237.0982,237.8554,143062.0
2021-02-22 09:30:00,262.74,263.22,261.05,261.62,68785.0,236.8278,237.2605,235.3045,235.8183,68785.0
2021-02-22 10:00:00,261.66,262.91,261.49,262.55,41867.0,235.8543,236.981,235.7011,236.6565,41867.0
2021-02-22 10:30:00,262.38,262.76,261.66,262.63,32530.0,236.5033,236.8458,235.8543,236.7286,32530.0
2021-02-22 11:00:00,262.64,263.49,262.04,262.51,32844.0,236.7377,237.5038,236.1968,236.6205,32844.0
2021-02-22 11:30:00,262.46,262.72,262.03,262.3,25427.0,236.5754,236.8098,236.1878,236.4312,25427.0
2021-02-22 12:00:00,262.17,263.23,261.91,262.91,30089.0,236.314,237.2695,236.0797,236.981,30089.0
2021-02-22 12:30:00,262.78,263.05,262.25,262.68,28580.0,236.8639,237.1072,236.3861,236.7737,28580.0
2021-02-22 13:00:00,262.77,263.12,262.43,263.12,18836.0,236.8548,237.1703,236.5484,237.1703,18836.0
2021-02-22 13:30:00,263.13,264.34,263.13,264.04,35015.0,237.1793,238.27,237.1793,237.9996,35015.0
2021-02-22 14:00:00,264.22,264.3,263.56,264.24,41121.0,238.1618,238.2339,237.5669,238.1799,41121.0
2021-02-22 14:30:00,264.18,264.87,263.99,264.6,38649.0,238.1258,238.7477,237.9545,238.5044,38649.0
2021-02-22 15:00:00,264.69,265.47,264.68,265.19,68797.0,238.5855,239.2886,238.5765,239.0362,68797.0
2021-02-22 15:30:00,265.28,265.65,264.85,265.42,135469.0,239.1173,239.4508,238.7297,239.2435,135469.0
2021-02-23 09:30:00,265.65,267.49,263.72,264.42,136349.0,239.4508,241.1093,237.7111,238.3421,136349.0
2021-02-23 10:00:00,264.62,264.62,262.08,262.72,63880.0,238.5224,238.5224,236.2329,236.8098,63880.0
2021-02-23 10:30:00,262.72,264.05,261.76,263.2,40844.0,236.8098,238.0086,235.9444,237.2424,40844.0
2021-02-23 11:00:00,263.22,263.42,262.27,263.14,38546.0,237.2605,237.4407,236.4041,237.1883,38546.0
2021-02-23 11:30:00,263.14,264.4,262.71,263.19,34091.0,237.1883,238.3241,236.8008,237.2334,34091.0
2021-02-23 12:00:00,263.25,263.25,260.72,260.81,48334.0,237.2875,237.2875,235.007,235.0881,48334.0
2021-02-23 12:30:00,260.74,261.25,259.76,259.88,51288.0,235.025,235.4847,234.1417,234.2499,51288.0
2021-02-23 13:00:00,259.88,260.59,259.59,260.44,51640.0,234.2499,234.8898,233.9885,234.7546,51640.0
2021-02-23 13:30:00,260.42,261.32,260.39,260.75,34065.0,234.7366,235.5478,234.7096,235.0341,34065.0
2021-02-23 14:00:00,260.7,261.8,260.22,261.55,55699.0,234.989,235.9805,234.5563,235.7552,55699.0
2021-02-23 14:30:00,261.55,262.56,261.09,262.15,52343.0,235.7552,236.6655,235.3405,236.296,52343.0
2021-02-23 15:00:00,262.06,263.53,262.05,263.36,65107.0,236.2149,237.5399,236.2058,237.3866,65107.0
2021-02-23 15:30:00,263.44,264.47,263.08,263.33,152129.0,237.4588,238.3872,237.1343,237.3596,152129.0
2021-02-24 09:30:00,262.78,265.82,262.78,264.27,44579.0,236.8639,239.604,236.8639,238.2069,44579.0
2021-02-24 10:00:00,264.41,264.97,263.1,263.53,26648.0,238.3331,238.8379,237.1523,237.5399,26648.0
2021-02-24 10:30:00,263.73,264.22,262.85,263.61,46968.0,237.7202,238.1618,236.9269,237.612,46968.0
2021-02-24 11:00:00,263.75,264.07,262.69,263.67,34467.0,237.7382,238.0266,236.7827,237.6661,34467.0
2021-02-24 11:30:00,263.74,263.97,262.24,262.5,53526.0,237.7292,237.9365,236.3771,236.6115,53526.0
2021-02-24 12:00:00,262.53,263.86,262.11,263.62,41935.0,236.6385,237.8373,236.2599,237.621,41935.0
2021-02-24 12:30:00,263.5,263.78,262.19,262.19,28580.0,237.5128,237.7652,236.332,236.332,28580.0
2021-02-24 13:00:00,262.24,263.75,262.24,263.37,40322.0,236.3771,237.7382,236.3771,237.3957,40322.0
2021-02-24 13:30:00,263.43,264.16,263.19,264.06,49320.0,237.4497,238.1078,237.2334,238.0176,49320.0
2021-02-24 14:00:00,264.01,264.36,262.38,263.34,62717.0,237.9725,238.288,236.5033,237.3686,62717.0
2021-02-24 14:30:00,263.49,263.59,262.52,262.74,33277.0,237.5038,237.594,236.6295,236.8278,33277.0
2021-02-24 15:00:00,262.95,264.0,262.95,263.72,28540.0,237.0171,237.9635,237.0171,237.7111,28540.0
2021-02-24 15:30:00,263.72,263.86,263.19,263.26,93354.0,237.7111,237.8373,237.2334,237.2965,93354.0
2021-02-25 09:30:00,264.0,264.54,262.98,264.15,38268.0,237.9635,238.4503,237.0441,238.0987,38268.0
2021-02-25 10:00:00,264.21,264.4,262.44,262.74,46951.0,238.1528,238.3241,236.5574,236.8278,46951.0
2021-02-25 10:30:00,262.87,262.9,261.59,262.58,20534.0,236.945,236.972,235.7912,236.6836,20534.0
2021-02-25 11:00:00,262.6,263.68,262.52,263.44,22071.0,236.7016,237.6751,236.6295,237.4588,22071.0
2021-02-25 11:30:00,263.35,263.37,262.16,262.78,22824.0,237.3776,237.3957,236.305,236.8639,22824.0
2021-02-25 12:00:00,262.77,264.78,262.61,263.82,30165.0,236.8548,238.6666,236.7106,237.8013,30165.0
2021-02-25 12:30:00,263.81,263.81,262.06,262.24,23142.0,237.7923,237.7923,236.2149,236.3771,23142.0
2021-02-25 13:00:00,262.08,262.41,261.31,261.34,38086.0,236.2329,236.5303,235.5388,235.5659,38086.0
2021-02-25 13:30:00,261.27,261.41,260.67,261.19,35427.0,235.5028,235.629,234.9619,235.4307,35427.0
2021-02-25 14:00:00,261.0,262.24,260.89,261.87,27590.0,235.2594,236.3771,235.1602,236.0436,27590.0
2021-02-25 14:30:00,261.71,261.81,260.88,261.17,27365.0,235.8994,235.9895,235.1512,235.4126,27365.0
2021-02-25 15:00:00,261.07,261.44,260.38,260.45,35134.0,235.3225,235.656,234.7005,234.7636,35134.0
2021-02-25 15:30:00,260.56,261.56,259.72,260.42,101511.0,234.8628,235.7642,234.1056,234.7366,101511.0
2021-02-26 09:30:00,259.37,260.13,257.49,260.13,54154.0,233.7902,234.4752,232.0956,234.4752,54154.0
2021-02-26 10:00:00,260.24,260.24,256.56,256.69,59149.0,234.5744,234.5744,231.2573,231.3745,59149.0
2021-02-26 10:30:00,256.65,260.49,256.65,260.49,79273.0,231.3384,234.7997,231.3384,234.7997,79273.0
2021-02-26 11:00:00,260.47,261.11,258.44,258.44,65601.0,234.7817,235.3586,232.9519,232.9519,65601.0
2021-02-26 11:30:00,258.41,259.54,258.3,258.62,60804.0,232.9248,233.9434,232.8257,233.1141,60804.0
2021-02-26 12:00:00,258.86,260.23,258.53,259.34,88557.0,233.3305,234.5653,233.033,233.7631,88557.0
2021-02-26 12:30:00,259.38,260.0,258.94,258.94,20254.0,233.7992,234.358,233.4026,233.4026,20254.0
2021-02-26 13:00:00,258.66,259.17,258.34,258.94,15057.0,233.1502,233.6099,232.8617,233.4026,15057.0
2021-02-26 13:30:00,259.02,259.02,257.59,257.77,17286.0,233.4747,233.4747,232.1857,232.348,17286.0
2021-02-26 14:00:00,257.82,258.17,256.75,257.15,20038.0,232.393,232.7085,231.4285,231.7891,20038.0
2021-02-26 14:30:00,256.97,257.72,256.7,257.31,24008.0,231.6268,232.3029,231.3835,231.9333,24008.0
2021-02-26 15:00:00,257.42,258.23,257.28,257.56,36778.0,232.0325,232.7626,231.9063,232.1587,36778.0
2021-02-26 15:30:00,257.55,258.09,255.57,255.57,109794.0,232.1496,232.6364,230.3649,230.3649,109794.0
2021-03-01 09:30:00,258.4,262.0,258.4,261.32,62335.0,232.9158,236.1608,232.9158,235.5478,62335.0
2021-03-01 10:00:00,261.14,262.91,260.99,262.6,21264.0,235.3856,236.981,235.2504,236.7016,21264.0
2021-03-01 10:30:00,262.52,263.27,261.9,262.66,23821.0,236.6295,237.3055,236.0706,236.7557,23821.0
2021-03-01 11:00:00,262.55,262.55,261.0,261.21,68156.0,236.6565,236.6565,235.2594,235.4487,68156.0
2021-03-01 11:30:00,261.26,261.61,260.99,261.61,21748.0,235.4938,235.8092,235.2504,235.8092,21748.0
2021-03-01 12:00:00,261.64,262.3,261.64,261.95,17833.0,235.8363,236.4312,235.8363,236.1157,17833.0
2021-03-01 12:30:00,261.98,262.29,261.59,261.59,13976.0,236.1427,236.4222,235.7912,235.7912,13976.0
2021-03-01 13:00:00,261.61,261.68,260.65,260.88,16461.0,235.8092,235.8723,234.9439,235.1512,16461.0
2021-03-01 13:30:00,260.95,261.63,260.91,261.54,12759.0,235.2143,235.8273,235.1783,235.7461,12759.0
2021-03-01 14:00:00,261.54,262.79,261.43,262.66,53553.0,235.7461,236.8729,235.647,236.7557,53553.0
2021-03-01 14:30:00,262.67,263.0,261.49,261.49,25398.0,236.7647,237.0622,235.7011,235.7011,25398.0
2021-03-01 15:00:00,261.5,261.84,260.87,261.8,21384.0,235.7101,236.0166,235.1422,235.9805,21384.0
2021-03-01 15:30:00,261.79,261.85,259.97,261.18,91052.0,235.9715,236.0256,234.331,235.4216,91052.0
2021-03-02 09:30:00,261.7,264.36,261.7,263.21,36734.0,235.8904,238.288,235.8904,237.2514,36734.0
2021-03-02 10:00:00,263.26,263.9,262.32,262.46,18095.0,237.2965,237.8734,236.4492,236.5754,18095.0
2021-03-02 10:30:00,262.46,263.34,262.28,262.41,27967.0,236.5754,237.3686,236.4132,236.5303,27967.0
2021-03-02 11:00:00,262.3,262.6,261.69,262.13,22560.0,236.4312,236.7016,235.8813,236.278,22560.0
2021-03-02 11:30:00,262.05,262.6,261.39,262.1,14751.0,236.2058,236.7016,235.6109,236.2509,14751.0
2021-03-02 12:00:00,262.25,263.29,262.0,263.09,12250.0,236.3861,237.3236,236.1608,237.1433,12250.0
2021-03-02 12:30:00,263.06,264.5,263.06,264.35,22469.0,237.1162,238.4142,237.1162,238.279,22469.0
2021-03-02 13:00:00,264.43,264.96,264.4,264.83,33170.0,238.3511,238.8289,238.3241,238.7117,33170.0
2021-03-02 13:30:00,264.78,266.97,264.78,266.61,58708.0,238.6666,240.6406,238.6666,240.3161,58708.0
2021-03-02 14:00:00,266.5,266.57,265.47,266.1,32270.0,240.217,240.2801,239.2886,239.8564,32270.0
2021-03-02 14:30:00,266.13,266.52,265.87,266.22,44571.0,239.8835,240.235,239.6491,239.9646,44571.0
2021-03-02 15:00:00,266.38,266.57,265.84,266.09,52640.0,240.1088,240.2801,239.6221,239.8474,52640.0
2021-03-02 15:30:00,266.09,266.2,264.92,266.0,279435.0,239.8474,239.9466,238.7928,239.7663,279435.0
2021-03-03 09:30:00,262.88,265.67,261.74,262.61,87932.0,236.954,239.4688,235.9264,236.7106,87932.0
2021-03-03 10:00:00,262.68,264.5,262.39,264.19,48269.0,236.7737,238.4142,236.5123,238.1348,48269.0
2021-03-03 10:30:00,264.05,264.19,262.91,263.44,37826.0,238.0086,238.1348,236.981,237.4588,37826.0
2021-03-03 11:00:00,263.38,264.15,263.32,263.61,39981.0,237.4047,238.0987,237.3506,237.612,39981.0
2021-03-03 11:30:00,263.65,264.15,263.5,263.9,28082.0,237.648,238.0987,237.5128,237.8734,28082.0
2021-03-03 12:00:00,263.94,264.34,263.82,264.34,17676.0,237.9094,238.27,237.8013,238.27,17676.0
2021-03-03 12:30:00,264.33,264.88,264.02,264.03,20194.0,238.261,238.7567,237.9816,237.9906,20194.0
2021-03-03 13:00:00,264.04,264.13,263.49,263.6,23561.0,237.9996,238.0807,237.5038,237.603,23561.0
2021-03-03 13:30:00,263.56,263.67,262.88,263.22,41683.0,237.5669,237.6661,236.954,237.2605,41683.0
2021-03-03 14:00:00,263.29,263.64,262.8,262.87,27161.0,237.3236,237.639,236.8819,236.945,27161.0
2021-03-03 14:30:00,262.82,262.94,262.01,262.78,25849.0,236.8999,237.0081,236.1698,236.8639,25849.0
2021-03-03 15:00:00,262.71,262.94,262.03,262.44,35624.0,236.8008,237.0081,236.1878,236.5574,35624.0
2021-03-03 15:30:00,262.29,262.97,261.52,262.35,294150.0,236.4222,237.0351,235.7281,236.4763,294150.0
2021-03-04 09:30:00,261.57,262.86,260.07,261.48,57330.0,235.7732,236.936,234.4211,235.6921,57330.0
2021-03-04 10:00:00,261.5,261.52,258.91,261.08,41488.0,235.7101,235.7281,233.3755,235.3315,41488.0
2021-03-04 10:30:00,260.93,262.05,260.27,261.39,29895.0,235.1963,236.2058,234.6014,235.6109,29895.0
2021-03-04 11:00:00,261.64,261.92,261.26,261.77,15271.0,235.8363,236.0887,235.4938,235.9535,15271.0
2021-03-04 11:30:00,261.83,262.1,260.97,261.06,22786.0,236.0075,236.2509,235.2324,235.3135,22786.0
2021-03-04 12:00:00,261.1,261.66,260.24,260.61,21071.0,235.3495,235.8543,234.5744,234.9079,21071.0
2021-03-04 12:30:00,260.36,260.36,256.48,256.81,30808.0,234.6825,234.6825,231.1852,231.4826,30808.0
2021-03-04 13:00:00,256.63,257.8,255.92,256.94,21476.0,231.3204,232.375,230.6804,231.5998,21476.0
2021-03-04 13:30:00,256.94,256.95,253.25,253.84,73992.0,231.5998,231.6088,228.2737,228.8055,73992.0
2021-03-04 14:00:00,254.02,256.19,253.68,255.64,37748.0,228.9678,230.9238,228.6613,230.428,37748.0
2021-03-04 14:30:00,255.71,256.97,254.34,256.72,51115.0,230.4911,231.6268,229.2562,231.4015,51115.0
2021-03-04 15:00:00,256.7,257.02,255.39,256.44,38931.0,231.3835,231.6719,230.2027,231.1491,38931.0
2021-03-04 15:30:00,256.53,257.85,255.52,256.58,124932.0,231.2302,232.4201,230.3199,231.2753,124932.0
2021-03-05 09:30:00,258.12,258.74,256.79,257.27,52358.0,232.6634,233.2223,231.4646,231.8973,52358.0
2021-03-05 10:00:00,257.45,258.88,256.95,257.91,31441.0,232.0595,233.3485,231.6088,232.4741,31441.0
2021-03-05 10:30:00,257.56,258.42,256.09,256.19,34372.0,232.1587,232.9338,230.8336,230.9238,34372.0
2021-03-05 11:00:00,256.37,256.78,255.41,256.6,44111.0,231.086,231.4556,230.2207,231.2933,44111.0
2021-03-05 11:30:00,256.62,258.04,256.2,258.03,19782.0,231.3114,232.5913,230.9328,232.5823,19782.0
2021-03-05 12:00:00,257.98,260.88,257.98,260.48,24258.0,232.5372,235.1512,232.5372,234.7907,24258.0
2021-03-05 12:30:00,260.65,261.33,260.14,260.83,27862.0,234.9439,235.5569,234.4842,235.1062,27862.0
2021-03-05 13:00:00,261.24,263.25,260.77,263.15,31633.0,235.4757,237.2875,235.0521,237.1974,31633.0
2021-03-05 13:30:00,263.15,263.9,263.1,263.74,23959.0,237.1974,237.8734,237.1523,237.7292,23959.0
2021-03-05 14:00:00,263.82,263.95,263.02,263.62,18963.0,237.8013,237.9185,237.0802,237.621,18963.0
2021-03-05 14:30:00,263.65,264.02,263.14,263.52,14933.0,237.648,237.9816,237.1883,237.5309,14933.0
2021-03-05 15:00:00,263.62,264.14,263.49,263.81,30122.0,237.621,238.0897,237.5038,237.7923,30122.0
2021-03-05 15:30:00,263.75,264.63,263.65,263.65,91645.0,237.7382,238.5314,237.648,237.648,91645.0
2021-03-08 09:30:00,265.75,266.04,263.54,264.71,66843.0,239.5409,239.8023,237.5489,238.6035,66843.0
2021-03-08 10:00:00,265.0,266.68,264.07,266.33,67113.0,238.8649,240.3792,238.0266,240.0637,67113.0
2021-03-08 10:30:00,266.44,268.07,266.4,267.95,50396.0,240.1629,241.6321,240.1268,241.524,50396.0
2021-03-08 11:00:00,268.09,268.5,267.32,268.13,40088.0,241.6502,242.0197,240.9561,241.6862,40088.0
2021-03-08 11:30:00,267.92,268.25,267.43,267.58,31738.0,241.4969,241.7944,241.0553,241.1905,31738.0
2021-03-08 12:00:00,267.68,268.28,267.63,268.01,42134.0,241.2806,241.8214,241.2355,241.5781,42134.0
2021-03-08 12:30:00,268.07,269.86,267.96,269.76,25473.0,241.6321,243.2456,241.533,243.1555,25473.0
2021-03-08 13:00:00,269.8,270.68,269.64,270.38,28134.0,243.1915,243.9847,243.0473,243.7143,28134.0
2021-03-08 13:30:00,270.21,270.21,267.99,268.35,19615.0,243.5611,243.5611,241.56,241.8845,19615.0
2021-03-08 14:00:00,268.15,268.75,268.02,268.16,20273.0,241.7042,242.2451,241.5871,241.7133,20273.0
2021-03-08 14:30:00,268.12,268.36,267.8,268.31,38052.0,241.6772,241.8935,241.3888,241.8485,38052.0
2021-03-08 15:00:00,268.19,268.28,267.46,268.1,54516.0,241.7403,241.8214,241.0823,241.6592,54516.0
2021-03-08 15:30:00,268.13,268.52,266.74,266.74,110319.0,241.6862,242.0378,240.4333,240.4333,110319.0
2021-03-09 09:30:00,269.4,271.27,268.46,268.96,48750.0,242.831,244.5165,241.9837,242.4344,48750.0
2021-03-09 10:00:00,268.79,269.8,268.63,269.79,26145.0,242.2811,243.1915,242.1369,243.1825,26145.0
2021-03-09 10:30:00,269.8,270.2,269.37,269.41,28111.0,243.1915,243.5521,242.8039,242.84,28111.0
2021-03-09 11:00:00,269.41,270.1,268.77,268.93,17271.0,242.84,243.4619,242.2631,242.4073,17271.0
2021-03-09 11:30:00,268.93,269.43,268.8,269.4,15877.0,242.4073,242.858,242.2901,242.831,15877.0
2021-03-09 12:00:00,269.58,269.59,268.89,269.05,10504.0,242.9932,243.0022,242.3713,242.5155,10504.0
2021-03-09 12:30:00,268.99,269.22,268.5,268.93,16686.0,242.4614,242.6687,242.0197,242.4073,16686.0
2021-03-09 13:00:00,268.97,269.3,268.61,268.81,16052.0,242.4434,242.7408,242.1189,242.2992,16052.0
2021-03-09 13:30:00,268.85,269.43,268.85,269.04,14269.0,242.3352,242.858,242.3352,242.5065,14269.0
2021-03-09 14:00:00,269.1,269.32,268.63,268.71,17726.0,242.5606,242.7589,242.1369,242.209,17726.0
2021-03-09 14:30:00,268.7,269.11,268.64,268.83,17516.0,242.2,242.5696,242.1459,242.3172,17516.0
2021-03-09 15:00:00,268.86,269.44,268.85,268.87,22297.0,242.3442,242.867,242.3352,242.3532,22297.0
2021-03-09 15:30:00,268.89,269.0,267.37,267.37,67898.0,242.3713,242.4704,241.0012,241.0012,67898.0
2021-03-10 09:30:00,269.27,270.7,267.63,270.7,52111.0,242.7138,244.0028,241.2355,244.0028,52111.0
2021-03-10 10:00:00,270.76,271.11,269.66,269.92,34374.0,244.0568,244.3723,243.0653,243.2997,34374.0
2021-03-10 10:30:00,270.0,271.22,269.67,270.6,25677.0,243.3718,244.4715,243.0743,243.9126,25677.0
2021-03-10 11:00:00,270.67,271.18,269.96,270.63,28911.0,243.9757,244.4354,243.3357,243.9397,28911.0
2021-03-10 11:30:00,270.62,272.01,270.62,271.72,30068.0,243.9306,245.1836,243.9306,244.9222,30068.0
2021-03-10 12:00:00,271.73,271.83,270.91,271.48,28810.0,244.9312,245.0213,244.192,244.7058,28810.0
2021-03-10 12:30:00,271.49,272.17,271.11,272.0,42257.0,244.7148,245.3278,244.3723,245.1745,42257.0
2021-03-10 13:00:00,272.06,272.41,271.58,272.37,14400.0,245.2286,245.5441,244.796,245.5081,14400.0
2021-03-10 13:30:00,272.16,273.6,271.89,273.35,42213.0,245.3188,246.6167,245.0754,246.3914,42213.0
2021-03-10 14:00:00,273.17,274.82,273.03,274.54,31804.0,246.2292,247.7164,246.103,247.464,31804.0
2021-03-10 14:30:00,274.53,275.0,273.78,273.78,27890.0,247.455,247.8787,246.779,246.779,27890.0
2021-03-10 15:00:00,273.81,273.86,273.1,273.21,19622.0,246.806,246.8511,246.1661,246.2652,19622.0
2021-03-10 15:30:00,273.29,273.31,271.51,271.51,83352.0,246.3373,246.3554,244.7329,244.7329,83352.0
2021-03-11 09:30:00,274.41,276.24,273.29,275.99,59842.0,247.3469,248.9964,246.3373,248.771,59842.0
2021-03-11 10:00:00,275.77,275.77,274.56,274.81,12756.0,248.5727,248.5727,247.4821,247.7074,12756.0
2021-03-11 10:30:00,274.59,275.58,274.14,275.29,26397.0,247.5091,248.4015,247.1035,248.1401,26397.0
2021-03-11 11:00:00,275.32,276.69,275.16,275.69,40454.0,248.1671,249.402,248.0229,248.5006,40454.0
2021-03-11 11:30:00,275.61,275.62,274.37,274.84,80333.0,248.4285,248.4375,247.3108,247.7345,80333.0
2021-03-11 12:00:00,274.77,275.54,274.0,275.49,34765.0,247.6714,248.3654,246.9773,248.3204,34765.0
2021-03-11 12:30:00,275.56,276.11,275.17,275.47,22776.0,248.3834,248.8792,248.0319,248.3023,22776.0
2021-03-11 13:00:00,275.52,276.04,275.41,275.42,13162.0,248.3474,248.8161,248.2482,248.2573,13162.0
2021-03-11 13:30:00,275.49,275.71,275.15,275.41,29598.0,248.3204,248.5187,248.0139,248.2482,29598.0
2021-03-11 14:00:00,275.45,275.99,275.21,275.21,64619.0,248.2843,248.771,248.068,248.068,64619.0
2021-03-11 14:30:00,275.2,275.31,273.79,273.85,21368.0,248.059,248.1581,246.788,246.8421,21368.0
2021-03-11 15:00:00,273.73,273.94,272.39,272.41,29995.0,246.7339,246.9232,245.5261,245.5441,29995.0
2021-03-11 15:30:00,272.39,272.9,272.26,272.72,78770.0,245.5261,245.9858,245.4089,245.8235,78770.0
2021-03-12 09:30:00,274.21,275.13,272.74,275.13,37701.0,247.1666,247.9959,245.8416,247.9959,37701.0
2021-03-12 10:00:00,274.83,275.42,274.49,274.73,18789.0,247.7254,248.2573,247.419,247.6353,18789.0
2021-03-12 10:30:00,274.71,275.43,274.43,274.57,65991.0,247.6173,248.2663,247.3649,247.4911,65991.0
2021-03-12 11:00:00,274.43,274.43,273.37,273.53,32002.0,247.3649,247.3649,246.4094,246.5537,32002.0
2021-03-12 11:30:00,273.63,274.11,272.56,272.56,24958.0,246.6438,247.0765,245.6793,245.6793,24958.0
2021-03-12 12:00:00,272.61,272.99,272.16,272.43,25641.0,245.7244,246.0669,245.3188,245.5621,25641.0
2021-03-12 12:30:00,272.44,272.89,272.24,272.77,31969.0,245.5712,245.9768,245.3909,245.8686,31969.0
2021-03-12 13:00:00,272.78,273.03,272.3,273.03,21875.0,245.8776,246.103,245.445,246.103,21875.0
2021-03-12 13:30:00,272.97,273.32,272.87,272.97,16677.0,246.0489,246.3644,245.9587,246.0489,16677.0
2021-03-12 14:00:00,272.91,274.49,272.9,274.19,17964.0,245.9948,247.419,245.9858,247.1486,17964.0
2021-03-12 14:30:00,274.1,274.64,274.08,274.22,16791.0,247.0674,247.5542,247.0494,247.1756,16791.0
2021-03-12 15:00:00,274.26,274.33,273.65,273.65,21807.0,247.2117,247.2748,246.6618,246.6618,21807.0
2021-03-12 15:30:00,273.7,273.96,273.05,273.26,60386.0,246.7069,246.9412,246.121,246.3103,60386.0
2021-03-15 09:30:00,272.74,273.3,271.25,271.31,37737.0,245.8416,246.3463,244.4985,244.5526,37737.0
2021-03-15 10:00:00,271.61,271.86,270.23,271.28,40432.0,244.823,245.0484,243.5791,244.5256,40432.0
2021-03-15 10:30:00,271.27,272.44,271.24,272.26,19290.0,244.5165,245.5712,244.4895,245.4089,19290.0
2021-03-15 11:00:00,272.26,272.78,272.14,272.19,22546.0,245.4089,245.8776,245.3007,245.3458,22546.0
2021-03-15 11:30:00,272.1,272.81,271.66,272.67,14345.0,245.2647,245.9047,244.8681,245.7785,14345.0
2021-03-15 12:00:00,272.63,272.73,271.61,272.69,18784.0,245.7424,245.8326,244.823,245.7965,18784.0
2021-03-15 12:30:00,272.71,272.96,272.36,272.6,18938.0,245.8145,246.0399,245.499,245.7154,18938.0
2021-03-15 13:00:00,272.57,272.78,272.47,272.53,25478.0,245.6883,245.8776,245.5982,245.6523,25478.0
2021-03-15 13:30:00,272.55,272.73,271.69,271.79,37497.0,245.6703,245.8326,244.8951,244.9853,37497.0
2021-03-15 14:00:00,271.85,273.32,271.85,273.18,24864.0,245.0393,246.3644,245.0393,246.2382,24864.0
2021-03-15 14:30:00,273.06,273.17,272.34,272.7,9772.0,246.13,246.2292,245.481,245.8055,9772.0
2021-03-15 15:00:00,272.58,272.65,272.01,272.15,23725.0,245.6973,245.7604,245.1836,245.3098,23725.0
2021-03-15 15:30:00,272.18,272.97,271.72,272.97,71162.0,245.3368,246.0489,244.9222,246.0489,71162.0
2021-03-16 09:30:00,272.39,273.98,270.7,272.86,56140.0,245.5261,246.9593,244.0028,245.9497,56140.0
2021-03-16 10:00:00,272.42,274.15,272.01,274.11,21209.0,245.5531,247.1125,245.1836,247.0765,21209.0
2021-03-16 10:30:00,274.28,274.4,272.9,273.03,24913.0,247.2297,247.3379,245.9858,246.103,24913.0
2021-03-16 11:00:00,272.82,273.22,272.48,272.48,13426.0,245.9137,246.2742,245.6072,245.6072,13426.0
2021-03-16 11:30:00,272.28,272.79,271.64,272.65,12021.0,245.4269,245.8866,244.8501,245.7604,12021.0
2021-03-16 12:00:00,272.62,273.82,272.6,273.72,15168.0,245.7334,246.8151,245.7154,246.7249,15168.0
2021-03-16 12:30:00,273.76,275.0,273.76,274.51,20183.0,246.761,247.8787,246.761,247.437,20183.0
2021-03-16 13:00:00,274.64,275.0,274.17,274.63,18335.0,247.5542,247.8787,247.1305,247.5452,18335.0
2021-03-16 13:30:00,274.65,274.85,274.27,274.59,17238.0,247.5632,247.7435,247.2207,247.5091,17238.0
2021-03-16 14:00:00,274.53,275.23,274.32,274.53,23457.0,247.455,248.086,247.2657,247.455,23457.0
2021-03-16 14:30:00,274.62,274.99,274.45,274.75,13127.0,247.5362,247.8697,247.3829,247.6533,13127.0
2021-03-16 15:00:00,274.75,275.27,274.33,274.88,21610.0,247.6533,248.122,247.2748,247.7705,21610.0
2021-03-16 15:30:00,274.94,275.37,274.4,274.5,85158.0,247.8246,248.2122,247.3379,247.428,85158.0
2021-03-17 09:30:00,274.72,275.83,273.27,273.81,78187.0,247.6263,248.6268,246.3193,246.806,78187.0
2021-03-17 10:00:00,273.81,273.93,272.71,273.4,16521.0,246.806,246.9142,245.8145,246.4365,16521.0
2021-03-17 10:30:00,273.42,273.91,272.5,272.77,19816.0,246.4545,246.8962,245.6252,245.8686,19816.0
2021-03-17 11:00:00,272.97,273.52,272.51,272.86,10089.0,246.0489,246.5446,245.6342,245.9497,10089.0
2021-03-17 11:30:00,272.72,272.78,272.0,272.58,20247.0,245.8235,245.8776,245.1745,245.6973,20247.0
2021-03-17 12:00:00,272.57,272.66,271.21,271.29,29051.0,245.6883,245.7695,244.4625,244.5346,29051.0
2021-03-17 12:30:00,271.28,271.97,271.27,271.97,24107.0,244.5256,245.1475,244.5165,245.1475,24107.0
2021-03-17 13:00:00,271.8,272.13,271.22,271.28,10348.0,244.9943,245.2917,244.4715,244.5256,10348.0
2021-03-17 13:30:00,271.23,271.56,270.75,271.12,13717.0,244.4805,244.7779,244.0478,244.3813,13717.0
2021-03-17 14:00:00,271.27,272.4,271.06,271.39,30005.0,244.5165,245.5351,244.3273,244.6247,30005.0
2021-03-17 14:30:00,271.2,272.65,271.2,271.31,35736.0,244.4534,245.7604,244.4534,244.5526,35736.0
2021-03-17 15:00:00,271.35,271.66,270.57,270.86,27094.0,244.5887,244.8681,243.8856,244.147,27094.0
2021-03-17 15:30:00,270.86,271.62,270.47,270.59,78754.0,244.147,244.832,243.7954,243.9036,78754.0
2021-03-18 09:30:00,269.67,271.18,268.42,268.97,38467.0,243.0743,244.4354,241.9476,242.4434,38467.0
2021-03-18 10:00:00,269.04,269.46,267.32,267.47,29633.0,242.5065,242.885,240.9561,241.0913,29633.0
2021-03-18 10:30:00,267.37,268.54,267.06,267.88,22767.0,241.0012,242.0558,240.7217,241.4609,22767.0
2021-03-18 11:00:00,267.96,269.83,267.06,269.83,52835.0,241.533,243.2186,240.7217,243.2186,52835.0
2021-03-18 11:30:00,269.85,270.81,269.65,270.81,13756.0,243.2366,244.1019,243.0563,244.1019,13756.0
2021-03-18 12:00:00,271.2,271.2,270.58,270.65,10799.0,244.4534,244.4534,243.8946,243.9577,10799.0
2021-03-18 12:30:00,270.6,270.6,269.74,269.75,8783.0,243.9126,243.9126,243.1374,243.1464,8783.0
2021-03-18 13:00:00,269.93,271.09,269.57,271.09,14915.0,243.3087,244.3543,242.9842,244.3543,14915.0
2021-03-18 13:30:00,270.95,271.83,270.95,271.82,22077.0,244.2281,245.0213,244.2281,245.0123,22077.0
2021-03-18 14:00:00,271.76,271.76,269.57,270.25,23094.0,244.9582,244.9582,242.9842,243.5971,23094.0
2021-03-18 14:30:00,270.2,270.96,269.04,270.5,27881.0,243.5521,244.2371,242.5065,243.8225,27881.0
2021-03-18 15:00:00,270.28,270.7,269.9,270.47,24884.0,243.6242,244.0028,243.2817,243.7954,24884.0
2021-03-18 15:30:00,270.54,270.65,269.0,269.03,99006.0,243.8585,243.9577,242.4704,242.4975,99006.0
2021-03-19 09:30:00,269.54,271.34,267.61,268.21,228018.0,242.9572,244.5796,241.2175,241.7583,228018.0
2021-03-19 10:00:00,268.15,269.63,267.1,269.1,73610.0,241.7042,243.0383,240.7578,242.5606,73610.0
2021-03-19 10:30:00,269.17,270.98,268.37,270.98,73417.0,242.6236,244.2551,241.9025,244.2551,73417.0
2021-03-19 11:00:00,270.82,271.48,269.8,270.07,46949.0,244.1109,244.7058,243.1915,243.4349,46949.0
2021-03-19 11:30:00,270.04,271.55,269.87,271.4,48775.0,243.4078,244.7689,243.2546,244.6337,48775.0
2021-03-19 12:00:00,271.56,272.38,270.95,272.3,43659.0,244.7779,245.5171,244.2281,245.445,43659.0
2021-03-19 12:30:00,272.38,273.44,272.22,272.52,39993.0,245.5171,246.4725,245.3728,245.6433,39993.0
2021-03-19 13:00:00,272.5,273.38,271.74,273.38,30808.0,245.6252,246.4184,244.9402,246.4184,30808.0
2021-03-19 13:30:00,273.34,275.4,273.16,275.4,43016.0,246.3824,248.2392,246.2201,248.2392,43016.0
2021-03-19 14:00:00,275.4,275.61,273.93,274.22,44777.0,248.2392,248.4285,246.9142,247.1756,44777.0
2021-03-19 14:30:00,274.3,275.75,273.97,275.75,61368.0,247.2477,248.5547,246.9503,248.5547,61368.0
2021-03-19 15:00:00,275.86,276.89,275.7,276.64,65253.0,248.6539,249.5823,248.5096,249.3569,65253.0
2021-03-19 15:30:00,276.65,277.07,275.09,275.13,401739.0,249.3659,249.7445,247.9598,247.9959,401739.0
2021-03-22 09:30:00,275.14,278.22,273.45,277.9,83296.0,248.0049,250.7811,246.4815,250.4927,83296.0
2021-03-22 10:00:00,277.9,279.81,277.61,279.0,51898.0,250.4927,252.2143,250.2313,251.4842,51898.0
2021-03-22 10:30:00,279.19,279.55,278.6,279.06,54669.0,251.6554,251.9799,251.1236,251.5383,54669.0
2021-03-22 11:00:00,279.05,279.89,278.97,279.84,33557.0,251.5293,252.2864,251.4571,252.2413,33557.0
2021-03-22 11:30:00,279.81,280.45,279.04,279.33,30064.0,252.2143,252.7912,251.5202,251.7816,30064.0
2021-03-22 12:00:00,279.37,279.9,278.95,279.51,33510.0,251.8177,252.2954,251.4391,251.9439,33510.0
2021-03-22 12:30:00,279.47,280.37,279.47,280.07,33567.0,251.9078,252.7191,251.9078,252.4487,33567.0
2021-03-22 13:00:00,280.18,280.93,279.79,280.8,38093.0,252.5478,253.2238,252.1963,253.1067,38093.0
2021-03-22 13:30:00,280.87,280.97,279.78,280.07,23475.0,253.1698,253.2599,252.1873,252.4487,23475.0
2021-03-22 14:00:00,280.12,280.89,279.63,280.57,539231.0,252.4937,253.1878,252.0521,252.8993,539231.0
2021-03-22 14:30:00,280.58,281.27,280.44,281.0,46474.0,252.9084,253.5303,252.7822,253.2869,46474.0
2021-03-22 15:00:00,280.96,281.19,280.37,280.59,49698.0,253.2509,253.4582,252.7191,252.9174,49698.0
2021-03-22 15:30:00,280.6,280.76,278.78,278.81,188234.0,252.9264,253.0706,251.2859,251.3129,188234.0
2021-03-23 09:30:00,278.41,279.06,276.25,278.63,53599.0,250.9524,251.5383,249.0054,251.1507,53599.0
2021-03-23 10:00:00,278.31,278.72,275.91,277.01,20752.0,250.8622,251.2318,248.6989,249.6904,20752.0
2021-03-23 10:30:00,277.17,277.69,276.41,277.06,36402.0,249.8347,250.3034,249.1496,249.7355,36402.0
2021-03-23 11:00:00,277.3,278.31,277.1,278.29,16644.0,249.9518,250.8622,249.7716,250.8442,16644.0
2021-03-23 11:30:00,278.51,278.82,278.17,278.82,19982.0,251.0425,251.3219,250.736,251.3219,19982.0
2021-03-23 12:00:00,278.54,278.92,278.02,278.56,19361.0,251.0696,251.4121,250.6008,251.0876,19361.0
2021-03-23 12:30:00,278.67,278.81,277.6,277.76,24281.0,251.1867,251.3129,250.2223,250.3665,24281.0
2021-03-23 13:00:00,277.82,277.91,275.29,276.23,31991.0,250.4206,250.5017,248.1401,248.9874,31991.0
2021-03-23 13:30:00,276.17,276.6,274.86,275.14,39061.0,248.9333,249.3209,247.7525,248.0049,39061.0
2021-03-23 14:00:00,275.06,275.23,274.56,275.22,26483.0,247.9328,248.086,247.4821,248.077,26483.0
2021-03-23 14:30:00,275.19,275.92,274.34,275.79,37007.0,248.0499,248.7079,247.2838,248.5908,37007.0
2021-03-23 15:00:00,275.73,276.6,274.77,274.87,48046.0,248.5367,249.3209,247.6714,247.7615,48046.0
2021-03-23 15:30:00,274.8,275.2,273.79,274.7,105475.0,247.6984,248.059,246.788,247.6083,105475.0
2021-03-24 09:30:00,274.35,277.8,274.08,277.42,45369.0,247.2928,250.4025,247.0494,250.06,45369.0
2021-03-24 10:00:00,277.1,277.74,276.58,276.68,27122.0,249.7716,250.3485,249.3029,249.393,27122.0
2021-03-24 10:30:00,276.81,278.12,276.81,277.53,24192.0,249.5102,250.691,249.5102,250.1592,24192.0
2021-03-24 11:00:00,277.78,279.27,277.78,279.22,29687.0,250.3845,251.7276,250.3845,251.6825,29687.0
2021-03-24 11:30:00,279.14,280.49,279.14,280.21,30084.0,251.6104,252.8272,251.6104,252.5749,30084.0
2021-03-24 12:00:00,280.24,281.14,280.24,280.97,15674.0,252.6019,253.4131,252.6019,253.2599,15674.0
2021-03-24 12:30:00,280.91,280.98,279.84,280.26,16602.0,253.2058,253.2689,252.2413,252.6199,16602.0
2021-03-24 13:00:00,280.37,280.7,279.77,280.7,12423.0,252.7191,253.0165,252.1782,253.0165,12423.0
2021-03-24 13:30:00,280.83,280.88,279.5,279.97,16951.0,253.1337,253.1788,251.9349,252.3585,16951.0
2021-03-24 14:00:00,280.0,280.5,279.4,279.96,25830.0,252.3856,252.8363,251.8447,252.3495,25830.0
2021-03-24 14:30:00,279.77,280.18,279.34,279.78,19493.0,252.1782,252.5478,251.7907,252.1873,19493.0
2021-03-24 15:00:00,279.48,279.57,278.0,278.02,47127.0,251.9168,251.998,250.5828,250.6008,47127.0
2021-03-24 15:30:00,278.06,279.19,277.73,278.0,104055.0,250.6369,251.6554,250.3394,250.5828,104055.0
2021-03-25 09:30:00,277.85,277.85,274.71,275.58,92186.0,250.4476,250.4476,247.6173,248.4015,92186.0
2021-03-25 10:00:00,275.76,276.1,274.66,275.12,38077.0,248.5637,248.8702,247.5722,247.9868,38077.0
2021-03-25 10:30:00,275.11,276.09,274.64,275.56,28961.0,247.9778,248.8612,247.5542,248.3834,28961.0
2021-03-25 11:00:00,275.56,276.49,275.29,275.81,24580.0,248.3834,249.2217,248.1401,248.6088,24580.0
2021-03-25 11:30:00,275.8,277.24,275.35,277.07,66797.0,248.5998,249.8978,248.1942,249.7445,66797.0
2021-03-25 12:00:00,277.21,277.53,276.42,277.08,20704.0,249.8707,250.1592,249.1586,249.7535,20704.0
2021-03-25 12:30:00,277.16,278.3,277.13,278.02,15553.0,249.8257,250.8532,249.7986,250.6008,15553.0
2021-03-25 13:00:00,277.99,278.85,277.11,277.4,42670.0,250.5738,251.349,249.7806,250.042,42670.0
2021-03-25 13:30:00,277.39,278.2,277.1,277.2,39012.0,250.033,250.7631,249.7716,249.8617,39012.0
2021-03-25 14:00:00,277.25,277.32,276.21,276.78,62188.0,249.9068,249.9699,248.9693,249.4831,62188.0
2021-03-25 14:30:00,276.86,277.37,276.8,277.13,45026.0,249.5552,250.0149,249.5012,249.7986,45026.0
2021-03-25 15:00:00,277.27,278.14,276.7,276.71,58117.0,249.9248,250.709,249.411,249.42,58117.0
2021-03-25 15:30:00,276.71,277.93,276.66,277.19,125326.0,249.42,250.5197,249.375,249.8527,125326.0
2021-03-26 09:30:00,279.8,282.73,279.22,282.65,60357.0,252.2053,254.8463,251.6825,254.7742,60357.0
2021-03-26 10:00:00,282.67,284.35,282.62,283.56,43970.0,254.7922,256.3066,254.7472,255.5945,43970.0
2021-03-26 10:30:00,283.68,284.04,283.11,283.38,32136.0,255.7026,256.0271,255.1888,255.4322,32136.0
2021-03-26 11:00:00,283.28,283.87,282.56,283.77,29771.0,255.3421,255.8739,254.6931,255.7838,29771.0
2021-03-26 11:30:00,283.78,284.42,283.7,284.26,24564.0,255.7928,256.3696,255.7207,256.2254,24564.0
2021-03-26 12:00:00,284.38,284.99,284.18,284.63,43791.0,256.3336,256.8834,256.1533,256.5589,43791.0
2021-03-26 12:30:00,284.75,286.35,284.72,286.06,32199.0,256.6671,258.1093,256.6401,257.8479,32199.0
2021-03-26 13:00:00,285.87,286.39,285.74,286.12,29648.0,257.6766,258.1454,257.5595,257.902,29648.0
2021-03-26 13:30:00,286.11,286.62,285.56,286.31,41253.0,257.893,258.3527,257.3972,258.0733,41253.0
2021-03-26 14:00:00,286.23,286.59,285.02,286.05,49490.0,258.0011,258.3256,256.9105,257.8389,49490.0
2021-03-26 14:30:00,286.04,287.11,285.35,286.06,65450.0,257.8299,258.7944,257.2079,257.8479,65450.0
2021-03-26 15:00:00,286.07,286.37,285.16,285.21,49115.0,257.8569,258.1273,257.0367,257.0817,49115.0
2021-03-26 15:30:00,285.13,287.47,284.85,287.22,160427.0,257.0096,259.1188,256.7572,258.8935,160427.0
2021-03-29 09:30:00,286.37,290.32,286.35,288.45,58590.0,258.1273,261.6878,258.1093,260.0022,58590.0
2021-03-29 10:00:00,288.01,288.2,286.47,286.92,35582.0,259.6056,259.7769,258.2175,258.6231,35582.0
2021-03-29 10:30:00,286.92,287.21,284.46,285.02,31090.0,258.6231,258.8845,256.4057,256.9105,31090.0
2021-03-29 11:00:00,285.06,285.38,284.15,284.9,29606.0,256.9465,257.235,256.1263,256.8023,29606.0
2021-03-29 11:30:00,284.82,285.61,284.61,285.03,25545.0,256.7302,257.4423,256.5409,256.9195,25545.0
2021-03-29 12:00:00,284.96,285.5,284.61,285.36,22264.0,256.8564,257.3431,256.5409,257.2169,22264.0
2021-03-29 12:30:00,285.32,285.67,285.3,285.33,26461.0,257.1809,257.4964,257.1629,257.1899,26461.0
2021-03-29 13:00:00,285.33,285.71,284.65,284.83,30422.0,257.1899,257.5324,256.577,256.7392,30422.0
2021-03-29 13:30:00,285.04,285.67,285.01,285.09,29758.0,256.9285,257.4964,256.9015,256.9736,29758.0
2021-03-29 14:00:00,285.0,285.91,284.43,284.73,96139.0,256.8924,257.7127,256.3787,256.6491,96139.0
2021-03-29 14:30:00,284.69,284.85,284.12,284.62,42744.0,256.613,256.7572,256.0992,256.5499,42744.0
2021-03-29 15:00:00,284.81,285.46,284.73,285.17,57609.0,256.7212,257.3071,256.6491,257.0457,57609.0
2021-03-29 15:30:00,285.14,285.41,283.7,284.27,131009.0,257.0186,257.262,255.7207,256.2344,131009.0
2021-03-30 09:30:00,283.61,285.81,283.51,285.65,47090.0,255.6395,257.6226,255.5494,257.4783,47090.0
2021-03-30 10:00:00,285.73,286.07,284.69,286.07,51657.0,257.5505,257.8569,256.613,257.8569,51657.0
2021-03-30 10:30:00,286.01,286.25,283.53,283.53,34625.0,257.8028,258.0192,255.5674,255.5674,34625.0
2021-03-30 11:00:00,283.67,284.02,282.33,282.95,38521.0,255.6936,256.0091,254.4858,255.0446,38521.0
2021-03-30 11:30:00,282.83,282.99,281.66,282.31,33153.0,254.9365,255.0807,253.8818,254.4677,33153.0
2021-03-30 12:00:00,282.36,282.89,281.93,282.38,25555.0,254.5128,254.9905,254.1252,254.5308,25555.0
2021-03-30 12:30:00,282.34,282.71,281.77,282.41,27208.0,254.4948,254.8283,253.981,254.5579,27208.0
2021-03-30 13:00:00,282.29,283.18,282.28,282.85,18749.0,254.4497,255.2519,254.4407,254.9545,18749.0
2021-03-30 13:30:00,282.88,283.79,282.66,283.79,27077.0,254.9815,255.8018,254.7832,255.8018,27077.0
2021-03-30 14:00:00,283.69,284.27,283.4,284.02,26244.0,255.7116,256.2344,255.4502,256.0091,26244.0
2021-03-30 14:30:00,284.05,284.13,282.81,283.49,34200.0,256.0361,256.1082,254.9184,255.5314,34200.0
2021-03-30 15:00:00,283.38,283.48,282.36,282.65,30063.0,255.4322,255.5224,254.5128,254.7742,30063.0
2021-03-30 15:30:00,282.66,283.23,282.1,282.73,105108.0,254.7832,255.297,254.2785,254.8463,105108.0
2021-03-31 09:30:00,280.02,282.18,280.02,280.8,30812.0,253.7493,255.7067,253.7493,254.4561,30812.0
2021-03-31 10:00:00,280.92,281.65,280.63,281.05,15181.0,254.5649,255.2264,254.3021,254.6827,15181.0
2021-03-31 10:30:00,281.09,282.16,280.6,281.46,21208.0,254.7189,255.6885,254.2749,255.0542,21208.0
2021-03-31 11:00:00,281.41,281.68,280.77,281.48,16796.0,255.0089,255.2536,254.4289,255.0723,16796.0
2021-03-31 11:30:00,281.53,283.34,281.19,282.88,22740.0,255.1176,256.7578,254.8095,256.341,22740.0
2021-03-31 12:00:00,282.92,283.36,282.53,283.05,13370.0,256.3772,256.776,256.0238,256.495,13370.0
2021-03-31 12:30:00,282.86,283.21,282.31,283.1,9737.0,256.3229,256.64,255.8245,256.5404,9737.0
2021-03-31 13:00:00,283.05,283.8,282.93,283.16,14152.0,256.495,257.1747,256.3863,256.5947,14152.0
2021-03-31 13:30:00,283.1,284.08,282.98,283.28,27755.0,256.5404,257.4284,256.4316,256.7035,27755.0
2021-03-31 14:00:00,283.21,283.64,282.95,283.22,15164.0,256.64,257.0297,256.4044,256.6491,15164.0
2021-03-31 14:30:00,283.28,284.24,283.24,283.24,20687.0,256.7035,257.5734,256.6672,256.6672,20687.0
2021-03-31 15:00:00,283.13,283.21,282.12,282.47,20115.0,256.5675,256.64,255.6523,255.9695,20115.0
2021-03-31 15:30:00,282.51,282.67,281.39,281.41,98107.0,256.0057,256.1507,254.9908,255.0089,98107.0
2021-04-01 09:30:00,282.2,282.95,279.79,279.95,36441.0,255.7248,256.4044,253.5409,253.6859,36441.0
2021-04-01 10:00:00,279.95,280.65,279.17,280.64,15097.0,253.6859,254.3202,252.9791,254.3111,15097.0
2021-04-01 10:30:00,280.48,282.07,280.31,282.0,43142.0,254.1662,255.607,254.0121,255.5436,43142.0
2021-04-01 11:00:00,281.98,282.96,281.91,282.71,24879.0,255.5254,256.4135,255.462,256.1869,24879.0
2021-04-01 11:30:00,282.68,283.06,282.28,282.98,16948.0,256.1598,256.5041,255.7973,256.4316,16948.0
2021-04-01 12:00:00,283.16,283.65,282.8,283.37,14739.0,256.5947,257.0388,256.2685,256.785,14739.0
2021-04-01 12:30:00,283.5,284.17,283.5,284.07,28599.0,256.9028,257.51,256.9028,257.4194,28599.0
2021-04-01 13:00:00,284.07,284.66,283.9,284.51,13292.0,257.4194,257.954,257.2653,257.8181,13292.0
2021-04-01 13:30:00,284.63,284.8,283.91,284.03,12620.0,257.9268,258.0809,257.2744,257.3831,12620.0
2021-04-01 14:00:00,284.23,284.23,283.21,283.48,10844.0,257.5643,257.5643,256.64,256.8847,10844.0
2021-04-01 14:30:00,283.44,283.9,283.38,283.44,15266.0,256.8485,257.2653,256.7941,256.8485,15266.0
2021-04-01 15:00:00,283.44,283.67,283.06,283.34,16769.0,256.8485,257.0569,256.5041,256.7578,16769.0
2021-04-01 15:30:00,283.4,285.22,283.34,284.9,74764.0,256.8122,258.4615,256.7578,258.1715,74764.0
2021-04-05 09:30:00,286.65,287.75,285.49,287.37,28359.0,259.7573,260.7541,258.7061,260.4098,28359.0
2021-04-05 10:00:00,287.39,288.5,287.31,287.58,19022.0,260.4279,261.4337,260.3554,260.6001,19022.0
2021-04-05 10:30:00,287.69,288.82,287.47,288.63,16081.0,260.6997,261.7237,260.5004,261.5515,16081.0
2021-04-05 11:00:00,288.54,289.19,287.96,288.31,25406.0,261.47,262.059,260.9444,261.2616,25406.0
2021-04-05 11:30:00,288.42,289.47,288.39,289.04,17031.0,261.3612,262.3127,261.3341,261.9231,17031.0
2021-04-05 12:00:00,289.13,289.37,288.54,289.14,11931.0,262.0046,262.2221,261.47,262.0137,11931.0
2021-04-05 12:30:00,289.16,289.97,288.95,289.13,11367.0,262.0318,262.7658,261.8415,262.0046,11367.0
2021-04-05 13:00:00,289.1,289.53,288.42,288.59,11274.0,261.9775,262.3671,261.3612,261.5153,11274.0
2021-04-05 13:30:00,288.63,289.46,288.49,289.24,18512.0,261.5515,262.3037,261.4247,262.1043,18512.0
2021-04-05 14:00:00,289.22,289.42,288.64,289.24,16064.0,262.0862,262.2674,261.5606,262.1043,16064.0
2021-04-05 14:30:00,289.24,289.61,289.03,289.11,13155.0,262.1043,262.4396,261.914,261.9865,13155.0
2021-04-05 15:00:00,289.19,289.34,288.87,289.18,27587.0,262.059,262.1949,261.769,262.0499,27587.0
2021-04-05 15:30:00,289.09,289.66,288.7,289.5,101850.0,261.9684,262.4849,261.615,262.3399,101850.0
2021-04-06 09:30:00,289.29,290.96,288.44,289.56,47831.0,262.1496,263.663,261.3794,262.3943,47831.0
2021-04-06 10:00:00,289.66,290.53,289.4,289.88,15166.0,262.4849,263.2733,262.2493,262.6843,15166.0
2021-04-06 10:30:00,289.85,290.13,289.22,290.07,25006.0,262.6571,262.9108,262.0862,262.8564,25006.0
2021-04-06 11:00:00,290.01,290.01,289.11,289.59,16738.0,262.8021,262.8021,261.9865,262.4215,16738.0
2021-04-06 11:30:00,289.51,290.5,289.48,290.37,25678.0,262.349,263.2461,262.3218,263.1283,25678.0
2021-04-06 12:00:00,290.37,290.37,288.8,289.02,28090.0,263.1283,263.1283,261.7056,261.905,28090.0
2021-04-06 12:30:00,289.04,289.04,287.36,287.69,23554.0,261.9231,261.9231,260.4007,260.6997,23554.0
2021-04-06 13:00:00,287.75,288.0,287.19,287.59,20108.0,260.7541,260.9807,260.2466,260.6091,20108.0
2021-04-06 13:30:00,287.58,287.76,286.52,287.26,27830.0,260.6001,260.7632,259.6395,260.3101,27830.0
2021-04-06 14:00:00,287.13,287.79,287.08,287.48,25094.0,260.1923,260.7904,260.147,260.5094,25094.0
2021-04-06 14:30:00,287.53,287.53,286.78,287.18,9622.0,260.5547,260.5547,259.8751,260.2376,9622.0
2021-04-06 15:00:00,287.05,287.22,286.16,286.48,17394.0,260.1198,260.2738,259.3133,259.6033,17394.0
2021-04-06 15:30:00,286.5,288.07,286.35,288.01,82040.0,259.6214,261.0441,259.4854,260.9897,82040.0
2021-04-07 09:30:00,286.44,287.61,285.4,285.68,27797.0,259.567,260.6272,258.6246,258.8783,27797.0
2021-04-07 10:00:00,285.56,287.34,285.29,287.34,21378.0,258.7696,260.3826,258.5249,260.3826,21378.0
2021-04-07 10:30:00,287.33,287.34,286.57,286.6,15863.0,260.3735,260.3826,259.6848,259.712,15863.0
2021-04-07 11:00:00,286.52,286.56,284.61,285.04,22713.0,259.6395,259.6757,257.9087,258.2983,22713.0
2021-04-07 11:30:00,285.03,285.26,284.07,284.83,15856.0,258.2893,258.4977,257.4194,258.1081,15856.0
2021-04-07 12:00:00,284.7,284.99,284.29,284.44,20517.0,257.9902,258.253,257.6187,257.7546,20517.0
2021-04-07 12:30:00,284.5,284.64,283.29,283.29,13932.0,257.809,257.9359,256.7125,256.7125,13932.0
2021-04-07 13:00:00,283.2,283.85,283.09,283.45,15937.0,256.631,257.22,256.5313,256.8575,15937.0
2021-04-07 13:30:00,283.38,283.85,283.27,283.74,25982.0,256.7941,257.22,256.6944,257.1203,25982.0
2021-04-07 14:00:00,283.67,283.8,282.87,283.07,16656.0,257.0569,257.1747,256.3319,256.5132,16656.0
2021-04-07 14:30:00,283.16,283.37,282.3,282.3,30712.0,256.5947,256.785,255.8154,255.8154,30712.0
2021-04-07 15:00:00,282.34,282.86,281.76,281.82,38755.0,255.8517,256.3229,255.3261,255.3804,38755.0
2021-04-07 15:30:00,281.75,282.71,281.42,282.62,73699.0,255.317,256.1869,255.018,256.1054,73699.0
2021-04-08 09:30:00,284.8,286.02,284.4,285.31,45317.0,258.0809,259.1864,257.7184,258.543,45317.0
2021-04-08 10:00:00,285.43,285.58,284.66,285.55,14207.0,258.6518,258.7877,257.954,258.7605,14207.0
2021-04-08 10:30:00,285.45,285.52,284.09,285.27,44819.0,258.6699,258.7333,257.4375,258.5068,44819.0
2021-04-08 11:00:00,285.25,285.3,284.43,285.03,20371.0,258.4886,258.534,257.7456,258.2893,20371.0
2021-04-08 11:30:00,284.88,285.1,284.14,284.51,14967.0,258.1534,258.3527,257.4828,257.8181,14967.0
2021-04-08 12:00:00,284.38,284.7,283.88,284.7,27264.0,257.7003,257.9902,257.2472,257.9902,27264.0
2021-04-08 12:30:00,284.63,285.35,283.92,284.14,17929.0,257.9268,258.5793,257.2834,257.4828,17929.0
2021-04-08 13:00:00,284.14,284.88,283.57,284.8,18751.0,257.4828,258.1534,256.9663,258.0809,18751.0
2021-04-08 13:30:00,284.88,285.12,284.38,284.45,29568.0,258.1534,258.3708,257.7003,257.7637,29568.0
2021-04-08 14:00:00,284.31,284.47,284.19,284.33,6466.0,257.6368,257.7818,257.5281,257.655,6466.0
2021-04-08 14:30:00,284.31,284.36,283.01,283.62,39849.0,257.6368,257.6821,256.4588,257.0116,39849.0
2021-04-08 15:00:00,283.63,283.92,283.4,283.4,19062.0,257.0206,257.2834,256.8122,256.8122,19062.0
2021-04-08 15:30:00,283.35,283.6,282.89,283.0,69431.0,256.7669,256.9934,256.3501,256.4497,69431.0
2021-04-09 09:30:00,282.99,284.84,282.66,283.0,25641.0,256.4407,258.1171,256.1416,256.4497,25641.0
2021-04-09 10:00:00,283.16,283.79,282.43,282.43,14913.0,256.5947,257.1656,255.9332,255.9332,14913.0
2021-04-09 10:30:00,282.4,283.23,281.68,282.93,19644.0,255.906,256.6582,255.2536,256.3863,19644.0
2021-04-09 11:00:00,282.82,283.01,281.5,282.09,30506.0,256.2866,256.4588,255.0905,255.6251,30506.0
2021-04-09 11:30:00,282.25,282.37,281.72,281.81,21012.0,255.7701,255.8788,255.2898,255.3714,21012.0
2021-04-09 12:00:00,281.72,281.72,280.76,280.89,22457.0,255.2898,255.2898,254.4199,254.5377,22457.0
2021-04-09 12:30:00,281.0,281.73,280.97,281.54,15990.0,254.6374,255.2989,254.6102,255.1267,15990.0
2021-04-09 13:00:00,281.42,281.89,281.23,281.71,31524.0,255.018,255.4439,254.8458,255.2808,31524.0
2021-04-09 13:30:00,281.63,281.92,281.35,281.77,17872.0,255.2083,255.4711,254.9545,255.3351,17872.0
2021-04-09 14:00:00,281.77,281.93,281.36,281.63,28849.0,255.3351,255.4801,254.9636,255.2083,28849.0
2021-04-09 14:30:00,281.69,282.49,281.65,282.25,24447.0,255.2626,255.9876,255.2264,255.7701,24447.0
2021-04-09 15:00:00,282.26,283.38,282.15,283.38,40286.0,255.7792,256.7941,255.6795,256.7941,40286.0
2021-04-09 15:30:00,283.38,284.63,283.33,284.43,118549.0,256.7941,257.9268,256.7488,257.7456,118549.0
2021-04-12 09:30:00,283.36,285.25,283.23,284.64,56652.0,256.776,258.4886,256.6582,257.9359,56652.0
2021-04-12 10:00:00,284.41,284.5,283.43,284.12,16075.0,257.7275,257.809,256.8394,257.4647,16075.0
2021-04-12 10:30:00,284.21,284.75,283.74,284.17,19628.0,257.5462,258.0356,257.1203,257.51,19628.0
2021-04-12 11:00:00,284.25,284.45,283.78,284.06,15957.0,257.5825,257.7637,257.1566,257.4103,15957.0
2021-04-12 11:30:00,283.97,284.39,283.71,283.96,15147.0,257.3287,257.7093,257.0931,257.3197,15147.0
2021-04-12 12:00:00,284.01,284.1,283.28,283.99,19749.0,257.365,257.4465,256.7035,257.3469,19749.0
2021-04-12 12:30:00,284.04,284.39,283.71,283.78,23087.0,257.3922,257.7093,257.0931,257.1566,23087.0
2021-04-12 13:00:00,283.65,283.66,282.78,282.79,15031.0,257.0388,257.0478,256.2504,256.2594,15031.0
2021-04-12 13:30:00,282.85,283.5,282.69,283.42,18444.0,256.3138,256.9028,256.1688,256.8303,18444.0
2021-04-12 14:00:00,283.54,283.82,282.74,282.95,12759.0,256.9391,257.1928,256.2141,256.4044,12759.0
2021-04-12 14:30:00,282.8,283.12,282.7,282.91,11439.0,256.2685,256.5585,256.1779,256.3682,11439.0
2021-04-12 15:00:00,282.88,282.91,282.41,282.48,15317.0,256.341,256.3682,255.9151,255.9785,15317.0
2021-04-12 15:30:00,282.52,283.3,282.52,282.88,61426.0,256.0148,256.7216,256.0148,256.341,61426.0
2021-04-13 09:30:00,282.51,284.09,281.45,283.71,98356.0,256.0057,257.4375,255.0452,257.0931,98356.0
2021-04-13 10:00:00,283.71,284.55,283.02,283.14,47497.0,257.0931,257.8543,256.4679,256.5766,47497.0
2021-04-13 10:30:00,283.09,285.41,283.05,285.16,41141.0,256.5313,258.6336,256.495,258.4071,41141.0
2021-04-13 11:00:00,285.03,286.13,284.92,285.78,35904.0,258.2893,259.2861,258.1896,258.9689,35904.0
2021-04-13 11:30:00,285.8,287.01,285.77,287.01,27521.0,258.987,260.0835,258.9599,260.0835,27521.0
2021-04-13 12:00:00,287.05,287.08,285.45,285.56,25305.0,260.1198,260.147,258.6699,258.7696,25305.0
2021-04-13 12:30:00,285.5,285.54,285.04,285.37,11186.0,258.7152,258.7514,258.2983,258.5974,11186.0
2021-04-13 13:00:00,285.26,285.72,285.17,285.65,27441.0,258.4977,258.9146,258.4162,258.8511,27441.0
2021-04-13 13:30:00,285.74,286.41,285.68,286.19,25387.0,258.9327,259.5398,258.8783,259.3405,25387.0
2021-04-13 14:00:00,286.25,286.93,286.25,286.83,14542.0,259.3948,260.011,259.3948,259.9204,14542.0
2021-04-13 14:30:00,286.73,286.81,285.65,285.89,20326.0,259.8298,259.9023,258.8511,259.0686,20326.0
2021-04-13 15:00:00,285.8,286.32,285.61,285.69,14423.0,258.987,259.4583,258.8149,258.8874,14423.0
2021-04-13 15:30:00,285.69,285.9,285.03,285.07,69145.0,258.8874,259.0777,258.2893,258.3255,69145.0
2021-04-14 09:30:00,284.74,285.35,283.42,284.08,34358.0,258.0265,258.5793,256.8303,257.4284,34358.0
2021-04-14 10:00:00,284.01,284.01,281.78,282.49,21739.0,257.365,257.365,255.3442,255.9876,21739.0
2021-04-14 10:30:00,282.62,283.27,282.18,282.85,19472.0,256.1054,256.6944,255.7067,256.3138,19472.0
2021-04-14 11:00:00,282.98,284.16,282.93,284.13,16579.0,256.4316,257.5009,256.3863,257.4737,16579.0
2021-04-14 11:30:00,284.1,284.39,283.58,283.73,17575.0,257.4465,257.7093,256.9753,257.1113,17575.0
2021-04-14 12:00:00,283.69,284.16,283.11,283.11,22507.0,257.075,257.5009,256.5494,256.5494,22507.0
2021-04-14 12:30:00,283.0,283.43,282.94,283.13,10612.0,256.4497,256.8394,256.3954,256.5675,10612.0
2021-04-14 13:00:00,283.15,283.39,282.84,283.17,20629.0,256.5857,256.8031,256.3047,256.6038,20629.0
2021-04-14 13:30:00,283.09,283.09,281.73,281.91,22842.0,256.5313,256.5313,255.2989,255.462,22842.0
2021-04-14 14:00:00,281.95,283.25,281.88,283.19,20969.0,255.4982,256.6763,255.4348,256.6219,20969.0
2021-04-14 14:30:00,283.06,283.06,282.3,282.49,15040.0,256.5041,256.5041,255.8154,255.9876,15040.0
2021-04-14 15:00:00,282.33,283.18,282.24,283.16,20854.0,255.8426,256.6128,255.761,256.5947,20854.0
2021-04-14 15:30:00,283.19,283.57,282.68,282.89,68805.0,256.6219,256.9663,256.1598,256.3501,68805.0
2021-04-15 09:30:00,284.4,285.43,283.51,285.03,31600.0,257.7184,258.6518,256.9119,258.2893,31600.0
2021-04-15 10:00:00,285.14,285.77,284.68,284.97,23459.0,258.389,258.9599,257.9721,258.2349,23459.0
2021-04-15 10:30:00,285.12,285.83,285.08,285.69,14802.0,258.3708,259.0142,258.3346,258.8874,14802.0
2021-04-15 11:00:00,285.57,286.51,285.57,286.19,11362.0,258.7786,259.6304,258.7786,259.3405,11362.0
2021-04-15 11:30:00,286.32,286.76,286.22,286.63,19996.0,259.4583,259.857,259.3676,259.7392,19996.0
2021-04-15 12:00:00,286.68,287.13,286.6,286.81,15901.0,259.7845,260.1923,259.712,259.9023,15901.0
2021-04-15 12:30:00,286.75,287.61,286.71,287.48,9889.0,259.8479,260.6272,259.8117,260.5094,9889.0
2021-04-15 13:00:00,287.2,287.29,286.96,287.11,9633.0,260.2557,260.3373,260.0382,260.1741,9633.0
2021-04-15 13:30:00,287.06,287.25,286.88,286.98,13213.0,260.1288,260.301,259.9657,260.0563,13213.0
2021-04-15 14:00:00,287.07,287.42,286.81,287.24,16728.0,260.1379,260.4551,259.9023,260.292,16728.0
2021-04-15 14:30:00,287.39,287.57,287.18,287.18,12349.0,260.4279,260.591,260.2376,260.2376,12349.0
2021-04-15 15:00:00,287.28,287.34,286.95,287.01,23799.0,260.3282,260.3826,260.0292,260.0835,23799.0
2021-04-15 15:30:00,287.05,287.8,286.85,287.15,72628.0,260.1198,260.7994,259.9385,260.2104,72628.0
2021-04-16 09:30:00,289.46,289.76,287.08,287.27,87355.0,262.3037,262.5755,260.147,260.3191,87355.0
2021-04-16 10:00:00,287.41,287.85,286.91,287.47,25984.0,260.446,260.8447,259.9929,260.5004,25984.0
2021-04-16 10:30:00,287.49,288.17,287.24,288.04,25268.0,260.5185,261.1347,260.292,261.0169,25268.0
2021-04-16 11:00:00,288.05,288.6,287.97,287.97,12352.0,261.026,261.5244,260.9535,260.9535,12352.0
2021-04-16 11:30:00,287.9,288.19,287.04,287.15,15720.0,260.89,261.1528,260.1107,260.2104,15720.0
2021-04-16 12:00:00,287.15,287.42,286.81,286.92,12104.0,260.2104,260.4551,259.9023,260.002,12104.0
2021-04-16 12:30:00,286.92,286.99,286.37,286.45,10320.0,260.002,260.0654,259.5036,259.5761,10320.0
2021-04-16 13:00:00,286.58,287.11,286.23,287.08,20128.0,259.6939,260.1741,259.3767,260.147,20128.0
2021-04-16 13:30:00,287.22,287.34,286.99,287.05,5729.0,260.2738,260.3826,260.0654,260.1198,5729.0
2021-04-16 14:00:00,287.06,287.62,287.03,287.45,10284.0,260.1288,260.6363,260.1017,260.4823,10284.0
2021-04-16 14:30:00,287.43,287.88,287.3,287.77,7142.0,260.4641,260.8719,260.3463,260.7722,7142.0
2021-04-16 15:00:00,287.85,288.34,287.66,288.05,10879.0,260.8447,261.2888,260.6725,261.026,10879.0
2021-04-16 15:30:00,288.03,288.49,287.47,287.48,111628.0,261.0078,261.4247,260.5004,260.5094,111628.0
2021-04-19 09:30:00,287.97,288.42,285.69,286.91,19985.0,260.9535,261.3612,258.8874,259.9929,19985.0
2021-04-19 10:00:00,286.78,287.05,285.76,286.33,24519.0,259.8751,260.1198,258.9508,259.4673,24519.0
2021-04-19 10:30:00,286.1,286.95,284.67,284.69,29383.0,259.2589,260.0292,257.9631,257.9812,29383.0
2021-04-19 11:00:00,284.75,285.16,283.66,284.15,31768.0,258.0356,258.4071,257.0478,257.4918,31768.0
2021-04-19 11:30:00,284.21,284.81,283.32,283.38,31436.0,257.5462,258.0899,256.7397,256.7941,31436.0
2021-04-19 12:00:00,283.46,283.66,282.7,282.89,35980.0,256.8666,257.0478,256.1779,256.3501,35980.0
2021-04-19 12:30:00,282.87,283.62,282.6,282.89,30448.0,256.3319,257.0116,256.0873,256.3501,30448.0
2021-04-19 13:00:00,282.83,282.98,282.2,282.53,27184.0,256.2957,256.4316,255.7248,256.0238,27184.0
2021-04-19 13:30:00,282.53,282.62,281.79,281.88,39752.0,256.0238,256.1054,255.3533,255.4348,39752.0
2021-04-19 14:00:00,281.91,282.77,281.38,282.62,31100.0,255.462,256.2413,254.9817,256.1054,31100.0
2021-04-19 14:30:00,282.63,283.62,282.58,283.47,25491.0,256.1144,257.0116,256.0691,256.8756,25491.0
2021-04-19 15:00:00,283.41,283.84,283.09,283.47,25476.0,256.8213,257.2109,256.5313,256.8756,25476.0
2021-04-19 15:30:00,283.51,284.68,283.51,284.6,71519.0,256.9119,257.9721,256.9119,257.8996,71519.0
2021-04-20 09:30:00,283.87,286.09,283.69,285.98,50872.0,257.2381,259.2498,257.075,259.1502,50872.0
2021-04-20 10:00:00,286.06,286.27,285.23,285.9,30473.0,259.2227,259.413,258.4705,259.0777,30473.0
2021-04-20 10:30:00,285.87,286.03,284.69,285.56,30060.0,259.0505,259.1955,257.9812,258.7696,30060.0
2021-04-20 11:00:00,285.49,286.72,285.32,286.49,35106.0,258.7061,259.8207,258.5521,259.6123,35106.0
2021-04-20 11:30:00,286.39,286.6,284.34,284.66,40544.0,259.5217,259.712,257.664,257.954,40544.0
2021-04-20 12:00:00,284.94,285.64,284.81,285.47,18630.0,258.2077,258.8421,258.0899,258.688,18630.0
2021-04-20 12:30:00,285.4,286.14,284.96,286.14,17791.0,258.6246,259.2952,258.2259,259.2952,17791.0
2021-04-20 13:00:00,286.19,286.77,285.8,286.64,18627.0,259.3405,259.866,258.987,259.7482,18627.0
2021-04-20 13:30:00,286.69,286.7,285.75,285.86,20140.0,259.7936,259.8026,258.9417,259.0414,20140.0
2021-04-20 14:00:00,285.91,286.51,285.76,286.05,19477.0,259.0867,259.6304,258.9508,259.2136,19477.0
2021-04-20 14:30:00,286.0,286.0,285.2,285.42,19247.0,259.1683,259.1683,258.4433,258.6427,19247.0
2021-04-20 15:00:00,285.34,285.78,285.31,285.63,15974.0,258.5702,258.9689,258.543,258.833,15974.0
2021-04-20 15:30:00,285.56,285.72,284.28,284.47,150693.0,258.7696,258.9146,257.6097,257.7818,150693.0
2021-04-21 09:30:00,285.77,287.57,284.61,287.19,45596.0,258.9599,260.591,257.9087,260.2466,45596.0
2021-04-21 10:00:00,287.16,289.0,287.16,288.99,17911.0,260.2195,261.8868,260.2195,261.8778,17911.0
2021-04-21 10:30:00,289.08,289.1,288.19,288.67,16642.0,261.9593,261.9775,261.1528,261.5878,16642.0
2021-04-21 11:00:00,288.59,288.86,287.37,287.79,16314.0,261.5153,261.76,260.4098,260.7904,16314.0
2021-04-21 11:30:00,287.82,288.47,287.74,288.24,13382.0,260.8175,261.4066,260.745,261.1981,13382.0
2021-04-21 12:00:00,288.33,288.33,287.83,287.88,8344.0,261.2797,261.2797,260.8266,260.8719,8344.0
2021-04-21 12:30:00,287.75,288.23,287.58,288.17,9021.0,260.7541,261.1891,260.6001,261.1347,9021.0
2021-04-21 13:00:00,288.17,288.34,287.75,288.33,11835.0,261.1347,261.2888,260.7541,261.2797,11835.0
2021-04-21 13:30:00,288.32,288.78,288.13,288.78,13817.0,261.2706,261.6875,261.0985,261.6875,13817.0
2021-04-21 14:00:00,288.79,289.0,288.53,288.84,13560.0,261.6965,261.8868,261.4609,261.7418,13560.0
2021-04-21 14:30:00,288.79,289.09,288.57,288.88,11869.0,261.6965,261.9684,261.4972,261.7781,11869.0
2021-04-21 15:00:00,288.66,289.28,288.66,289.13,12723.0,261.5787,262.1406,261.5787,262.0046,12723.0
2021-04-21 15:30:00,289.17,289.71,288.62,288.64,84435.0,262.0409,262.5302,261.5425,261.5606,84435.0
2021-04-22 09:30:00,287.44,287.98,286.31,287.69,35223.0,260.4732,260.9625,259.4492,260.6997,35223.0
2021-04-22 10:00:00,287.63,288.51,287.02,287.75,27852.0,260.6454,261.4428,260.0926,260.7541,27852.0
2021-04-22 10:30:00,287.62,288.11,286.98,286.98,15365.0,260.6363,261.0803,260.0563,260.0563,15365.0
2021-04-22 11:00:00,287.0,288.27,287.0,287.5,15117.0,260.0745,261.2253,260.0745,260.5276,15117.0
2021-04-22 11:30:00,287.42,288.2,287.33,288.04,15051.0,260.4551,261.1619,260.3735,261.0169,15051.0
2021-04-22 12:00:00,288.07,288.4,287.56,287.65,18275.0,261.0441,261.3431,260.5819,260.6635,18275.0
2021-04-22 12:30:00,287.73,288.39,287.65,288.17,30659.0,260.736,261.3341,260.6635,261.1347,30659.0
2021-04-22 13:00:00,288.09,288.09,286.45,287.52,46206.0,261.0622,261.0622,259.5761,260.5457,46206.0
2021-04-22 13:30:00,287.51,287.68,285.63,286.1,28367.0,260.5366,260.6907,258.833,259.2589,28367.0
2021-04-22 14:00:00,285.96,286.57,285.63,286.43,14574.0,259.132,259.6848,258.833,259.5579,14574.0
2021-04-22 14:30:00,286.37,286.88,285.98,286.16,16921.0,259.5036,259.9657,259.1502,259.3133,16921.0
2021-04-22 15:00:00,286.12,286.35,284.94,285.34,25816.0,259.277,259.4854,258.2077,258.5702,25816.0
2021-04-22 15:30:00,285.38,286.02,284.71,284.73,105396.0,258.6065,259.1864,257.9993,258.0174,105396.0
2021-04-23 09:30:00,285.52,286.55,284.71,286.19,30954.0,258.7333,259.6667,257.9993,259.3405,30954.0
2021-04-23 10:00:00,286.29,287.12,286.19,286.63,24707.0,259.4311,260.1832,259.3405,259.7392,24707.0
2021-04-23 10:30:00,286.62,288.58,286.57,288.58,25036.0,259.7301,261.5062,259.6848,261.5062,25036.0
2021-04-23 11:00:00,288.44,288.59,287.86,288.08,16667.0,261.3794,261.5153,260.8538,261.0531,16667.0
2021-04-23 11:30:00,288.07,288.16,287.66,287.81,26821.0,261.0441,261.1256,260.6725,260.8085,26821.0
2021-04-23 12:00:00,287.87,288.05,287.49,287.98,27772.0,260.8628,261.026,260.5185,260.9625,27772.0
2021-04-23 12:30:00,287.93,288.91,287.86,288.69,13984.0,260.9172,261.8053,260.8538,261.6059,13984.0
2021-04-23 13:00:00,288.69,288.73,288.33,288.48,13564.0,261.6059,261.6422,261.2797,261.4156,13564.0
2021-04-23 13:30:00,288.57,289.15,288.26,288.5,20153.0,261.4972,262.0228,261.2163,261.4337,20153.0
2021-04-23 14:00:00,288.5,288.7,288.17,288.19,22452.0,261.4337,261.615,261.1347,261.1528,22452.0
2021-04-23 14:30:00,288.19,289.5,288.18,289.07,21711.0,261.1528,262.3399,261.1438,261.9503,21711.0
2021-04-23 15:00:00,289.11,290.66,288.77,290.49,49166.0,261.9865,263.3911,261.6784,263.237,49166.0
2021-04-23 15:30:00,290.52,291.11,289.84,290.3,111818.0,263.2642,263.7989,262.648,263.0649,111818.0
2021-04-26 09:30:00,290.22,291.74,288.5,291.74,34997.0,262.9924,264.3698,261.4337,264.3698,34997.0
2021-04-26 10:00:00,291.58,292.87,291.12,291.21,38312.0,264.2248,265.3938,263.8079,263.8895,38312.0
2021-04-26 10:30:00,291.4,291.55,290.7,291.08,14448.0,264.0617,264.1976,263.4273,263.7717,14448.0
2021-04-26 11:00:00,291.01,291.33,290.23,290.51,11347.0,263.7083,263.9982,263.0014,263.2552,11347.0
2021-04-26 11:30:00,290.49,290.49,289.52,289.58,10694.0,263.237,263.237,262.358,262.4124,10694.0
2021-04-26 12:00:00,289.47,289.84,289.15,289.37,12176.0,262.3127,262.648,262.0228,262.2221,12176.0
2021-04-26 12:30:00,289.44,290.66,289.44,290.44,17250.0,262.2856,263.3911,262.2856,263.1917,17250.0
2021-04-26 13:00:00,290.46,290.54,289.83,289.91,7698.0,263.2099,263.2824,262.639,262.7115,7698.0
2021-04-26 13:30:00,289.96,290.84,289.67,290.67,16921.0,262.7568,263.5542,262.494,263.4002,16921.0
2021-04-26 14:00:00,290.7,291.38,290.4,291.03,19232.0,263.4273,264.0435,263.1555,263.7264,19232.0
2021-04-26 14:30:00,290.89,291.33,290.64,290.69,10300.0,263.5995,263.9982,263.373,263.4183,10300.0
2021-04-26 15:00:00,290.69,290.83,289.79,289.88,12500.0,263.4183,263.5451,262.6027,262.6843,12500.0
2021-04-26 15:30:00,289.86,290.21,289.44,290.11,56890.0,262.6662,262.9833,262.2856,262.8927,56890.0
2021-04-27 09:30:00,289.73,289.73,287.64,287.97,24410.0,262.5483,262.5483,260.6544,260.9535,24410.0
2021-04-27 10:00:00,288.05,288.47,287.0,287.59,15544.0,261.026,261.4066,260.0745,260.6091,15544.0
2021-04-27 10:30:00,287.57,288.14,287.26,287.89,13155.0,260.591,261.1075,260.3101,260.881,13155.0
2021-04-27 11:00:00,287.99,288.67,287.86,288.0,15708.0,260.9716,261.5878,260.8538,260.9807,15708.0
2021-04-27 11:30:00,288.16,289.41,288.11,289.25,12073.0,261.1256,262.2584,261.0803,262.1134,12073.0
2021-04-27 12:00:00,289.19,289.69,289.17,289.4,12500.0,262.059,262.5121,262.0409,262.2493,12500.0
2021-04-27 12:30:00,289.44,289.48,288.98,289.11,12175.0,262.2856,262.3218,261.8687,261.9865,12175.0
2021-04-27 13:00:00,289.23,290.35,289.08,290.21,12513.0,262.0953,263.1102,261.9593,262.9833,12513.0
2021-04-27 13:30:00,290.29,290.34,288.99,289.43,14537.0,263.0558,263.1011,261.8778,262.2765,14537.0
2021-04-27 14:00:00,289.51,289.52,289.18,289.36,8304.0,262.349,262.358,262.0499,262.2131,8304.0
2021-04-27 14:30:00,289.37,290.26,289.33,290.11,32811.0,262.2221,263.0286,262.1859,262.8927,32811.0
2021-04-27 15:00:00,290.06,290.69,289.73,290.38,20589.0,262.8474,263.4183,262.5483,263.1374,20589.0
2021-04-27 15:30:00,290.31,290.65,289.65,289.67,52069.0,263.0739,263.382,262.4759,262.494,52069.0
2021-04-28 09:30:00,290.09,291.65,289.72,290.97,35251.0,262.8746,264.2882,262.5393,263.672,35251.0
2021-04-28 10:00:00,290.47,290.71,289.94,290.23,12610.0,263.2189,263.4364,262.7386,263.0014,12610.0
2021-04-28 10:30:00,290.7,291.14,289.85,289.85,11345.0,263.4273,263.8261,262.6571,262.6571,11345.0
2021-04-28 11:00:00,289.77,290.19,289.33,289.66,10407.0,262.5846,262.9652,262.1859,262.4849,10407.0
2021-04-28 11:30:00,289.72,289.85,288.94,289.22,22200.0,262.5393,262.6571,261.8325,262.0862,22200.0
2021-04-28 12:00:00,289.13,289.88,289.13,289.63,12891.0,262.0046,262.6843,262.0046,262.4577,12891.0
2021-04-28 12:30:00,289.57,290.0,288.99,289.62,37000.0,262.4034,262.793,261.8778,262.4487,37000.0
2021-04-28 13:00:00,289.67,289.86,289.45,289.64,8525.0,262.494,262.6662,262.2946,262.4668,8525.0
2021-04-28 13:30:00,289.61,289.81,289.3,289.35,9860.0,262.4396,262.6208,262.1587,262.204,9860.0
2021-04-28 14:00:00,289.45,289.75,288.87,289.32,14660.0,262.2946,262.5665,261.769,262.1768,14660.0
2021-04-28 14:30:00,289.3,290.61,289.28,290.09,13644.0,262.1587,263.3458,262.1406,262.8746,13644.0
2021-04-28 15:00:00,290.09,290.18,289.28,289.73,10624.0,262.8746,262.9561,262.1406,262.5483,10624.0
2021-04-28 15:30:00,289.72,289.95,289.5,289.75,46318.0,262.5393,262.7477,262.3399,262.5665,46318.0
2021-04-29 09:30:00,290.81,292.0,290.18,290.88,22194.0,263.527,264.6054,262.9561,263.5905,22194.0
2021-04-29 10:00:00,290.92,291.43,290.74,291.41,18304.0,263.6267,264.0889,263.4636,264.0707,18304.0
2021-04-29 10:30:00,291.22,291.89,291.0,291.57,17629.0,263.8986,264.5057,263.6992,264.2157,17629.0
2021-04-29 11:00:00,291.78,292.32,291.39,291.53,14787.0,264.406,264.8954,264.0526,264.1795,14787.0
2021-04-29 11:30:00,291.54,291.64,291.23,291.29,13207.0,264.1885,264.2792,263.9076,263.962,13207.0
2021-04-29 12:00:00,291.34,291.78,291.13,291.3,26845.0,264.0073,264.406,263.817,263.9711,26845.0
2021-04-29 12:30:00,291.19,291.49,290.77,290.86,23739.0,263.8714,264.1432,263.4908,263.5723,23739.0
2021-04-29 13:00:00,290.86,291.5,290.8,291.23,9020.0,263.5723,264.1523,263.518,263.9076,9020.0
2021-04-29 13:30:00,291.44,291.65,291.2,291.49,9589.0,264.0979,264.2882,263.8804,264.1432,9589.0
2021-04-29 14:00:00,291.53,291.71,291.33,291.5,28740.0,264.1795,264.3426,263.9982,264.1523,28740.0
2021-04-29 14:30:00,291.56,292.56,291.5,292.31,25050.0,264.2067,265.1128,264.1523,264.8863,25050.0
2021-04-29 15:00:00,292.37,292.58,291.79,291.8,17326.0,264.9407,265.131,264.4151,264.4241,17326.0
2021-04-29 15:30:00,291.78,292.55,291.61,292.29,93774.0,264.406,265.1038,264.252,264.8682,93774.0
2021-04-30 09:30:00,291.83,292.37,289.63,292.14,36465.0,264.4513,264.9407,262.4577,264.7322,36465.0
2021-04-30 10:00:00,291.87,291.87,290.98,291.36,6892.0,264.4876,264.4876,263.6811,264.0254,6892.0
2021-04-30 10:30:00,291.8,291.92,290.38,290.65,8593.0,264.4241,264.5329,263.1374,263.382,8593.0
2021-04-30 11:00:00,290.58,290.59,289.81,289.83,12882.0,263.3186,263.3277,262.6208,262.639,12882.0
2021-04-30 11:30:00,289.77,289.81,288.76,288.85,17176.0,262.5846,262.6208,261.6693,261.7509,17176.0
2021-04-30 12:00:00,288.66,289.46,288.49,289.41,15862.0,261.5787,262.3037,261.4247,262.2584,15862.0
2021-04-30 12:30:00,289.46,289.95,288.79,289.23,19817.0,262.3037,262.7477,261.6965,262.0953,19817.0
2021-04-30 13:00:00,289.31,289.69,289.12,289.36,14180.0,262.1678,262.5121,261.9956,262.2131,14180.0
2021-04-30 13:30:00,289.4,289.76,288.25,288.25,23577.0,262.2493,262.5755,261.2072,261.2072,23577.0
2021-04-30 14:00:00,288.21,288.87,288.1,288.25,20442.0,261.1709,261.769,261.0713,261.2072,20442.0
2021-04-30 14:30:00,288.11,288.6,287.84,288.3,18618.0,261.0803,261.5244,260.8357,261.2525,18618.0
2021-04-30 15:00:00,288.38,289.43,288.28,289.33,19082.0,261.325,262.2765,261.2344,262.1859,19082.0
2021-04-30 15:30:00,289.29,289.42,288.04,288.43,112692.0,262.1496,262.2674,261.0169,261.3703,112692.0
2021-05-03 09:30:00,289.67,290.32,289.21,289.8,22091.0,262.494,263.083,262.0771,262.6118,22091.0
2021-05-03 10:00:00,289.72,290.38,289.19,289.56,30677.0,262.5393,263.1374,262.059,262.3943,30677.0
2021-05-03 10:30:00,289.82,290.49,289.5,290.0,21434.0,262.6299,263.237,262.3399,262.793,21434.0
2021-05-03 11:00:00,290.06,290.1,289.63,290.1,28233.0,262.8474,262.8836,262.4577,262.8836,28233.0
2021-05-03 11:30:00,290.11,290.17,289.66,289.9,31313.0,262.8927,262.9471,262.4849,262.7024,31313.0
2021-05-03 12:00:00,289.85,289.87,288.53,289.19,28503.0,262.6571,262.6752,261.4609,262.059,28503.0
2021-05-03 12:30:00,289.35,289.92,289.35,289.65,12985.0,262.204,262.7205,262.204,262.4759,12985.0
2021-05-03 13:00:00,289.67,290.28,289.62,290.25,15226.0,262.494,263.0467,262.4487,263.0196,15226.0
2021-05-03 13:30:00,290.13,290.92,290.13,290.82,15167.0,262.9108,263.6267,262.9108,263.5361,15167.0
2021-05-03 14:00:00,290.8,291.03,290.52,291.02,16648.0,263.518,263.7264,263.2642,263.7173,16648.0
2021-05-03 14:30:00,291.02,291.83,291.0,291.0,48576.0,263.7173,264.4513,263.6992,263.6992,48576.0
2021-05-03 15:00:00,290.93,291.13,290.66,290.71,28380.0,263.6358,263.817,263.3911,263.4364,28380.0
2021-05-03 15:30:00,290.7,291.09,290.02,290.42,75953.0,263.4273,263.7808,262.8111,263.1736,75953.0
2021-05-04 09:30:00,288.55,290.53,288.51,290.07,50199.0,261.4791,263.2733,261.4428,262.8564,50199.0
2021-05-04 10:00:00,289.88,290.75,289.14,289.42,55602.0,262.6843,263.4727,262.0137,262.2674,55602.0
2021-05-04 10:30:00,289.4,291.29,289.33,290.95,57988.0,262.2493,263.962,262.1859,263.6539,57988.0
2021-05-04 11:00:00,290.97,291.03,288.52,290.02,52932.0,263.672,263.7264,261.4519,262.8111,52932.0
2021-05-04 11:30:00,290.19,291.24,289.96,290.95,105213.0,262.9652,263.9167,262.7568,263.6539,105213.0
2021-05-04 12:00:00,291.29,291.62,290.88,291.18,17103.0,263.962,264.261,263.5905,263.8623,17103.0
2021-05-04 12:30:00,291.22,291.37,290.23,290.61,17546.0,263.8986,264.0345,263.0014,263.3458,17546.0
2021-05-04 13:00:00,290.57,291.58,290.46,291.4,26709.0,263.3095,264.2248,263.2099,264.0617,26709.0
2021-05-04 13:30:00,291.49,291.59,290.36,290.46,16860.0,264.1432,264.2338,263.1192,263.2099,16860.0
2021-05-04 14:00:00,290.37,290.51,289.7,289.8,55286.0,263.1283,263.2552,262.5212,262.6118,55286.0
2021-05-04 14:30:00,289.88,290.36,289.73,289.88,42454.0,262.6843,263.1192,262.5483,262.6843,42454.0
2021-05-04 15:00:00,289.85,289.95,289.21,289.86,30276.0,262.6571,262.7477,262.0771,262.6662,30276.0
2021-05-04 15:30:00,289.87,290.42,289.22,290.28,183674.0,262.6752,263.1736,262.0862,263.0467,183674.0
2021-05-05 09:30:00,291.14,292.43,289.79,291.47,77042.0,263.8261,264.995,262.6027,264.1251,77042.0
2021-05-05 10:00:00,291.44,291.54,289.28,289.94,35049.0,264.0979,264.1885,262.1406,262.7386,35049.0
2021-05-05 10:30:00,290.25,291.04,289.61,290.8,23882.0,263.0196,263.7354,262.4396,263.518,23882.0
2021-05-05 11:00:00,290.87,292.19,290.72,291.98,27783.0,263.5814,264.7776,263.4455,264.5873,27783.0
2021-05-05 11:30:00,292.2,293.5,292.2,293.25,17258.0,264.7866,265.9647,264.7866,265.7381,17258.0
2021-05-05 12:00:00,293.39,293.66,292.1,292.43,22156.0,265.865,266.1096,264.696,264.995,22156.0
2021-05-05 12:30:00,292.17,292.76,291.75,291.81,27891.0,264.7594,265.2941,264.3788,264.4332,27891.0
2021-05-05 13:00:00,291.8,292.57,291.17,291.97,75457.0,264.4241,265.1219,263.8533,264.5782,75457.0
2021-05-05 13:30:00,292.04,292.45,291.96,292.33,22462.0,264.6416,265.0132,264.5691,264.9044,22462.0
2021-05-05 14:00:00,292.33,292.39,291.8,292.28,23364.0,264.9044,264.9588,264.4241,264.8591,23364.0
2021-05-05 14:30:00,292.32,293.38,291.97,293.15,41041.0,264.8954,265.8559,264.5782,265.6475,41041.0
2021-05-05 15:00:00,293.05,293.05,291.5,291.87,40700.0,265.5569,265.5569,264.1523,264.4876,40700.0
2021-05-05 15:30:00,291.8,293.14,291.72,292.78,126279.0,264.4241,265.6384,264.3517,265.3122,126279.0
2021-05-06 09:30:00,293.41,293.94,291.41,292.74,66075.0,265.8831,266.3634,264.0707,265.276,66075.0
2021-05-06 10:00:00,292.94,292.95,291.11,291.63,37037.0,265.4572,265.4663,263.7989,264.2701,37037.0
2021-05-06 10:30:00,291.41,294.51,291.35,294.33,60714.0,264.0707,266.8799,264.0164,266.7168,60714.0
2021-05-06 11:00:00,294.35,294.88,293.53,294.69,60773.0,266.7349,267.2152,265.9918,267.043,60773.0
2021-05-06 11:30:00,294.69,295.84,294.35,294.35,44121.0,267.043,268.0851,266.7349,266.7349,44121.0
2021-05-06 12:00:00,294.39,294.54,293.43,293.82,23282.0,266.7712,266.9071,265.9012,266.2546,23282.0
2021-05-06 12:30:00,293.87,294.18,293.04,293.75,29610.0,266.2999,266.5809,265.5478,266.1912,29610.0
2021-05-06 13:00:00,293.73,293.79,292.91,293.02,51942.0,266.1731,266.2274,265.43,265.5297,51942.0
2021-05-06 13:30:00,293.0,293.69,292.63,292.64,74788.0,265.5116,266.1368,265.1763,265.1853,74788.0
2021-05-06 14:00:00,292.59,293.2,292.16,292.2,28492.0,265.14,265.6928,264.7504,264.7866,28492.0
2021-05-06 14:30:00,292.19,292.25,291.74,291.87,27815.0,264.7776,264.8319,264.3698,264.4876,27815.0
2021-05-06 15:00:00,291.81,292.1,291.43,292.06,39463.0,264.4332,264.696,264.0889,264.6598,39463.0
2021-05-06 15:30:00,292.1,293.8,292.1,293.49,96271.0,264.696,266.2365,264.696,265.9556,96271.0
2021-05-07 09:30:00,292.54,294.05,291.0,293.75,62275.0,265.0947,266.4631,263.6992,266.1912,62275.0
2021-05-07 10:00:00,293.64,295.32,293.24,294.71,46870.0,266.0915,267.6139,265.729,267.0611,46870.0
2021-05-07 10:30:00,294.71,294.71,292.78,293.64,50208.0,267.0611,267.0611,265.3122,266.0915,50208.0
2021-05-07 11:00:00,293.66,294.0,293.41,293.66,21908.0,266.1096,266.4177,265.8831,266.1096,21908.0
2021-05-07 11:30:00,293.71,293.88,292.02,292.29,47338.0,266.155,266.309,264.6235,264.8682,47338.0
2021-05-07 12:00:00,292.25,292.33,291.65,291.69,33762.0,264.8319,264.9044,264.2882,264.3245,33762.0
2021-05-07 12:30:00,291.69,292.78,291.0,292.65,30751.0,264.3245,265.3122,263.6992,265.1944,30751.0
2021-05-07 13:00:00,292.69,293.32,291.99,293.04,31682.0,265.2306,265.8015,264.5963,265.5478,31682.0
2021-05-07 13:30:00,293.07,293.75,292.75,293.72,31769.0,265.575,266.1912,265.285,266.164,31769.0
2021-05-07 14:00:00,293.58,293.58,292.86,293.33,27803.0,266.0372,266.0372,265.3847,265.8106,27803.0
2021-05-07 14:30:00,293.36,293.4,291.99,292.0,36746.0,265.8378,265.874,264.5963,264.6054,36746.0
2021-05-07 15:00:00,292.0,292.03,290.5,290.73,75607.0,264.6054,264.6326,263.2461,263.4545,75607.0
2021-05-07 15:30:00,290.73,291.4,290.35,290.51,183185.0,263.4545,264.0617,263.1102,263.2552,183185.0
2021-05-10 09:30:00,297.49,302.85,295.0,299.07,193861.0,269.5803,274.4375,267.3239,271.0121,193861.0
2021-05-10 10:00:00,299.02,299.86,295.0,296.52,74243.0,270.9668,271.728,267.3239,268.7013,74243.0
2021-05-10 10:30:00,296.69,296.7,293.22,294.82,57369.0,268.8554,268.8644,265.7109,267.1608,57369.0
2021-05-10 11:00:00,294.69,296.09,294.31,295.08,43326.0,267.043,268.3117,266.6987,267.3964,43326.0
2021-05-10 11:30:00,294.37,296.18,294.08,296.08,38558.0,266.753,268.3932,266.4902,268.3026,38558.0
2021-05-10 12:00:00,296.2,296.8,295.28,295.28,37617.0,268.4113,268.9551,267.5777,267.5777,37617.0
2021-05-10 12:30:00,295.39,295.9,294.72,295.9,31205.0,267.6773,268.1395,267.0702,268.1395,31205.0
2021-05-10 13:00:00,295.91,296.91,295.48,295.86,34441.0,268.1486,269.0547,267.7589,268.1032,34441.0
2021-05-10 13:30:00,295.86,295.92,294.46,295.51,28411.0,268.1032,268.1576,266.8346,267.7861,28411.0
2021-05-10 14:00:00,295.6,296.36,295.06,295.41,25663.0,267.8676,268.5563,267.3783,267.6955,25663.0
2021-05-10 14:30:00,295.33,295.92,294.11,294.33,39235.0,267.623,268.1576,266.5174,266.7168,39235.0
2021-05-10 15:00:00,294.33,295.43,293.9,295.06,33159.0,266.7168,267.7136,266.3271,267.3783,33159.0
2021-05-10 15:30:00,295.04,295.43,293.36,293.42,99002.0,267.3602,267.7136,265.8378,265.8922,99002.0
2021-05-11 09:30:00,292.6,299.51,291.04,299.37,129850.0,265.1491,271.4108,263.7354,271.2839,129850.0
2021-05-11 10:00:00,299.25,300.99,297.56,297.98,76119.0,271.1752,272.752,269.6438,270.0244,76119.0
2021-05-11 10:30:00,297.84,297.96,295.54,296.73,34344.0,269.8975,270.0062,267.8133,268.8916,34344.0
2021-05-11 11:00:00,296.59,297.0,295.6,296.99,24606.0,268.7648,269.1363,267.8676,269.1272,24606.0
2021-05-11 11:30:00,296.95,299.27,296.89,298.87,45868.0,269.091,271.1933,269.0366,270.8309,45868.0
2021-05-11 12:00:00,298.57,300.55,298.22,300.36,57977.0,270.559,272.3532,270.2418,272.1811,57977.0
2021-05-11 12:30:00,300.32,300.32,298.21,298.64,44501.0,272.1448,272.1448,270.2328,270.6224,44501.0
2021-05-11 13:00:00,298.42,299.48,297.86,299.41,36074.0,270.4231,271.3836,269.9156,271.3202,36074.0
2021-05-11 13:30:00,299.43,299.76,298.6,299.39,22365.0,271.3383,271.6374,270.5862,271.3021,22365.0
2021-05-11 14:00:00,299.49,300.68,298.41,300.13,48972.0,271.3927,272.471,270.414,271.9726,48972.0
2021-05-11 14:30:00,300.25,300.39,299.53,300.29,36367.0,272.0814,272.2083,271.4289,272.1176,36367.0
2021-05-11 15:00:00,300.29,300.6,299.47,300.2,47811.0,272.1176,272.3986,271.3746,272.0361,47811.0
2021-05-11 15:30:00,300.08,300.91,299.13,300.83,118120.0,271.9273,272.6795,271.0665,272.607,118120.0
2021-05-12 09:30:00,298.43,299.16,297.01,298.18,61483.0,270.4321,271.0937,269.1454,270.2056,61483.0
2021-05-12 10:00:00,298.31,299.59,297.21,298.82,40131.0,270.3234,271.4833,269.3266,270.7855,40131.0
2021-05-12 10:30:00,298.87,298.97,296.52,297.35,33120.0,270.8309,270.9215,268.7013,269.4535,33120.0
2021-05-12 11:00:00,297.31,297.58,296.46,296.94,18797.0,269.4172,269.6619,268.647,269.0819,18797.0
2021-05-12 11:30:00,297.01,297.44,295.35,295.56,29488.0,269.1454,269.535,267.6411,267.8314,29488.0
2021-05-12 12:00:00,295.44,295.78,294.81,295.16,24827.0,267.7227,268.0308,267.1518,267.4689,24827.0
2021-05-12 12:30:00,295.12,295.22,294.07,294.34,20894.0,267.4327,267.5233,266.4812,266.7258,20894.0
2021-05-12 13:00:00,294.23,294.85,293.66,293.66,30696.0,266.6262,267.188,266.1096,266.1096,30696.0
2021-05-12 13:30:00,293.66,294.72,293.31,294.45,16261.0,266.1096,267.0702,265.7925,266.8255,16261.0
2021-05-12 14:00:00,294.45,294.66,293.04,293.17,25530.0,266.8255,267.0158,265.5478,265.6656,25530.0
2021-05-12 14:30:00,293.15,294.73,292.91,294.42,24881.0,265.6475,267.0793,265.43,266.7983,24881.0
2021-05-12 15:00:00,294.51,294.55,292.98,293.02,29134.0,266.8799,266.9161,265.4934,265.5297,29134.0
2021-05-12 15:30:00,292.93,294.24,292.55,293.11,137118.0,265.4481,266.6352,265.1038,265.6112,137118.0
2021-05-13 09:30:00,293.14,296.02,293.1,295.97,66238.0,265.6384,268.2482,265.6022,268.2029,66238.0
2021-05-13 10:00:00,295.99,297.53,295.48,296.87,31687.0,268.2211,269.6166,267.7589,269.0185,31687.0
2021-05-13 10:30:00,297.2,297.94,296.96,297.56,30588.0,269.3175,269.9881,269.1,269.6438,30588.0
2021-05-13 11:00:00,297.54,297.88,297.17,297.36,14992.0,269.6256,269.9337,269.2903,269.4625,14992.0
2021-05-13 11:30:00,297.35,298.22,297.12,297.87,14440.0,269.4535,270.2418,269.245,269.9247,14440.0
2021-05-13 12:00:00,297.97,298.9,297.97,298.5,16610.0,270.0153,270.858,270.0153,270.4956,16610.0
2021-05-13 12:30:00,298.62,299.52,298.57,299.13,24527.0,270.6043,271.4199,270.559,271.0665,24527.0
2021-05-13 13:00:00,299.06,299.4,298.17,298.52,20983.0,271.003,271.3111,270.1965,270.5137,20983.0
2021-05-13 13:30:00,298.45,299.54,298.04,299.25,31392.0,270.4503,271.438,270.0787,271.1752,31392.0
2021-05-13 14:00:00,299.38,300.22,299.2,300.01,43515.0,271.293,272.0542,271.1299,271.8639,43515.0
2021-05-13 14:30:00,300.01,300.36,299.56,300.0,25227.0,271.8639,272.1811,271.4561,271.8548,25227.0
2021-05-13 15:00:00,299.96,300.24,299.07,299.28,32606.0,271.8186,272.0723,271.0121,271.2024,32606.0
2021-05-13 15:30:00,299.3,300.09,299.15,300.0,169941.0,271.2205,271.9364,271.0846,271.8548,169941.0
2021-05-14 09:30:00,301.5,303.28,301.18,302.92,40019.0,273.2141,274.8271,272.9241,274.5009,40019.0
2021-05-14 10:00:00,302.49,302.49,301.53,301.54,17825.0,274.1112,274.1112,273.2413,273.2504,17825.0
2021-05-14 10:30:00,301.43,301.7,300.47,301.15,29110.0,273.1507,273.3954,272.2808,272.897,29110.0
2021-05-14 11:00:00,301.15,301.77,300.58,301.62,33558.0,272.897,273.4588,272.3804,273.3229,33558.0
2021-05-14 11:30:00,301.61,301.69,301.1,301.6,42350.0,273.3138,273.3863,272.8516,273.3047,42350.0
2021-05-14 12:00:00,301.61,301.67,300.89,301.02,16700.0,273.3138,273.3682,272.6613,272.7792,16700.0
2021-05-14 12:30:00,301.12,302.29,300.99,302.18,18732.0,272.8698,273.93,272.752,273.8303,18732.0
2021-05-14 13:00:00,302.18,302.72,302.18,302.3,23141.0,273.8303,274.3197,273.8303,273.9391,23141.0
2021-05-14 13:30:00,302.4,303.08,301.95,302.2,24245.0,274.0297,274.6459,273.6219,273.8484,24245.0
2021-05-14 14:00:00,302.25,302.41,301.43,301.44,17194.0,273.8938,274.0387,273.1507,273.1597,17194.0
2021-05-14 14:30:00,301.44,302.61,301.44,302.61,17953.0,273.1597,274.22,273.1597,274.22,17953.0
2021-05-14 15:00:00,302.57,302.71,301.85,301.94,21198.0,274.1837,274.3106,273.5313,273.6128,21198.0
2021-05-14 15:30:00,302.03,302.04,300.98,301.02,75394.0,273.6944,273.7035,272.7429,272.7792,75394.0
2021-05-17 09:30:00,301.0,303.11,300.13,301.09,28129.0,272.761,274.6731,271.9726,272.8426,28129.0
2021-05-17 10:00:00,301.09,301.97,300.33,300.5,9320.0,272.8426,273.64,272.1539,272.3079,9320.0
2021-05-17 10:30:00,300.44,301.0,299.59,300.49,13458.0,272.2536,272.761,271.4833,272.2989,13458.0
2021-05-17 11:00:00,300.4,301.25,300.25,300.51,13734.0,272.2173,272.9876,272.0814,272.317,13734.0
2021-05-17 11:30:00,300.5,300.74,299.88,300.74,13669.0,272.3079,272.5254,271.7461,272.5254,13669.0
2021-05-17 12:00:00,300.6,301.23,300.44,301.19,15646.0,272.3986,272.9694,272.2536,272.9332,15646.0
2021-05-17 12:30:00,301.31,302.15,301.31,301.77,10913.0,273.0419,273.8031,273.0419,273.4588,10913.0
2021-05-17 13:00:00,301.95,302.31,301.66,302.22,9761.0,273.6219,273.9481,273.3591,273.8666,9761.0
2021-05-17 13:30:00,302.03,302.7,301.86,302.43,9921.0,273.6944,274.3015,273.5403,274.0569,9921.0
2021-05-17 14:00:00,302.41,302.82,302.25,302.73,8100.0,274.0387,274.4103,273.8938,274.3287,8100.0
2021-05-17 14:30:00,302.73,303.02,302.24,302.86,18922.0,274.3287,274.5915,273.8847,274.4465,18922.0
2021-05-17 15:00:00,302.86,303.32,302.16,302.21,17079.0,274.4465,274.8634,273.8122,273.8575,17079.0
2021-05-17 15:30:00,302.31,302.65,301.56,301.63,82730.0,273.9481,274.2562,273.2685,273.3319,82730.0
2021-05-18 09:30:00,300.89,302.73,299.53,300.04,47616.0,272.6613,274.3287,271.4289,271.8911,47616.0
2021-05-18 10:00:00,300.19,300.8,299.13,300.22,20330.0,272.027,272.5798,271.0665,272.0542,20330.0
2021-05-18 10:30:00,300.05,300.67,299.54,300.09,24674.0,271.9002,272.462,271.438,271.9364,24674.0
2021-05-18 11:00:00,300.06,300.59,299.91,300.38,20380.0,271.9092,272.3895,271.7733,272.1992,20380.0
2021-05-18 11:30:00,300.36,300.72,300.19,300.59,17924.0,272.1811,272.5073,272.027,272.3895,17924.0
2021-05-18 12:00:00,300.45,301.74,299.99,300.99,34607.0,272.2626,273.4316,271.8458,272.752,34607.0
2021-05-18 12:30:00,300.9,301.89,300.63,300.82,35173.0,272.6704,273.5675,272.4257,272.5979,35173.0
2021-05-18 13:00:00,300.93,301.3,300.57,300.88,15112.0,272.6976,273.0329,272.3714,272.6523,15112.0
2021-05-18 13:30:00,300.94,301.47,300.8,301.11,25187.0,272.7067,273.1869,272.5798,272.8607,25187.0
2021-05-18 14:00:00,301.12,301.5,300.88,301.11,16402.0,272.8698,273.2141,272.6523,272.8607,16402.0
2021-05-18 14:30:00,301.21,301.31,300.23,300.72,16408.0,272.9513,273.0419,272.0633,272.5073,16408.0
2021-05-18 15:00:00,300.61,300.97,300.34,300.84,22992.0,272.4076,272.7338,272.1629,272.616,22992.0
2021-05-18 15:30:00,300.82,300.91,299.62,299.82,113473.0,272.5979,272.6795,271.5105,271.6917,113473.0
2021-05-19 09:30:00,297.67,298.4,295.66,296.91,46109.0,269.7434,270.405,267.922,269.0547,46109.0
2021-05-19 10:00:00,296.9,297.46,295.33,296.25,63794.0,269.0457,269.5531,267.623,268.4567,63794.0
2021-05-19 10:30:00,296.22,297.88,296.11,297.87,28767.0,268.4295,269.9337,268.3298,269.9247,28767.0
2021-05-19 11:00:00,297.69,299.36,297.2,299.0,26352.0,269.7616,271.2749,269.3175,270.9487,26352.0
2021-05-19 11:30:00,299.1,299.1,298.21,298.76,24773.0,271.0393,271.0393,270.2328,270.7312,24773.0
2021-05-19 12:00:00,298.71,298.71,297.66,297.92,24126.0,270.6859,270.6859,269.7344,269.97,24126.0
2021-05-19 12:30:00,297.91,298.59,297.89,298.31,22697.0,269.9609,270.5771,269.9428,270.3234,22697.0
2021-05-19 13:00:00,298.4,298.85,298.25,298.62,17223.0,270.405,270.8127,270.269,270.6043,17223.0
2021-05-19 13:30:00,298.57,299.15,297.83,298.91,14740.0,270.559,271.0846,269.8884,270.8671,14740.0
2021-05-19 14:00:00,298.9,298.99,297.2,298.45,18438.0,270.858,270.9396,269.3175,270.4503,18438.0
2021-05-19 14:30:00,298.37,298.65,297.31,297.48,22463.0,270.3778,270.6315,269.4172,269.5713,22463.0
2021-05-19 15:00:00,297.26,298.21,296.79,298.21,24398.0,269.3719,270.2328,268.946,270.2328,24398.0
2021-05-19 15:30:00,298.11,298.47,297.33,298.4,95589.0,270.1422,270.4684,269.4353,270.405,95589.0
2021-05-20 09:30:00,297.94,299.47,297.0,299.13,30699.0,269.9881,271.3746,269.1363,271.0665,30699.0
2021-05-20 10:00:00,299.09,299.25,298.07,298.17,17236.0,271.0302,271.1752,270.1059,270.1965,17236.0
2021-05-20 10:30:00,298.23,299.05,297.51,298.75,15693.0,270.2509,270.994,269.5984,270.7221,15693.0
2021-05-20 11:00:00,298.7,299.16,298.58,299.09,15556.0,270.6768,271.0937,270.5681,271.0302,15556.0
2021-05-20 11:30:00,299.15,300.1,299.08,299.84,14325.0,271.0846,271.9455,271.0212,271.7099,14325.0
2021-05-20 12:00:00,299.58,299.62,298.83,298.83,9432.0,271.4742,271.5105,270.7946,270.7946,9432.0
2021-05-20 12:30:00,298.99,299.44,298.76,299.31,9179.0,270.9396,271.3474,270.7312,271.2296,9179.0
2021-05-20 13:00:00,299.45,299.54,298.98,299.22,10451.0,271.3564,271.438,270.9305,271.148,10451.0
2021-05-20 13:30:00,299.22,299.36,298.48,298.73,16480.0,271.148,271.2749,270.4774,270.704,16480.0
2021-05-20 14:00:00,298.74,299.17,298.27,298.39,12716.0,270.7131,271.1027,270.2871,270.3959,12716.0
2021-05-20 14:30:00,298.41,298.67,298.07,298.41,15410.0,270.414,270.6496,270.1059,270.414,15410.0
2021-05-20 15:00:00,298.32,298.78,297.95,298.57,17375.0,270.3325,270.7493,269.9972,270.559,17375.0
2021-05-20 15:30:00,298.57,298.57,296.9,297.06,71395.0,270.559,270.559,269.0457,269.1907,71395.0
2021-05-21 09:30:00,298.15,301.19,297.9,300.22,49760.0,270.1784,272.9332,269.9519,272.0542,49760.0
2021-05-21 10:00:00,300.35,300.5,298.94,299.31,19578.0,272.172,272.3079,270.8943,271.2296,19578.0
2021-05-21 10:30:00,299.16,300.72,299.16,300.57,19989.0,271.0937,272.5073,271.0937,272.3714,19989.0
2021-05-21 11:00:00,300.55,300.91,299.93,300.07,9476.0,272.3532,272.6795,271.7914,271.9183,9476.0
2021-05-21 11:30:00,300.09,300.3,299.89,300.09,13936.0,271.9364,272.1267,271.7552,271.9364,13936.0
2021-05-21 12:00:00,300.09,300.34,299.09,299.27,30043.0,271.9364,272.1629,271.0302,271.1933,30043.0
2021-05-21 12:30:00,299.12,299.38,298.56,298.72,13531.0,271.0574,271.293,270.5499,270.6949,13531.0
2021-05-21 13:00:00,298.6,299.37,298.6,299.32,8397.0,270.5862,271.2839,270.5862,271.2386,8397.0
2021-05-21 13:30:00,299.23,299.59,299.23,299.43,9948.0,271.1571,271.4833,271.1571,271.3383,9948.0
2021-05-21 14:00:00,299.51,299.89,299.42,299.42,15100.0,271.4108,271.7552,271.3293,271.3293,15100.0
2021-05-21 14:30:00,299.58,299.63,299.11,299.24,9792.0,271.4742,271.5196,271.0483,271.1661,9792.0
2021-05-21 15:00:00,299.23,299.61,299.05,299.06,15245.0,271.1571,271.5014,270.994,271.003,15245.0
2021-05-21 15:30:00,299.14,299.15,298.08,298.2,99351.0,271.0755,271.0846,270.115,270.2237,99351.0
2021-05-24 09:30:00,300.46,300.46,298.26,298.89,44596.0,272.2717,272.2717,270.2781,270.849,44596.0
2021-05-24 10:00:00,298.98,299.4,298.58,299.05,24020.0,270.9305,271.3111,270.5681,270.994,24020.0
2021-05-24 10:30:00,299.18,299.48,298.62,298.62,24458.0,271.1118,271.3836,270.6043,270.6043,24458.0
2021-05-24 11:00:00,298.39,299.02,298.23,298.67,14685.0,270.3959,270.9668,270.2509,270.6496,14685.0
2021-05-24 11:30:00,298.82,299.04,298.42,298.6,29447.0,270.7855,270.9849,270.4231,270.5862,29447.0
2021-05-24 12:00:00,298.55,298.59,297.81,298.01,24437.0,270.5409,270.5771,269.8703,270.0515,24437.0
2021-05-24 12:30:00,298.01,299.04,298.0,298.41,16661.0,270.0515,270.9849,270.0425,270.414,16661.0
2021-05-24 13:00:00,298.52,299.02,298.5,298.8,18104.0,270.5137,270.9668,270.4956,270.7674,18104.0
2021-05-24 13:30:00,298.89,299.06,298.65,298.9,18317.0,270.849,271.003,270.6315,270.858,18317.0
2021-05-24 14:00:00,298.91,299.77,298.68,299.03,31336.0,270.8671,271.6464,270.6587,270.9758,31336.0
2021-05-24 14:30:00,298.94,300.0,298.94,299.92,30011.0,270.8943,271.8548,270.8943,271.7823,30011.0
2021-05-24 15:00:00,299.9,300.31,299.76,299.86,24582.0,271.7642,272.1358,271.6374,271.728,24582.0
2021-05-24 15:30:00,299.72,299.91,299.04,299.65,57750.0,271.6011,271.7733,270.9849,271.5377,57750.0
2021-05-25 09:30:00,300.79,301.22,298.43,298.43,64243.0,272.5707,272.9604,270.4321,270.4321,64243.0
2021-05-25 10:00:00,298.53,300.39,298.35,299.56,49710.0,270.5228,272.2083,270.3596,271.4561,49710.0
2021-05-25 10:30:00,299.57,300.57,299.27,299.99,27804.0,271.4652,272.3714,271.1933,271.8458,27804.0
2021-05-25 11:00:00,299.9,300.94,299.73,300.82,22836.0,271.7642,272.7067,271.6102,272.5979,22836.0
2021-05-25 11:30:00,300.88,301.33,300.43,301.32,14775.0,272.6523,273.0601,272.2445,273.051,14775.0
2021-05-25 12:00:00,301.38,301.83,301.3,301.68,15902.0,273.1054,273.5132,273.0329,273.3772,15902.0
2021-05-25 12:30:00,301.66,302.2,301.45,302.13,17362.0,273.3591,273.8484,273.1688,273.785,17362.0
2021-05-25 13:00:00,301.93,302.58,301.35,302.2,26984.0,273.6038,274.1928,273.0782,273.8484,26984.0
2021-05-25 13:30:00,302.24,302.47,301.99,302.29,20292.0,273.8847,274.0931,273.6581,273.93,20292.0
2021-05-25 14:00:00,302.29,302.3,301.94,302.11,22268.0,273.93,273.9391,273.6128,273.7669,22268.0
2021-05-25 14:30:00,301.98,302.04,301.2,301.35,39085.0,273.6491,273.7035,272.9423,273.0782,39085.0
2021-05-25 15:00:00,301.26,301.43,300.89,301.15,30096.0,272.9966,273.1507,272.6613,272.897,30096.0
2021-05-25 15:30:00,301.14,301.58,300.58,301.2,70558.0,272.8879,273.2866,272.3804,272.9423,70558.0
2021-05-26 09:30:00,301.15,301.57,298.74,298.83,34032.0,272.897,273.2776,270.7131,270.7946,34032.0
2021-05-26 10:00:00,298.83,299.72,298.28,298.5,34793.0,270.7946,271.6011,270.2962,270.4956,34793.0
2021-05-26 10:30:00,298.31,298.69,297.17,297.17,14836.0,270.3234,270.6677,269.2903,269.2903,14836.0
2021-05-26 11:00:00,297.24,297.68,295.99,296.49,24909.0,269.3538,269.7525,268.2211,268.6741,24909.0
2021-05-26 11:30:00,296.36,296.6,296.0,296.46,21931.0,268.5563,268.7738,268.2301,268.647,21931.0
2021-05-26 12:00:00,296.31,296.77,296.25,296.63,17927.0,268.511,268.9279,268.4567,268.801,17927.0
2021-05-26 12:30:00,296.81,297.11,296.37,296.44,25635.0,268.9641,269.236,268.5654,268.6288,25635.0
2021-05-26 13:00:00,296.47,296.47,296.01,296.2,46176.0,268.656,268.656,268.2392,268.4113,46176.0
2021-05-26 13:30:00,296.19,296.29,295.01,295.65,31463.0,268.4023,268.4929,267.333,267.9129,31463.0
2021-05-26 14:00:00,295.59,296.03,295.39,295.92,28137.0,267.8586,268.2573,267.6773,268.1576,28137.0
2021-05-26 14:30:00,295.92,296.08,295.72,295.88,9953.0,268.1576,268.3026,267.9764,268.1214,9953.0
2021-05-26 15:00:00,295.87,296.91,295.79,296.91,32469.0,268.1123,269.0547,268.0398,269.0547,32469.0
2021-05-26 15:30:00,297.0,297.59,296.89,297.4,85097.0,269.1363,269.6709,269.0366,269.4988,85097.0
2021-05-27 09:30:00,298.79,300.09,298.29,299.24,28033.0,270.7584,271.9364,270.3053,271.1661,28033.0
2021-05-27 10:00:00,299.56,299.63,297.66,297.88,16294.0,271.4561,271.5196,269.7344,269.9337,16294.0
2021-05-27 10:30:00,297.98,298.59,297.59,298.54,9153.0,270.0244,270.5771,269.6709,270.5318,9153.0
2021-05-27 11:00:00,298.42,299.09,298.1,298.82,15727.0,270.4231,271.0302,270.1331,270.7855,15727.0
2021-05-27 11:30:00,298.7,300.19,298.67,299.47,23156.0,270.6768,272.027,270.6496,271.3746,23156.0
2021-05-27 12:00:00,299.5,299.63,298.76,298.85,14077.0,271.4018,271.5196,270.7312,270.8127,14077.0
2021-05-27 12:30:00,298.93,299.23,298.92,299.04,12534.0,270.8852,271.1571,270.8762,270.9849,12534.0
2021-05-27 13:00:00,299.09,299.17,298.3,298.36,14913.0,271.0302,271.1027,270.3143,270.3687,14913.0
2021-05-27 13:30:00,298.45,298.58,297.85,298.52,15287.0,270.4503,270.5681,269.9066,270.5137,15287.0
2021-05-27 14:00:00,298.43,298.48,297.55,298.12,18138.0,270.4321,270.4774,269.6347,270.1512,18138.0
2021-05-27 14:30:00,298.16,298.33,297.56,298.05,15274.0,270.1875,270.3415,269.6438,270.0878,15274.0
2021-05-27 15:00:00,298.05,298.97,297.99,298.49,40045.0,270.0878,270.9215,270.0334,270.4865,40045.0
2021-05-27 15:30:00,298.54,299.31,297.99,298.4,103029.0,270.5318,271.2296,270.0334,270.405,103029.0
2021-05-28 09:30:00,300.53,302.23,299.44,301.79,43585.0,272.3351,273.8756,271.3474,273.4769,43585.0
2021-05-28 10:00:00,301.56,301.79,299.71,299.71,28736.0,273.2685,273.4769,271.5921,271.5921,28736.0
2021-05-28 10:30:00,299.99,300.36,299.04,299.04,18488.0,271.8458,272.1811,270.9849,270.9849,18488.0
2021-05-28 11:00:00,298.88,299.89,298.64,299.65,11922.0,270.8399,271.7552,270.6224,271.5377,11922.0
2021-05-28 11:30:00,299.7,299.9,299.42,299.82,13973.0,271.583,271.7642,271.3293,271.6917,13973.0
2021-05-28 12:00:00,299.69,299.76,299.06,299.16,12324.0,271.5739,271.6374,271.003,271.0937,12324.0
2021-05-28 12:30:00,299.09,299.22,298.77,299.13,11132.0,271.0302,271.148,270.7402,271.0665,11132.0
2021-05-28 13:00:00,299.18,299.71,299.03,299.71,10204.0,271.1118,271.5921,270.9758,271.5921,10204.0
2021-05-28 13:30:00,299.53,299.9,299.26,299.71,11026.0,271.4289,271.7642,271.1843,271.5921,11026.0
2021-05-28 14:00:00,299.71,300.02,299.65,300.0,9719.0,271.5921,271.873,271.5377,271.8548,9719.0
2021-05-28 14:30:00,299.91,300.06,299.75,299.86,15339.0,271.7733,271.9092,271.6283,271.728,15339.0
2021-05-28 15:00:00,299.91,300.37,299.74,300.37,9046.0,271.7733,272.1901,271.6192,272.1901,9046.0
2021-05-28 15:30:00,300.28,300.58,299.58,299.87,61954.0,272.1086,272.3804,271.4742,271.737,61954.0
2021-06-01 09:30:00,303.65,303.72,300.5,301.76,40615.0,275.1624,275.2258,272.3079,273.4497,40615.0
2021-06-01 10:00:00,301.69,303.35,301.58,302.62,34931.0,273.3863,274.8906,273.2866,274.229,34931.0
2021-06-01 10:30:00,302.62,302.99,302.09,302.85,19874.0,274.229,274.5643,273.7488,274.4375,19874.0
2021-06-01 11:00:00,302.75,302.81,301.93,302.07,14986.0,274.3468,274.4012,273.6038,273.7306,14986.0
2021-06-01 11:30:00,302.04,302.95,301.89,302.46,23745.0,273.7035,274.5281,273.5675,274.0841,23745.0
2021-06-01 12:00:00,302.28,302.91,302.26,302.79,17198.0,273.9209,274.4918,273.9028,274.3831,17198.0
2021-06-01 12:30:00,302.92,303.33,302.68,302.98,22985.0,274.5009,274.8724,274.2834,274.5553,22985.0
2021-06-01 13:00:00,303.16,303.37,302.52,302.52,25395.0,274.7184,274.9087,274.1384,274.1384,25395.0
2021-06-01 13:30:00,302.55,302.6,301.8,302.18,24994.0,274.1656,274.2109,273.486,273.8303,24994.0
2021-06-01 14:00:00,302.15,303.33,302.15,303.23,15558.0,273.8031,274.8724,273.8031,274.7818,15558.0
2021-06-01 14:30:00,303.23,303.78,303.13,303.69,18559.0,274.7818,275.2802,274.6912,275.1987,18559.0
2021-06-01 15:00:00,303.76,303.96,303.31,303.31,66886.0,275.2621,275.4433,274.8543,274.8543,66886.0
2021-06-01 15:30:00,303.25,303.55,302.47,302.52,88658.0,274.7999,275.0718,274.0931,274.1384,88658.0
2021-06-02 09:30:00,303.96,303.98,301.82,303.56,35774.0,275.4433,275.4615,273.5041,275.0809,35774.0
2021-06-02 10:00:00,303.68,304.49,303.56,304.0,28104.0,275.1896,275.9236,275.0809,275.4796,28104.0
2021-06-02 10:30:00,303.9,304.56,303.76,304.4,26460.0,275.389,275.987,275.2621,275.842,26460.0
2021-06-02 11:00:00,304.32,305.72,303.87,305.51,34129.0,275.7696,277.0382,275.3618,276.8479,34129.0
2021-06-02 11:30:00,305.43,305.98,305.15,305.7,25660.0,276.7754,277.2738,276.5217,277.0201,25660.0
2021-06-02 12:00:00,305.75,306.0,305.47,305.93,25259.0,277.0654,277.2919,276.8117,277.2285,25259.0
2021-06-02 12:30:00,305.94,306.02,305.21,305.28,33256.0,277.2376,277.3101,276.5761,276.6395,33256.0
2021-06-02 13:00:00,305.34,305.45,304.72,305.21,31711.0,276.6939,276.7935,276.132,276.5761,31711.0
2021-06-02 13:30:00,305.18,305.85,304.94,305.78,29880.0,276.5489,277.156,276.3314,277.0926,29880.0
2021-06-02 14:00:00,305.82,306.06,304.92,305.11,31749.0,277.1288,277.3463,276.3133,276.4854,31749.0
2021-06-02 14:30:00,305.07,305.86,305.04,305.75,32387.0,276.4492,277.1651,276.422,277.0654,32387.0
2021-06-02 15:00:00,305.81,305.83,305.12,305.44,34712.0,277.1198,277.1379,276.4945,276.7845,34712.0
2021-06-02 15:30:00,305.43,305.88,304.91,305.6,141127.0,276.7754,277.1832,276.3042,276.9295,141127.0
2021-06-03 09:30:00,303.48,303.92,301.71,302.62,27592.0,275.0084,275.4071,273.4044,274.229,27592.0
2021-06-03 10:00:00,302.45,302.45,301.26,301.4,19926.0,274.075,274.075,272.9966,273.1235,19926.0
2021-06-03 10:30:00,301.45,302.19,300.69,302.05,15607.0,273.1688,273.8394,272.4801,273.7125,15607.0
2021-06-03 11:00:00,301.94,302.99,301.83,302.7,14558.0,273.6128,274.5643,273.5132,274.3015,14558.0
2021-06-03 11:30:00,302.63,302.76,301.91,302.54,15714.0,274.2381,274.3559,273.5857,274.1565,15714.0
2021-06-03 12:00:00,302.6,302.63,301.63,301.74,16465.0,274.2109,274.2381,273.3319,273.4316,16465.0
2021-06-03 12:30:00,301.74,302.83,301.64,302.54,20658.0,273.4316,274.4193,273.341,274.1565,20658.0
2021-06-03 13:00:00,302.52,302.66,301.83,302.56,24608.0,274.1384,274.2653,273.5132,274.1747,24608.0
2021-06-03 13:30:00,302.49,303.03,302.39,302.79,20928.0,274.1112,274.6006,274.0206,274.3831,20928.0
2021-06-03 14:00:00,302.82,302.9,302.14,302.51,18196.0,274.4103,274.4828,273.7941,274.1294,18196.0
2021-06-03 14:30:00,302.44,303.25,302.44,302.59,14666.0,274.0659,274.7999,274.0659,274.2019,14666.0
2021-06-03 15:00:00,302.5,302.75,302.27,302.43,13761.0,274.1203,274.3468,273.9119,274.0569,13761.0
2021-06-03 15:30:00,302.46,304.26,302.38,304.11,106819.0,274.0841,275.7152,274.0116,275.5793,106819.0
2021-06-04 09:30:00,304.65,305.83,303.77,305.83,34813.0,276.0686,277.1379,275.2712,277.1379,34813.0
2021-06-04 10:00:00,305.84,305.84,304.16,305.0,13444.0,277.147,277.147,275.6246,276.3858,13444.0
2021-06-04 10:30:00,304.92,305.56,304.58,305.19,10931.0,276.3133,276.8932,276.0052,276.5579,10931.0
2021-06-04 11:00:00,305.12,305.65,304.8,304.9,9774.0,276.4945,276.9748,276.2045,276.2951,9774.0
2021-06-04 11:30:00,304.89,305.29,304.6,304.87,12915.0,276.2861,276.6486,276.0233,276.268,12915.0
2021-06-04 12:00:00,304.88,305.29,304.64,304.67,20549.0,276.277,276.6486,276.0595,276.0867,20549.0
2021-06-04 12:30:00,304.67,305.09,304.67,304.83,15948.0,276.0867,276.4673,276.0867,276.2317,15948.0
2021-06-04 13:00:00,304.7,304.77,304.09,304.19,14325.0,276.1139,276.1773,275.5611,275.6518,14325.0
2021-06-04 13:30:00,304.28,304.51,304.08,304.42,12088.0,275.7333,275.9417,275.5521,275.8602,12088.0
2021-06-04 14:00:00,304.48,304.74,304.38,304.69,15163.0,275.9145,276.1502,275.8239,276.1048,15163.0
2021-06-04 14:30:00,304.61,305.45,304.57,305.41,14126.0,276.0323,276.7935,275.9961,276.7573,14126.0
2021-06-04 15:00:00,305.32,305.47,304.97,305.27,13227.0,276.6757,276.8117,276.3586,276.6304,13227.0
2021-06-04 15:30:00,305.24,305.5,304.44,304.89,101729.0,276.6032,276.8388,275.8783,276.2861,101729.0
2021-06-07 09:30:00,304.93,305.36,303.66,303.66,47829.0,276.3223,276.712,275.1715,275.1715,47829.0
2021-06-07 10:00:00,303.6,303.69,302.66,302.85,15737.0,275.1171,275.1987,274.2653,274.4375,15737.0
2021-06-07 10:30:00,302.8,302.8,301.58,301.74,14027.0,274.3922,274.3922,273.2866,273.4316,14027.0
2021-06-07 11:00:00,301.91,302.54,300.94,300.94,19565.0,273.5857,274.1565,272.7067,272.7067,19565.0
2021-06-07 11:30:00,300.97,301.01,299.72,300.1,24791.0,272.7338,272.7701,271.6011,271.9455,24791.0
2021-06-07 12:00:00,300.05,300.33,299.51,299.83,22774.0,271.9002,272.1539,271.4108,271.7008,22774.0
2021-06-07 12:30:00,299.67,299.9,299.39,299.68,16674.0,271.5558,271.7642,271.3021,271.5649,16674.0
2021-06-07 13:00:00,299.66,300.21,299.46,300.13,18719.0,271.5467,272.0451,271.3655,271.9726,18719.0
2021-06-07 13:30:00,300.2,300.68,299.84,300.63,23937.0,272.0361,272.471,271.7099,272.4257,23937.0
2021-06-07 14:00:00,300.62,301.51,300.46,301.44,35637.0,272.4167,273.2232,272.2717,273.1597,35637.0
2021-06-07 14:30:00,301.33,301.54,301.16,301.42,18211.0,273.0601,273.2504,272.906,273.1416,18211.0
2021-06-07 15:00:00,301.39,301.59,301.15,301.43,26024.0,273.1144,273.2957,272.897,273.1507,26024.0
2021-06-07 15:30:00,301.36,302.0,301.1,301.81,66105.0,273.0873,273.6672,272.8516,273.495,66105.0
2021-06-08 09:30:00,301.22,301.79,298.78,299.14,59859.0,272.9604,273.4769,270.7493,271.0755,59859.0
2021-06-08 10:00:00,298.99,299.23,297.82,298.51,30468.0,270.9396,271.1571,269.8794,270.5046,30468.0
2021-06-08 10:30:00,298.55,299.16,298.06,298.67,21734.0,270.5409,271.0937,270.0968,270.6496,21734.0
2021-06-08 11:00:00,298.69,299.11,298.09,298.17,42244.0,270.6677,271.0483,270.124,270.1965,42244.0
2021-06-08 11:30:00,298.13,299.96,298.13,299.46,39112.0,270.1603,271.8186,270.1603,271.3655,39112.0
2021-06-08 12:00:00,299.49,300.25,299.49,300.09,39525.0,271.3927,272.0814,271.3927,271.9364,39525.0
2021-06-08 12:30:00,299.99,300.27,299.71,299.82,25367.0,271.8458,272.0995,271.5921,271.6917,25367.0
2021-06-08 13:00:00,299.86,300.22,299.53,299.66,47286.0,271.728,272.0542,271.4289,271.5467,47286.0
2021-06-08 13:30:00,299.68,300.09,299.53,299.63,29842.0,271.5649,271.9364,271.4289,271.5196,29842.0
2021-06-08 14:00:00,299.61,299.98,299.49,299.71,22607.0,271.5014,271.8367,271.3927,271.5921,22607.0
2021-06-08 14:30:00,299.66,299.83,299.32,299.4,26794.0,271.5467,271.7008,271.2386,271.3111,26794.0
2021-06-08 15:00:00,299.35,299.76,299.06,299.68,22422.0,271.2658,271.6374,271.003,271.5649,22422.0
2021-06-08 15:30:00,299.64,299.93,299.18,299.59,72315.0,271.5286,271.7914,271.1118,271.4833,72315.0
2021-06-09 09:30:00,300.49,301.55,299.61,301.11,76601.0,272.2989,273.2594,271.5014,272.8607,76601.0
2021-06-09 10:00:00,301.17,301.53,300.48,300.49,45616.0,272.9151,273.2413,272.2898,272.2989,45616.0
2021-06-09 10:30:00,300.42,301.75,300.41,300.82,29604.0,272.2354,273.4407,272.2264,272.5979,29604.0
2021-06-09 11:00:00,300.78,300.82,300.14,300.45,11992.0,272.5617,272.5979,271.9817,272.2626,11992.0
2021-06-09 11:30:00,300.23,300.23,299.14,299.2,22810.0,272.0633,272.0633,271.0755,271.1299,22810.0
2021-06-09 12:00:00,299.22,299.34,298.25,298.9,20238.0,271.148,271.2568,270.269,270.858,20238.0
2021-06-09 12:30:00,298.97,299.19,298.44,298.46,15319.0,270.9215,271.1208,270.4412,270.4593,15319.0
2021-06-09 13:00:00,298.55,299.02,298.5,298.7,16863.0,270.5409,270.9668,270.4956,270.6768,16863.0
2021-06-09 13:30:00,298.73,298.92,298.15,298.37,20493.0,270.704,270.8762,270.1784,270.3778,20493.0
2021-06-09 14:00:00,298.38,298.85,298.28,298.85,16491.0,270.3868,270.8127,270.2962,270.8127,16491.0
2021-06-09 14:30:00,298.87,299.3,298.6,298.83,14340.0,270.8309,271.2205,270.5862,270.7946,14340.0
2021-06-09 15:00:00,298.8,298.95,298.45,298.53,21901.0,270.7674,270.9034,270.4503,270.5228,21901.0
2021-06-09 15:30:00,298.47,298.47,297.21,297.29,100210.0,270.4684,270.4684,269.3266,269.3991,100210.0
2021-06-10 09:30:00,300.52,301.11,298.68,299.01,41707.0,272.3261,272.8607,270.6587,270.9577,41707.0
2021-06-10 10:00:00,299.11,299.88,298.64,299.48,16783.0,271.0483,271.7461,270.6224,271.3836,16783.0
2021-06-10 10:30:00,299.37,299.86,298.97,298.97,10709.0,271.2839,271.728,270.9215,270.9215,10709.0
2021-06-10 11:00:00,299.14,299.62,298.88,299.41,15804.0,271.0755,271.5105,270.8399,271.3202,15804.0
2021-06-10 11:30:00,299.47,299.7,299.19,299.5,14866.0,271.3746,271.583,271.1208,271.4018,14866.0
2021-06-10 12:00:00,299.5,299.57,299.19,299.29,16274.0,271.4018,271.4652,271.1208,271.2115,16274.0
2021-06-10 12:30:00,299.19,299.48,299.13,299.39,5051.0,271.1208,271.3836,271.0665,271.3021,5051.0
2021-06-10 13:00:00,299.38,299.5,299.08,299.16,10924.0,271.293,271.4018,271.0212,271.0937,10924.0
2021-06-10 13:30:00,299.12,299.5,299.09,299.34,15120.0,271.0574,271.4018,271.0302,271.2568,15120.0
2021-06-10 14:00:00,299.29,299.29,298.79,298.91,15181.0,271.2115,271.2115,270.7584,270.8671,15181.0
2021-06-10 14:30:00,298.94,298.94,298.57,298.67,12490.0,270.8943,270.8943,270.559,270.6496,12490.0
2021-06-10 15:00:00,298.71,298.89,298.55,298.63,18023.0,270.6859,270.849,270.5409,270.6134,18023.0
2021-06-10 15:30:00,298.69,299.0,298.33,298.67,56250.0,270.6677,270.9487,270.3415,270.6496,56250.0
2021-06-11 09:30:00,299.67,302.17,299.67,300.79,65586.0,271.5558,273.8213,271.5558,272.5707,65586.0
2021-06-11 10:00:00,300.73,301.11,300.25,300.53,50677.0,272.5164,272.8607,272.0814,272.3351,50677.0
2021-06-11 10:30:00,300.59,300.65,299.81,300.1,31199.0,272.3895,272.4439,271.6827,271.9455,31199.0
2021-06-11 11:00:00,300.05,300.87,300.05,300.11,29089.0,271.9002,272.6432,271.9002,271.9545,29089.0
2021-06-11 11:30:00,300.16,300.37,299.26,299.63,36857.0,271.9998,272.1901,271.1843,271.5196,36857.0
2021-06-11 12:00:00,299.7,299.87,299.36,299.43,14972.0,271.583,271.737,271.2749,271.3383,14972.0
2021-06-11 12:30:00,299.38,299.79,299.3,299.37,15716.0,271.293,271.6645,271.2205,271.2839,15716.0
2021-06-11 13:00:00,299.34,299.99,299.3,299.86,38554.0,271.2568,271.8458,271.2205,271.728,38554.0
2021-06-11 13:30:00,299.91,300.41,299.78,300.19,10885.0,271.7733,272.2264,271.6555,272.027,10885.0
2021-06-11 14:00:00,300.24,300.64,300.03,300.28,23075.0,272.0723,272.4348,271.882,272.1086,23075.0
2021-06-11 14:30:00,300.3,300.5,300.25,300.42,25113.0,272.1267,272.3079,272.0814,272.2354,25113.0
2021-06-11 15:00:00,300.39,300.43,299.82,299.84,14329.0,272.2083,272.2445,271.6917,271.7099,14329.0
2021-06-11 15:30:00,299.73,300.51,299.28,300.5,58565.0,271.6102,272.317,271.2024,272.3079,58565.0
2021-06-14 09:30:00,300.45,300.45,297.75,297.86,32517.0,272.2626,272.2626,269.8159,269.9156,32517.0
2021-06-14 10:00:00,297.81,298.67,297.4,297.58,21718.0,269.8703,270.6496,269.4988,269.6619,21718.0
2021-06-14 10:30:00,297.63,298.25,297.55,298.09,11483.0,269.7072,270.269,269.6347,270.124,11483.0
2021-06-14 11:00:00,298.11,298.98,298.08,298.34,17618.0,270.1422,270.9305,270.115,270.3506,17618.0
2021-06-14 11:30:00,298.35,298.61,298.29,298.49,22420.0,270.3596,270.5953,270.3053,270.4865,22420.0
2021-06-14 12:00:00,298.47,298.66,298.25,298.5,13453.0,270.4684,270.6406,270.269,270.4956,13453.0
2021-06-14 12:30:00,298.45,298.65,298.03,298.03,10570.0,270.4503,270.6315,270.0697,270.0697,10570.0
2021-06-14 13:00:00,297.98,298.18,297.81,298.16,7904.0,270.0244,270.2056,269.8703,270.1875,7904.0
2021-06-14 13:30:00,298.14,298.47,297.99,298.14,8221.0,270.1693,270.4684,270.0334,270.1693,8221.0
2021-06-14 14:00:00,298.19,298.68,298.09,298.61,8146.0,270.2147,270.6587,270.124,270.5953,8146.0
2021-06-14 14:30:00,298.63,298.99,298.48,298.76,13416.0,270.6134,270.9396,270.4774,270.7312,13416.0
2021-06-14 15:00:00,298.65,299.34,298.64,299.09,21489.0,270.6315,271.2568,270.6224,271.0302,21489.0
2021-06-14 15:30:00,299.15,299.54,298.86,299.13,81475.0,271.0846,271.438,270.8218,271.0665,81475.0
2021-06-15 09:30:00,301.89,301.89,298.69,299.65,49484.0,273.5675,273.5675,270.6677,271.5377,49484.0
2021-06-15 10:00:00,299.65,300.36,299.36,300.35,23233.0,271.5377,272.1811,271.2749,272.172,23233.0
2021-06-15 10:30:00,300.26,300.64,299.93,299.94,27812.0,272.0905,272.4348,271.7914,271.8005,27812.0
2021-06-15 11:00:00,299.88,300.12,299.57,299.89,13363.0,271.7461,271.9636,271.4652,271.7552,13363.0
2021-06-15 11:30:00,299.78,300.14,299.66,299.78,20168.0,271.6555,271.9817,271.5467,271.6555,20168.0
2021-06-15 12:00:00,299.85,300.21,299.85,300.05,9671.0,271.7189,272.0451,271.7189,271.9002,9671.0
2021-06-15 12:30:00,300.09,300.14,299.0,299.26,20790.0,271.9364,271.9817,270.9487,271.1843,20790.0
2021-06-15 13:00:00,299.28,299.28,298.44,298.82,24402.0,271.2024,271.2024,270.4412,270.7855,24402.0
2021-06-15 13:30:00,299.68,301.47,299.51,301.26,16671.0,271.5649,273.1869,271.4108,272.9966,16671.0
2021-06-15 14:00:00,301.34,301.71,301.34,301.56,22570.0,273.0691,273.4044,273.0691,273.2685,22570.0
2021-06-15 14:30:00,301.53,302.18,301.47,301.83,25167.0,273.2413,273.8303,273.1869,273.5132,25167.0
2021-06-15 15:00:00,301.77,301.96,301.57,301.88,12582.0,273.4588,273.631,273.2776,273.5585,12582.0
2021-06-15 15:30:00,301.89,302.23,300.94,301.09,65372.0,273.5675,273.8756,272.7067,272.8426,65372.0
2021-06-16 09:30:00,302.47,303.7,301.7,303.57,41559.0,274.0931,275.2077,273.3954,275.0899,41559.0
2021-06-16 10:00:00,303.48,304.15,302.94,302.94,25975.0,275.0084,275.6155,274.519,274.519,25975.0
2021-06-16 10:30:00,302.91,304.75,302.9,303.69,30224.0,274.4918,276.1592,274.4828,275.1987,30224.0
2021-06-16 11:00:00,303.69,303.94,303.32,303.32,17190.0,275.1987,275.4252,274.8634,274.8634,17190.0
2021-06-16 11:30:00,303.45,303.56,302.39,302.74,11953.0,274.9812,275.0809,274.0206,274.3378,11953.0
2021-06-16 12:00:00,302.7,302.71,302.14,302.24,11026.0,274.3015,274.3106,273.7941,273.8847,11026.0
2021-06-16 12:30:00,302.37,302.71,302.09,302.6,9679.0,274.0025,274.3106,273.7488,274.2109,9679.0
2021-06-16 13:00:00,302.56,302.57,301.68,301.94,11461.0,274.1747,274.1837,273.3772,273.6128,11461.0
2021-06-16 13:30:00,301.92,302.25,300.97,301.69,11962.0,273.5947,273.8938,272.7338,273.3863,11962.0
2021-06-16 14:00:00,301.48,301.57,299.51,299.73,27467.0,273.196,273.2776,271.4108,271.6102,27467.0
2021-06-16 14:30:00,299.51,300.67,299.3,300.55,14753.0,271.4108,272.462,271.2205,272.3532,14753.0
2021-06-16 15:00:00,300.4,301.32,300.3,300.86,24378.0,272.2173,273.051,272.1267,272.6342,24378.0
2021-06-16 15:30:00,300.8,300.85,299.5,300.22,74436.0,272.5798,272.6251,271.4018,272.0542,74436.0
2021-06-17 09:30:00,299.32,299.8,297.82,297.82,34484.0,271.2386,271.6736,269.8794,269.8794,34484.0
2021-06-17 10:00:00,297.7,298.27,297.18,298.03,21118.0,269.7706,270.2871,269.2994,270.0697,21118.0
2021-06-17 10:30:00,298.06,298.8,297.91,298.32,26657.0,270.0968,270.7674,269.9609,270.3325,26657.0
2021-06-17 11:00:00,298.19,299.31,297.93,299.24,25954.0,270.2147,271.2296,269.979,271.1661,25954.0
2021-06-17 11:30:00,299.14,299.16,296.68,296.97,26382.0,271.0755,271.0937,268.8463,269.1091,26382.0
2021-06-17 12:00:00,296.81,296.87,295.35,295.35,26690.0,268.9641,269.0185,267.6411,267.6411,26690.0
2021-06-17 12:30:00,295.04,297.04,295.03,297.04,19433.0,267.3602,269.1725,267.3511,269.1725,19433.0
2021-06-17 13:00:00,296.92,297.55,296.83,296.83,21598.0,269.0638,269.6347,268.9822,268.9822,21598.0
2021-06-17 13:30:00,297.02,297.4,296.92,297.08,20225.0,269.1544,269.4988,269.0638,269.2088,20225.0
2021-06-17 14:00:00,297.04,297.55,296.9,297.54,10825.0,269.1725,269.6347,269.0457,269.6256,10825.0
2021-06-17 14:30:00,297.37,297.84,297.29,297.68,14086.0,269.4716,269.8975,269.3991,269.7525,14086.0
2021-06-17 15:00:00,297.71,299.19,297.52,299.12,18847.0,269.7797,271.1208,269.6075,271.0574,18847.0
2021-06-17 15:30:00,299.2,299.65,298.91,299.08,123310.0,271.1299,271.5377,270.8671,271.0212,123310.0
2021-06-18 09:30:00,295.64,297.56,295.24,296.81,254444.0,267.9039,269.6438,267.5414,268.9641,254444.0
2021-06-18 10:00:00,296.64,296.75,295.59,295.7,28694.0,268.8101,268.9098,267.8586,267.9583,28694.0
2021-06-18 10:30:00,295.84,296.49,295.45,296.33,29819.0,268.0851,268.6741,267.7317,268.5292,29819.0
2021-06-18 11:00:00,296.28,296.29,295.56,295.81,39019.0,268.4838,268.4929,267.8314,268.0579,39019.0
2021-06-18 11:30:00,295.83,297.81,295.81,297.19,34321.0,268.0761,269.8703,268.0579,269.3085,34321.0
2021-06-18 12:00:00,297.18,297.56,296.85,297.08,18907.0,269.2994,269.6438,269.0004,269.2088,18907.0
2021-06-18 12:30:00,297.11,297.23,295.91,296.09,15198.0,269.236,269.3447,268.1486,268.3117,15198.0
2021-06-18 13:00:00,296.09,296.64,295.95,296.19,12535.0,268.3117,268.8101,268.1848,268.4023,12535.0
2021-06-18 13:30:00,296.09,296.28,295.7,295.84,19541.0,268.3117,268.4838,267.9583,268.0851,19541.0
2021-06-18 14:00:00,295.81,296.22,295.67,295.94,22528.0,268.0579,268.4295,267.9311,268.1757,22528.0
2021-06-18 14:30:00,295.9,295.91,295.05,295.22,18662.0,268.1395,268.1486,267.3692,267.5233,18662.0
2021-06-18 15:00:00,295.29,297.08,295.14,295.74,207453.0,267.5867,269.2088,267.4508,267.9945,207453.0
2021-06-18 15:30:00,295.65,295.68,292.35,292.66,257822.0,267.9129,267.9401,264.9225,265.2035,257822.0
2021-06-21 09:30:00,295.4,296.26,294.3,295.7,34957.0,267.6864,268.4657,266.6896,267.9583,34957.0
2021-06-21 10:00:00,295.64,298.13,295.56,297.68,20683.0,267.9039,270.1603,267.8314,269.7525,20683.0
2021-06-21 10:30:00,297.69,297.91,297.35,297.65,18063.0,269.7616,269.9609,269.4535,269.7253,18063.0
2021-06-21 11:00:00,297.41,297.63,296.66,297.1,15356.0,269.5078,269.7072,268.8282,269.2269,15356.0
2021-06-21 11:30:00,297.17,297.68,296.94,296.94,10042.0,269.2903,269.7525,269.0819,269.0819,10042.0
2021-06-21 12:00:00,296.91,296.98,296.34,296.6,14641.0,269.0547,269.1182,268.5382,268.7738,14641.0
2021-06-21 12:30:00,296.64,296.98,296.4,296.44,9376.0,268.8101,269.1182,268.5926,268.6288,9376.0
2021-06-21 13:00:00,296.42,296.82,296.18,296.29,11437.0,268.6107,268.9732,268.3932,268.4929,11437.0
2021-06-21 13:30:00,296.29,296.46,295.89,296.15,18929.0,268.4929,268.647,268.1304,268.366,18929.0
2021-06-21 14:00:00,296.18,296.32,295.7,295.88,12706.0,268.3932,268.5201,267.9583,268.1214,12706.0
2021-06-21 14:30:00,295.77,296.02,295.38,295.82,11466.0,268.0217,268.2482,267.6683,268.067,11466.0
2021-06-21 15:00:00,295.87,296.08,295.57,295.81,17788.0,268.1123,268.3026,267.8405,268.0579,17788.0
2021-06-21 15:30:00,295.75,296.65,295.74,296.56,65152.0,268.0036,268.8191,267.9945,268.7376,65152.0
2021-06-22 09:30:00,297.58,298.98,296.96,297.66,34160.0,269.6619,270.9305,269.1,269.7344,34160.0
2021-06-22 10:00:00,297.73,298.78,297.25,298.75,14757.0,269.7978,270.7493,269.3628,270.7221,14757.0
2021-06-22 10:30:00,299.05,299.36,298.25,299.23,15643.0,270.994,271.2749,270.269,271.1571,15643.0
2021-06-22 11:00:00,299.08,299.3,298.58,299.19,15237.0,271.0212,271.2205,270.5681,271.1208,15237.0
2021-06-22 11:30:00,299.19,299.23,298.24,298.58,11981.0,271.1208,271.1571,270.26,270.5681,11981.0
2021-06-22 12:00:00,298.57,298.93,298.12,298.44,8871.0,270.559,270.8852,270.1512,270.4412,8871.0
2021-06-22 12:30:00,298.44,298.44,297.99,298.2,11493.0,270.4412,270.4412,270.0334,270.2237,11493.0
2021-06-22 13:00:00,298.17,298.56,298.05,298.54,12795.0,270.1965,270.5499,270.0878,270.5318,12795.0
2021-06-22 13:30:00,298.52,298.86,298.46,298.52,13993.0,270.5137,270.8218,270.4593,270.5137,13993.0
2021-06-22 14:00:00,298.56,298.57,298.08,298.46,13036.0,270.5499,270.559,270.115,270.4593,13036.0
2021-06-22 14:30:00,298.49,298.82,298.45,298.54,8089.0,270.4865,270.7855,270.4503,270.5318,8089.0
2021-06-22 15:00:00,298.46,299.16,298.46,299.14,13045.0,270.4593,271.0937,270.4593,271.0755,13045.0
2021-06-22 15:30:00,299.15,299.3,297.96,297.98,62164.0,271.0846,271.2205,270.0062,270.0244,62164.0
2021-06-23 09:30:00,297.14,298.19,296.02,296.1,45533.0,269.2632,270.2147,268.2482,268.3207,45533.0
2021-06-23 10:00:00,296.07,296.6,295.63,296.2,19068.0,268.2935,268.7738,267.8948,268.4113,19068.0
2021-06-23 10:30:00,296.22,296.28,294.87,294.95,21637.0,268.4295,268.4838,267.2061,267.2786,21637.0
2021-06-23 11:00:00,295.12,295.12,293.54,293.98,47402.0,267.4327,267.4327,266.0009,266.3996,47402.0
2021-06-23 11:30:00,293.98,294.42,293.24,294.24,48464.0,266.3996,266.7983,265.729,266.6352,48464.0
2021-06-23 12:00:00,294.24,294.33,292.74,292.84,27078.0,266.6352,266.7168,265.276,265.3666,27078.0
2021-06-23 12:30:00,292.72,292.79,292.0,292.59,26382.0,265.2578,265.3213,264.6054,265.14,26382.0
2021-06-23 13:00:00,292.52,293.35,292.45,293.12,20057.0,265.0766,265.8287,265.0132,265.6203,20057.0
2021-06-23 13:30:00,293.13,293.53,293.04,293.33,18065.0,265.6294,265.9918,265.5478,265.8106,18065.0
2021-06-23 14:00:00,293.01,293.01,292.22,292.37,20628.0,265.5206,265.5206,264.8047,264.9407,20628.0
2021-06-23 14:30:00,292.29,292.32,291.26,291.95,34846.0,264.8682,264.8954,263.9348,264.5601,34846.0
2021-06-23 15:00:00,291.9,292.52,291.79,292.52,22718.0,264.5148,265.0766,264.4151,265.0766,22718.0
2021-06-23 15:30:00,292.44,292.9,290.64,290.83,130017.0,265.0041,265.4209,263.373,263.5451,130017.0
2021-06-24 09:30:00,292.82,293.98,291.41,291.81,46740.0,265.3485,266.3996,264.0707,264.4332,46740.0
2021-06-24 10:00:00,292.02,293.04,291.81,292.53,60881.0,264.6235,265.5478,264.4332,265.0857,60881.0
2021-06-24 10:30:00,292.41,292.72,291.86,292.63,30568.0,264.9769,265.2578,264.4785,265.1763,30568.0
2021-06-24 11:00:00,292.63,292.69,290.29,291.18,38429.0,265.1763,265.2306,263.0558,263.8623,38429.0
2021-06-24 11:30:00,291.08,291.42,290.65,290.65,16819.0,263.7717,264.0798,263.382,263.382,16819.0
2021-06-24 12:00:00,290.66,291.0,290.3,290.8,20756.0,263.3911,263.6992,263.0649,263.518,20756.0
2021-06-24 12:30:00,290.77,291.43,290.69,291.33,29520.0,263.4908,264.0889,263.4183,263.9982,29520.0
2021-06-24 13:00:00,291.36,291.59,290.85,290.85,22444.0,264.0254,264.2338,263.5633,263.5633,22444.0
2021-06-24 13:30:00,290.89,291.43,290.89,291.37,18808.0,263.5995,264.0889,263.5995,264.0345,18808.0
2021-06-24 14:00:00,291.42,291.53,290.31,290.31,19875.0,264.0798,264.1795,263.0739,263.0739,19875.0
2021-06-24 14:30:00,290.35,290.48,289.53,289.54,36068.0,263.1102,263.228,262.3671,262.3762,36068.0
2021-06-24 15:00:00,289.54,290.97,289.31,290.69,48937.0,262.3762,263.672,262.1678,263.4183,48937.0
2021-06-24 15:30:00,290.67,290.79,289.88,289.88,129194.0,263.4002,263.5089,262.6843,262.6843,129194.0
2021-06-25 09:30:00,289.83,291.31,288.8,289.08,42535.0,262.639,263.9801,261.7056,261.9593,42535.0
2021-06-25 10:00:00,289.13,291.52,289.11,290.73,47736.0,262.0046,264.1704,261.9865,263.4545,47736.0
2021-06-25 10:30:00,290.73,290.74,289.51,289.52,13652.0,263.4545,263.4636,262.349,262.358,13652.0
2021-06-25 11:00:00,289.61,289.82,289.16,289.81,23767.0,262.4396,262.6299,262.0318,262.6208,23767.0
2021-06-25 11:30:00,289.77,289.95,289.21,289.78,15904.0,262.5846,262.7477,262.0771,262.5937,15904.0
2021-06-25 12:00:00,289.74,290.1,289.69,289.96,9000.0,262.5574,262.8836,262.5121,262.7568,9000.0
2021-06-25 12:30:00,289.99,290.66,289.82,289.82,12382.0,262.784,263.3911,262.6299,262.6299,12382.0
2021-06-25 13:00:00,289.86,290.05,289.57,289.74,13119.0,262.6662,262.8383,262.4034,262.5574,13119.0
2021-06-25 13:30:00,289.69,290.26,289.67,290.1,14326.0,262.5121,263.0286,262.494,262.8836,14326.0
2021-06-25 14:00:00,289.98,289.98,288.95,289.08,15766.0,262.7749,262.7749,261.8415,261.9593,15766.0
2021-06-25 14:30:00,289.06,289.2,288.84,288.95,13182.0,261.9412,262.0681,261.7418,261.8415,13182.0
2021-06-25 15:00:00,288.96,289.61,288.93,289.27,16832.0,261.8506,262.4396,261.8234,262.1315,16832.0
2021-06-25 15:30:00,289.25,289.76,288.42,288.54,150309.0,262.1134,262.5755,261.3612,261.47,150309.0
2021-06-28 09:30:00,289.6,290.55,287.6,288.22,53476.0,262.4305,263.2914,260.6182,261.18,53476.0
2021-06-28 10:00:00,287.91,289.31,287.87,288.99,37004.0,260.8991,262.1678,260.8628,261.8778,37004.0
2021-06-28 10:30:00,288.98,288.98,287.67,288.0,34745.0,261.8687,261.8687,260.6816,260.9807,34745.0
2021-06-28 11:00:00,288.18,289.02,287.87,288.23,34282.0,261.1438,261.905,260.8628,261.1891,34282.0
2021-06-28 11:30:00,288.03,288.91,287.65,288.77,32942.0,261.0078,261.8053,260.6635,261.6784,32942.0
2021-06-28 12:00:00,288.66,289.05,287.88,288.02,31642.0,261.5787,261.9321,260.8719,260.9988,31642.0
2021-06-28 12:30:00,288.0,288.24,287.75,287.81,20712.0,260.9807,261.1981,260.7541,260.8085,20712.0
2021-06-28 13:00:00,287.85,287.85,287.25,287.42,25008.0,260.8447,260.8447,260.301,260.4551,25008.0
2021-06-28 13:30:00,287.45,287.7,287.12,287.62,22527.0,260.4823,260.7088,260.1832,260.6363,22527.0
2021-06-28 14:00:00,287.58,287.97,287.5,287.8,26769.0,260.6001,260.9535,260.5276,260.7994,26769.0
2021-06-28 14:30:00,287.8,287.83,287.38,287.4,23393.0,260.7994,260.8266,260.4188,260.4369,23393.0
2021-06-28 15:00:00,287.38,288.27,287.29,288.2,27628.0,260.4188,261.2253,260.3373,261.1619,27628.0
2021-06-28 15:30:00,288.23,289.09,288.18,289.08,112409.0,261.1891,261.9684,261.1438,261.9593,112409.0
2021-06-29 09:30:00,290.45,291.22,289.21,289.74,45622.0,263.2008,263.8986,262.0771,262.5574,45622.0
2021-06-29 10:00:00,289.78,289.78,287.09,288.07,47992.0,262.5937,262.5937,260.156,261.0441,47992.0
2021-06-29 10:30:00,288.09,288.52,287.4,287.59,35037.0,261.0622,261.4519,260.4369,260.6091,35037.0
2021-06-29 11:00:00,287.59,287.82,287.25,287.81,27879.0,260.6091,260.8175,260.301,260.8085,27879.0
2021-06-29 11:30:00,287.71,287.82,287.15,287.15,19564.0,260.7179,260.8175,260.2104,260.2104,19564.0
2021-06-29 12:00:00,287.09,288.11,286.89,287.99,26028.0,260.156,261.0803,259.9748,260.9716,26028.0
2021-06-29 12:30:00,287.99,289.01,287.93,288.57,48804.0,260.9716,261.8959,260.9172,261.4972,48804.0
2021-06-29 13:00:00,288.68,288.89,287.89,287.89,17896.0,261.5969,261.7872,260.881,260.881,17896.0
2021-06-29 13:30:00,287.85,288.39,287.66,288.39,17454.0,260.8447,261.3341,260.6725,261.3341,17454.0
2021-06-29 14:00:00,288.36,288.81,288.27,288.57,20094.0,261.3069,261.7147,261.2253,261.4972,20094.0
2021-06-29 14:30:00,288.57,288.62,287.96,288.5,17379.0,261.4972,261.5425,260.9444,261.4337,17379.0
2021-06-29 15:00:00,288.48,288.75,288.31,288.52,19470.0,261.4156,261.6603,261.2616,261.4519,19470.0
2021-06-29 15:30:00,288.44,288.55,287.95,288.26,106902.0,261.3794,261.4791,260.9353,261.2163,106902.0
2021-06-30 09:30:00,287.12,288.51,286.86,288.08,36395.0,261.5398,262.806,261.303,262.4143,36395.0
2021-06-30 10:00:00,288.1,288.41,287.18,287.61,22175.0,262.4325,262.7149,261.5945,261.9862,22175.0
2021-06-30 10:30:00,287.67,288.1,287.02,287.2,14494.0,262.0408,262.4325,261.4487,261.6127,14494.0
2021-06-30 11:00:00,287.27,287.52,286.91,287.48,12180.0,261.6765,261.9042,261.3485,261.8678,12180.0
2021-06-30 11:30:00,287.48,287.48,286.81,287.0,18926.0,261.8678,261.8678,261.2575,261.4305,18926.0
2021-06-30 12:00:00,286.96,287.2,286.47,287.06,15519.0,261.3941,261.6127,260.9477,261.4852,15519.0
2021-06-30 12:30:00,287.11,287.34,286.48,287.08,30063.0,261.5307,261.7402,260.9569,261.5034,30063.0
2021-06-30 13:00:00,287.05,287.42,286.86,286.88,13486.0,261.4761,261.8131,261.303,261.3212,13486.0
2021-06-30 13:30:00,286.88,287.11,286.67,286.77,21941.0,261.3212,261.5307,261.1299,261.221,21941.0
2021-06-30 14:00:00,286.75,286.91,286.29,286.53,23394.0,261.2028,261.3485,260.7838,261.0024,23394.0
2021-06-30 14:30:00,286.63,287.03,286.5,287.03,16674.0,261.0935,261.4579,260.9751,261.4579,16674.0
2021-06-30 15:00:00,286.99,287.82,286.98,287.69,16977.0,261.4214,262.1775,261.4123,262.0591,16977.0
2021-06-30 15:30:00,287.68,288.35,287.57,287.65,79893.0,262.0499,262.6603,261.9497,262.0226,79893.0
2021-07-01 09:30:00,289.41,289.9,287.41,288.34,36215.0,263.6258,264.0722,261.804,262.6511,36215.0
2021-07-01 10:00:00,288.21,289.84,288.0,289.27,26869.0,262.5327,264.0175,262.3414,263.4983,26869.0
2021-07-01 10:30:00,289.24,289.99,289.23,289.55,25004.0,263.471,264.1541,263.4619,263.7533,25004.0
2021-07-01 11:00:00,289.57,290.34,289.55,290.34,24107.0,263.7716,264.473,263.7533,264.473,24107.0
2021-07-01 11:30:00,290.29,290.33,288.73,288.73,15751.0,264.4274,264.4639,263.0064,263.0064,15751.0
2021-07-01 12:00:00,288.83,288.89,288.23,288.35,16317.0,263.0975,263.1521,262.5509,262.6603,16317.0
2021-07-01 12:30:00,288.32,288.88,288.32,288.71,11672.0,262.6329,263.143,262.6329,262.9882,11672.0
2021-07-01 13:00:00,288.64,288.82,288.33,288.66,47924.0,262.9244,263.0884,262.642,262.9426,47924.0
2021-07-01 13:30:00,288.63,289.03,288.33,288.51,14157.0,262.9153,263.2797,262.642,262.806,14157.0
2021-07-01 14:00:00,288.58,288.97,288.53,288.89,12291.0,262.8698,263.225,262.8242,263.1521,12291.0
2021-07-01 14:30:00,288.9,288.96,288.38,288.95,15186.0,263.1613,263.2159,262.6876,263.2068,15186.0
2021-07-01 15:00:00,288.93,289.01,288.57,288.59,16153.0,263.1886,263.2615,262.8607,262.8789,16153.0
2021-07-01 15:30:00,288.54,288.91,288.19,288.82,62422.0,262.8333,263.1704,262.5145,263.0884,62422.0
2021-07-02 09:30:00,288.73,289.59,287.67,288.64,39750.0,263.0064,263.7898,262.0408,262.9244,39750.0
2021-07-02 10:00:00,288.67,290.0,288.67,290.0,17064.0,262.9517,264.1633,262.9517,264.1633,17064.0
2021-07-02 10:30:00,290.07,291.0,289.99,290.66,21722.0,264.227,265.0742,264.1541,264.7645,21722.0
2021-07-02 11:00:00,290.69,290.69,290.07,290.36,14560.0,264.7918,264.7918,264.227,264.4912,14560.0
2021-07-02 11:30:00,290.45,290.45,289.52,289.66,10093.0,264.5732,264.5732,263.726,263.8535,10093.0
2021-07-02 12:00:00,289.52,289.64,289.06,289.12,6248.0,263.726,263.8353,263.307,263.3617,6248.0
2021-07-02 12:30:00,289.15,290.45,289.14,290.35,10213.0,263.389,264.5732,263.3799,264.4821,10213.0
2021-07-02 13:00:00,290.32,290.5,290.02,290.29,11403.0,264.4547,264.6187,264.1815,264.4274,11403.0
2021-07-02 13:30:00,290.36,291.11,290.33,291.07,14575.0,264.4912,265.1744,264.4639,265.1379,14575.0
2021-07-02 14:00:00,291.02,291.14,290.37,290.67,12614.0,265.0924,265.2017,264.5003,264.7736,12614.0
2021-07-02 14:30:00,290.61,290.9,290.34,290.43,12648.0,264.7189,264.9831,264.473,264.5549,12648.0
2021-07-02 15:00:00,290.45,290.95,290.37,290.95,10229.0,264.5732,265.0286,264.5003,265.0286,10229.0
2021-07-02 15:30:00,290.99,291.64,290.61,290.95,68886.0,265.0651,265.6571,264.7189,265.0286,68886.0
2021-07-06 09:30:00,291.75,291.79,288.42,288.46,57036.0,265.7573,265.7938,262.724,262.7605,57036.0
2021-07-06 10:00:00,288.38,288.58,285.5,285.52,26308.0,262.6876,262.8698,260.0642,260.0824,26308.0
2021-07-06 10:30:00,285.41,286.68,285.2,286.37,36207.0,259.9822,261.139,259.7909,260.8567,36207.0
2021-07-06 11:00:00,286.19,286.45,285.59,286.45,13186.0,260.6927,260.9295,260.1461,260.9295,13186.0
2021-07-06 11:30:00,286.46,287.09,286.38,286.38,15850.0,260.9386,261.5125,260.8658,260.8658,15850.0
2021-07-06 12:00:00,286.17,287.13,286.05,287.13,23373.0,260.6745,261.5489,260.5652,261.5489,23373.0
2021-07-06 12:30:00,286.97,287.3,286.47,287.3,7527.0,261.4032,261.7038,260.9477,261.7038,7527.0
2021-07-06 13:00:00,287.29,287.31,286.88,287.17,9992.0,261.6947,261.7129,261.3212,261.5854,9992.0
2021-07-06 13:30:00,287.08,287.45,286.89,287.36,11893.0,261.5034,261.8404,261.3303,261.7585,11893.0
2021-07-06 14:00:00,287.36,287.54,287.15,287.4,9177.0,261.7585,261.9224,261.5672,261.7949,9177.0
2021-07-06 14:30:00,287.5,287.52,286.56,286.56,12877.0,261.886,261.9042,261.0297,261.0297,12877.0
2021-07-06 15:00:00,286.57,286.73,286.23,286.59,20289.0,261.0388,261.1846,260.7291,261.0571,20289.0
2021-07-06 15:30:00,286.63,287.52,286.17,286.72,103337.0,261.0935,261.9042,260.6745,261.1755,103337.0
2021-07-07 09:30:00,287.2,289.84,287.2,289.33,40274.0,261.6127,264.0175,261.6127,263.5529,40274.0
2021-07-07 10:00:00,289.44,289.69,287.95,288.55,19492.0,263.6531,263.8809,262.2959,262.8424,19492.0
2021-07-07 10:30:00,288.55,289.05,288.17,288.77,26813.0,262.8424,263.2979,262.4963,263.0428,26813.0
2021-07-07 11:00:00,288.66,290.37,288.66,290.33,20189.0,262.9426,264.5003,262.9426,264.4639,20189.0
2021-07-07 11:30:00,290.17,290.4,288.83,288.98,16829.0,264.3181,264.5276,263.0975,263.2341,16829.0
2021-07-07 12:00:00,289.17,289.84,289.15,289.53,16032.0,263.4072,264.0175,263.389,263.7351,16032.0
2021-07-07 12:30:00,289.69,289.86,289.0,289.4,12688.0,263.8809,264.0357,263.2523,263.6167,12688.0
2021-07-07 13:00:00,289.56,290.1,289.52,290.01,17091.0,263.7625,264.2543,263.726,264.1724,17091.0
2021-07-07 13:30:00,290.08,290.41,289.63,290.06,19330.0,264.2361,264.5367,263.8262,264.2179,19330.0
2021-07-07 14:00:00,290.18,290.61,290.05,290.18,16768.0,264.3272,264.7189,264.2088,264.3272,16768.0
2021-07-07 14:30:00,290.12,290.72,289.76,290.62,13289.0,264.2726,264.8191,263.9446,264.728,13289.0
2021-07-07 15:00:00,290.65,291.11,290.6,290.99,19564.0,264.7553,265.1744,264.7098,265.0651,19564.0
2021-07-07 15:30:00,290.98,291.06,290.46,290.74,69301.0,265.0559,265.1288,264.5823,264.8373,69301.0
2021-07-08 09:30:00,286.89,288.28,286.0,287.48,48926.0,261.3303,262.5965,260.5196,261.8678,48926.0
2021-07-08 10:00:00,287.37,287.37,284.58,285.27,21518.0,261.7676,261.7676,259.2261,259.8547,21518.0
2021-07-08 10:30:00,285.25,285.97,284.22,284.24,18500.0,259.8364,260.4923,258.8982,258.9164,18500.0
2021-07-08 11:00:00,284.27,286.79,283.99,286.54,45969.0,258.9438,261.2392,258.6887,261.0115,45969.0
2021-07-08 11:30:00,286.51,288.35,286.39,288.34,25895.0,260.9842,262.6603,260.8749,262.6511,25895.0
2021-07-08 12:00:00,288.25,288.89,288.07,288.29,20179.0,262.5692,263.1521,262.4052,262.6056,20179.0
2021-07-08 12:30:00,288.3,289.09,288.25,288.9,13657.0,262.6147,263.3343,262.5692,263.1613,13657.0
2021-07-08 13:00:00,288.68,288.68,287.47,287.9,17115.0,262.9609,262.9609,261.8587,262.2503,17115.0
2021-07-08 13:30:00,287.87,287.99,287.42,287.57,14433.0,262.223,262.3323,261.8131,261.9497,14433.0
2021-07-08 14:00:00,287.63,287.66,287.01,287.33,16212.0,262.0044,262.0317,261.4396,261.7311,16212.0
2021-07-08 14:30:00,287.31,287.54,286.79,287.06,12805.0,261.7129,261.9224,261.2392,261.4852,12805.0
2021-07-08 15:00:00,287.07,287.25,286.47,287.25,15877.0,261.4943,261.6583,260.9477,261.6583,15877.0
2021-07-08 15:30:00,287.19,287.54,286.15,287.27,77299.0,261.6036,261.9224,260.6563,261.6765,77299.0
2021-07-09 09:30:00,289.07,290.95,289.07,290.74,32905.0,263.3161,265.0286,263.3161,264.8373,32905.0
2021-07-09 10:00:00,290.97,291.77,290.85,291.43,24189.0,265.0468,265.7756,264.9375,265.4659,24189.0
2021-07-09 10:30:00,291.65,291.65,289.42,289.43,21694.0,265.6663,265.6663,263.6349,263.644,21694.0
2021-07-09 11:00:00,289.59,290.94,289.58,290.88,16784.0,263.7898,265.0195,263.7807,264.9649,16784.0
2021-07-09 11:30:00,290.93,291.49,290.52,291.05,17584.0,265.0104,265.5205,264.6369,265.1197,17584.0
2021-07-09 12:00:00,291.07,291.07,289.95,289.95,20162.0,265.1379,265.1379,264.1177,264.1177,20162.0
2021-07-09 12:30:00,290.0,290.8,290.0,290.61,16143.0,264.1633,264.892,264.1633,264.7189,16143.0
2021-07-09 13:00:00,290.64,290.8,290.43,290.69,12236.0,264.7462,264.892,264.5549,264.7918,12236.0
2021-07-09 13:30:00,290.69,290.87,290.44,290.5,13674.0,264.7918,264.9557,264.5641,264.6187,13674.0
2021-07-09 14:00:00,290.56,291.18,290.54,290.97,10317.0,264.6734,265.2381,264.6551,265.0468,10317.0
2021-07-09 14:30:00,290.94,291.71,290.92,291.5,26120.0,265.0195,265.7209,265.0013,265.5296,26120.0
2021-07-09 15:00:00,291.5,291.82,291.31,291.35,22711.0,265.5296,265.8211,265.3565,265.393,22711.0
2021-07-09 15:30:00,291.33,291.7,291.11,291.68,80937.0,265.3748,265.7118,265.1744,265.6936,80937.0
2021-07-12 09:30:00,291.64,292.69,291.04,292.26,64326.0,265.6571,266.6136,265.1106,266.2219,64326.0
2021-07-12 10:00:00,292.33,292.97,292.14,292.76,37467.0,266.2857,266.8686,266.1126,266.6774,37467.0
2021-07-12 10:30:00,292.92,293.45,291.44,291.74,24051.0,266.8231,267.3059,265.475,265.7482,24051.0
2021-07-12 11:00:00,291.75,291.85,291.23,291.8,19954.0,265.7573,265.8484,265.2837,265.8029,19954.0
2021-07-12 11:30:00,291.86,292.57,291.26,292.54,19908.0,265.8575,266.5043,265.311,266.477,19908.0
2021-07-12 12:00:00,292.56,292.73,291.23,291.23,14762.0,266.4952,266.65,265.2837,265.2837,14762.0
2021-07-12 12:30:00,291.19,291.72,291.0,291.0,13068.0,265.2472,265.73,265.0742,265.0742,13068.0
2021-07-12 13:00:00,291.12,291.93,291.11,291.73,17042.0,265.1835,265.9213,265.1744,265.7391,17042.0
2021-07-12 13:30:00,291.64,291.88,291.36,291.61,16871.0,265.6571,265.8758,265.4021,265.6298,16871.0
2021-07-12 14:00:00,291.52,291.97,291.52,291.84,16995.0,265.5478,265.9577,265.5478,265.8393,16995.0
2021-07-12 14:30:00,291.89,291.97,291.13,291.63,27493.0,265.8849,265.9577,265.1926,265.648,27493.0
2021-07-12 15:00:00,291.6,291.94,291.51,291.81,18535.0,265.6207,265.9304,265.5387,265.812,18535.0
2021-07-12 15:30:00,291.81,291.98,290.99,291.04,76891.0,265.812,265.9668,265.0651,265.1106,76891.0
2021-07-13 09:30:00,290.67,291.7,289.47,289.97,27251.0,264.7736,265.7118,263.6805,264.1359,27251.0
2021-07-13 10:00:00,289.74,290.18,289.13,290.13,27777.0,263.9264,264.3272,263.3708,264.2817,27777.0
2021-07-13 10:30:00,290.11,290.5,289.43,289.54,16523.0,264.2635,264.6187,263.644,263.7442,16523.0
2021-07-13 11:00:00,289.64,289.65,288.77,289.02,20362.0,263.8353,263.8444,263.0428,263.2706,20362.0
2021-07-13 11:30:00,288.99,289.72,288.82,289.72,11725.0,263.2432,263.9082,263.0884,263.9082,11725.0
2021-07-13 12:00:00,289.65,289.65,288.9,289.02,10688.0,263.8444,263.8444,263.1613,263.2706,10688.0
2021-07-13 12:30:00,288.97,289.11,288.89,289.05,7141.0,263.225,263.3525,263.1521,263.2979,7141.0
2021-07-13 13:00:00,288.95,289.11,288.39,288.62,12531.0,263.2068,263.3525,262.6967,262.9062,12531.0
2021-07-13 13:30:00,288.67,289.36,288.57,288.87,14936.0,262.9517,263.5803,262.8607,263.1339,14936.0
2021-07-13 14:00:00,288.78,288.78,288.14,288.62,13114.0,263.0519,263.0519,262.469,262.9062,13114.0
2021-07-13 14:30:00,288.7,288.7,288.04,288.5,11864.0,262.9791,262.9791,262.3779,262.7969,11864.0
2021-07-13 15:00:00,288.47,288.64,287.99,288.36,14303.0,262.7696,262.9244,262.3323,262.6694,14303.0
2021-07-13 15:30:00,288.36,289.11,288.3,288.85,70849.0,262.6694,263.3525,262.6147,263.1157,70849.0
2021-07-14 09:30:00,288.8,291.27,288.8,289.6,29114.0,263.0702,265.3201,263.0702,263.7989,29114.0
2021-07-14 10:00:00,289.71,289.85,288.48,289.06,15309.0,263.8991,264.0266,262.7787,263.307,15309.0
2021-07-14 10:30:00,289.02,289.31,288.48,288.59,17068.0,263.2706,263.5347,262.7787,262.8789,17068.0
2021-07-14 11:00:00,288.57,288.86,287.87,288.39,15684.0,262.8607,263.1248,262.223,262.6967,15684.0
2021-07-14 11:30:00,288.46,288.89,287.84,288.63,16935.0,262.7605,263.1521,262.1957,262.9153,16935.0
2021-07-14 12:00:00,288.74,289.11,288.67,289.09,12639.0,263.0155,263.3525,262.9517,263.3343,12639.0
2021-07-14 12:30:00,289.11,289.46,288.87,289.15,11936.0,263.3525,263.6714,263.1339,263.389,11936.0
2021-07-14 13:00:00,289.06,289.12,288.53,288.94,10852.0,263.307,263.3617,262.8242,263.1977,10852.0
2021-07-14 13:30:00,288.92,289.27,288.78,289.26,15332.0,263.1795,263.4983,263.0519,263.4892,15332.0
2021-07-14 14:00:00,289.34,289.55,288.94,288.94,18960.0,263.5621,263.7533,263.1977,263.1977,18960.0
2021-07-14 14:30:00,289.03,289.03,287.87,288.13,27597.0,263.2797,263.2797,262.223,262.4599,27597.0
2021-07-14 15:00:00,288.22,288.39,287.94,288.03,17565.0,262.5418,262.6967,262.2868,262.3688,17565.0
2021-07-14 15:30:00,287.99,288.56,287.76,288.16,78125.0,262.3323,262.8515,262.1228,262.4872,78125.0
2021-07-15 09:30:00,286.65,289.3,286.65,288.46,30186.0,261.1117,263.5256,261.1117,262.7605,30186.0
2021-07-15 10:00:00,288.41,289.31,288.34,289.29,20353.0,262.7149,263.5347,262.6511,263.5165,20353.0
2021-07-15 10:30:00,289.4,290.22,289.4,289.71,14640.0,263.6167,264.3637,263.6167,263.8991,14640.0
2021-07-15 11:00:00,289.71,290.24,289.3,289.55,19635.0,263.8991,264.3819,263.5256,263.7533,19635.0
2021-07-15 11:30:00,289.62,289.9,289.28,289.29,12201.0,263.8171,264.0722,263.5074,263.5165,12201.0
2021-07-15 12:00:00,289.32,289.46,288.32,288.32,26215.0,263.5438,263.6714,262.6329,262.6329,26215.0
2021-07-15 12:30:00,288.32,288.59,287.99,288.59,15408.0,262.6329,262.8789,262.3323,262.8789,15408.0
2021-07-15 13:00:00,288.56,288.85,288.26,288.31,12176.0,262.8515,263.1157,262.5783,262.6238,12176.0
2021-07-15 13:30:00,288.3,288.34,287.59,287.62,18083.0,262.6147,262.6511,261.968,261.9953,18083.0
2021-07-15 14:00:00,287.58,288.04,287.52,287.96,11417.0,261.9589,262.3779,261.9042,262.305,11417.0
2021-07-15 14:30:00,287.94,288.05,287.59,287.91,10332.0,262.2868,262.387,261.968,262.2595,10332.0
2021-07-15 15:00:00,287.97,288.34,287.76,288.15,10921.0,262.3141,262.6511,262.1228,262.4781,10921.0
2021-07-15 15:30:00,288.14,288.32,287.7,288.11,54032.0,262.469,262.6329,262.0682,262.4416,54032.0
2021-07-16 09:30:00,288.78,289.35,286.13,286.13,36591.0,263.0519,263.5712,260.638,260.638,36591.0
2021-07-16 10:00:00,286.13,286.63,284.32,284.66,28709.0,260.638,261.0935,258.9893,259.299,28709.0
2021-07-16 10:30:00,284.31,286.13,284.16,286.13,29266.0,258.9802,260.638,258.8436,260.638,29266.0
2021-07-16 11:00:00,286.14,287.16,285.97,286.39,39677.0,260.6471,261.5763,260.4923,260.8749,39677.0
2021-07-16 11:30:00,286.37,286.99,286.18,286.73,19668.0,260.8567,261.4214,260.6836,261.1846,19668.0
2021-07-16 12:00:00,286.75,287.27,286.62,286.96,14621.0,261.2028,261.6765,261.0844,261.3941,14621.0
2021-07-16 12:30:00,286.96,287.19,286.46,286.47,12652.0,261.3941,261.6036,260.9386,260.9477,12652.0
2021-07-16 13:00:00,286.17,286.51,286.0,286.34,18590.0,260.6745,260.9842,260.5196,260.8293,18590.0
2021-07-16 13:30:00,286.27,286.47,286.03,286.4,15986.0,260.7656,260.9477,260.5469,260.884,15986.0
2021-07-16 14:00:00,286.29,286.59,285.3,285.4,15838.0,260.7838,261.0571,259.882,259.9731,15838.0
2021-07-16 14:30:00,285.39,285.95,285.09,285.75,18242.0,259.964,260.4741,259.6907,260.2919,18242.0
2021-07-16 15:00:00,285.71,285.78,285.27,285.72,23819.0,260.2555,260.3192,259.8547,260.2646,23819.0
2021-07-16 15:30:00,285.76,286.09,285.02,285.55,103605.0,260.301,260.6016,259.6269,260.1097,103605.0
2021-07-19 09:30:00,282.6,283.69,281.23,282.65,70054.0,257.4225,258.4154,256.1746,257.4681,70054.0
2021-07-19 10:00:00,282.68,283.2,280.96,282.52,31359.0,257.4954,257.9691,255.9286,257.3497,31359.0
2021-07-19 10:30:00,282.53,282.89,281.53,281.57,16804.0,257.3588,257.6867,256.4479,256.4843,16804.0
2021-07-19 11:00:00,281.55,282.62,280.96,281.33,15004.0,256.4661,257.4408,255.9286,256.2657,15004.0
2021-07-19 11:30:00,281.25,282.09,281.19,281.85,21446.0,256.1928,256.958,256.1382,256.7394,21446.0
2021-07-19 12:00:00,281.84,281.91,280.07,280.13,21344.0,256.7302,256.794,255.1179,255.1726,21344.0
2021-07-19 12:30:00,280.04,280.49,279.39,280.4,29446.0,255.0906,255.5005,254.4985,255.4185,29446.0
2021-07-19 13:00:00,280.33,280.82,279.96,280.25,17748.0,255.3548,255.8011,255.0177,255.2819,17748.0
2021-07-19 13:30:00,280.07,280.16,279.0,279.49,22094.0,255.1179,255.1999,254.1433,254.5896,22094.0
2021-07-19 14:00:00,279.46,280.09,279.06,279.79,21459.0,254.5623,255.1362,254.1979,254.8629,21459.0
2021-07-19 14:30:00,279.75,280.06,279.1,279.59,39855.0,254.8264,255.1088,254.2344,254.6807,39855.0
2021-07-19 15:00:00,279.59,280.65,279.33,280.38,41678.0,254.6807,255.6463,254.4439,255.4003,41678.0
2021-07-19 15:30:00,280.37,282.55,280.35,282.31,179107.0,255.3912,257.377,255.373,257.1584,179107.0
2021-07-20 09:30:00,283.02,284.29,282.2,284.29,57160.0,257.8051,258.962,257.0582,258.962,57160.0
2021-07-20 10:00:00,284.11,286.45,283.99,286.14,31160.0,258.798,260.9295,258.6887,260.6471,31160.0
2021-07-20 10:30:00,286.07,286.43,285.55,286.33,26521.0,260.5834,260.9113,260.1097,260.8202,26521.0
2021-07-20 11:00:00,286.34,288.0,286.23,286.85,61456.0,260.8293,262.3414,260.7291,261.2939,61456.0
2021-07-20 11:30:00,286.93,288.76,286.67,288.4,45549.0,261.3668,263.0337,261.1299,262.7058,45549.0
2021-07-20 12:00:00,288.54,289.09,287.66,288.92,25811.0,262.8333,263.3343,262.0317,263.1795,25811.0
2021-07-20 12:30:00,288.88,289.86,288.7,289.64,40908.0,263.143,264.0357,262.9791,263.8353,40908.0
2021-07-20 13:00:00,289.62,289.69,288.12,288.43,44713.0,263.8171,263.8809,262.4507,262.7331,44713.0
2021-07-20 13:30:00,288.51,288.55,287.37,287.48,24717.0,262.806,262.8424,261.7676,261.8678,24717.0
2021-07-20 14:00:00,287.53,288.17,285.92,286.06,29608.0,261.9133,262.4963,260.4467,260.5743,29608.0
2021-07-20 14:30:00,286.11,286.39,285.28,285.28,37806.0,260.6198,260.8749,259.8638,259.8638,37806.0
2021-07-20 15:00:00,285.37,286.39,285.23,285.63,47953.0,259.9457,260.8749,259.8182,260.1826,47953.0
2021-07-20 15:30:00,285.66,286.14,285.19,286.07,85781.0,260.2099,260.6471,259.7818,260.5834,85781.0
2021-07-21 09:30:00,286.77,287.95,285.82,286.95,40419.0,261.221,262.2959,260.3557,261.385,40419.0
2021-07-21 10:00:00,287.07,287.23,286.4,286.4,44232.0,261.4943,261.64,260.884,260.884,44232.0
2021-07-21 10:30:00,286.41,287.7,286.25,287.59,21222.0,260.8931,262.0682,260.7473,261.968,21222.0
2021-07-21 11:00:00,287.65,287.96,287.13,287.44,17655.0,262.0226,262.305,261.5489,261.8313,17655.0
2021-07-21 11:30:00,287.24,287.8,287.01,287.8,17727.0,261.6491,262.1593,261.4396,262.1593,17727.0
2021-07-21 12:00:00,287.68,287.68,286.07,286.18,9688.0,262.0499,262.0499,260.5834,260.6836,9688.0
2021-07-21 12:30:00,286.22,286.66,286.14,286.4,16087.0,260.72,261.1208,260.6471,260.884,16087.0
2021-07-21 13:00:00,286.44,287.3,286.25,287.3,31676.0,260.9204,261.7038,260.7473,261.7038,31676.0
2021-07-21 13:30:00,287.28,287.68,287.16,287.36,31712.0,261.6856,262.0499,261.5763,261.7585,31712.0
2021-07-21 14:00:00,287.38,287.78,287.14,287.78,27567.0,261.7767,262.141,261.5581,262.141,27567.0
2021-07-21 14:30:00,287.7,287.95,287.66,287.87,18940.0,262.0682,262.2959,262.0317,262.223,18940.0
2021-07-21 15:00:00,287.79,287.84,286.98,287.16,16816.0,262.1501,262.1957,261.4123,261.5763,16816.0
2021-07-21 15:30:00,287.19,287.43,286.56,286.8,101230.0,261.6036,261.8222,261.0297,261.2483,101230.0
2021-07-22 09:30:00,287.95,288.65,286.76,288.22,41002.0,262.2959,262.9335,261.2119,262.5418,41002.0
2021-07-22 10:00:00,288.8,289.17,288.26,288.73,18774.0,263.0702,263.4072,262.5783,263.0064,18774.0
2021-07-22 10:30:00,288.49,288.64,287.71,288.08,24070.0,262.7878,262.9244,262.0773,262.4143,24070.0
2021-07-22 11:00:00,288.09,288.29,287.25,287.53,23642.0,262.4234,262.6056,261.6583,261.9133,23642.0
2021-07-22 11:30:00,287.63,288.29,287.49,288.29,17184.0,262.0044,262.6056,261.8769,262.6056,17184.0
2021-07-22 12:00:00,288.39,288.5,288.13,288.31,21741.0,262.6967,262.7969,262.4599,262.6238,21741.0
2021-07-22 12:30:00,288.24,289.03,288.15,288.89,15555.0,262.5601,263.2797,262.4781,263.1521,15555.0
2021-07-22 13:00:00,288.86,289.15,288.84,289.05,8311.0,263.1248,263.389,263.1066,263.2979,8311.0
2021-07-22 13:30:00,289.06,289.42,288.98,289.3,16474.0,263.307,263.6349,263.2341,263.5256,16474.0
2021-07-22 14:00:00,289.2,289.58,289.16,289.56,22869.0,263.4345,263.7807,263.3981,263.7625,22869.0
2021-07-22 14:30:00,289.56,289.8,288.9,289.13,46748.0,263.7625,263.9811,263.1613,263.3708,46748.0
2021-07-22 15:00:00,289.16,289.45,288.52,288.97,52035.0,263.3981,263.6623,262.8151,263.225,52035.0
2021-07-22 15:30:00,289.0,289.11,288.32,288.6,78895.0,263.2523,263.3525,262.6329,262.888,78895.0
2021-07-23 09:30:00,290.0,290.16,287.63,287.64,24115.0,264.1633,264.309,262.0044,262.0135,24115.0
2021-07-23 10:00:00,287.73,288.43,287.12,287.46,30287.0,262.0955,262.7331,261.5398,261.8495,30287.0
2021-07-23 10:30:00,287.44,288.43,286.92,288.19,17408.0,261.8313,262.7331,261.3577,262.5145,17408.0
2021-07-23 11:00:00,288.29,289.28,288.23,289.23,18482.0,262.6056,263.5074,262.5509,263.4619,18482.0
2021-07-23 11:30:00,289.25,289.62,288.48,288.48,21013.0,263.4801,263.8171,262.7787,262.7787,21013.0
2021-07-23 12:00:00,288.62,289.23,288.51,289.14,13621.0,262.9062,263.4619,262.806,263.3799,13621.0
2021-07-23 12:30:00,289.19,289.82,288.81,289.78,9901.0,263.4254,263.9993,263.0793,263.9629,9901.0
2021-07-23 13:00:00,289.71,290.15,289.7,290.07,12461.0,263.8991,264.2999,263.89,264.227,12461.0
2021-07-23 13:30:00,289.98,290.29,289.79,289.8,10428.0,264.145,264.4274,263.972,263.9811,10428.0
2021-07-23 14:00:00,289.8,290.1,289.46,289.52,9839.0,263.9811,264.2543,263.6714,263.726,9839.0
2021-07-23 14:30:00,289.6,289.83,289.4,289.59,12524.0,263.7989,264.0084,263.6167,263.7898,12524.0
2021-07-23 15:00:00,289.5,289.69,289.03,289.48,19216.0,263.7078,263.8809,263.2797,263.6896,19216.0
2021-07-23 15:30:00,289.56,290.53,289.55,290.09,74242.0,263.7625,264.646,263.7533,264.2452,74242.0
2021-07-26 09:30:00,290.83,291.49,289.0,289.0,22119.0,264.9193,265.5205,263.2523,263.2523,22119.0
2021-07-26 10:00:00,289.01,289.38,287.72,288.54,10091.0,263.2615,263.5985,262.0864,262.8333,10091.0
2021-07-26 10:30:00,288.54,289.24,287.98,288.97,12249.0,262.8333,263.471,262.3232,263.225,12249.0
2021-07-26 11:00:00,289.04,289.42,288.76,289.42,19361.0,263.2888,263.6349,263.0337,263.6349,19361.0
2021-07-26 11:30:00,289.28,289.72,289.15,289.72,6666.0,263.5074,263.9082,263.389,263.9082,6666.0
2021-07-26 12:00:00,289.78,290.04,289.58,289.88,4910.0,263.9629,264.1997,263.7807,264.0539,4910.0
2021-07-26 12:30:00,290.0,290.56,289.78,289.79,7917.0,264.1633,264.6734,263.9629,263.972,7917.0
2021-07-26 13:00:00,289.86,290.04,289.5,289.51,8785.0,264.0357,264.1997,263.7078,263.7169,8785.0
2021-07-26 13:30:00,289.56,289.91,289.35,289.72,9246.0,263.7625,264.0813,263.5712,263.9082,9246.0
2021-07-26 14:00:00,289.75,289.87,289.44,289.69,11153.0,263.9355,264.0448,263.6531,263.8809,11153.0
2021-07-26 14:30:00,289.72,289.72,289.06,289.28,6841.0,263.9082,263.9082,263.307,263.5074,6841.0
2021-07-26 15:00:00,289.27,289.32,288.95,289.12,12065.0,263.4983,263.5438,263.2068,263.3617,12065.0
2021-07-26 15:30:00,289.16,289.45,288.31,289.2,126427.0,263.3981,263.6623,262.6238,263.4345,126427.0
2021-07-27 09:30:00,287.71,288.04,285.06,287.91,69393.0,262.0773,262.3779,259.6634,262.2595,69393.0
2021-07-27 10:00:00,288.1,289.58,288.1,288.97,33832.0,262.4325,263.7807,262.4325,263.225,33832.0
2021-07-27 10:30:00,289.0,290.8,288.82,290.8,20462.0,263.2523,264.892,263.0884,264.892,20462.0
2021-07-27 11:00:00,290.83,291.45,290.2,290.25,31663.0,264.9193,265.4841,264.3454,264.391,31663.0
2021-07-27 11:30:00,290.25,290.25,288.74,288.78,34444.0,264.391,264.391,263.0155,263.0519,34444.0
2021-07-27 12:00:00,288.62,288.83,288.03,288.76,21457.0,262.9062,263.0975,262.3688,263.0337,21457.0
2021-07-27 12:30:00,288.45,289.01,288.35,288.75,16540.0,262.7513,263.2615,262.6603,263.0246,16540.0
2021-07-27 13:00:00,288.76,289.37,288.3,288.44,17421.0,263.0337,263.5894,262.6147,262.7422,17421.0
2021-07-27 13:30:00,288.43,288.43,287.65,287.65,14908.0,262.7331,262.7331,262.0226,262.0226,14908.0
2021-07-27 14:00:00,287.66,288.31,287.66,288.17,13840.0,262.0317,262.6238,262.0317,262.4963,13840.0
2021-07-27 14:30:00,288.17,288.17,287.56,287.92,17646.0,262.4963,262.4963,261.9406,262.2686,17646.0
2021-07-27 15:00:00,287.89,288.35,287.89,288.04,26687.0,262.2412,262.6603,262.2412,262.3779,26687.0
2021-07-27 15:30:00,288.09,288.93,287.92,288.73,82565.0,262.4234,263.1886,262.2686,263.0064,82565.0
2021-07-28 09:30:00,288.61,289.22,287.06,288.67,23814.0,262.8971,263.4527,261.4852,262.9517,23814.0
2021-07-28 10:00:00,288.63,289.31,288.01,289.25,21898.0,262.9153,263.5347,262.3505,263.4801,21898.0
2021-07-28 10:30:00,289.0,289.29,287.98,288.47,16342.0,263.2523,263.5165,262.3232,262.7696,16342.0
2021-07-28 11:00:00,288.44,288.62,288.27,288.42,11130.0,262.7422,262.9062,262.5874,262.724,11130.0
2021-07-28 11:30:00,288.43,289.46,288.3,289.29,9056.0,262.7331,263.6714,262.6147,263.5165,9056.0
2021-07-28 12:00:00,289.25,289.35,288.2,288.27,12363.0,263.4801,263.5712,262.5236,262.5874,12363.0
2021-07-28 12:30:00,288.24,288.54,287.84,288.18,12400.0,262.5601,262.8333,262.1957,262.5054,12400.0
2021-07-28 13:00:00,288.14,288.54,287.96,288.04,19612.0,262.469,262.8333,262.305,262.3779,19612.0
2021-07-28 13:30:00,288.04,288.5,286.67,287.23,50520.0,262.3779,262.7969,261.1299,261.64,50520.0
2021-07-28 14:00:00,287.23,288.32,286.79,288.23,25772.0,261.64,262.6329,261.2392,262.5509,25772.0
2021-07-28 14:30:00,288.23,288.8,287.85,288.69,25672.0,262.5509,263.0702,262.2048,262.97,25672.0
2021-07-28 15:00:00,288.68,289.0,288.19,288.29,54266.0,262.9609,263.2523,262.5145,262.6056,54266.0
2021-07-28 15:30:00,288.31,288.45,287.78,287.92,91293.0,262.6238,262.7513,262.141,262.2686,91293.0
2021-07-29 09:30:00,289.84,290.73,289.25,289.79,22499.0,264.0175,264.8282,263.4801,263.972,22499.0
2021-07-29 10:00:00,289.53,289.93,288.53,288.83,21325.0,263.7351,264.0995,262.8242,263.0975,21325.0
2021-07-29 10:30:00,288.74,289.1,288.1,288.9,13544.0,263.0155,263.3434,262.4325,263.1613,13544.0
2021-07-29 11:00:00,288.84,289.6,288.83,289.5,19301.0,263.1066,263.7989,263.0975,263.7078,19301.0
2021-07-29 11:30:00,289.55,290.09,289.55,290.06,8710.0,263.7533,264.2452,263.7533,264.2179,8710.0
2021-07-29 12:00:00,290.04,290.43,289.72,290.43,8221.0,264.1997,264.5549,263.9082,264.5549,8221.0
2021-07-29 12:30:00,290.39,290.54,289.66,289.7,6386.0,264.5185,264.6551,263.8535,263.89,6386.0
2021-07-29 13:00:00,289.78,290.56,289.78,290.55,11209.0,263.9629,264.6734,263.9629,264.6643,11209.0
2021-07-29 13:30:00,290.55,290.84,290.39,290.4,10592.0,264.6643,264.9284,264.5185,264.5276,10592.0
2021-07-29 14:00:00,290.47,290.47,289.7,289.96,21834.0,264.5914,264.5914,263.89,264.1268,21834.0
2021-07-29 14:30:00,290.06,290.1,289.27,289.35,7784.0,264.2179,264.2543,263.4983,263.5712,7784.0
2021-07-29 15:00:00,289.57,289.7,289.38,289.7,11205.0,263.7716,263.89,263.5985,263.89,11205.0
2021-07-29 15:30:00,289.62,289.69,289.21,289.67,38518.0,263.8171,263.8809,263.4436,263.8627,38518.0
2021-07-30 09:30:00,289.55,292.65,289.55,291.79,21716.0,263.7533,266.5772,263.7533,265.7938,21716.0
2021-07-30 10:00:00,291.14,291.96,290.89,290.93,12223.0,265.2017,265.9486,264.974,265.0104,12223.0
2021-07-30 10:30:00,290.71,291.42,290.34,290.4,9770.0,264.81,265.4567,264.473,264.5276,9770.0
2021-07-30 11:00:00,290.31,290.74,289.83,290.4,9184.0,264.4456,264.8373,264.0084,264.5276,9184.0
2021-07-30 11:30:00,290.39,290.44,289.77,290.29,13056.0,264.5185,264.5641,263.9537,264.4274,13056.0
2021-07-30 12:00:00,290.21,290.8,290.05,290.8,8191.0,264.3545,264.892,264.2088,264.892,8191.0
2021-07-30 12:30:00,290.8,291.25,290.8,290.98,8416.0,264.892,265.3019,264.892,265.0559,8416.0
2021-07-30 13:00:00,290.96,291.17,290.6,290.9,7298.0,265.0377,265.229,264.7098,264.9831,7298.0
2021-07-30 13:30:00,290.9,291.1,290.69,290.83,8766.0,264.9831,265.1653,264.7918,264.9193,8766.0
2021-07-30 14:00:00,290.81,291.01,290.42,290.42,23262.0,264.9011,265.0833,264.5458,264.5458,23262.0
2021-07-30 14:30:00,290.36,290.87,290.04,290.85,19005.0,264.4912,264.9557,264.1997,264.9375,19005.0
2021-07-30 15:00:00,290.84,290.95,290.59,290.78,14425.0,264.9284,265.0286,264.7007,264.8738,14425.0
2021-07-30 15:30:00,290.8,291.28,290.43,290.9,73576.0,264.892,265.3292,264.5549,264.9831,73576.0
2021-08-02 09:30:00,292.37,293.66,290.6,290.7,33131.0,266.3221,267.4972,264.7098,264.8009,33131.0
2021-08-02 10:00:00,290.6,291.51,290.14,291.28,20652.0,264.7098,265.5387,264.2908,265.3292,20652.0
2021-08-02 10:30:00,291.39,291.69,290.94,291.37,19433.0,265.4294,265.7027,265.0195,265.4112,19433.0
2021-08-02 11:00:00,291.32,292.04,290.75,291.69,19536.0,265.3657,266.0215,264.8464,265.7027,19536.0
2021-08-02 11:30:00,291.69,291.79,289.57,289.64,17523.0,265.7027,265.7938,263.7716,263.8353,17523.0
2021-08-02 12:00:00,289.62,289.71,289.15,289.36,9856.0,263.8171,263.8991,263.389,263.5803,9856.0
2021-08-02 12:30:00,289.46,290.14,289.38,289.62,10602.0,263.6714,264.2908,263.5985,263.8171,10602.0
2021-08-02 13:00:00,289.73,289.73,289.25,289.25,10282.0,263.9173,263.9173,263.4801,263.4801,10282.0
2021-08-02 13:30:00,289.23,289.23,288.32,288.63,15135.0,263.4619,263.4619,262.6329,262.9153,15135.0
2021-08-02 14:00:00,288.76,289.1,288.41,288.56,23853.0,263.0337,263.3434,262.7149,262.8515,23853.0
2021-08-02 14:30:00,288.43,289.2,288.43,289.05,11839.0,262.7331,263.4345,262.7331,263.2979,11839.0
2021-08-02 15:00:00,289.14,289.46,288.76,289.26,15238.0,263.3799,263.6714,263.0337,263.4892,15238.0
2021-08-02 15:30:00,289.28,289.68,288.54,288.69,87787.0,263.5074,263.8718,262.8333,262.97,87787.0
2021-08-03 09:30:00,289.58,290.29,288.0,289.29,18004.0,263.7807,264.4274,262.3414,263.5165,18004.0
2021-08-03 10:00:00,289.19,290.79,289.13,290.56,11681.0,263.4254,264.8829,263.3708,264.6734,11681.0
2021-08-03 10:30:00,290.53,291.21,290.3,290.91,20318.0,264.646,265.2655,264.4365,264.9922,20318.0
2021-08-03 11:00:00,290.82,291.17,289.82,290.1,27509.0,264.9102,265.229,263.9993,264.2543,27509.0
2021-08-03 11:30:00,290.04,290.38,289.51,289.87,16890.0,264.1997,264.5094,263.7169,264.0448,16890.0
2021-08-03 12:00:00,289.81,290.05,289.14,289.67,7607.0,263.9902,264.2088,263.3799,263.8627,7607.0
2021-08-03 12:30:00,289.67,289.78,289.47,289.64,12007.0,263.8627,263.9629,263.6805,263.8353,12007.0
2021-08-03 13:00:00,289.66,290.07,289.51,289.82,12481.0,263.8535,264.227,263.7169,263.9993,12481.0
2021-08-03 13:30:00,289.81,289.98,289.16,289.28,10618.0,263.9902,264.145,263.3981,263.5074,10618.0
2021-08-03 14:00:00,289.43,289.91,289.19,289.27,12023.0,263.644,264.0813,263.4254,263.4983,12023.0
2021-08-03 14:30:00,289.46,290.37,289.46,289.68,34871.0,263.6714,264.5003,263.6714,263.8718,34871.0
2021-08-03 15:00:00,289.76,290.19,289.69,289.85,13130.0,263.9446,264.3363,263.8809,264.0266,13130.0
2021-08-03 15:30:00,289.86,290.75,289.69,290.71,99588.0,264.0357,264.8464,263.8809,264.81,99588.0
2021-08-04 09:30:00,287.73,290.52,287.73,290.23,42018.0,262.0955,264.6369,262.0955,264.3728,42018.0
2021-08-04 10:00:00,290.38,290.78,289.91,290.48,26656.0,264.5094,264.8738,264.0813,264.6005,26656.0
2021-08-04 10:30:00,290.18,290.18,289.0,289.0,14431.0,264.3272,264.3272,263.2523,263.2523,14431.0
2021-08-04 11:00:00,288.74,289.13,287.63,287.9,15322.0,263.0155,263.3708,262.0044,262.2503,15322.0
2021-08-04 11:30:00,287.98,288.85,287.98,288.31,15559.0,262.3232,263.1157,262.3232,262.6238,15559.0
2021-08-04 12:00:00,288.03,288.9,288.03,288.69,10596.0,262.3688,263.1613,262.3688,262.97,10596.0
2021-08-04 12:30:00,288.57,288.85,288.26,288.26,10616.0,262.8607,263.1157,262.5783,262.5783,10616.0
2021-08-04 13:00:00,288.26,289.2,288.19,288.7,11058.0,262.5783,263.4345,262.5145,262.9791,11058.0
2021-08-04 13:30:00,288.77,289.18,288.66,288.98,11026.0,263.0428,263.4163,262.9426,263.2341,11026.0
2021-08-04 14:00:00,289.01,289.6,288.87,289.52,7645.0,263.2615,263.7989,263.1339,263.726,7645.0
2021-08-04 14:30:00,289.5,289.81,288.44,288.63,16139.0,263.7078,263.9902,262.7422,262.9153,16139.0
2021-08-04 15:00:00,288.65,288.89,288.53,288.68,11754.0,262.9335,263.1521,262.8242,262.9609,11754.0
2021-08-04 15:30:00,288.6,288.66,287.55,287.57,63830.0,262.888,262.9426,261.9315,261.9497,63830.0
2021-08-05 09:30:00,289.6,291.15,289.07,291.15,30146.0,263.7989,265.2108,263.3161,265.2108,30146.0
2021-08-05 10:00:00,291.14,291.14,289.7,289.78,21872.0,265.2017,265.2017,263.89,263.9629,21872.0
2021-08-05 10:30:00,289.62,290.95,289.48,290.81,18856.0,263.8171,265.0286,263.6896,264.9011,18856.0
2021-08-05 11:00:00,290.86,291.47,289.88,291.42,24960.0,264.9466,265.5023,264.0539,265.4567,24960.0
2021-08-05 11:30:00,291.38,292.07,291.07,291.1,40437.0,265.4203,266.0488,265.1379,265.1653,40437.0
2021-08-05 12:00:00,291.06,291.12,290.74,291.0,26335.0,265.1288,265.1835,264.8373,265.0742,26335.0
2021-08-05 12:30:00,291.04,291.13,290.86,290.91,27409.0,265.1106,265.1926,264.9466,264.9922,27409.0
2021-08-05 13:00:00,290.91,291.26,290.73,290.92,27387.0,264.9922,265.311,264.8282,265.0013,27387.0
2021-08-05 13:30:00,290.92,291.46,290.87,291.46,27212.0,265.0013,265.4932,264.9557,265.4932,27212.0
2021-08-05 14:00:00,291.44,291.64,290.21,290.3,34979.0,265.475,265.6571,264.3545,264.4365,34979.0
2021-08-05 14:30:00,290.3,290.51,289.82,289.89,14746.0,264.4365,264.6278,263.9993,264.0631,14746.0
2021-08-05 15:00:00,289.77,290.26,289.17,289.59,30810.0,263.9537,264.4001,263.4072,263.7898,30810.0
2021-08-05 15:30:00,289.6,290.01,288.3,288.72,255701.0,263.7989,264.1724,262.6147,262.9973,255701.0
2021-08-06 09:30:00,290.3,291.23,288.68,289.54,35325.0,264.4365,265.2837,262.9609,263.7442,35325.0
2021-08-06 10:00:00,289.5,292.3,289.5,291.62,43180.0,263.7078,266.2583,263.7078,265.6389,43180.0
2021-08-06 10:30:00,291.73,293.11,291.58,291.89,30488.0,265.7391,266.9962,265.6025,265.8849,30488.0
2021-08-06 11:00:00,291.81,292.58,291.69,291.69,18791.0,265.812,266.5134,265.7027,265.7027,18791.0
2021-08-06 11:30:00,291.59,291.59,290.71,291.16,27948.0,265.6116,265.6116,264.81,265.2199,27948.0
2021-08-06 12:00:00,291.08,291.26,290.51,290.77,17756.0,265.147,265.311,264.6278,264.8647,17756.0
2021-08-06 12:30:00,290.67,291.34,290.55,290.91,14294.0,264.7736,265.3839,264.6643,264.9922,14294.0
2021-08-06 13:00:00,290.71,290.8,289.99,290.54,17203.0,264.81,264.892,264.1541,264.6551,17203.0
2021-08-06 13:30:00,290.44,290.68,290.1,290.1,21718.0,264.5641,264.7827,264.2543,264.2543,21718.0
2021-08-06 14:00:00,290.2,290.52,290.06,290.31,36551.0,264.3454,264.6369,264.2179,264.4456,36551.0
2021-08-06 14:30:00,290.31,290.4,289.68,289.91,29086.0,264.4456,264.5276,263.8718,264.0813,29086.0
2021-08-06 15:00:00,289.82,290.75,289.82,290.34,35711.0,263.9993,264.8464,263.9993,264.473,35711.0
2021-08-06 15:30:00,290.34,290.94,289.78,290.92,132629.0,264.473,265.0195,263.9629,265.0013,132629.0
2021-08-09 09:30:00,290.32,291.5,273.5,274.0,287289.0,264.4547,265.5296,249.1333,249.5887,287289.0
2021-08-09 10:00:00,274.13,274.88,270.76,272.18,151883.0,249.7071,250.3903,246.6374,247.9309,151883.0
2021-08-09 10:30:00,272.17,274.77,270.94,273.0,118677.0,247.9218,250.2901,246.8014,248.6778,118677.0
2021-08-09 11:00:00,272.81,273.76,271.21,273.05,97186.0,248.5047,249.3701,247.0473,248.7234,97186.0
2021-08-09 11:30:00,273.16,275.8,273.14,275.69,73480.0,248.8236,251.2284,248.8053,251.1282,73480.0
2021-08-09 12:00:00,275.82,275.98,273.86,274.1,73557.0,251.2466,251.3923,249.4612,249.6798,73557.0
2021-08-09 12:30:00,274.1,274.21,272.75,274.19,91671.0,249.6798,249.78,248.4501,249.7618,91671.0
2021-08-09 13:00:00,274.31,274.83,272.96,273.63,62198.0,249.8711,250.3448,248.6414,249.2517,62198.0
2021-08-09 13:30:00,273.55,276.04,273.5,275.11,67589.0,249.1788,251.447,249.1333,250.5998,67589.0
2021-08-09 14:00:00,275.04,275.04,273.72,274.99,42329.0,250.5361,250.5361,249.3337,250.4905,42329.0
2021-08-09 14:30:00,275.16,275.88,274.42,274.55,49729.0,250.6454,251.3012,249.9713,250.0897,49729.0
2021-08-09 15:00:00,274.54,275.34,274.01,275.1,65953.0,250.0806,250.8093,249.5978,250.5907,65953.0
2021-08-09 15:30:00,275.29,276.27,275.09,275.75,276475.0,250.7638,251.6565,250.5816,251.1828,276475.0
2021-08-10 09:30:00,274.59,278.7,274.59,275.06,138225.0,250.1262,253.87,250.1262,250.5543,138225.0
2021-08-10 10:00:00,275.17,277.0,274.93,276.99,60999.0,250.6545,252.3215,250.4359,252.3123,60999.0
2021-08-10 10:30:00,277.04,277.36,276.31,276.64,57027.0,252.3579,252.6494,251.6929,251.9935,57027.0
2021-08-10 11:00:00,276.76,278.49,276.73,277.57,37194.0,252.1028,253.6787,252.0755,252.8407,37194.0
2021-08-10 11:30:00,277.69,278.03,277.3,277.65,33120.0,252.95,253.2597,252.5947,252.9135,33120.0
2021-08-10 12:00:00,277.89,277.89,276.66,276.91,21737.0,253.1322,253.1322,252.0117,252.2395,21737.0
2021-08-10 12:30:00,276.96,276.96,276.38,276.39,18148.0,252.285,252.285,251.7567,251.7658,18148.0
2021-08-10 13:00:00,276.43,276.43,275.17,275.34,36381.0,251.8022,251.8022,250.6545,250.8093,36381.0
2021-08-10 13:30:00,275.35,276.93,274.8,276.79,50619.0,250.8185,252.2577,250.3175,252.1302,50619.0
2021-08-10 14:00:00,276.86,277.1,276.14,277.07,37885.0,252.1939,252.4125,251.5381,252.3852,37885.0
2021-08-10 14:30:00,277.01,278.69,277.01,278.62,49312.0,252.3306,253.8609,252.3306,253.7971,49312.0
2021-08-10 15:00:00,278.62,278.62,276.92,277.36,27045.0,253.7971,253.7971,252.2486,252.6494,27045.0
2021-08-10 15:30:00,277.37,278.35,277.27,277.97,142921.0,252.6585,253.5512,252.5674,253.205,142921.0
2021-08-11 09:30:00,278.08,279.69,274.35,275.44,167358.0,253.3052,254.7718,249.9075,250.9004,167358.0
2021-08-11 10:00:00,275.44,276.72,275.0,275.21,48245.0,250.9004,252.0664,250.4996,250.6909,48245.0
2021-08-11 10:30:00,275.23,278.68,275.23,277.27,46037.0,250.7091,253.8518,250.7091,252.5674,46037.0
2021-08-11 11:00:00,277.51,277.8,277.03,277.2,19739.0,252.786,253.0502,252.3488,252.5036,19739.0
2021-08-11 11:30:00,277.01,277.38,276.95,277.22,15058.0,252.3306,252.6676,252.2759,252.5219,15058.0
2021-08-11 12:00:00,277.22,277.95,277.21,277.61,15726.0,252.5219,253.1868,252.5127,252.8771,15726.0
2021-08-11 12:30:00,277.57,278.53,277.46,278.01,22147.0,252.8407,253.7151,252.7405,253.2415,22147.0
2021-08-11 13:00:00,278.12,278.9,278.08,278.13,27521.0,253.3417,254.0522,253.3052,253.3508,27521.0
2021-08-11 13:30:00,278.08,278.43,277.79,278.43,27445.0,253.3052,253.624,253.0411,253.624,27445.0
2021-08-11 14:00:00,278.46,278.46,277.6,277.84,21067.0,253.6514,253.6514,252.868,253.0866,21067.0
2021-08-11 14:30:00,277.93,278.32,277.93,278.1,14859.0,253.1686,253.5238,253.1686,253.3234,14859.0
2021-08-11 15:00:00,278.09,278.43,278.07,278.3,30408.0,253.3143,253.624,253.2961,253.5056,30408.0
2021-08-11 15:30:00,278.26,278.96,278.02,278.73,138199.0,253.4692,254.1068,253.2506,253.8973,138199.0
2021-08-12 09:30:00,279.7,279.8,278.17,279.31,43329.0,254.7809,254.872,253.3872,254.4256,43329.0
2021-08-12 10:00:00,279.33,280.19,278.88,279.99,29613.0,254.4439,255.2272,254.034,255.0451,29613.0
2021-08-12 10:30:00,279.89,280.36,278.38,278.4,34834.0,254.954,255.3821,253.5785,253.5967,34834.0
2021-08-12 11:00:00,278.32,278.51,276.81,277.4,33973.0,253.5238,253.6969,252.1484,252.6858,33973.0
2021-08-12 11:30:00,277.2,277.63,276.62,276.66,19643.0,252.5036,252.8953,251.9753,252.0117,19643.0
2021-08-12 12:00:00,276.65,277.27,276.27,276.98,37007.0,252.0026,252.5674,251.6565,252.3032,37007.0
2021-08-12 12:30:00,277.08,278.09,277.07,278.09,12434.0,252.3943,253.3143,252.3852,253.3143,12434.0
2021-08-12 13:00:00,278.0,278.2,277.39,278.16,19184.0,253.2324,253.4145,252.6767,253.3781,19184.0
2021-08-12 13:30:00,278.02,278.47,277.71,277.72,16040.0,253.2506,253.6605,252.9682,252.9773,16040.0
2021-08-12 14:00:00,277.66,278.01,277.66,277.87,7043.0,252.9227,253.2415,252.9227,253.1139,7043.0
2021-08-12 14:30:00,277.81,277.93,277.63,277.74,9885.0,253.0593,253.1686,252.8953,252.9955,9885.0
2021-08-12 15:00:00,277.81,278.13,277.65,278.13,15449.0,253.0593,253.3508,252.9135,253.3508,15449.0
2021-08-12 15:30:00,278.02,278.12,277.45,277.54,61030.0,253.2506,253.3417,252.7314,252.8133,61030.0
2021-08-13 09:30:00,277.35,278.58,277.01,277.61,31974.0,252.6403,253.7607,252.3306,252.8771,31974.0
2021-08-13 10:00:00,277.62,277.99,276.71,276.89,25780.0,252.8862,253.2233,252.0573,252.2213,25780.0
2021-08-13 10:30:00,276.95,277.83,276.57,277.15,27096.0,252.2759,253.0775,251.9298,252.4581,27096.0
2021-08-13 11:00:00,277.15,277.83,276.9,277.27,34500.0,252.4581,253.0775,252.2304,252.5674,34500.0
2021-08-13 11:30:00,277.41,277.69,277.04,277.41,14987.0,252.6949,252.95,252.3579,252.6949,14987.0
2021-08-13 12:00:00,277.52,277.69,277.06,277.49,15558.0,252.7951,252.95,252.3761,252.7678,15558.0
2021-08-13 12:30:00,277.61,277.93,277.57,277.73,9172.0,252.8771,253.1686,252.8407,252.9864,9172.0
2021-08-13 13:00:00,277.78,278.56,277.77,278.51,14032.0,253.032,253.7425,253.0229,253.6969,14032.0
2021-08-13 13:30:00,278.46,279.25,278.46,278.94,9296.0,253.6514,254.371,253.6514,254.0886,9296.0
2021-08-13 14:00:00,278.94,279.2,278.79,279.19,8699.0,254.0886,254.3254,253.952,254.3163,8699.0
2021-08-13 14:30:00,279.16,279.16,278.62,278.7,20277.0,254.289,254.289,253.7971,253.87,20277.0
2021-08-13 15:00:00,278.69,279.47,278.62,279.26,50075.0,253.8609,254.5714,253.7971,254.3801,50075.0
2021-08-13 15:30:00,279.25,279.78,278.92,279.75,54437.0,254.371,254.8538,254.0704,254.8264,54437.0
2021-08-16 09:30:00,280.0,280.99,279.0,280.0,50550.0,255.0542,255.956,254.1433,255.0542,50550.0
2021-08-16 10:00:00,280.08,281.78,279.67,281.75,51950.0,255.127,256.6756,254.7536,256.6483,51950.0
2021-08-16 10:30:00,281.86,282.19,281.17,281.55,32055.0,256.7485,257.0491,256.1199,256.4661,32055.0
2021-08-16 11:00:00,281.6,282.14,281.18,281.87,39862.0,256.5116,257.0035,256.129,256.7576,39862.0
2021-08-16 11:30:00,281.95,282.25,281.3,281.48,28078.0,256.8304,257.1037,256.2384,256.4023,28078.0
2021-08-16 12:00:00,281.48,281.75,281.27,281.75,18870.0,256.4023,256.6483,256.211,256.6483,18870.0
2021-08-16 12:30:00,281.76,282.73,281.55,282.28,36512.0,256.6574,257.541,256.4661,257.131,36512.0
2021-08-16 13:00:00,282.24,282.31,281.84,281.93,30734.0,257.0946,257.1584,256.7302,256.8122,30734.0
2021-08-16 13:30:00,281.88,282.13,281.44,281.63,24356.0,256.7667,256.9944,256.3659,256.539,24356.0
2021-08-16 14:00:00,281.63,281.71,281.2,281.25,27828.0,256.539,256.6118,256.1473,256.1928,27828.0
2021-08-16 14:30:00,281.3,281.51,281.03,281.18,24328.0,256.2384,256.4296,255.9924,256.129,24328.0
2021-08-16 15:00:00,281.23,281.9,281.08,281.54,204986.0,256.1746,256.7849,256.038,256.457,204986.0
2021-08-16 15:30:00,281.48,281.75,281.01,281.61,162943.0,256.4023,256.6483,255.9742,256.5207,162943.0
2021-08-17 09:30:00,280.78,281.63,279.29,279.54,36176.0,255.7647,256.539,254.4074,254.6352,36176.0
2021-08-17 10:00:00,279.66,281.02,279.56,280.57,38500.0,254.7445,255.9833,254.6534,255.5734,38500.0
2021-08-17 10:30:00,280.57,280.67,279.65,280.19,17043.0,255.5734,255.6645,254.7354,255.2272,17043.0
2021-08-17 11:00:00,280.21,280.89,279.83,280.81,32612.0,255.2455,255.8649,254.8993,255.792,32612.0
2021-08-17 11:30:00,280.71,281.19,280.7,281.06,24955.0,255.7009,256.1382,255.6918,256.0197,24955.0
2021-08-17 12:00:00,281.0,281.08,279.7,279.81,21733.0,255.9651,256.038,254.7809,254.8811,21733.0
2021-08-17 12:30:00,279.77,279.97,278.84,278.97,18427.0,254.8447,255.0268,253.9975,254.1159,18427.0
2021-08-17 13:00:00,279.0,279.79,278.4,278.94,44994.0,254.1433,254.8629,253.5967,254.0886,44994.0
2021-08-17 13:30:00,278.92,278.96,277.71,278.76,42342.0,254.0704,254.1068,252.9682,253.9246,42342.0
2021-08-17 14:00:00,278.84,279.33,278.73,278.96,31491.0,253.9975,254.4439,253.8973,254.1068,31491.0
2021-08-17 14:30:00,278.94,279.72,278.74,279.65,22233.0,254.0886,254.7991,253.9064,254.7354,22233.0
2021-08-17 15:00:00,279.69,280.05,279.38,279.99,32057.0,254.7718,255.0997,254.4894,255.0451,32057.0
2021-08-17 15:30:00,279.99,281.44,279.99,281.41,137431.0,255.0451,256.3659,255.0451,256.3386,137431.0
2021-08-18 09:30:00,280.6,281.75,279.62,280.6,62325.0,255.6007,256.6483,254.708,255.6007,62325.0
2021-08-18 10:00:00,280.6,281.36,279.2,279.31,40798.0,255.6007,256.293,254.3254,254.4256,40798.0
2021-08-18 10:30:00,279.2,279.4,275.9,275.97,67148.0,254.3254,254.5076,251.3195,251.3832,67148.0
2021-08-18 11:00:00,276.04,276.42,274.81,274.81,50667.0,251.447,251.7931,250.3266,250.3266,50667.0
2021-08-18 11:30:00,274.81,275.45,274.06,274.67,49614.0,250.3266,250.9095,249.6434,250.199,49614.0
2021-08-18 12:00:00,274.7,275.0,272.68,273.0,41968.0,250.2264,250.4996,248.3863,248.6778,41968.0
2021-08-18 12:30:00,273.04,273.41,272.28,272.86,49248.0,248.7143,249.0513,248.022,248.5503,49248.0
2021-08-18 13:00:00,272.94,273.35,271.9,271.9,44746.0,248.6232,248.9966,247.6758,247.6758,44746.0
2021-08-18 13:30:00,272.0,272.64,271.18,272.17,63123.0,247.7669,248.3499,247.02,247.9218,63123.0
2021-08-18 14:00:00,272.23,273.35,272.11,272.97,29845.0,247.9764,248.9966,247.8671,248.6505,29845.0
2021-08-18 14:30:00,273.15,273.58,272.7,273.3,38742.0,248.8145,249.2061,248.4045,248.9511,38742.0
2021-08-18 15:00:00,273.28,273.89,272.89,273.15,34005.0,248.9329,249.4885,248.5776,248.8145,34005.0
2021-08-18 15:30:00,273.12,273.75,272.02,272.07,141808.0,248.7871,249.361,247.7851,247.8307,141808.0
2021-08-19 09:30:00,270.27,272.12,269.23,271.27,46792.0,246.191,247.8762,245.2437,247.1019,46792.0
2021-08-19 10:00:00,271.08,272.16,270.19,270.49,34115.0,246.9289,247.9127,246.1182,246.3914,34115.0
2021-08-19 10:30:00,270.44,271.39,269.19,271.26,44159.0,246.3459,247.2113,245.2073,247.0928,44159.0
2021-08-19 11:00:00,271.13,272.15,270.62,271.47,63298.0,246.9744,247.9035,246.5099,247.2841,63298.0
2021-08-19 11:30:00,271.39,272.57,271.35,272.36,27233.0,247.2113,248.2861,247.1748,248.0948,27233.0
2021-08-19 12:00:00,272.46,272.56,271.65,271.86,25472.0,248.1859,248.277,247.4481,247.6394,25472.0
2021-08-19 12:30:00,271.78,272.24,271.55,272.22,26950.0,247.5665,247.9855,247.357,247.9673,26950.0
2021-08-19 13:00:00,272.23,272.23,270.84,270.84,38883.0,247.9764,247.9764,246.7103,246.7103,38883.0
2021-08-19 13:30:00,270.82,270.84,270.33,270.57,36689.0,246.692,246.7103,246.2457,246.4643,36689.0
2021-08-19 14:00:00,270.55,270.76,270.15,270.19,46394.0,246.4461,246.6374,246.0817,246.1182,46394.0
2021-08-19 14:30:00,270.19,271.63,269.71,271.37,46858.0,246.1182,247.4299,245.6809,247.193,46858.0
2021-08-19 15:00:00,271.37,272.84,271.37,272.51,112465.0,247.193,248.5321,247.193,248.2315,112465.0
2021-08-19 15:30:00,272.46,272.56,270.83,271.39,164401.0,248.1859,248.277,246.7012,247.2113,164401.0
2021-08-20 09:30:00,270.73,271.29,268.8,269.21,79816.0,246.6101,247.1202,244.852,245.2255,79816.0
2021-08-20 10:00:00,269.08,269.36,268.76,269.12,50897.0,245.1071,245.3621,244.8156,245.1435,50897.0
2021-08-20 10:30:00,269.11,269.19,268.4,268.41,55629.0,245.1344,245.2073,244.4876,244.4968,55629.0
2021-08-20 11:00:00,268.41,268.74,267.51,267.88,93142.0,244.4968,244.7974,243.6769,244.014,93142.0
2021-08-20 11:30:00,267.94,268.77,267.55,268.53,66183.0,244.0686,244.8247,243.7134,244.6061,66183.0
2021-08-20 12:00:00,268.48,268.53,267.67,267.96,53131.0,244.5605,244.6061,243.8227,244.0868,53131.0
2021-08-20 12:30:00,268.01,268.22,267.52,267.55,47070.0,244.1324,244.3237,243.686,243.7134,47070.0
2021-08-20 13:00:00,267.58,267.89,267.06,267.83,46158.0,243.7407,244.0231,243.267,243.9684,46158.0
2021-08-20 13:30:00,267.83,268.02,266.83,267.32,56314.0,243.9684,244.1415,243.0575,243.5039,56314.0
2021-08-20 14:00:00,267.33,267.46,266.01,266.04,59480.0,243.513,243.6314,242.3106,242.3379,59480.0
2021-08-20 14:30:00,266.14,266.86,265.59,266.21,56758.0,242.429,243.0848,241.928,242.4928,56758.0
2021-08-20 15:00:00,266.14,266.48,265.62,265.71,103919.0,242.429,242.7387,241.9553,242.0373,103919.0
2021-08-20 15:30:00,265.66,267.49,265.05,267.44,235952.0,241.9918,243.6587,241.4361,243.6132,235952.0
2021-08-23 09:30:00,268.07,268.66,267.1,268.25,265561.0,244.187,244.7245,243.3035,244.351,265561.0
2021-08-23 10:00:00,268.4,269.44,268.15,268.23,176638.0,244.4876,245.435,244.2599,244.3328,176638.0
2021-08-23 10:30:00,268.34,269.06,268.23,268.83,87628.0,244.433,245.0888,244.3328,244.8793,87628.0
2021-08-23 11:00:00,268.82,269.43,268.66,269.1,62796.0,244.8702,245.4259,244.7245,245.1253,62796.0
2021-08-23 11:30:00,269.2,269.59,269.08,269.21,65801.0,245.2164,245.5716,245.1071,245.2255,65801.0
2021-08-23 12:00:00,269.21,270.34,269.21,270.23,66915.0,245.2255,246.2548,245.2255,246.1546,66915.0
2021-08-23 12:30:00,270.27,271.0,270.13,270.83,48225.0,246.191,246.856,246.0635,246.7012,48225.0
2021-08-23 13:00:00,270.76,270.85,269.18,269.39,59048.0,246.6374,246.7194,245.1982,245.3894,59048.0
2021-08-23 13:30:00,269.48,269.63,268.69,268.76,33629.0,245.4714,245.6081,244.7518,244.8156,33629.0
2021-08-23 14:00:00,268.82,269.15,268.53,268.56,50532.0,244.8702,245.1708,244.6061,244.6334,50532.0
2021-08-23 14:30:00,268.54,268.88,268.43,268.86,37600.0,244.6152,244.9249,244.515,244.9067,37600.0
2021-08-23 15:00:00,268.85,270.25,268.79,270.22,77113.0,244.8976,246.1728,244.8429,246.1455,77113.0
2021-08-23 15:30:00,270.2,270.93,270.1,270.5,123029.0,246.1273,246.7922,246.0362,246.4006,123029.0
2021-08-24 09:30:00,272.42,273.43,272.0,273.25,56206.0,248.1495,249.0695,247.7669,248.9055,56206.0
2021-08-24 10:00:00,273.27,273.4,271.33,272.22,59312.0,248.9238,249.0422,247.1566,247.9673,59312.0
2021-08-24 10:30:00,272.19,272.19,271.22,271.22,48855.0,247.94,247.94,247.0564,247.0564,48855.0
2021-08-24 11:00:00,271.21,271.7,270.58,270.82,94258.0,247.0473,247.4936,246.4734,246.692,94258.0
2021-08-24 11:30:00,270.7,270.99,270.26,270.44,18457.0,246.5827,246.8469,246.1819,246.3459,18457.0
2021-08-24 12:00:00,270.44,270.45,269.42,269.94,49454.0,246.3459,246.355,245.4168,245.8904,49454.0
2021-08-24 12:30:00,270.02,271.27,269.9,270.97,21981.0,245.9633,247.1019,245.854,246.8287,21981.0
2021-08-24 13:00:00,271.03,271.07,270.55,270.63,14275.0,246.8833,246.9198,246.4461,246.519,14275.0
2021-08-24 13:30:00,270.48,270.82,270.42,270.82,13466.0,246.3823,246.692,246.3277,246.692,13466.0
2021-08-24 14:00:00,270.9,271.59,270.81,271.59,16078.0,246.7649,247.3934,246.6829,247.3934,16078.0
2021-08-24 14:30:00,271.57,271.59,271.17,271.38,8451.0,247.3752,247.3934,247.0109,247.2021,8451.0
2021-08-24 15:00:00,271.38,271.66,271.21,271.29,17660.0,247.2021,247.4572,247.0473,247.1202,17660.0
2021-08-24 15:30:00,271.28,271.28,270.49,270.57,66821.0,247.1111,247.1111,246.3914,246.4643,66821.0
2021-08-25 09:30:00,268.97,269.67,267.5,267.5,57872.0,245.0069,245.6445,243.6678,243.6678,57872.0
2021-08-25 10:00:00,267.51,269.01,267.5,268.27,56711.0,243.6769,245.0433,243.6678,244.3692,56711.0
2021-08-25 10:30:00,268.31,269.47,267.73,269.33,101688.0,244.4057,245.4623,243.8773,245.3348,101688.0
2021-08-25 11:00:00,269.25,269.37,268.78,268.81,39087.0,245.2619,245.3712,244.8338,244.8611,39087.0
2021-08-25 11:30:00,268.81,269.21,268.5,269.05,64238.0,244.8611,245.2255,244.5787,245.0797,64238.0
2021-08-25 12:00:00,269.09,269.1,268.77,268.92,106826.0,245.1162,245.1253,244.8247,244.9613,106826.0
2021-08-25 12:30:00,268.99,269.32,268.81,268.9,53079.0,245.0251,245.3257,244.8611,244.9431,53079.0
2021-08-25 13:00:00,268.96,268.96,268.34,268.68,34708.0,244.9978,244.9978,244.433,244.7427,34708.0
2021-08-25 13:30:00,268.76,268.79,268.14,268.22,30095.0,244.8156,244.8429,244.2508,244.3237,30095.0
2021-08-25 14:00:00,268.26,268.68,268.18,268.51,45328.0,244.3601,244.7427,244.2872,244.5878,45328.0
2021-08-25 14:30:00,268.41,268.64,267.88,267.99,39540.0,244.4968,244.7063,244.014,244.1142,39540.0
2021-08-25 15:00:00,268.01,268.85,267.92,268.59,42494.0,244.1324,244.8976,244.0504,244.6607,42494.0
2021-08-25 15:30:00,268.67,269.29,268.37,269.17,165474.0,244.7336,245.2984,244.4603,245.189,165474.0
2021-08-26 09:30:00,269.38,271.95,269.38,270.43,75162.0,245.3803,247.7214,245.3803,246.3368,75162.0
2021-08-26 10:00:00,270.44,270.9,269.45,270.01,59212.0,246.3459,246.7649,245.4441,245.9542,59212.0
2021-08-26 10:30:00,270.04,270.12,269.26,269.86,55619.0,245.9815,246.0544,245.271,245.8176,55619.0
2021-08-26 11:00:00,269.74,270.37,269.25,270.13,39246.0,245.7083,246.2821,245.2619,246.0635,39246.0
2021-08-26 11:30:00,270.12,270.48,269.8,270.21,10727.0,246.0544,246.3823,245.7629,246.1364,10727.0
2021-08-26 12:00:00,270.15,270.55,270.13,270.34,19541.0,246.0817,246.4461,246.0635,246.2548,19541.0
2021-08-26 12:30:00,270.21,270.24,269.05,269.24,11757.0,246.1364,246.1637,245.0797,245.2528,11757.0
2021-08-26 13:00:00,269.25,269.54,268.95,269.18,17198.0,245.2619,245.5261,244.9886,245.1982,17198.0
2021-08-26 13:30:00,269.18,269.83,269.1,269.19,14468.0,245.1982,245.7902,245.1253,245.2073,14468.0
2021-08-26 14:00:00,269.08,269.23,268.23,268.43,18867.0,245.1071,245.2437,244.3328,244.515,18867.0
2021-08-26 14:30:00,268.47,268.64,268.13,268.31,24702.0,244.5514,244.7063,244.2417,244.4057,24702.0
2021-08-26 15:00:00,268.24,268.37,267.6,267.69,39617.0,244.3419,244.4603,243.7589,243.8409,39617.0
2021-08-26 15:30:00,267.7,268.47,267.7,268.42,86862.0,243.85,244.5514,243.85,244.5059,86862.0
2021-08-27 09:30:00,269.46,269.87,268.32,269.4,26820.0,245.4532,245.8267,244.4148,245.3986,26820.0
2021-08-27 10:00:00,269.28,269.99,268.52,269.36,25737.0,245.2892,245.936,244.597,245.3621,25737.0
2021-08-27 10:30:00,269.37,269.57,268.55,268.56,33661.0,245.3712,245.5534,244.6243,244.6334,33661.0
2021-08-27 11:00:00,268.64,269.23,268.62,268.99,15660.0,244.7063,245.2437,244.688,245.0251,15660.0
2021-08-27 11:30:00,268.86,269.38,268.79,269.31,19473.0,244.9067,245.3803,244.8429,245.3166,19473.0
2021-08-27 12:00:00,269.35,269.8,269.06,269.68,23891.0,245.353,245.7629,245.0888,245.6536,23891.0
2021-08-27 12:30:00,269.68,269.79,269.28,269.39,14836.0,245.6536,245.7538,245.2892,245.3894,14836.0
2021-08-27 13:00:00,269.39,269.56,269.05,269.1,9743.0,245.3894,245.5443,245.0797,245.1253,9743.0
2021-08-27 13:30:00,269.04,269.38,269.02,269.18,11359.0,245.0706,245.3803,245.0524,245.1982,11359.0
2021-08-27 14:00:00,269.16,269.16,268.73,268.73,13455.0,245.1799,245.1799,244.7882,244.7882,13455.0
2021-08-27 14:30:00,268.76,269.1,268.51,268.62,9512.0,244.8156,245.1253,244.5878,244.688,9512.0
2021-08-27 15:00:00,268.72,269.2,268.63,268.65,31914.0,244.7791,245.2164,244.6972,244.7154,31914.0
2021-08-27 15:30:00,268.67,268.89,268.37,268.43,47277.0,244.7336,244.934,244.4603,244.515,47277.0
2021-08-30 09:30:00,269.06,269.81,268.64,268.88,31547.0,245.0888,245.772,244.7063,244.9249,31547.0
2021-08-30 10:00:00,268.8,269.53,268.7,269.53,11466.0,244.852,245.517,244.7609,245.517,11466.0
2021-08-30 10:30:00,269.47,269.58,268.9,269.05,16293.0,245.4623,245.5625,244.9431,245.0797,16293.0
2021-08-30 11:00:00,269.09,269.66,268.98,269.13,13497.0,245.1162,245.6354,245.016,245.1526,13497.0
2021-08-30 11:30:00,269.14,269.56,268.95,269.27,23133.0,245.1617,245.5443,244.9886,245.2801,23133.0
2021-08-30 12:00:00,269.31,269.47,268.97,269.17,19299.0,245.3166,245.4623,245.0069,245.189,19299.0
2021-08-30 12:30:00,269.1,269.56,268.98,269.52,17366.0,245.1253,245.5443,245.016,245.5079,17366.0
2021-08-30 13:00:00,269.64,269.74,269.36,269.5,20883.0,245.6172,245.7083,245.3621,245.4896,20883.0
2021-08-30 13:30:00,269.53,269.82,269.38,269.77,22482.0,245.517,245.7811,245.3803,245.7356,22482.0
2021-08-30 14:00:00,269.81,270.3,269.81,270.24,20370.0,245.772,246.2184,245.772,246.1637,20370.0
2021-08-30 14:30:00,270.17,270.58,270.08,270.44,14965.0,246.1,246.4734,246.018,246.3459,14965.0
2021-08-30 15:00:00,270.4,271.18,270.36,270.84,22962.0,246.3095,247.02,246.273,246.7103,22962.0
2021-08-30 15:30:00,270.8,270.96,270.01,270.31,52645.0,246.6738,246.8196,245.9542,246.2275,52645.0
2021-08-31 09:30:00,269.8,271.98,269.42,271.69,47473.0,245.7629,247.7487,245.4168,247.4845,47473.0
2021-08-31 10:00:00,271.65,271.81,270.16,270.47,33579.0,247.4481,247.5938,246.0908,246.3732,33579.0
2021-08-31 10:30:00,270.47,271.75,270.44,271.49,28744.0,246.3732,247.5392,246.3459,247.3023,28744.0
2021-08-31 11:00:00,271.51,271.61,270.64,270.97,17140.0,247.3206,247.4117,246.5281,246.8287,17140.0
2021-08-31 11:30:00,270.88,271.75,270.69,271.5,20509.0,246.7467,247.5392,246.5736,247.3115,20509.0
2021-08-31 12:00:00,271.4,271.69,271.06,271.43,17449.0,247.2204,247.4845,246.9107,247.2477,17449.0
2021-08-31 12:30:00,271.36,271.36,270.4,270.6,12759.0,247.1839,247.1839,246.3095,246.4916,12759.0
2021-08-31 13:00:00,270.53,270.7,270.13,270.27,10608.0,246.4279,246.5827,246.0635,246.191,10608.0
2021-08-31 13:30:00,270.18,270.24,270.01,270.16,13061.0,246.1091,246.1637,245.9542,246.0908,13061.0
2021-08-31 14:00:00,270.17,270.21,269.6,269.62,12299.0,246.1,246.1364,245.5807,245.599,12299.0
2021-08-31 14:30:00,269.67,269.67,269.06,269.45,12358.0,245.6445,245.6445,245.0888,245.4441,12358.0
2021-08-31 15:00:00,269.51,269.96,269.42,269.74,34416.0,245.4988,245.9087,245.4168,245.7083,34416.0
2021-08-31 15:30:00,269.8,269.85,269.34,269.51,117496.0,245.7629,245.8085,245.3439,245.4988,117496.0
2021-09-01 09:30:00,269.51,270.06,267.5,267.5,49251.0,245.4988,245.9998,243.6678,243.6678,49251.0
2021-09-01 10:00:00,267.57,268.84,267.56,268.74,18426.0,243.7316,244.8884,243.7225,244.7974,18426.0
2021-09-01 10:30:00,268.84,270.17,268.58,269.81,21765.0,244.8884,246.1,244.6516,245.772,21765.0
2021-09-01 11:00:00,269.75,270.17,269.0,269.89,31165.0,245.7174,246.1,245.0342,245.8449,31165.0
2021-09-01 11:30:00,270.01,270.22,269.64,269.74,13720.0,245.9542,246.1455,245.6172,245.7083,13720.0
2021-09-01 12:00:00,269.84,270.41,269.75,270.17,11352.0,245.7994,246.3186,245.7174,246.1,11352.0
2021-09-01 12:30:00,270.31,270.59,270.23,270.49,10345.0,246.2275,246.4825,246.1546,246.3914,10345.0
2021-09-01 13:00:00,270.44,270.48,270.22,270.33,7344.0,246.3459,246.3823,246.1455,246.2457,7344.0
2021-09-01 13:30:00,270.38,270.39,269.41,269.6,11518.0,246.2912,246.3004,245.4077,245.5807,11518.0
2021-09-01 14:00:00,269.6,269.71,269.42,269.57,9833.0,245.5807,245.6809,245.4168,245.5534,9833.0
2021-09-01 14:30:00,269.59,269.69,269.38,269.64,12770.0,245.5716,245.6627,245.3803,245.6172,12770.0
2021-09-01 15:00:00,269.7,270.27,269.61,270.01,13261.0,245.6718,246.191,245.5898,245.9542,13261.0
2021-09-01 15:30:00,270.0,270.0,269.23,269.34,46558.0,245.9451,245.9451,245.2437,245.3439,46558.0
2021-09-02 09:30:00,269.95,271.34,269.35,270.67,25646.0,245.8996,247.1657,245.353,246.5554,25646.0
2021-09-02 10:00:00,270.46,270.93,269.85,270.28,24154.0,246.3641,246.7922,245.8085,246.2002,24154.0
2021-09-02 10:30:00,270.21,270.29,269.7,270.06,14866.0,246.1364,246.2093,245.6718,245.9998,14866.0
2021-09-02 11:00:00,270.05,270.15,269.15,269.4,11368.0,245.9906,246.0817,245.1708,245.3986,11368.0
2021-09-02 11:30:00,269.15,269.55,269.0,269.49,9916.0,245.1708,245.5352,245.0342,245.4805,9916.0
2021-09-02 12:00:00,269.55,269.61,269.17,269.45,10774.0,245.5352,245.5898,245.189,245.4441,10774.0
2021-09-02 12:30:00,269.47,269.47,269.15,269.35,8885.0,245.4623,245.4623,245.1708,245.353,8885.0
2021-09-02 13:00:00,269.22,269.24,268.53,269.06,9964.0,245.2346,245.2528,244.6061,245.0888,9964.0
2021-09-02 13:30:00,269.11,269.67,268.99,269.58,12465.0,245.1344,245.6445,245.0251,245.5625,12465.0
2021-09-02 14:00:00,269.47,269.55,269.17,269.34,10930.0,245.4623,245.5352,245.189,245.3439,10930.0
2021-09-02 14:30:00,269.34,269.64,269.17,269.46,8558.0,245.3439,245.6172,245.189,245.4532,8558.0
2021-09-02 15:00:00,269.61,269.62,269.14,269.24,11583.0,245.5898,245.599,245.1617,245.2528,11583.0
2021-09-02 15:30:00,269.28,270.01,268.99,270.0,49038.0,245.2892,245.9542,245.0251,245.9451,49038.0
2021-09-03 09:30:00,269.93,270.28,268.92,269.15,21488.0,245.8813,246.2002,244.9613,245.1708,21488.0
2021-09-03 10:00:00,268.96,269.29,268.63,268.74,15240.0,244.9978,245.2984,244.6972,244.7974,15240.0
2021-09-03 10:30:00,268.68,269.02,267.88,268.5,38523.0,244.7427,245.0524,244.014,244.5787,38523.0
2021-09-03 11:00:00,268.64,269.5,268.27,269.27,23651.0,244.7063,245.4896,244.3692,245.2801,23651.0
2021-09-03 11:30:00,269.32,270.27,269.19,269.77,35071.0,245.3257,246.191,245.2073,245.7356,35071.0
2021-09-03 12:00:00,269.78,270.55,269.72,269.82,12272.0,245.7447,246.4461,245.69,245.7811,12272.0
2021-09-03 12:30:00,269.85,269.93,269.58,269.87,7863.0,245.8085,245.8813,245.5625,245.8267,7863.0
2021-09-03 13:00:00,269.91,270.21,269.26,270.21,16688.0,245.8631,246.1364,245.271,246.1364,16688.0
2021-09-03 13:30:00,270.1,270.59,269.93,270.34,10499.0,246.0362,246.4825,245.8813,246.2548,10499.0
2021-09-03 14:00:00,270.33,270.46,270.19,270.3,7144.0,246.2457,246.3641,246.1182,246.2184,7144.0
2021-09-03 14:30:00,270.27,270.42,270.02,270.02,8423.0,246.191,246.3277,245.9633,245.9633,8423.0
2021-09-03 15:00:00,270.05,270.05,269.07,269.07,10835.0,245.9906,245.9906,245.098,245.098,10835.0
2021-09-03 15:30:00,269.11,269.25,268.18,268.2,97679.0,245.1344,245.2619,244.2872,244.3055,97679.0
2021-09-07 09:30:00,267.85,268.01,266.11,266.69,57698.0,243.9866,244.1324,242.4017,242.93,57698.0
2021-09-07 10:00:00,266.74,267.72,266.33,267.21,34474.0,242.9755,243.8682,242.6021,243.4037,34474.0
2021-09-07 10:30:00,267.15,267.7,266.5,266.97,23316.0,243.349,243.85,242.7569,243.185,23316.0
2021-09-07 11:00:00,267.1,267.21,266.63,267.06,18757.0,243.3035,243.4037,242.8753,243.267,18757.0
2021-09-07 11:30:00,267.16,267.28,266.94,267.15,14319.0,243.3581,243.4674,243.1577,243.349,14319.0
2021-09-07 12:00:00,267.1,267.63,267.1,267.37,14640.0,243.3035,243.7862,243.3035,243.5494,14640.0
2021-09-07 12:30:00,267.43,267.95,267.25,267.89,16814.0,243.6041,244.0777,243.4401,244.0231,16814.0
2021-09-07 13:00:00,267.97,268.27,267.65,267.67,17742.0,244.096,244.3692,243.8045,243.8227,17742.0
2021-09-07 13:30:00,267.68,268.54,267.67,268.4,18128.0,243.8318,244.6152,243.8227,244.4876,18128.0
2021-09-07 14:00:00,268.4,268.55,268.06,268.21,15822.0,244.4876,244.6243,244.1779,244.3146,15822.0
2021-09-07 14:30:00,268.13,268.29,267.67,267.96,18848.0,244.2417,244.3874,243.8227,244.0868,18848.0
2021-09-07 15:00:00,267.9,268.06,267.39,267.66,18290.0,244.0322,244.1779,243.5676,243.8136,18290.0
2021-09-07 15:30:00,267.66,267.95,267.04,267.06,79780.0,243.8136,244.0777,243.2488,243.267,79780.0
2021-09-08 09:30:00,267.5,268.09,266.1,267.85,24609.0,243.6678,244.2053,242.3926,243.9866,24609.0
2021-09-08 10:00:00,267.92,268.34,267.44,267.74,16790.0,244.0504,244.433,243.6132,243.8864,16790.0
2021-09-08 10:30:00,267.74,267.95,266.87,267.75,24569.0,243.8864,244.0777,243.094,243.8956,24569.0
2021-09-08 11:00:00,267.81,268.33,267.81,267.94,13032.0,243.9502,244.4239,243.9502,244.0686,13032.0
2021-09-08 11:30:00,267.67,267.98,267.28,267.87,16417.0,243.8227,244.1051,243.4674,244.0049,16417.0
2021-09-08 12:00:00,267.76,268.64,267.76,268.45,23426.0,243.9047,244.7063,243.9047,244.5332,23426.0
2021-09-08 12:30:00,268.4,268.64,267.78,268.0,8402.0,244.4876,244.7063,243.9229,244.1233,8402.0
2021-09-08 13:00:00,268.0,268.18,267.76,267.92,11790.0,244.1233,244.2872,243.9047,244.0504,11790.0
2021-09-08 13:30:00,267.98,267.98,267.56,267.56,12973.0,244.1051,244.1051,243.7225,243.7225,12973.0
2021-09-08 14:00:00,267.59,268.01,267.31,267.75,12676.0,243.7498,244.1324,243.4948,243.8956,12676.0
2021-09-08 14:30:00,267.87,268.31,267.84,268.04,8291.0,244.0049,244.4057,243.9775,244.1597,8291.0
2021-09-08 15:00:00,268.0,268.04,267.64,267.97,11315.0,244.1233,244.1597,243.7954,244.096,11315.0
2021-09-08 15:30:00,267.94,268.2,267.5,267.64,65044.0,244.0686,244.3055,243.6678,243.7954,65044.0
2021-09-09 09:30:00,267.36,269.28,267.36,268.0,31867.0,243.5403,245.2892,243.5403,244.1233,31867.0
2021-09-09 10:00:00,268.06,269.47,267.83,268.13,23949.0,244.1779,245.4623,243.9684,244.2417,23949.0
2021-09-09 10:30:00,268.33,268.91,267.62,267.62,16757.0,244.4239,244.9522,243.7771,243.7771,16757.0
2021-09-09 11:00:00,267.66,268.17,267.59,267.81,21779.0,243.8136,244.2781,243.7498,243.9502,21779.0
2021-09-09 11:30:00,267.8,268.55,267.68,268.17,36177.0,243.9411,244.6243,243.8318,244.2781,36177.0
2021-09-09 12:00:00,268.17,268.17,266.73,267.15,47322.0,244.2781,244.2781,242.9664,243.349,47322.0
2021-09-09 12:30:00,267.1,267.99,266.93,267.3,58428.0,243.3035,244.1142,243.1486,243.4856,58428.0
2021-09-09 13:00:00,267.43,267.82,266.99,267.25,25072.0,243.6041,243.9593,243.2033,243.4401,25072.0
2021-09-09 13:30:00,266.99,267.79,266.62,267.48,20763.0,243.2033,243.932,242.8662,243.6496,20763.0
2021-09-09 14:00:00,267.48,267.52,266.71,267.35,15026.0,243.6496,243.686,242.9482,243.5312,15026.0
2021-09-09 14:30:00,267.26,268.07,267.25,268.06,13383.0,243.4492,244.187,243.4401,244.1779,13383.0
2021-09-09 15:00:00,268.06,268.07,267.41,267.71,17238.0,244.1779,244.187,243.5858,243.8591,17238.0
2021-09-09 15:30:00,267.68,267.99,266.94,267.1,81350.0,243.8318,244.1142,243.1577,243.3035,81350.0
2021-09-10 09:30:00,267.67,268.95,267.36,267.7,67824.0,243.8227,244.9886,243.5403,243.85,67824.0
2021-09-10 10:00:00,267.6,267.96,267.29,267.5,19341.0,243.7589,244.0868,243.4765,243.6678,19341.0
2021-09-10 10:30:00,267.42,267.52,266.8,267.08,30891.0,243.595,243.686,243.0302,243.2852,30891.0
2021-09-10 11:00:00,267.17,268.0,266.95,267.8,74077.0,243.3672,244.1233,243.1668,243.9411,74077.0
2021-09-10 11:30:00,267.9,268.25,267.73,267.97,14809.0,244.0322,244.351,243.8773,244.096,14809.0
2021-09-10 12:00:00,268.0,268.67,267.98,268.6,10266.0,244.1233,244.7336,244.1051,244.6698,10266.0
2021-09-10 12:30:00,268.61,269.44,268.6,269.32,43104.0,244.6789,245.435,244.6698,245.3257,43104.0
2021-09-10 13:00:00,269.16,269.28,268.77,268.77,9895.0,245.1799,245.2892,244.8247,244.8247,9895.0
2021-09-10 13:30:00,268.71,268.71,268.25,268.32,8120.0,244.77,244.77,244.351,244.4148,8120.0
2021-09-10 14:00:00,268.28,268.52,268.12,268.3,11434.0,244.3783,244.597,244.2326,244.3966,11434.0
2021-09-10 14:30:00,268.32,268.6,268.24,268.56,13197.0,244.4148,244.6698,244.3419,244.6334,13197.0
2021-09-10 15:00:00,268.49,268.89,268.41,268.69,15614.0,244.5696,244.934,244.4968,244.7518,15614.0
2021-09-10 15:30:00,268.57,268.7,266.84,268.0,141881.0,244.6425,244.7609,243.0666,244.1233,141881.0
2021-09-13 09:30:00,270.36,272.03,269.64,269.75,130018.0,246.273,247.7942,245.6172,245.7174,130018.0
2021-09-13 10:00:00,269.85,269.94,268.47,268.86,47893.0,245.8085,245.8904,244.5514,244.9067,47893.0
2021-09-13 10:30:00,268.75,270.27,268.47,270.12,61189.0,244.8065,246.191,244.5514,246.0544,61189.0
2021-09-13 11:00:00,270.15,270.16,268.35,269.39,24765.0,246.0817,246.0908,244.4421,245.3894,24765.0
2021-09-13 11:30:00,269.24,269.4,268.38,268.38,38523.0,245.2528,245.3986,244.4694,244.4694,38523.0
2021-09-13 12:00:00,268.44,268.65,268.18,268.51,34981.0,244.5241,244.7154,244.2872,244.5878,34981.0
2021-09-13 12:30:00,268.38,268.41,267.67,268.2,45188.0,244.4694,244.4968,243.8227,244.3055,45188.0
2021-09-13 13:00:00,268.14,268.51,267.86,267.94,30327.0,244.2508,244.5878,243.9958,244.0686,30327.0
2021-09-13 13:30:00,267.94,268.19,267.32,267.74,70658.0,244.0686,244.2964,243.5039,243.8864,70658.0
2021-09-13 14:00:00,267.62,268.53,267.28,268.32,52522.0,243.7771,244.6061,243.4674,244.4148,52522.0
2021-09-13 14:30:00,268.28,269.11,268.17,269.01,28395.0,244.3783,245.1344,244.2781,245.0433,28395.0
2021-09-13 15:00:00,268.97,269.03,268.34,268.96,27100.0,245.0069,245.0615,244.433,244.9978,27100.0
2021-09-13 15:30:00,268.89,269.55,268.71,269.52,186956.0,244.934,245.5352,244.77,245.5079,186956.0
2021-09-14 09:30:00,270.64,270.98,268.87,269.11,38472.0,246.5281,246.8378,244.9158,245.1344,38472.0
2021-09-14 10:00:00,268.85,269.59,268.24,269.37,33615.0,244.8976,245.5716,244.3419,245.3712,33615.0
2021-09-14 10:30:00,269.37,270.01,268.89,269.92,19596.0,245.3712,245.9542,244.934,245.8722,19596.0
2021-09-14 11:00:00,269.99,270.27,268.87,268.93,58065.0,245.936,246.191,244.9158,244.9704,58065.0
2021-09-14 11:30:00,268.98,269.26,268.25,268.36,18415.0,245.016,245.271,244.351,244.4512,18415.0
2021-09-14 12:00:00,268.38,269.21,268.28,268.97,16007.0,244.4694,245.2255,244.3783,245.0069,16007.0
2021-09-14 12:30:00,269.05,269.05,268.17,268.33,27554.0,245.0797,245.0797,244.2781,244.4239,27554.0
2021-09-14 13:00:00,268.22,268.52,267.86,268.36,27247.0,244.3237,244.597,243.9958,244.4512,27247.0
2021-09-14 13:30:00,268.31,268.78,268.03,268.52,15487.0,244.4057,244.8338,244.1506,244.597,15487.0
2021-09-14 14:00:00,268.48,268.82,268.38,268.47,29251.0,244.5605,244.8702,244.4694,244.5514,29251.0
2021-09-14 14:30:00,268.43,268.79,267.88,268.76,25315.0,244.515,244.8429,244.014,244.8156,25315.0
2021-09-14 15:00:00,268.72,269.26,268.37,268.37,21992.0,244.7791,245.271,244.4603,244.4603,21992.0
2021-09-14 15:30:00,268.4,269.03,267.89,268.87,134018.0,244.4876,245.0615,244.0231,244.9158,134018.0
2021-09-15 09:30:00,269.3,270.78,268.37,270.29,31723.0,245.3075,246.6556,244.4603,246.2093,31723.0
2021-09-15 10:00:00,270.38,270.38,268.76,268.91,21843.0,246.2912,246.2912,244.8156,244.9522,21843.0
2021-09-15 10:30:00,269.03,269.03,267.8,268.05,32561.0,245.0615,245.0615,243.9411,244.1688,32561.0
2021-09-15 11:00:00,268.02,268.71,267.99,268.24,48785.0,244.1415,244.77,244.1142,244.3419,48785.0
2021-09-15 11:30:00,268.15,268.43,267.97,268.43,43574.0,244.2599,244.515,244.096,244.515,43574.0
2021-09-15 12:00:00,268.46,269.03,268.3,268.59,69589.0,244.5423,245.0615,244.3966,244.6607,69589.0
2021-09-15 12:30:00,268.59,268.66,268.2,268.29,84918.0,244.6607,244.7245,244.3055,244.3874,84918.0
2021-09-15 13:00:00,268.31,269.1,268.3,269.04,44156.0,244.4057,245.1253,244.3966,245.0706,44156.0
2021-09-15 13:30:00,269.13,269.24,268.97,269.01,7713.0,245.1526,245.2528,245.0069,245.0433,7713.0
2021-09-15 14:00:00,269.05,269.05,268.4,268.63,32127.0,245.0797,245.0797,244.4876,244.6972,32127.0
2021-09-15 14:30:00,268.64,268.98,268.52,268.72,17277.0,244.7063,245.016,244.597,244.7791,17277.0
2021-09-15 15:00:00,268.72,269.43,268.66,269.39,29820.0,244.7791,245.4259,244.7245,245.3894,29820.0
2021-09-15 15:30:00,269.4,269.65,268.82,269.51,134066.0,245.3986,245.6263,244.8702,245.4988,134066.0
2021-09-16 09:30:00,268.27,269.0,267.5,267.84,66390.0,244.3692,245.0342,243.6678,243.9775,66390.0
2021-09-16 10:00:00,267.66,267.66,266.56,267.27,59653.0,243.8136,243.8136,242.8116,243.4583,59653.0
2021-09-16 10:30:00,267.1,267.32,265.89,266.08,54278.0,243.3035,243.5039,242.2013,242.3743,54278.0
2021-09-16 11:00:00,265.99,266.72,265.89,266.35,39610.0,242.2924,242.9573,242.2013,242.6203,39610.0
2021-09-16 11:30:00,266.36,266.48,265.92,266.15,27616.0,242.6294,242.7387,242.2286,242.4381,27616.0
2021-09-16 12:00:00,266.16,266.88,266.15,266.59,28716.0,242.4472,243.1031,242.4381,242.8389,28716.0
2021-09-16 12:30:00,266.64,267.04,266.45,266.65,21808.0,242.8844,243.2488,242.7114,242.8936,21808.0
2021-09-16 13:00:00,266.64,266.81,266.36,266.7,15961.0,242.8844,243.0393,242.6294,242.9391,15961.0
2021-09-16 13:30:00,266.63,267.28,266.31,267.28,21218.0,242.8753,243.4674,242.5838,243.4674,21218.0
2021-09-16 14:00:00,267.32,268.1,267.25,267.35,31709.0,243.5039,244.2144,243.4401,243.5312,31709.0
2021-09-16 14:30:00,267.37,267.76,267.12,267.48,13082.0,243.5494,243.9047,243.3217,243.6496,13082.0
2021-09-16 15:00:00,267.59,268.0,267.21,267.28,32421.0,243.7498,244.1233,243.4037,243.4674,32421.0
2021-09-16 15:30:00,267.28,267.47,266.32,266.47,91053.0,243.4674,243.6405,242.593,242.7296,91053.0
2021-09-17 09:30:00,263.49,264.44,262.12,262.31,235456.0,240.0151,240.8804,238.7671,238.9402,235456.0
2021-09-17 10:00:00,262.23,262.6,260.85,261.34,36396.0,238.8673,239.2044,237.6103,238.0566,36396.0
2021-09-17 10:30:00,261.07,261.13,260.01,260.18,47793.0,237.8107,237.8653,236.8451,237.0,47793.0
2021-09-17 11:00:00,260.1,260.87,259.62,260.44,61588.0,236.9271,237.6285,236.4899,237.2368,61588.0
2021-09-17 11:30:00,260.49,262.01,260.31,261.89,33885.0,237.2824,238.6669,237.1184,238.5576,33885.0
2021-09-17 12:00:00,261.86,261.95,260.75,261.48,25106.0,238.5303,238.6123,237.5192,238.1842,25106.0
2021-09-17 12:30:00,261.45,262.23,261.45,262.22,13688.0,238.1568,238.8673,238.1568,238.8582,13688.0
2021-09-17 13:00:00,262.19,262.19,261.55,261.91,13405.0,238.8309,238.8309,238.2479,238.5759,13405.0
2021-09-17 13:30:00,261.86,262.38,261.42,261.74,19899.0,238.5303,239.004,238.1295,238.421,19899.0
2021-09-17 14:00:00,261.61,262.46,261.61,262.18,22472.0,238.3026,239.0769,238.3026,238.8218,22472.0
2021-09-17 14:30:00,262.06,262.1,260.96,261.34,42779.0,238.7125,238.7489,237.7105,238.0566,42779.0
2021-09-17 15:00:00,261.46,261.98,261.43,261.85,21413.0,238.1659,238.6396,238.1386,238.5212,21413.0
2021-09-17 15:30:00,261.81,262.34,261.3,261.84,136204.0,238.4848,238.9675,238.0202,238.5121,136204.0
2021-09-20 09:30:00,258.0,259.71,257.02,259.3,51353.0,235.0142,236.5719,234.1215,236.1984,51353.0
2021-09-20 10:00:00,259.32,259.75,257.51,258.54,21796.0,236.2166,236.6083,234.5679,235.5061,21796.0
2021-09-20 10:30:00,258.73,259.14,257.84,258.08,25711.0,235.6792,236.0526,234.8685,235.0871,25711.0
2021-09-20 11:00:00,258.05,258.65,257.69,258.29,21361.0,235.0597,235.6063,234.7318,235.2784,21361.0
2021-09-20 11:30:00,258.23,258.39,256.86,256.86,35795.0,235.2237,235.3695,233.9758,233.9758,35795.0
2021-09-20 12:00:00,256.88,256.88,255.81,256.11,34891.0,233.994,233.994,233.0193,233.2926,34891.0
2021-09-20 12:30:00,256.06,256.06,254.85,254.91,44476.0,233.247,233.247,232.1448,232.1995,44476.0
2021-09-20 13:00:00,254.95,255.56,253.91,255.56,40001.0,232.2359,232.7916,231.2886,232.7916,40001.0
2021-09-20 13:30:00,255.39,256.24,255.19,256.01,16088.0,232.6367,233.411,232.4546,233.2015,16088.0
2021-09-20 14:00:00,256.13,256.2,255.34,255.59,16746.0,233.3108,233.3746,232.5912,232.8189,16746.0
2021-09-20 14:30:00,255.42,255.58,254.98,255.49,19703.0,232.6641,232.8098,232.2633,232.7278,19703.0
2021-09-20 15:00:00,255.51,256.03,255.07,256.03,29448.0,232.746,233.2197,232.3452,233.2197,29448.0
2021-09-20 15:30:00,256.09,259.18,255.97,258.13,177305.0,233.2744,236.0891,233.1651,235.1326,177305.0
2021-09-21 09:30:00,259.7,260.28,259.0,259.73,54766.0,236.5627,237.0911,235.9251,236.5901,54766.0
2021-09-21 10:00:00,259.83,259.85,257.66,258.61,43757.0,236.6812,236.6994,234.7045,235.5699,43757.0
2021-09-21 10:30:00,258.57,258.8,257.67,257.82,31268.0,235.5334,235.7429,234.7136,234.8502,31268.0
2021-09-21 11:00:00,257.76,258.1,257.23,257.67,29676.0,234.7956,235.1053,234.3128,234.7136,29676.0
2021-09-21 11:30:00,257.79,258.87,257.79,258.64,12826.0,234.8229,235.8067,234.8229,235.5972,12826.0
2021-09-21 12:00:00,258.76,259.59,258.61,258.61,14829.0,235.7065,236.4625,235.5699,235.5699,14829.0
2021-09-21 12:30:00,258.64,258.85,258.29,258.42,17155.0,235.5972,235.7885,235.2784,235.3968,17155.0
2021-09-21 13:00:00,258.42,258.57,257.83,257.88,13512.0,235.3968,235.5334,234.8593,234.9049,13512.0
2021-09-21 13:30:00,257.97,258.38,257.41,257.72,49946.0,234.9869,235.3603,234.4768,234.7591,49946.0
2021-09-21 14:00:00,257.87,258.02,257.25,257.38,11506.0,234.8958,235.0324,234.331,234.4494,11506.0
2021-09-21 14:30:00,257.46,258.14,257.39,257.61,9662.0,234.5223,235.1417,234.4586,234.6589,9662.0
2021-09-21 15:00:00,257.7,258.5,257.7,258.22,13112.0,234.7409,235.4697,234.7409,235.2146,13112.0
2021-09-21 15:30:00,258.36,258.69,257.32,257.36,60765.0,235.3421,235.6427,234.3948,234.4312,60765.0
2021-09-22 09:30:00,258.64,259.0,257.86,258.79,27698.0,235.5972,235.9251,234.8867,235.7338,27698.0
2021-09-22 10:00:00,258.81,258.85,257.81,258.49,26417.0,235.752,235.7885,234.8411,235.4605,26417.0
2021-09-22 10:30:00,258.55,259.31,258.47,259.04,24770.0,235.5152,236.2075,235.4423,235.9615,24770.0
2021-09-22 11:00:00,259.07,259.4,258.84,258.99,16915.0,235.9889,236.2895,235.7794,235.916,16915.0
2021-09-22 11:30:00,259.08,260.15,259.08,259.99,13611.0,235.998,236.9727,235.998,236.8269,13611.0
2021-09-22 12:00:00,259.89,260.15,259.62,259.88,9474.0,236.7358,236.9727,236.4899,236.7267,9474.0
2021-09-22 12:30:00,259.9,260.11,259.52,260.06,33769.0,236.7449,236.9362,236.3988,236.8907,33769.0
2021-09-22 13:00:00,260.01,260.14,259.3,259.42,11092.0,236.8451,236.9635,236.1984,236.3077,11092.0
2021-09-22 13:30:00,259.43,259.64,259.16,259.2,12881.0,236.3168,236.5081,236.0709,236.1073,12881.0
2021-09-22 14:00:00,259.0,260.21,258.85,259.74,17355.0,235.9251,237.0273,235.7885,236.5992,17355.0
2021-09-22 14:30:00,259.69,259.89,258.0,258.69,22195.0,236.5536,236.7358,235.0142,235.6427,22195.0
2021-09-22 15:00:00,258.42,259.21,258.18,258.68,14055.0,235.3968,236.1164,235.1782,235.6336,14055.0
2021-09-22 15:30:00,258.6,258.67,257.58,257.93,61377.0,235.5607,235.6245,234.6316,234.9504,61377.0
2021-09-23 09:30:00,259.48,260.68,259.09,260.37,41286.0,236.3623,237.4554,236.0071,237.1731,41286.0
2021-09-23 10:00:00,260.39,261.26,260.23,260.53,36621.0,237.1913,237.9838,237.0455,237.3188,36621.0
2021-09-23 10:30:00,260.44,260.44,259.14,259.65,44936.0,237.2368,237.2368,236.0526,236.5172,44936.0
2021-09-23 11:00:00,259.65,260.42,259.64,259.9,23091.0,236.5172,237.2186,236.5081,236.7449,23091.0
2021-09-23 11:30:00,259.84,260.34,259.69,259.7,13916.0,236.6903,237.1457,236.5536,236.5627,13916.0
2021-09-23 12:00:00,259.73,259.98,259.47,259.59,24487.0,236.5901,236.8178,236.3532,236.4625,24487.0
2021-09-23 12:30:00,259.62,260.19,259.51,259.99,24041.0,236.4899,237.0091,236.3897,236.8269,24041.0
2021-09-23 13:00:00,260.04,260.53,259.86,260.12,39862.0,236.8725,237.3188,236.7085,236.9453,39862.0
2021-09-23 13:30:00,260.25,260.6,260.19,260.55,33920.0,237.0637,237.3826,237.0091,237.337,33920.0
2021-09-23 14:00:00,260.6,261.04,260.25,260.6,40170.0,237.3826,237.7834,237.0637,237.3826,40170.0
2021-09-23 14:30:00,260.63,260.73,260.19,260.52,36830.0,237.4099,237.501,237.0091,237.3097,36830.0
2021-09-23 15:00:00,260.41,260.54,259.94,259.98,54685.0,237.2095,237.3279,236.7814,236.8178,54685.0
2021-09-23 15:30:00,259.97,260.44,259.86,260.35,82020.0,236.8087,237.2368,236.7085,237.1548,82020.0
2021-09-24 09:30:00,259.44,260.91,258.66,260.77,39546.0,236.3259,237.6649,235.6154,237.5374,39546.0
2021-09-24 10:00:00,260.91,261.71,260.7,261.41,26049.0,237.6649,238.3937,237.4737,238.1204,26049.0
2021-09-24 10:30:00,261.57,261.58,260.28,260.83,24845.0,238.2661,238.2753,237.0911,237.5921,24845.0
2021-09-24 11:00:00,260.94,261.21,260.4,260.56,19975.0,237.6923,237.9382,237.2004,237.3461,19975.0
2021-09-24 11:30:00,260.5,260.67,260.22,260.37,13044.0,237.2915,237.4463,237.0364,237.1731,13044.0
2021-09-24 12:00:00,260.41,261.05,260.23,260.67,17504.0,237.2095,237.7925,237.0455,237.4463,17504.0
2021-09-24 12:30:00,260.61,260.9,260.4,260.56,16013.0,237.3917,237.6558,237.2004,237.3461,16013.0
2021-09-24 13:00:00,260.52,260.67,260.36,260.66,10284.0,237.3097,237.4463,237.1639,237.4372,10284.0
2021-09-24 13:30:00,260.61,260.63,259.99,259.99,12501.0,237.3917,237.4099,236.8269,236.8269,12501.0
2021-09-24 14:00:00,260.04,260.11,259.6,259.68,19456.0,236.8725,236.9362,236.4717,236.5445,19456.0
2021-09-24 14:30:00,259.67,259.91,259.39,259.87,12831.0,236.5354,236.754,236.2804,236.7176,12831.0
2021-09-24 15:00:00,259.82,259.82,259.22,259.23,18002.0,236.6721,236.6721,236.1255,236.1346,18002.0
2021-09-24 15:30:00,259.21,259.91,259.21,259.55,58038.0,236.1164,236.754,236.1164,236.4261,58038.0
2021-09-27 09:30:00,269.0,269.0,264.72,266.32,139592.0,245.0342,245.0342,241.1355,242.593,139592.0
2021-09-27 10:00:00,266.26,267.16,265.8,265.86,42921.0,242.5383,243.3581,242.1193,242.1739,42921.0
2021-09-27 10:30:00,265.96,266.13,263.75,264.69,39393.0,242.265,242.4199,240.2519,241.1082,39393.0
2021-09-27 11:00:00,264.78,266.51,264.54,265.87,160874.0,241.1902,242.766,240.9715,242.183,160874.0
2021-09-27 11:30:00,265.69,265.81,264.25,264.48,39602.0,242.0191,242.1284,240.7074,240.9169,39602.0
2021-09-27 12:00:00,264.51,264.63,263.77,264.23,27463.0,240.9442,241.0535,240.2701,240.6892,27463.0
2021-09-27 12:30:00,264.18,264.45,263.17,263.56,53606.0,240.6436,240.8896,239.7236,240.0789,53606.0
2021-09-27 13:00:00,263.48,263.96,262.78,262.79,25627.0,240.006,240.4432,239.3683,239.3775,25627.0
2021-09-27 13:30:00,263.07,263.44,262.9,263.27,32752.0,239.6325,239.9695,239.4777,239.8147,32752.0
2021-09-27 14:00:00,263.24,263.29,262.72,263.01,24021.0,239.7874,239.8329,239.3137,239.5779,24021.0
2021-09-27 14:30:00,263.05,263.19,262.51,262.6,20099.0,239.6143,239.7418,239.1224,239.2044,20099.0
2021-09-27 15:00:00,262.59,262.78,261.87,261.99,27553.0,239.1953,239.3683,238.5394,238.6487,27553.0
2021-09-27 15:30:00,262.03,262.5,261.65,261.88,141868.0,238.6852,239.1133,238.339,238.5485,141868.0
2021-09-28 09:30:00,261.62,262.33,260.37,260.83,61693.0,238.3117,238.9584,237.1731,237.5921,61693.0
2021-09-28 10:00:00,260.69,261.0,259.77,260.99,39489.0,237.4645,237.7469,236.6265,237.7378,39489.0
2021-09-28 10:30:00,260.97,262.17,260.9,262.1,40877.0,237.7196,238.8127,237.6558,238.7489,40877.0
2021-09-28 11:00:00,262.17,262.42,261.7,262.21,34691.0,238.8127,239.0404,238.3846,238.8491,34691.0
2021-09-28 11:30:00,262.11,262.71,261.6,262.28,42484.0,238.758,239.3046,238.2935,238.9129,42484.0
2021-09-28 12:00:00,262.21,262.39,261.42,262.24,31352.0,238.8491,239.0131,238.1295,238.8765,31352.0
2021-09-28 12:30:00,262.21,262.96,262.0,262.73,49645.0,238.8491,239.5323,238.6578,239.3228,49645.0
2021-09-28 13:00:00,262.67,262.94,261.97,262.28,35228.0,239.2681,239.5141,238.6305,238.9129,35228.0
2021-09-28 13:30:00,262.31,263.09,262.22,262.32,27195.0,238.9402,239.6507,238.8582,238.9493,27195.0
2021-09-28 14:00:00,262.29,262.97,261.63,262.97,36306.0,238.922,239.5414,238.3208,239.5414,36306.0
2021-09-28 14:30:00,262.94,264.09,262.5,263.85,43366.0,239.5141,240.5616,239.1133,240.343,43366.0
2021-09-28 15:00:00,263.81,263.85,262.98,263.08,34038.0,240.3066,240.343,239.5505,239.6416,34038.0
2021-09-28 15:30:00,262.95,263.36,261.93,262.36,128801.0,239.5232,239.8967,238.5941,238.9858,128801.0
2021-09-29 09:30:00,261.9,262.36,260.61,261.84,33806.0,238.5667,238.9858,237.3917,238.5121,33806.0
2021-09-29 10:00:00,261.88,262.4,261.72,262.04,28275.0,238.5485,239.0222,238.4028,238.6943,28275.0
2021-09-29 10:30:00,262.1,262.48,261.69,262.08,35445.0,238.7489,239.0951,238.3755,238.7307,35445.0
2021-09-29 11:00:00,262.08,262.55,261.73,262.27,19720.0,238.7307,239.1588,238.4119,238.9038,19720.0
2021-09-29 11:30:00,262.28,263.07,262.26,262.69,19460.0,238.9129,239.6325,238.8947,239.2864,19460.0
2021-09-29 12:00:00,262.62,262.67,261.76,262.03,17347.0,239.2226,239.2681,238.4392,238.6852,17347.0
2021-09-29 12:30:00,261.92,262.32,261.86,262.1,13829.0,238.585,238.9493,238.5303,238.7489,13829.0
2021-09-29 13:00:00,262.15,262.26,261.23,261.33,20855.0,238.7945,238.8947,237.9564,238.0475,20855.0
2021-09-29 13:30:00,261.26,261.44,260.93,261.13,27838.0,237.9838,238.1477,237.6832,237.8653,27838.0
2021-09-29 14:00:00,261.2,262.07,261.0,261.84,22467.0,237.9291,238.7216,237.7469,238.5121,22467.0
2021-09-29 14:30:00,261.86,262.07,261.39,261.39,22221.0,238.5303,238.7216,238.1022,238.1022,22221.0
2021-09-29 15:00:00,261.41,261.49,260.83,261.29,32767.0,238.1204,238.1933,237.5921,238.0111,32767.0
2021-09-29 15:30:00,261.25,261.35,260.14,260.3,103626.0,237.9747,238.0657,236.9635,237.1093,103626.0
2021-09-30 09:30:00,260.22,260.86,259.53,260.48,37997.0,238.4247,239.0111,237.7925,238.6629,37997.0
2021-09-30 10:00:00,260.26,260.42,259.42,260.06,15700.0,238.4614,238.608,237.6917,238.2781,15700.0
2021-09-30 10:30:00,259.84,260.16,258.62,258.96,16798.0,238.0765,238.3697,236.9587,237.2702,16798.0
2021-09-30 11:00:00,258.99,260.15,258.83,260.0,10304.0,237.2977,238.3606,237.1511,238.2231,10304.0
2021-09-30 11:30:00,260.01,260.11,258.17,258.35,8975.0,238.2323,238.3239,236.5464,236.7113,8975.0
2021-09-30 12:00:00,258.42,258.42,257.41,257.68,17850.0,236.7755,236.7755,235.8501,236.0975,17850.0
2021-09-30 12:30:00,257.57,258.43,257.52,257.85,10003.0,235.9967,236.7846,235.9509,236.2532,10003.0
2021-09-30 13:00:00,257.87,258.44,257.81,257.87,12599.0,236.2715,236.7938,236.2166,236.2715,12599.0
2021-09-30 13:30:00,257.42,257.92,257.19,257.85,10338.0,235.8592,236.3173,235.6485,236.2532,10338.0
2021-09-30 14:00:00,257.78,258.5,257.62,257.97,10865.0,236.1891,236.8488,236.0425,236.3632,10865.0
2021-09-30 14:30:00,258.12,259.35,258.04,258.53,22069.0,236.5006,237.6276,236.4273,236.8763,22069.0
2021-09-30 15:00:00,258.48,259.19,257.96,258.15,29563.0,236.8304,237.481,236.354,236.5281,29563.0
2021-09-30 15:30:00,258.12,258.96,256.06,256.18,101913.0,236.5006,237.2702,234.6131,234.7231,101913.0
2021-10-01 09:30:00,257.77,259.3,256.36,256.36,46939.0,236.1799,237.5818,234.888,234.888,46939.0
2021-10-01 10:00:00,256.6,257.46,255.2,255.49,37714.0,235.1079,235.8959,233.8252,234.0909,37714.0
2021-10-01 10:30:00,255.43,255.75,254.65,254.94,24162.0,234.0359,234.3291,233.3212,233.5869,24162.0
2021-10-01 11:00:00,254.95,255.54,253.91,255.07,44085.0,233.5961,234.1367,232.6432,233.7061,44085.0
2021-10-01 11:30:00,255.1,256.69,255.01,256.28,20568.0,233.7335,235.1904,233.6511,234.8147,20568.0
2021-10-01 12:00:00,256.47,256.66,255.58,256.44,17417.0,234.9888,235.1629,234.1733,234.9613,17417.0
2021-10-01 12:30:00,256.55,257.04,256.41,256.73,12664.0,235.0621,235.5111,234.9338,235.227,12664.0
2021-10-01 13:00:00,256.74,257.87,256.69,257.84,19227.0,235.2362,236.2715,235.1904,236.244,19227.0
2021-10-01 13:30:00,257.8,258.91,257.79,258.7,20330.0,236.2074,237.2244,236.1982,237.032,20330.0
2021-10-01 14:00:00,258.67,259.05,258.49,258.68,16750.0,237.0045,237.3527,236.8396,237.0137,16750.0
2021-10-01 14:30:00,258.61,258.88,258.17,258.21,23192.0,236.9496,237.1969,236.5464,236.5831,23192.0
2021-10-01 15:00:00,258.2,258.49,257.77,257.77,44647.0,236.5739,236.8396,236.1799,236.1799,44647.0
2021-10-01 15:30:00,257.82,257.99,257.1,257.48,113896.0,236.2257,236.3815,235.566,235.9142,113896.0
2021-10-04 09:30:00,256.94,258.74,256.94,258.32,37896.0,235.4194,237.0687,235.4194,236.6838,37896.0
2021-10-04 10:00:00,258.09,258.26,255.94,256.24,17961.0,236.4731,236.6289,234.5032,234.7781,17961.0
2021-10-04 10:30:00,256.02,256.18,254.78,255.04,24717.0,234.5765,234.7231,233.4403,233.6786,24717.0
2021-10-04 11:00:00,255.4,255.4,253.97,254.12,17713.0,234.0084,234.0084,232.6982,232.8356,17713.0
2021-10-04 11:30:00,254.25,255.56,253.48,255.4,10560.0,232.9547,234.155,232.2492,234.0084,10560.0
2021-10-04 12:00:00,255.32,255.79,255.2,255.3,7734.0,233.9351,234.3658,233.8252,233.9168,7734.0
2021-10-04 12:30:00,255.18,255.55,254.59,255.39,10816.0,233.8068,234.1459,233.2663,233.9993,10816.0
2021-10-04 13:00:00,255.3,255.83,255.07,255.53,13857.0,233.9168,234.4024,233.7061,234.1275,13857.0
2021-10-04 13:30:00,255.66,256.0,255.43,255.45,14886.0,234.2466,234.5582,234.0359,234.0542,14886.0
2021-10-04 14:00:00,255.45,255.9,255.12,255.47,9857.0,234.0542,234.4665,233.7519,234.0726,9857.0
2021-10-04 14:30:00,255.42,256.2,255.28,256.13,21164.0,234.0267,234.7414,233.8985,234.6773,21164.0
2021-10-04 15:00:00,256.0,256.73,255.97,256.25,32371.0,234.5582,235.227,234.5307,234.7872,32371.0
2021-10-04 15:30:00,256.26,256.88,255.86,255.99,127466.0,234.7964,235.3645,234.4299,234.549,127466.0
2021-10-05 09:30:00,256.11,256.78,254.48,254.93,50202.0,234.6589,235.2728,233.1655,233.5778,50202.0
2021-10-05 10:00:00,255.08,257.34,255.08,257.17,18308.0,233.7152,235.7859,233.7152,235.6302,18308.0
2021-10-05 10:30:00,257.33,257.57,256.88,257.35,15993.0,235.7768,235.9967,235.3645,235.7951,15993.0
2021-10-05 11:00:00,257.42,257.9,257.38,257.65,23864.0,235.8592,236.299,235.8226,236.07,23864.0
2021-10-05 11:30:00,257.66,258.13,256.73,256.93,35400.0,236.0791,236.5098,235.227,235.4103,35400.0
2021-10-05 12:00:00,256.97,257.35,256.58,256.63,22421.0,235.4469,235.7951,235.0896,235.1354,22421.0
2021-10-05 12:30:00,256.61,256.96,256.41,256.86,15862.0,235.1171,235.4378,234.9338,235.3461,15862.0
2021-10-05 13:00:00,256.93,257.37,256.87,257.22,10673.0,235.4103,235.8134,235.3553,235.676,10673.0
2021-10-05 13:30:00,257.35,257.76,257.27,257.7,10729.0,235.7951,236.1708,235.7218,236.1158,10729.0
2021-10-05 14:00:00,257.61,258.18,257.19,258.18,18214.0,236.0333,236.5556,235.6485,236.5556,18214.0
2021-10-05 14:30:00,258.27,258.55,257.77,257.84,17184.0,236.638,236.8946,236.1799,236.244,17184.0
2021-10-05 15:00:00,257.71,257.84,257.56,257.57,16547.0,236.1249,236.244,235.9875,235.9967,16547.0
2021-10-05 15:30:00,257.54,257.9,256.88,257.05,110276.0,235.9692,236.299,235.3645,235.5202,110276.0
2021-10-06 09:30:00,255.0,255.33,253.61,253.73,47443.0,233.6419,233.9443,232.3683,232.4783,47443.0
2021-10-06 10:00:00,253.57,253.98,252.55,253.0,34985.0,232.3317,232.7074,231.3971,231.8094,34985.0
2021-10-06 10:30:00,253.07,253.36,252.29,253.15,49401.0,231.8736,232.1393,231.1589,231.9469,49401.0
2021-10-06 11:00:00,253.0,253.81,252.19,252.26,37898.0,231.8094,232.5516,231.0673,231.1314,37898.0
2021-10-06 11:30:00,252.21,253.7,251.97,253.59,28720.0,231.0856,232.4508,230.8657,232.35,28720.0
2021-10-06 12:00:00,253.74,254.05,253.39,253.64,32924.0,232.4875,232.7715,232.1668,232.3958,32924.0
2021-10-06 12:30:00,253.73,254.9,253.73,254.73,31905.0,232.4783,233.5503,232.4783,233.3945,31905.0
2021-10-06 13:00:00,254.84,255.28,254.69,255.27,42984.0,233.4953,233.8985,233.3579,233.8893,42984.0
2021-10-06 13:30:00,255.16,256.51,255.13,256.25,18109.0,233.7885,235.0254,233.761,234.7872,18109.0
2021-10-06 14:00:00,256.34,257.29,256.0,256.92,20756.0,234.8697,235.7401,234.5582,235.4011,20756.0
2021-10-06 14:30:00,256.88,257.74,256.77,256.88,26529.0,235.3645,236.1524,235.2637,235.3645,26529.0
2021-10-06 15:00:00,256.81,258.67,256.53,258.49,83958.0,235.3003,237.0045,235.0438,236.8396,83958.0
2021-10-06 15:30:00,258.45,261.01,258.44,260.75,247127.0,236.803,239.1485,236.7938,238.9103,247127.0
2021-10-07 09:30:00,262.37,265.47,262.04,263.82,52225.0,240.3946,243.235,240.0923,241.7232,52225.0
2021-10-07 10:00:00,263.82,265.9,263.47,265.88,31219.0,241.7232,243.629,241.4025,243.6106,31219.0
2021-10-07 10:30:00,265.71,265.74,264.61,264.97,29688.0,243.4549,243.4824,242.447,242.7769,29688.0
2021-10-07 11:00:00,265.04,265.19,264.44,264.63,26936.0,242.841,242.9784,242.2913,242.4653,26936.0
2021-10-07 11:30:00,264.64,265.46,264.45,265.18,46580.0,242.4745,243.2258,242.3004,242.9693,46580.0
2021-10-07 12:00:00,265.37,266.23,265.28,266.16,55610.0,243.1434,243.9313,243.0609,243.8672,55610.0
2021-10-07 12:30:00,266.14,266.53,265.8,266.25,68416.0,243.8489,244.2062,243.5373,243.9497,68416.0
2021-10-07 13:00:00,266.25,266.34,265.79,266.02,44764.0,243.9497,244.0321,243.5282,243.7389,44764.0
2021-10-07 13:30:00,265.95,266.32,265.83,265.84,47361.0,243.6748,244.0138,243.5648,243.574,47361.0
2021-10-07 14:00:00,265.95,265.97,265.06,265.09,59224.0,243.6748,243.6931,242.8593,242.8868,59224.0
2021-10-07 14:30:00,265.09,265.18,264.05,264.09,42051.0,242.8868,242.9693,241.9339,241.9706,42051.0
2021-10-07 15:00:00,264.09,265.27,263.72,264.65,62875.0,241.9706,243.0517,241.6316,242.4837,62875.0
2021-10-07 15:30:00,264.63,264.84,263.18,263.36,130450.0,242.4653,242.6577,241.1368,241.3017,130450.0
2021-10-08 09:30:00,264.98,264.98,263.93,264.14,42149.0,242.786,242.786,241.824,242.0164,42149.0
2021-10-08 10:00:00,264.27,264.69,263.79,263.93,23056.0,242.1355,242.5203,241.6957,241.824,23056.0
2021-10-08 10:30:00,264.0,264.49,263.8,264.41,18960.0,241.8881,242.3371,241.7049,242.2638,18960.0
2021-10-08 11:00:00,264.37,265.42,264.23,265.22,16833.0,242.2271,243.1892,242.0988,243.0059,16833.0
2021-10-08 11:30:00,265.25,265.58,264.58,264.9,19809.0,243.0334,243.3358,242.4195,242.7127,19809.0
2021-10-08 12:00:00,264.91,265.01,263.96,263.96,121775.0,242.7219,242.8135,241.8515,241.8515,121775.0
2021-10-08 12:30:00,263.91,264.91,263.9,264.77,105966.0,241.8056,242.7219,241.7965,242.5936,105966.0
2021-10-08 13:00:00,264.66,264.78,263.83,264.11,18926.0,242.4928,242.6028,241.7323,241.9889,18926.0
2021-10-08 13:30:00,264.1,264.6,263.98,264.44,32728.0,241.9797,242.4379,241.8698,242.2913,32728.0
2021-10-08 14:00:00,264.59,264.73,264.37,264.52,69921.0,242.4287,242.557,242.2271,242.3646,69921.0
2021-10-08 14:30:00,264.5,265.31,264.47,265.22,28189.0,242.3462,243.0884,242.3187,243.0059,28189.0
2021-10-08 15:00:00,265.2,266.37,265.15,266.21,42218.0,242.9876,244.0596,242.9418,243.913,42218.0
2021-10-08 15:30:00,266.2,266.23,264.8,265.44,102657.0,243.9038,243.9313,242.6211,243.2075,102657.0
2021-10-11 09:30:00,267.71,269.87,266.62,269.87,112341.0,245.2874,247.2665,244.2887,247.2665,112341.0
2021-10-11 10:00:00,269.88,270.78,269.78,270.78,38006.0,247.2756,248.1002,247.184,248.1002,38006.0
2021-10-11 10:30:00,270.75,271.12,270.36,271.07,46347.0,248.0727,248.4118,247.7154,248.3659,46347.0
2021-10-11 11:00:00,270.98,271.44,270.94,271.12,34927.0,248.2835,248.705,248.2468,248.4118,34927.0
2021-10-11 11:30:00,271.11,272.17,270.97,271.79,28397.0,248.4026,249.3738,248.2743,249.0256,28397.0
2021-10-11 12:00:00,271.76,271.76,269.82,269.91,43301.0,248.9982,248.9982,247.2206,247.3031,43301.0
2021-10-11 12:30:00,269.88,270.13,269.29,270.11,26348.0,247.2756,247.5047,246.735,247.4863,26348.0
2021-10-11 13:00:00,270.04,270.29,268.69,268.81,32405.0,247.4222,247.6513,246.1853,246.2952,32405.0
2021-10-11 13:30:00,268.75,269.02,268.48,268.68,50543.0,246.2403,246.4876,245.9929,246.1761,50543.0
2021-10-11 14:00:00,268.63,269.18,268.58,268.76,29863.0,246.1303,246.6342,246.0845,246.2494,29863.0
2021-10-11 14:30:00,268.77,268.91,268.59,268.77,30945.0,246.2586,246.3869,246.0937,246.2586,30945.0
2021-10-11 15:00:00,268.74,269.56,268.74,269.1,44439.0,246.2311,246.9824,246.2311,246.5609,44439.0
2021-10-11 15:30:00,269.17,269.61,268.73,268.82,169116.0,246.6251,247.0282,246.2219,246.3044,169116.0
2021-10-12 09:30:00,268.73,270.24,268.64,270.01,94872.0,246.2219,247.6055,246.1395,247.3947,94872.0
2021-10-12 10:00:00,270.18,271.23,269.71,271.08,35638.0,247.5505,248.5125,247.1199,248.3751,35638.0
2021-10-12 10:30:00,271.06,272.15,271.05,271.74,57788.0,248.3568,249.3555,248.3476,248.9798,57788.0
2021-10-12 11:00:00,271.71,272.23,271.26,271.38,31142.0,248.9523,249.4288,248.54,248.65,31142.0
2021-10-12 11:30:00,271.46,271.63,271.01,271.61,55483.0,248.7233,248.879,248.311,248.8607,55483.0
2021-10-12 12:00:00,271.57,272.75,271.57,272.48,30839.0,248.8241,249.9052,248.8241,249.6578,30839.0
2021-10-12 12:30:00,272.44,272.46,271.85,272.05,20217.0,249.6212,249.6395,249.0806,249.2639,20217.0
2021-10-12 13:00:00,271.97,272.41,271.52,272.38,28419.0,249.1906,249.5937,248.7783,249.5662,28419.0
2021-10-12 13:30:00,272.43,273.56,272.43,273.12,58242.0,249.612,250.6474,249.612,250.2442,58242.0
2021-10-12 14:00:00,273.11,273.39,272.71,272.88,29396.0,250.2351,250.4916,249.8686,250.0243,29396.0
2021-10-12 14:30:00,272.83,273.02,272.39,272.49,36924.0,249.9785,250.1526,249.5754,249.667,36924.0
2021-10-12 15:00:00,272.47,272.71,272.1,272.43,53340.0,249.6487,249.8686,249.3097,249.612,53340.0
2021-10-12 15:30:00,272.4,272.82,271.71,272.4,189230.0,249.5845,249.9694,248.9523,249.5845,189230.0
2021-10-13 09:30:00,275.06,276.89,274.87,276.89,66547.0,252.0218,253.6985,251.8477,253.6985,66547.0
2021-10-13 10:00:00,276.66,276.89,275.07,276.39,89525.0,253.4877,253.6985,252.0309,253.2404,89525.0
2021-10-13 10:30:00,276.44,276.87,275.68,275.82,55453.0,253.2862,253.6802,252.5898,252.7181,55453.0
2021-10-13 11:00:00,275.82,276.48,275.62,276.13,39659.0,252.7181,253.3228,252.5348,253.0021,39659.0
2021-10-13 11:30:00,276.13,277.42,276.09,277.17,28406.0,253.0021,254.1841,252.9655,253.955,28406.0
2021-10-13 12:00:00,277.1,277.6,276.88,277.56,26678.0,253.8909,254.349,253.6893,254.3124,26678.0
2021-10-13 12:30:00,277.5,278.22,277.42,277.68,29521.0,254.2574,254.9171,254.1841,254.4223,29521.0
2021-10-13 13:00:00,277.71,278.06,277.18,277.96,37253.0,254.4498,254.7705,253.9642,254.6789,37253.0
2021-10-13 13:30:00,277.96,278.74,277.96,278.63,39477.0,254.6789,255.3935,254.6789,255.2927,39477.0
2021-10-13 14:00:00,278.61,279.59,278.4,278.93,52488.0,255.2744,256.1723,255.082,255.5676,52488.0
2021-10-13 14:30:00,279.01,279.31,278.63,278.82,42431.0,255.6409,255.9158,255.2927,255.4668,42431.0
2021-10-13 15:00:00,278.78,278.85,277.14,277.48,50367.0,255.4302,255.4943,253.9275,254.2391,50367.0
2021-10-13 15:30:00,277.48,278.49,277.28,278.45,170147.0,254.2391,255.1645,254.0558,255.1278,170147.0
2021-10-14 09:30:00,281.56,285.29,281.56,283.59,155905.0,257.9773,261.3949,257.9773,259.8373,155905.0
2021-10-14 10:00:00,283.69,285.5,283.69,284.93,90207.0,259.9289,261.5873,259.9289,261.0651,90207.0
2021-10-14 10:30:00,285.01,286.54,284.95,285.97,59347.0,261.1384,262.5402,261.0834,262.018,59347.0
2021-10-14 11:00:00,285.97,286.87,285.72,286.41,54155.0,262.018,262.8426,261.7889,262.4211,54155.0
2021-10-14 11:30:00,286.49,287.96,286.49,287.27,74248.0,262.4944,263.8413,262.4944,263.2091,74248.0
2021-10-14 12:00:00,287.19,287.19,285.99,286.53,36276.0,263.1358,263.1358,262.0363,262.5311,36276.0
2021-10-14 12:30:00,286.48,286.86,286.4,286.75,27748.0,262.4852,262.8334,262.4119,262.7326,27748.0
2021-10-14 13:00:00,286.75,287.07,286.35,286.92,60854.0,262.7326,263.0258,262.3661,262.8884,60854.0
2021-10-14 13:30:00,286.91,287.57,286.91,287.43,27108.0,262.8792,263.4839,262.8792,263.3557,27108.0
2021-10-14 14:00:00,287.35,288.18,287.3,287.86,76700.0,263.2824,264.0429,263.2366,263.7497,76700.0
2021-10-14 14:30:00,287.81,288.16,287.66,287.73,44534.0,263.7038,264.0245,263.5664,263.6305,44534.0
2021-10-14 15:00:00,287.73,288.0,287.73,287.83,55608.0,263.6305,263.8779,263.6305,263.7222,55608.0
2021-10-14 15:30:00,287.79,288.68,287.39,287.99,233772.0,263.6855,264.501,263.319,263.8688,233772.0
2021-10-15 09:30:00,289.43,291.77,288.1,291.55,121253.0,265.1882,267.3322,263.9696,267.1306,121253.0
2021-10-15 10:00:00,291.74,291.74,289.55,290.26,73143.0,267.3047,267.3047,265.2981,265.9486,73143.0
2021-10-15 10:30:00,290.38,291.42,290.19,291.05,74871.0,266.0586,267.0115,265.8845,266.6725,74871.0
2021-10-15 11:00:00,291.09,291.52,290.82,291.52,63775.0,266.7091,267.1031,266.4617,267.1031,63775.0
2021-10-15 11:30:00,291.56,292.09,291.56,291.79,55539.0,267.1398,267.6254,267.1398,267.3505,55539.0
2021-10-15 12:00:00,291.8,292.6,291.8,292.49,40050.0,267.3597,268.0927,267.3597,267.9919,40050.0
2021-10-15 12:30:00,292.54,293.43,292.54,293.36,34202.0,268.0377,268.8531,268.0377,268.789,34202.0
2021-10-15 13:00:00,293.43,293.93,293.08,293.68,67294.0,268.8531,269.3113,268.5324,269.0822,67294.0
2021-10-15 13:30:00,293.68,294.5,293.67,294.27,33565.0,269.0822,269.8335,269.073,269.6228,33565.0
2021-10-15 14:00:00,294.3,294.68,294.21,294.62,25709.0,269.6503,269.9984,269.5678,269.9435,25709.0
2021-10-15 14:30:00,294.58,294.83,294.24,294.4,57111.0,269.9068,270.1359,269.5953,269.7419,57111.0
2021-10-15 15:00:00,294.35,294.42,293.08,293.19,61685.0,269.6961,269.7602,268.5324,268.6332,61685.0
2021-10-15 15:30:00,293.21,294.46,292.66,292.71,161739.0,268.6516,269.7969,268.1476,268.1934,161739.0
2021-10-18 09:30:00,291.96,292.79,290.35,292.59,48311.0,267.5063,268.2667,266.0311,268.0835,48311.0
2021-10-18 10:00:00,292.58,293.55,291.87,292.48,67277.0,268.0743,268.9631,267.4238,267.9827,67277.0
2021-10-18 10:30:00,292.28,292.54,291.9,292.25,18373.0,267.7995,268.0377,267.4513,267.772,18373.0
2021-10-18 11:00:00,292.15,293.26,291.99,292.74,17122.0,267.6803,268.6974,267.5337,268.2209,17122.0
2021-10-18 11:30:00,292.69,292.75,292.22,292.62,16929.0,268.1751,268.2301,267.7445,268.111,16929.0
2021-10-18 12:00:00,292.52,293.07,292.48,292.98,22487.0,268.0194,268.5233,267.9827,268.4408,22487.0
2021-10-18 12:30:00,292.97,293.77,292.95,293.76,51539.0,268.4317,269.1647,268.4133,269.1555,51539.0
2021-10-18 13:00:00,293.75,294.0,293.16,293.39,32394.0,269.1463,269.3754,268.6057,268.8165,32394.0
2021-10-18 13:30:00,293.46,293.54,292.88,292.88,41896.0,268.8806,268.9539,268.3492,268.3492,41896.0
2021-10-18 14:00:00,292.96,293.55,292.66,292.71,49860.0,268.4225,268.9631,268.1476,268.1934,49860.0
2021-10-18 14:30:00,292.69,292.94,292.49,292.58,50826.0,268.1751,268.4042,267.9919,268.0743,50826.0
2021-10-18 15:00:00,292.54,292.94,292.35,292.44,40967.0,268.0377,268.4042,267.8636,267.9461,40967.0
2021-10-18 15:30:00,292.44,292.89,291.94,292.62,111548.0,267.9461,268.3584,267.4879,268.111,111548.0
2021-10-19 09:30:00,293.0,293.22,291.73,292.59,55153.0,268.4591,268.6607,267.2955,268.0835,55153.0
2021-10-19 10:00:00,292.59,292.93,292.14,292.62,40772.0,268.0835,268.395,267.6712,268.111,40772.0
2021-10-19 10:30:00,292.6,294.27,292.18,294.09,26003.0,268.0927,269.6228,267.7078,269.4579,26003.0
2021-10-19 11:00:00,294.13,294.13,293.38,293.87,27649.0,269.4945,269.4945,268.8073,269.2563,27649.0
2021-10-19 11:30:00,293.87,294.82,293.64,294.81,20226.0,269.2563,270.1267,269.0455,270.1175,20226.0
2021-10-19 12:00:00,294.85,295.46,294.12,294.35,47505.0,270.1542,270.7131,269.4853,269.6961,47505.0
2021-10-19 12:30:00,294.34,294.37,293.7,293.7,31006.0,269.6869,269.7144,269.1005,269.1005,31006.0
2021-10-19 13:00:00,293.55,293.82,293.23,293.71,12430.0,268.9631,269.2105,268.6699,269.1097,12430.0
2021-10-19 13:30:00,293.69,293.85,293.49,293.61,20597.0,269.0914,269.238,268.9081,269.0181,20597.0
2021-10-19 14:00:00,293.67,293.85,293.43,293.46,18503.0,269.073,269.238,268.8531,268.8806,18503.0
2021-10-19 14:30:00,293.45,294.23,293.11,294.05,25137.0,268.8715,269.5861,268.5599,269.4212,25137.0
2021-10-19 15:00:00,294.06,294.62,293.93,294.6,28758.0,269.4304,269.9435,269.3113,269.9251,28758.0
2021-10-19 15:30:00,294.65,294.84,294.3,294.52,82664.0,269.9709,270.145,269.6503,269.8518,82664.0
2021-10-20 09:30:00,295.05,295.82,294.1,294.8,53353.0,270.3374,271.043,269.467,270.1084,53353.0
2021-10-20 10:00:00,294.62,294.77,293.36,293.5,40021.0,269.9435,270.0809,268.789,268.9173,40021.0
2021-10-20 10:30:00,293.63,293.73,292.07,292.59,30050.0,269.0364,269.128,267.607,268.0835,30050.0
2021-10-20 11:00:00,292.47,293.42,292.38,292.86,38263.0,267.9735,268.844,267.8911,268.3309,38263.0
2021-10-20 11:30:00,292.71,293.16,292.6,292.79,28634.0,268.1934,268.6057,268.0927,268.2667,28634.0
2021-10-20 12:00:00,292.71,293.58,292.68,293.24,36371.0,268.1934,268.9906,268.1659,268.679,36371.0
2021-10-20 12:30:00,293.24,294.15,293.23,293.81,27838.0,268.679,269.5128,268.6699,269.2013,27838.0
2021-10-20 13:00:00,293.97,294.01,293.24,293.42,46101.0,269.3479,269.3846,268.679,268.844,46101.0
2021-10-20 13:30:00,293.37,293.41,293.04,293.1,25687.0,268.7982,268.8348,268.4958,268.5508,25687.0
2021-10-20 14:00:00,293.08,293.35,292.95,293.31,23832.0,268.5324,268.7798,268.4133,268.7432,23832.0
2021-10-20 14:30:00,293.36,293.49,293.22,293.38,16883.0,268.789,268.9081,268.6607,268.8073,16883.0
2021-10-20 15:00:00,293.4,293.81,293.37,293.73,15889.0,268.8256,269.2013,268.7982,269.128,15889.0
2021-10-20 15:30:00,293.68,293.92,293.5,293.78,74995.0,269.0822,269.3021,268.9173,269.1738,74995.0
2021-10-21 09:30:00,293.44,294.0,292.41,292.49,16523.0,268.8623,269.3754,267.9186,267.9919,16523.0
2021-10-21 10:00:00,292.49,292.71,291.73,292.18,15564.0,267.9919,268.1934,267.2955,267.7078,15564.0
2021-10-21 10:30:00,292.05,293.7,292.04,293.44,13602.0,267.5887,269.1005,267.5796,268.8623,13602.0
2021-10-21 11:00:00,293.25,293.51,292.5,292.86,15699.0,268.6882,268.9264,268.001,268.3309,15699.0
2021-10-21 11:30:00,292.99,293.49,292.83,293.43,16223.0,268.45,268.9081,268.3034,268.8531,16223.0
2021-10-21 12:00:00,293.49,293.79,293.44,293.7,9481.0,268.9081,269.183,268.8623,269.1005,9481.0
2021-10-21 12:30:00,293.6,293.69,293.17,293.27,6174.0,269.0089,269.0914,268.6149,268.7065,6174.0
2021-10-21 13:00:00,293.2,293.34,292.83,293.11,15915.0,268.6424,268.7707,268.3034,268.5599,15915.0
2021-10-21 13:30:00,293.1,293.3,292.55,292.71,29224.0,268.5508,268.734,268.0468,268.1934,29224.0
2021-10-21 14:00:00,292.57,292.8,292.38,292.51,19996.0,268.0652,268.2759,267.8911,268.0102,19996.0
2021-10-21 14:30:00,292.46,292.92,292.43,292.5,24838.0,267.9644,268.3858,267.9369,268.001,24838.0
2021-10-21 15:00:00,292.57,293.11,292.47,292.81,24632.0,268.0652,268.5599,267.9735,268.2851,24632.0
2021-10-21 15:30:00,292.85,293.94,292.8,293.83,68365.0,268.3217,269.3204,268.2759,269.2196,68365.0
2021-10-22 09:30:00,294.3,296.22,293.56,294.94,54316.0,269.6503,271.4094,268.9722,270.2367,54316.0
2021-10-22 10:00:00,294.81,294.95,291.95,292.34,69881.0,270.1175,270.2458,267.4971,267.8544,69881.0
2021-10-22 10:30:00,292.41,293.31,292.41,292.57,39753.0,267.9186,268.7432,267.9186,268.0652,39753.0
2021-10-22 11:00:00,292.5,293.59,291.49,291.87,41774.0,268.001,268.9997,267.0756,267.4238,41774.0
2021-10-22 11:30:00,291.8,292.0,290.95,291.75,27966.0,267.3597,267.5429,266.5808,267.3138,27966.0
2021-10-22 12:00:00,291.61,292.71,291.34,292.42,21120.0,267.1856,268.1934,266.9382,267.9277,21120.0
2021-10-22 12:30:00,292.36,292.99,292.3,292.3,22348.0,267.8728,268.45,267.8178,267.8178,22348.0
2021-10-22 13:00:00,292.26,293.22,291.77,292.75,25908.0,267.7811,268.6607,267.3322,268.2301,25908.0
2021-10-22 13:30:00,292.71,292.93,291.88,291.91,22949.0,268.1934,268.395,267.433,267.4604,22949.0
2021-10-22 14:00:00,291.94,292.0,290.85,291.91,31608.0,267.4879,267.5429,266.4892,267.4604,31608.0
2021-10-22 14:30:00,291.91,292.36,291.53,291.56,19297.0,267.4604,267.8728,267.1123,267.1398,19297.0
2021-10-22 15:00:00,291.64,291.75,291.21,291.29,18562.0,267.2131,267.3138,266.8191,266.8924,18562.0
2021-10-22 15:30:00,291.3,291.9,290.99,291.11,99198.0,266.9015,267.4513,266.6175,266.7274,99198.0
2021-10-25 09:30:00,292.78,293.46,291.36,292.41,26401.0,268.2576,268.8806,266.9565,267.9186,26401.0
2021-10-25 10:00:00,292.55,293.48,292.53,293.42,14768.0,268.0468,268.8989,268.0285,268.844,14768.0
2021-10-25 10:30:00,293.38,294.42,293.29,294.42,15378.0,268.8073,269.7602,268.7249,269.7602,15378.0
2021-10-25 11:00:00,294.47,294.99,294.34,294.49,12796.0,269.806,270.2825,269.6869,269.8243,12796.0
2021-10-25 11:30:00,294.5,294.63,294.09,294.63,14848.0,269.8335,269.9526,269.4579,269.9526,14848.0
2021-10-25 12:00:00,294.54,295.08,294.5,294.79,14285.0,269.8702,270.3649,269.8335,270.0992,14285.0
2021-10-25 12:30:00,294.78,294.9,294.32,294.8,12237.0,270.0901,270.2,269.6686,270.1084,12237.0
2021-10-25 13:00:00,294.86,295.36,294.86,295.18,6321.0,270.1634,270.6215,270.1634,270.4566,6321.0
2021-10-25 13:30:00,295.39,295.54,295.13,295.34,7440.0,270.649,270.7864,270.4107,270.6032,7440.0
2021-10-25 14:00:00,295.26,295.26,294.62,294.62,9846.0,270.5299,270.5299,269.9435,269.9435,9846.0
2021-10-25 14:30:00,294.63,294.74,294.19,294.65,13402.0,269.9526,270.0534,269.5495,269.9709,13402.0
2021-10-25 15:00:00,294.65,295.33,294.65,295.21,23952.0,269.9709,270.594,269.9709,270.484,23952.0
2021-10-25 15:30:00,295.21,295.21,293.61,293.94,99119.0,270.484,270.484,269.0181,269.3204,99119.0
2021-10-26 09:30:00,294.5,295.13,293.72,294.36,30860.0,269.8335,270.4107,269.1188,269.7052,30860.0
2021-10-26 10:00:00,294.33,295.53,294.01,295.53,11120.0,269.6778,270.7772,269.3846,270.7772,11120.0
2021-10-26 10:30:00,295.38,295.83,295.25,295.34,23518.0,270.6398,271.0521,270.5207,270.6032,23518.0
2021-10-26 11:00:00,295.38,295.65,294.92,295.23,13027.0,270.6398,270.8872,270.2183,270.5024,13027.0
2021-10-26 11:30:00,295.12,295.99,294.87,295.55,9183.0,270.4016,271.1987,270.1725,270.7956,9183.0
2021-10-26 12:00:00,295.46,295.52,294.68,294.78,15622.0,270.7131,270.7681,269.9984,270.0901,15622.0
2021-10-26 12:30:00,294.79,295.31,294.55,295.09,23210.0,270.0992,270.5757,269.8793,270.3741,23210.0
2021-10-26 13:00:00,295.02,295.26,294.61,294.92,7040.0,270.31,270.5299,269.9343,270.2183,7040.0
2021-10-26 13:30:00,294.95,294.99,294.56,294.99,8165.0,270.2458,270.2825,269.8885,270.2825,8165.0
2021-10-26 14:00:00,295.06,295.56,294.93,295.39,10692.0,270.3466,270.8047,270.2275,270.649,10692.0
2021-10-26 14:30:00,295.35,295.64,294.92,295.38,12368.0,270.6123,270.878,270.2183,270.6398,12368.0
2021-10-26 15:00:00,295.38,295.66,295.05,295.38,10320.0,270.6398,270.8964,270.3374,270.6398,10320.0
2021-10-26 15:30:00,295.33,295.48,294.24,294.33,42748.0,270.594,270.7314,269.5953,269.6778,42748.0
2021-10-27 09:30:00,294.31,295.07,293.62,294.96,27901.0,269.6594,270.3558,269.0272,270.255,27901.0
2021-10-27 10:00:00,294.83,294.83,293.33,293.33,30928.0,270.1359,270.1359,268.7615,268.7615,30928.0
2021-10-27 10:30:00,293.34,294.29,293.31,293.84,11650.0,268.7707,269.6411,268.7432,269.2288,11650.0
2021-10-27 11:00:00,294.11,294.53,293.84,294.04,10567.0,269.4762,269.861,269.2288,269.412,10567.0
2021-10-27 11:30:00,293.95,294.68,293.35,294.49,16193.0,269.3296,269.9984,268.7798,269.8243,16193.0
2021-10-27 12:00:00,294.38,294.57,293.97,293.98,13679.0,269.7236,269.8976,269.3479,269.3571,13679.0
2021-10-27 12:30:00,293.92,294.3,293.75,294.23,17199.0,269.3021,269.6503,269.1463,269.5861,17199.0
2021-10-27 13:00:00,294.23,295.22,294.23,295.0,24266.0,269.5861,270.4932,269.5861,270.2916,24266.0
2021-10-27 13:30:00,295.08,295.59,295.08,295.24,12763.0,270.3649,270.8322,270.3649,270.5115,12763.0
2021-10-27 14:00:00,295.19,296.0,295.0,295.79,24984.0,270.4657,271.2079,270.2916,271.0155,24984.0
2021-10-27 14:30:00,295.78,295.86,295.1,295.52,44801.0,271.0063,271.0796,270.3833,270.7681,44801.0
2021-10-27 15:00:00,295.46,295.56,294.47,295.44,37650.0,270.7131,270.8047,269.806,270.6948,37650.0
2021-10-27 15:30:00,295.44,295.86,294.83,294.88,74293.0,270.6948,271.0796,270.1359,270.1817,74293.0
2021-10-28 09:30:00,295.28,297.9,295.28,297.75,51869.0,270.5482,272.9487,270.5482,272.8113,51869.0
2021-10-28 10:00:00,297.9,298.95,297.56,298.68,39913.0,272.9487,273.9108,272.6372,273.6634,39913.0
2021-10-28 10:30:00,298.71,299.52,298.61,299.43,46714.0,273.6909,274.4331,273.5993,274.3506,46714.0
2021-10-28 11:00:00,299.49,299.95,299.25,299.69,39695.0,274.4056,274.827,274.1857,274.5888,39695.0
2021-10-28 11:30:00,299.61,300.52,299.48,300.28,84043.0,274.5155,275.3493,274.3964,275.1294,84043.0
2021-10-28 12:00:00,300.37,301.13,300.36,300.5,48813.0,275.2119,275.9082,275.2027,275.331,48813.0
2021-10-28 12:30:00,300.49,301.07,299.92,300.19,64028.0,275.3218,275.8532,274.7995,275.0469,64028.0
2021-10-28 13:00:00,300.37,300.95,300.2,300.9,24934.0,275.2119,275.7433,275.0561,275.6975,24934.0
2021-10-28 13:30:00,300.96,301.39,300.88,301.15,34903.0,275.7524,276.1464,275.6791,275.9265,34903.0
2021-10-28 14:00:00,301.17,301.3,300.38,300.77,30545.0,275.9449,276.064,275.221,275.5784,30545.0
2021-10-28 14:30:00,300.73,301.12,300.55,300.74,25339.0,275.5417,275.899,275.3768,275.5509,25339.0
2021-10-28 15:00:00,300.78,300.81,300.07,300.3,33148.0,275.5875,275.615,274.937,275.1477,33148.0
2021-10-28 15:30:00,300.25,301.46,300.01,301.38,181054.0,275.1019,276.2106,274.882,276.1373,181054.0
2021-10-29 09:30:00,300.02,301.24,299.18,300.7,34521.0,274.8912,276.009,274.1215,275.5142,34521.0
2021-10-29 10:00:00,300.57,301.05,299.38,299.59,34071.0,275.3951,275.8349,274.3048,274.4972,34071.0
2021-10-29 10:30:00,299.57,301.3,299.45,301.1,26194.0,274.4789,276.064,274.3689,275.8807,26194.0
2021-10-29 11:00:00,301.02,301.1,300.15,300.15,22029.0,275.8074,275.8807,275.0103,275.0103,22029.0
2021-10-29 11:30:00,300.21,300.39,299.51,299.68,12858.0,275.0653,275.2302,274.4239,274.5796,12858.0
2021-10-29 12:00:00,299.68,299.91,299.29,299.85,17407.0,274.5796,274.7904,274.2223,274.7354,17407.0
2021-10-29 12:30:00,299.84,299.84,299.09,299.1,11510.0,274.7262,274.7262,274.0391,274.0482,11510.0
2021-10-29 13:00:00,299.05,299.54,298.87,299.13,16129.0,274.0024,274.4514,273.8375,274.0757,16129.0
2021-10-29 13:30:00,299.13,299.56,299.07,299.46,16154.0,274.0757,274.4697,274.0207,274.3781,16154.0
2021-10-29 14:00:00,299.5,299.5,298.07,298.25,23869.0,274.4147,274.4147,273.1045,273.2694,23869.0
2021-10-29 14:30:00,298.13,299.05,298.05,299.01,15188.0,273.1595,274.0024,273.0862,273.9658,15188.0
2021-10-29 15:00:00,299.06,299.3,298.49,298.7,15754.0,274.0116,274.2315,273.4893,273.6817,15754.0
2021-10-29 15:30:00,298.76,300.54,298.5,299.95,107806.0,273.7367,275.3676,273.4985,274.827,107806.0
2021-11-01 09:30:00,299.61,300.94,299.15,299.81,28891.0,274.5155,275.7341,274.094,274.6988,28891.0
2021-11-01 10:00:00,299.64,300.07,298.51,298.99,17224.0,274.543,274.937,273.5076,273.9474,17224.0
2021-11-01 10:30:00,299.0,299.5,298.7,298.97,13823.0,273.9566,274.4147,273.6817,273.9291,13823.0
2021-11-01 11:00:00,299.01,299.51,298.55,299.03,16356.0,273.9658,274.4239,273.5443,273.9841,16356.0
2021-11-01 11:30:00,299.03,300.21,298.97,300.21,13744.0,273.9841,275.0653,273.9291,275.0653,13744.0
2021-11-01 12:00:00,300.04,300.25,299.61,299.75,35202.0,274.9095,275.1019,274.5155,274.6438,35202.0
2021-11-01 12:30:00,299.75,300.25,299.35,300.12,11411.0,274.6438,275.1019,274.2773,274.9828,11411.0
2021-11-01 13:00:00,300.04,300.12,299.36,299.82,12520.0,274.9095,274.9828,274.2865,274.7079,12520.0
2021-11-01 13:30:00,299.73,299.75,299.07,299.31,18294.0,274.6255,274.6438,274.0207,274.2406,18294.0
2021-11-01 14:00:00,299.14,299.32,298.91,299.16,11808.0,274.0849,274.2498,273.8741,274.1032,11808.0
2021-11-01 14:30:00,299.19,299.47,298.95,298.95,13875.0,274.1307,274.3872,273.9108,273.9108,13875.0
2021-11-01 15:00:00,298.93,298.97,298.39,298.5,22862.0,273.8925,273.9291,273.3977,273.4985,22862.0
2021-11-01 15:30:00,298.54,298.96,297.8,297.98,85912.0,273.5351,273.92,272.8571,273.022,85912.0
2021-11-02 09:30:00,298.49,299.29,296.94,298.77,39243.0,273.4893,274.2223,272.0691,273.7459,39243.0
2021-11-02 10:00:00,298.91,299.69,298.63,299.67,23187.0,273.8741,274.5888,273.6176,274.5705,23187.0
2021-11-02 10:30:00,299.56,299.56,298.13,298.84,26766.0,274.4697,274.4697,273.1595,273.81,26766.0
2021-11-02 11:00:00,298.76,298.85,297.91,297.94,32493.0,273.7367,273.8192,272.9579,272.9854,32493.0
2021-11-02 11:30:00,297.89,298.31,297.72,297.9,29270.0,272.9396,273.3244,272.7838,272.9487,29270.0
2021-11-02 12:00:00,297.8,298.87,297.8,298.65,26624.0,272.8571,273.8375,272.8571,273.6359,26624.0
2021-11-02 12:30:00,298.59,299.11,298.59,298.71,20659.0,273.5809,274.0574,273.5809,273.6909,20659.0
2021-11-02 13:00:00,298.7,299.03,298.56,298.86,11511.0,273.6817,273.9841,273.5535,273.8283,11511.0
2021-11-02 13:30:00,298.8,299.41,298.74,299.33,13694.0,273.7734,274.3323,273.7184,274.259,13694.0
2021-11-02 14:00:00,299.36,299.39,297.95,298.12,31349.0,274.2865,274.3139,272.9945,273.1503,31349.0
2021-11-02 14:30:00,298.12,298.5,297.58,297.58,50844.0,273.1503,273.4985,272.6555,272.6555,50844.0
2021-11-02 15:00:00,297.7,298.04,297.34,298.01,29092.0,272.7655,273.077,272.4356,273.0495,29092.0
2021-11-02 15:30:00,297.94,298.93,297.83,298.14,112739.0,272.9854,273.8925,272.8846,273.1686,112739.0
2021-11-03 09:30:00,298.62,300.31,298.16,299.82,65560.0,273.6084,275.1569,273.187,274.7079,65560.0
2021-11-03 10:00:00,299.76,300.49,298.21,300.26,36158.0,274.6529,275.3218,273.2328,275.1111,36158.0
2021-11-03 10:30:00,300.13,301.61,299.76,301.23,27111.0,274.992,276.348,274.6529,275.9998,27111.0
2021-11-03 11:00:00,301.15,301.16,299.84,300.49,26700.0,275.9265,275.9357,274.7262,275.3218,26700.0
2021-11-03 11:30:00,300.55,301.36,300.41,300.93,15759.0,275.3768,276.1189,275.2485,275.725,15759.0
2021-11-03 12:00:00,301.0,303.0,301.0,302.65,34955.0,275.7891,277.6216,275.7891,277.3009,34955.0
2021-11-03 12:30:00,302.68,303.09,301.91,302.21,38372.0,277.3284,277.704,276.6229,276.8977,38372.0
2021-11-03 13:00:00,302.19,302.19,301.39,301.52,21000.0,276.8794,276.8794,276.1464,276.2655,21000.0
2021-11-03 13:30:00,301.46,301.57,300.53,300.81,17148.0,276.2106,276.3113,275.3585,275.615,17148.0
2021-11-03 14:00:00,300.85,301.43,300.14,300.5,23748.0,275.6517,276.1831,275.0011,275.331,23748.0
2021-11-03 14:30:00,300.45,301.27,299.98,300.88,47912.0,275.2852,276.0365,274.8545,275.6791,47912.0
2021-11-03 15:00:00,300.88,301.74,300.38,301.69,38685.0,275.6791,276.4671,275.221,276.4213,38685.0
2021-11-03 15:30:00,301.66,303.21,301.38,301.97,144453.0,276.3938,277.814,276.1373,276.6778,144453.0
2021-11-04 09:30:00,294.29,298.11,292.02,296.93,102406.0,269.6411,273.1411,267.5612,272.06,102406.0
2021-11-04 10:00:00,296.91,299.36,295.95,298.38,46261.0,272.0417,274.2865,271.1621,273.3885,46261.0
2021-11-04 10:30:00,298.47,299.54,296.23,297.69,74367.0,273.471,274.4514,271.4186,272.7563,74367.0
2021-11-04 11:00:00,297.52,298.87,296.41,297.8,47747.0,272.6006,273.8375,271.5835,272.8571,47747.0
2021-11-04 11:30:00,297.7,299.55,297.55,299.18,33942.0,272.7655,274.4605,272.6281,274.1215,33942.0
2021-11-04 12:00:00,299.09,299.12,297.36,297.83,45133.0,274.0391,274.0666,272.454,272.8846,45133.0
2021-11-04 12:30:00,297.83,298.48,297.52,298.25,25071.0,272.8846,273.4802,272.6006,273.2694,25071.0
2021-11-04 13:00:00,298.35,299.31,297.74,298.62,35066.0,273.361,274.2406,272.8021,273.6084,35066.0
2021-11-04 13:30:00,298.6,299.48,298.4,299.48,22015.0,273.5901,274.3964,273.4069,274.3964,22015.0
2021-11-04 14:00:00,299.39,299.61,298.63,299.5,34487.0,274.3139,274.5155,273.6176,274.4147,34487.0
2021-11-04 14:30:00,299.41,300.64,299.34,300.31,24047.0,274.3323,275.4592,274.2681,275.1569,24047.0
2021-11-04 15:00:00,300.4,300.99,299.88,300.49,26693.0,275.2393,275.7799,274.7629,275.3218,26693.0
2021-11-04 15:30:00,300.5,301.57,300.26,301.4,118382.0,275.331,276.3113,275.1111,276.1556,118382.0
2021-11-05 09:30:00,302.75,305.95,302.32,305.89,65247.0,277.3925,280.3245,276.9985,280.2695,65247.0
2021-11-05 10:00:00,305.95,307.5,305.28,307.21,46991.0,280.3245,281.7447,279.7106,281.479,46991.0
2021-11-05 10:30:00,307.13,307.53,306.75,306.97,64894.0,281.4057,281.7722,281.0575,281.2591,64894.0
2021-11-05 11:00:00,306.87,307.44,306.35,307.41,61317.0,281.1674,281.6897,280.691,281.6622,61317.0
2021-11-05 11:30:00,307.3,307.44,306.39,306.51,47089.0,281.5614,281.6897,280.7276,280.8376,47089.0
2021-11-05 12:00:00,306.23,307.26,306.21,306.87,47963.0,280.581,281.5248,280.5627,281.1674,47963.0
2021-11-05 12:30:00,306.88,307.04,306.11,306.7,91209.0,281.1766,281.3232,280.4711,281.0117,91209.0
2021-11-05 13:00:00,306.69,306.97,306.41,306.58,27162.0,281.0025,281.2591,280.746,280.9017,27162.0
2021-11-05 13:30:00,306.77,307.65,306.71,307.65,23751.0,281.0758,281.8821,281.0208,281.8821,23751.0
2021-11-05 14:00:00,307.52,309.73,307.49,308.07,96263.0,281.763,283.7879,281.7355,282.2669,96263.0
2021-11-05 14:30:00,307.94,309.0,307.36,308.96,72514.0,282.1478,283.119,281.6164,283.0824,72514.0
2021-11-05 15:00:00,308.9,308.9,307.65,308.33,63146.0,283.0274,283.0274,281.8821,282.5052,63146.0
2021-11-05 15:30:00,308.33,309.53,308.3,309.38,184997.0,282.5052,283.6046,282.4777,283.4672,184997.0
2021-11-08 09:30:00,309.78,311.44,307.5,311.26,72269.0,283.8337,285.3547,281.7447,285.1897,72269.0
2021-11-08 10:00:00,310.98,312.58,310.59,311.63,59499.0,284.9332,286.3992,284.5759,285.5288,59499.0
2021-11-08 10:30:00,311.63,313.17,311.25,311.26,72556.0,285.5288,286.9398,285.1806,285.1897,72556.0
2021-11-08 11:00:00,311.25,311.59,310.21,310.67,41962.0,285.1806,285.4921,284.2277,284.6492,41962.0
2021-11-08 11:30:00,310.79,311.75,310.74,311.66,35585.0,284.7591,285.6387,284.7133,285.5562,35585.0
2021-11-08 12:00:00,311.58,312.46,311.1,312.15,43567.0,285.4829,286.2892,285.0431,286.0052,43567.0
2021-11-08 12:30:00,312.1,312.34,311.42,312.34,45458.0,285.9594,286.1793,285.3363,286.1793,45458.0
2021-11-08 13:00:00,312.34,312.87,312.2,312.55,49809.0,286.1793,286.6649,286.051,286.3717,49809.0
2021-11-08 13:30:00,312.53,312.61,311.69,311.98,23405.0,286.3534,286.4267,285.5837,285.8494,23405.0
2021-11-08 14:00:00,312.0,312.36,311.69,312.05,27091.0,285.8678,286.1976,285.5837,285.9136,27091.0
2021-11-08 14:30:00,312.04,312.79,311.97,312.33,48442.0,285.9044,286.5916,285.8403,286.1701,48442.0
2021-11-08 15:00:00,312.34,313.66,311.94,313.39,36921.0,286.1793,287.3887,285.8128,287.1413,36921.0
2021-11-08 15:30:00,313.32,313.83,312.45,312.6,232028.0,287.0772,287.5445,286.2801,286.4175,232028.0
2021-11-09 09:30:00,312.81,313.43,311.79,312.6,135106.0,286.6099,287.178,285.6754,286.4175,135106.0
2021-11-09 10:00:00,312.53,313.64,311.47,313.45,31883.0,286.3534,287.3704,285.3822,287.1963,31883.0
2021-11-09 10:30:00,313.66,315.0,313.52,314.9,56556.0,287.3887,288.6165,287.2605,288.5249,56556.0
2021-11-09 11:00:00,314.94,315.02,313.91,313.99,44691.0,288.5615,288.6348,287.6178,287.6911,44691.0
2021-11-09 11:30:00,313.98,314.59,312.66,313.26,49210.0,287.6819,288.2408,286.4725,287.0222,49210.0
2021-11-09 12:00:00,313.24,313.59,312.79,313.1,23866.0,287.0039,287.3246,286.5916,286.8756,23866.0
2021-11-09 12:30:00,313.15,314.0,313.06,313.9,42293.0,286.9214,287.7002,286.839,287.6086,42293.0
2021-11-09 13:00:00,313.71,313.88,313.39,313.67,21666.0,287.4345,287.5903,287.1413,287.3979,21666.0
2021-11-09 13:30:00,313.69,314.15,313.66,313.82,17076.0,287.4162,287.8377,287.3887,287.5353,17076.0
2021-11-09 14:00:00,313.88,314.32,313.78,314.0,29388.0,287.5903,287.9934,287.4987,287.7002,29388.0
2021-11-09 14:30:00,314.0,314.9,313.96,314.4,39584.0,287.7002,288.5249,287.6636,288.0667,39584.0
2021-11-09 15:00:00,314.39,314.39,313.24,313.36,91239.0,288.0576,288.0576,287.0039,287.1139,91239.0
2021-11-09 15:30:00,313.38,313.92,313.09,313.85,178648.0,287.1322,287.6269,286.8665,287.5628,178648.0
2021-11-10 09:30:00,313.28,314.72,313.02,313.61,34909.0,287.0406,288.3599,286.8023,287.3429,34909.0
2021-11-10 10:00:00,313.76,314.12,312.86,313.49,26327.0,287.4803,287.8102,286.6557,287.233,26327.0
2021-11-10 10:30:00,313.44,314.16,313.24,313.97,39624.0,287.1872,287.8468,287.0039,287.6728,39624.0
2021-11-10 11:00:00,314.06,314.38,313.85,314.24,63257.0,287.7552,288.0484,287.5628,287.9201,63257.0
2021-11-10 11:30:00,314.56,314.86,314.25,314.6,14586.0,288.2133,288.4882,287.9293,288.25,14586.0
2021-11-10 12:00:00,314.62,314.8,314.08,314.25,21610.0,288.2683,288.4332,287.7735,287.9293,21610.0
2021-11-10 12:30:00,314.25,314.47,313.87,314.18,80662.0,287.9293,288.1309,287.5811,287.8652,80662.0
2021-11-10 13:00:00,314.13,314.14,312.81,313.66,39618.0,287.8194,287.8285,286.6099,287.3887,39618.0
2021-11-10 13:30:00,313.63,314.3,313.61,314.21,40252.0,287.3612,287.9751,287.3429,287.8927,40252.0
2021-11-10 14:00:00,314.12,314.46,313.85,314.18,25093.0,287.8102,288.1217,287.5628,287.8652,25093.0
2021-11-10 14:30:00,314.13,314.8,313.85,314.6,18098.0,287.8194,288.4332,287.5628,288.25,18098.0
2021-11-10 15:00:00,314.64,314.81,314.23,314.49,18171.0,288.2866,288.4424,287.911,288.1492,18171.0
2021-11-10 15:30:00,314.51,314.65,314.0,314.41,189903.0,288.1675,288.2958,287.7002,288.0759,189903.0
2021-11-11 09:30:00,314.59,315.0,313.07,314.15,68125.0,288.2408,288.6165,286.8481,287.8377,68125.0
2021-11-11 10:00:00,314.25,314.69,312.61,312.75,60916.0,287.9293,288.3325,286.4267,286.5549,60916.0
2021-11-11 10:30:00,312.92,314.38,312.88,314.38,54944.0,286.7107,288.0484,286.6741,288.0484,54944.0
2021-11-11 11:00:00,314.44,314.66,313.2,313.9,32225.0,288.1034,288.305,286.9673,287.6086,32225.0
2021-11-11 11:30:00,313.9,314.55,313.66,314.3,32373.0,287.6086,288.2042,287.3887,287.9751,32373.0
2021-11-11 12:00:00,314.38,314.93,314.29,314.45,19545.0,288.0484,288.5524,287.966,288.1126,19545.0
2021-11-11 12:30:00,314.56,315.13,314.36,315.02,18997.0,288.2133,288.7356,288.0301,288.6348,18997.0
2021-11-11 13:00:00,314.97,316.39,314.89,316.05,56947.0,288.589,289.8901,288.5157,289.5785,56947.0
2021-11-11 13:30:00,315.93,315.93,314.99,315.05,53847.0,289.4686,289.4686,288.6073,288.6623,53847.0
2021-11-11 14:00:00,315.0,315.18,313.94,314.05,163162.0,288.6165,288.7814,287.6453,287.7461,163162.0
2021-11-11 14:30:00,314.08,314.5,312.06,312.17,162315.0,287.7735,288.1584,285.9227,286.0235,162315.0
2021-11-11 15:00:00,312.21,312.21,311.08,311.44,70122.0,286.0602,286.0602,285.0248,285.3547,70122.0
2021-11-11 15:30:00,311.47,311.47,310.39,310.69,138167.0,285.3822,285.3822,284.3926,284.6675,138167.0
2021-11-12 09:30:00,310.87,310.87,309.29,309.79,35162.0,284.8324,284.8324,283.3847,283.8429,35162.0
2021-11-12 10:00:00,309.66,310.69,309.44,309.74,42677.0,283.7238,284.6675,283.5222,283.7971,42677.0
2021-11-12 10:30:00,309.74,310.09,309.46,309.65,20132.0,283.7971,284.1177,283.5405,283.7146,20132.0
2021-11-12 11:00:00,309.73,310.15,309.22,309.87,47614.0,283.7879,284.1727,283.3206,283.9162,47614.0
2021-11-12 11:30:00,309.93,310.3,309.63,310.07,39720.0,283.9711,284.3101,283.6963,284.0994,39720.0
2021-11-12 12:00:00,310.07,310.26,309.71,310.04,38512.0,284.0994,284.2735,283.7696,284.0719,38512.0
2021-11-12 12:30:00,309.96,310.64,309.89,310.28,37660.0,283.9986,284.6217,283.9345,284.2918,37660.0
2021-11-12 13:00:00,310.19,310.46,310.07,310.19,22803.0,284.2094,284.4567,284.0994,284.2094,22803.0
2021-11-12 13:30:00,310.25,310.33,310.06,310.25,23054.0,284.2643,284.3376,284.0903,284.2643,23054.0
2021-11-12 14:00:00,310.29,310.35,309.96,310.25,38558.0,284.301,284.356,283.9986,284.2643,38558.0
2021-11-12 14:30:00,310.25,310.57,310.16,310.2,38846.0,284.2643,284.5575,284.1819,284.2185,38846.0
2021-11-12 15:00:00,310.22,310.43,309.93,310.38,46014.0,284.2368,284.4293,283.9711,284.3834,46014.0
2021-11-12 15:30:00,310.37,310.6,309.99,310.0,209515.0,284.3743,284.585,284.0261,284.0353,209515.0
2021-11-15 09:30:00,308.5,308.63,303.81,306.31,101966.0,282.6609,282.78,278.3637,280.6543,101966.0
2021-11-15 10:00:00,306.25,306.39,304.57,305.12,56137.0,280.5994,280.7276,279.0601,279.564,56137.0
2021-11-15 10:30:00,305.15,305.81,303.91,304.77,86238.0,279.5915,280.1962,278.4554,279.2433,86238.0
2021-11-15 11:00:00,304.63,306.26,304.62,305.67,64175.0,279.1151,280.6085,279.1059,280.0679,64175.0
2021-11-15 11:30:00,305.75,305.88,303.59,304.03,67860.0,280.1412,280.2604,278.1622,278.5653,67860.0
2021-11-15 12:00:00,304.03,304.09,303.39,303.82,45331.0,278.5653,278.6203,277.9789,278.3729,45331.0
2021-11-15 12:30:00,303.8,304.33,303.7,304.01,51512.0,278.3546,278.8402,278.2629,278.547,51512.0
2021-11-15 13:00:00,303.95,304.07,303.39,303.94,37191.0,278.492,278.602,277.9789,278.4828,37191.0
2021-11-15 13:30:00,304.04,304.12,303.45,303.46,36341.0,278.5745,278.6478,278.0339,278.043,36341.0
2021-11-15 14:00:00,303.44,303.62,303.25,303.44,35635.0,278.0247,278.1896,277.8506,278.0247,35635.0
2021-11-15 14:30:00,303.5,303.79,303.28,303.34,28754.0,278.0797,278.3454,277.8781,277.9331,28754.0
2021-11-15 15:00:00,303.28,303.94,303.05,303.28,66855.0,277.8781,278.4828,277.6674,277.8781,66855.0
2021-11-15 15:30:00,303.29,304.05,303.29,303.74,194783.0,277.8873,278.5836,277.8873,278.2996,194783.0
2021-11-16 09:30:00,304.73,304.78,303.27,303.56,82301.0,279.2067,279.2525,277.869,278.1347,82301.0
2021-11-16 10:00:00,303.32,304.12,302.67,303.44,85357.0,277.9148,278.6478,277.3192,278.0247,85357.0
2021-11-16 10:30:00,303.54,303.77,302.69,303.03,99686.0,278.1163,278.3271,277.3375,277.6491,99686.0
2021-11-16 11:00:00,303.04,304.06,303.0,303.92,67923.0,277.6582,278.5928,277.6216,278.4645,67923.0
2021-11-16 11:30:00,303.95,303.95,302.68,303.51,53755.0,278.492,278.492,277.3284,278.0889,53755.0
2021-11-16 12:00:00,303.43,303.6,303.05,303.19,39428.0,278.0156,278.1713,277.6674,277.7957,39428.0
2021-11-16 12:30:00,303.25,303.46,303.09,303.35,33331.0,277.8506,278.043,277.704,277.9423,33331.0
2021-11-16 13:00:00,303.34,303.48,302.93,303.13,31383.0,277.9331,278.0614,277.5574,277.7407,31383.0
2021-11-16 13:30:00,303.12,303.26,302.9,303.01,33420.0,277.7315,277.8598,277.53,277.6307,33420.0
2021-11-16 14:00:00,303.04,303.48,303.01,303.39,60809.0,277.6582,278.0614,277.6307,277.9789,60809.0
2021-11-16 14:30:00,303.39,303.41,302.66,302.66,46898.0,277.9789,277.9972,277.3101,277.3101,46898.0
2021-11-16 15:00:00,302.66,302.69,302.03,302.47,54175.0,277.3101,277.3375,276.7328,277.136,54175.0
2021-11-16 15:30:00,302.48,302.5,301.33,301.49,313997.0,277.1451,277.1635,276.0915,276.238,313997.0
2021-11-17 09:30:00,301.5,302.08,300.28,300.64,134758.0,276.2472,276.7786,275.1294,275.4592,134758.0
2021-11-17 10:00:00,300.75,301.06,299.98,300.91,82744.0,275.56,275.8441,274.8545,275.7066,82744.0
2021-11-17 10:30:00,301.0,301.34,300.67,301.02,125818.0,275.7891,276.1006,275.4867,275.8074,125818.0
2021-11-17 11:00:00,301.02,301.02,299.95,300.03,26753.0,275.8074,275.8074,274.827,274.9003,26753.0
2021-11-17 11:30:00,299.95,300.0,298.58,298.71,29759.0,274.827,274.8728,273.5718,273.6909,29759.0
2021-11-17 12:00:00,298.72,299.06,298.02,298.69,28098.0,273.7001,274.0116,273.0587,273.6726,28098.0
2021-11-17 12:30:00,298.61,298.92,298.11,298.13,20966.0,273.5993,273.8833,273.1411,273.1595,20966.0
2021-11-17 13:00:00,298.16,298.4,297.37,298.3,31860.0,273.187,273.4069,272.4631,273.3152,31860.0
2021-11-17 13:30:00,298.29,299.14,298.2,298.61,29362.0,273.3061,274.0849,273.2236,273.5993,29362.0
2021-11-17 14:00:00,298.66,299.66,298.65,299.23,32322.0,273.6451,274.5613,273.6359,274.1673,32322.0
2021-11-17 14:30:00,299.18,299.4,298.99,299.4,25738.0,274.1215,274.3231,273.9474,274.3231,25738.0
2021-11-17 15:00:00,299.45,300.07,299.25,300.0,69074.0,274.3689,274.937,274.1857,274.8728,69074.0
2021-11-17 15:30:00,299.95,300.0,299.49,299.5,277026.0,274.827,274.8728,274.4056,274.4147,277026.0
2021-11-18 09:30:00,300.72,300.72,298.21,299.37,37800.0,275.5325,275.5325,273.2328,274.2956,37800.0
2021-11-18 10:00:00,299.38,299.66,298.63,298.73,24022.0,274.3048,274.5613,273.6176,273.7092,24022.0
2021-11-18 10:30:00,298.54,298.82,297.75,297.86,27176.0,273.5351,273.7917,272.8113,272.9121,27176.0
2021-11-18 11:00:00,297.86,298.16,297.12,297.87,23475.0,272.9121,273.187,272.2341,272.9213,23475.0
2021-11-18 11:30:00,297.87,297.87,296.78,297.24,43278.0,272.9213,272.9213,271.9225,272.344,43278.0
2021-11-18 12:00:00,297.27,298.3,297.27,297.43,29844.0,272.3715,273.3152,272.3715,272.5181,29844.0
2021-11-18 12:30:00,297.38,297.69,297.25,297.65,22816.0,272.4723,272.7563,272.3532,272.7197,22816.0
2021-11-18 13:00:00,297.67,297.77,296.48,296.78,27803.0,272.738,272.8296,271.6477,271.9225,27803.0
2021-11-18 13:30:00,296.84,297.65,296.69,297.45,24056.0,271.9775,272.7197,271.8401,272.5364,24056.0
2021-11-18 14:00:00,297.5,297.51,296.74,297.04,21015.0,272.5822,272.5914,271.8859,272.1608,21015.0
2021-11-18 14:30:00,297.02,297.54,296.9,297.47,13660.0,272.1424,272.6189,272.0325,272.5548,13660.0
2021-11-18 15:00:00,297.48,297.68,297.1,297.31,19225.0,272.5639,272.7472,272.2157,272.4082,19225.0
2021-11-18 15:30:00,297.25,297.25,295.99,296.24,159476.0,272.3532,272.3532,271.1987,271.4278,159476.0
2021-11-19 09:30:00,296.24,297.66,294.48,296.99,76284.0,271.4278,272.7288,269.8152,272.115,76284.0
2021-11-19 10:00:00,297.19,298.34,297.06,297.84,25719.0,272.2982,273.3519,272.1791,272.8938,25719.0
2021-11-19 10:30:00,297.86,298.34,297.65,297.74,46555.0,272.9121,273.3519,272.7197,272.8021,46555.0
2021-11-19 11:00:00,297.63,298.14,297.58,297.89,16138.0,272.7014,273.1686,272.6555,272.9396,16138.0
2021-11-19 11:30:00,297.83,298.7,297.45,298.62,56858.0,272.8846,273.6817,272.5364,273.6084,56858.0
2021-11-19 12:00:00,298.62,299.55,298.59,299.29,82390.0,273.6084,274.4605,273.5809,274.2223,82390.0
2021-11-19 12:30:00,299.25,299.25,298.8,298.88,91530.0,274.1857,274.1857,273.7734,273.8467,91530.0
2021-11-19 13:00:00,298.88,298.88,298.13,298.13,21172.0,273.8467,273.8467,273.1595,273.1595,21172.0
2021-11-19 13:30:00,298.2,298.34,297.79,297.97,30213.0,273.2236,273.3519,272.848,273.0129,30213.0
2021-11-19 14:00:00,298.05,298.06,297.45,297.45,44650.0,273.0862,273.0953,272.5364,272.5364,44650.0
2021-11-19 14:30:00,297.51,297.6,297.08,297.29,24618.0,272.5914,272.6739,272.1974,272.3898,24618.0
2021-11-19 15:00:00,297.29,297.47,297.07,297.38,21109.0,272.3898,272.5548,272.1883,272.4723,21109.0
2021-11-19 15:30:00,297.38,298.06,297.36,297.67,108790.0,272.4723,273.0953,272.454,272.738,108790.0
2021-11-22 09:30:00,299.46,299.94,298.0,299.69,38115.0,274.3781,274.8179,273.0404,274.5888,38115.0
2021-11-22 10:00:00,299.69,300.14,297.4,297.58,34674.0,274.5888,275.0011,272.4906,272.6555,34674.0
2021-11-22 10:30:00,297.74,299.15,297.74,298.87,12874.0,272.8021,274.094,272.8021,273.8375,12874.0
2021-11-22 11:00:00,299.06,299.55,298.6,299.22,22467.0,274.0116,274.4605,273.5901,274.1582,22467.0
2021-11-22 11:30:00,299.22,299.46,297.96,298.19,25091.0,274.1582,274.3781,273.0037,273.2144,25091.0
2021-11-22 12:00:00,298.42,299.51,298.35,299.44,29884.0,273.4252,274.4239,273.361,274.3598,29884.0
2021-11-22 12:30:00,299.44,299.64,298.97,299.0,23295.0,274.3598,274.543,273.9291,273.9566,23295.0
2021-11-22 13:00:00,299.04,299.29,298.69,298.84,14632.0,273.9933,274.2223,273.6726,273.81,14632.0
2021-11-22 13:30:00,298.82,299.08,298.6,299.07,41366.0,273.7917,274.0299,273.5901,274.0207,41366.0
2021-11-22 14:00:00,298.89,299.29,297.1,297.38,73201.0,273.8558,274.2223,272.2157,272.4723,73201.0
2021-11-22 14:30:00,297.43,298.28,297.43,298.2,25344.0,272.5181,273.2969,272.5181,273.2236,25344.0
2021-11-22 15:00:00,298.14,298.81,298.02,298.38,49333.0,273.1686,273.7825,273.0587,273.3885,49333.0
2021-11-22 15:30:00,298.38,298.44,297.1,297.5,105247.0,273.3885,273.4435,272.2157,272.5822,105247.0
2021-11-23 09:30:00,298.54,301.58,297.9,301.14,63983.0,273.5351,276.3205,272.9487,275.9174,63983.0
2021-11-23 10:00:00,300.9,302.42,300.18,301.34,29834.0,275.6975,277.0902,275.0378,276.1006,29834.0
2021-11-23 10:30:00,301.59,301.71,300.08,300.69,22470.0,276.3297,276.4396,274.9461,275.5051,22470.0
2021-11-23 11:00:00,300.84,301.74,300.25,301.25,20309.0,275.6425,276.4671,275.1019,276.0182,20309.0
2021-11-23 11:30:00,301.25,301.73,300.07,300.86,27941.0,276.0182,276.4579,274.937,275.6608,27941.0
2021-11-23 12:00:00,300.69,300.92,300.09,300.66,19337.0,275.5051,275.7158,274.9553,275.4776,19337.0
2021-11-23 12:30:00,300.68,301.05,299.84,299.84,20969.0,275.4959,275.8349,274.7262,274.7262,20969.0
2021-11-23 13:00:00,299.99,300.34,299.77,300.11,16460.0,274.8637,275.1844,274.6621,274.9736,16460.0
2021-11-23 13:30:00,300.08,300.75,299.92,300.32,18441.0,274.9461,275.56,274.7995,275.166,18441.0
2021-11-23 14:00:00,300.31,300.84,299.95,300.39,20038.0,275.1569,275.6425,274.827,275.2302,20038.0
2021-11-23 14:30:00,300.4,300.77,299.96,300.43,18599.0,275.2393,275.5784,274.8362,275.2668,18599.0
2021-11-23 15:00:00,300.39,300.46,299.59,299.74,23046.0,275.2302,275.2943,274.4972,274.6346,23046.0
2021-11-23 15:30:00,299.75,300.29,298.99,299.0,221057.0,274.6438,275.1386,273.9474,273.9566,221057.0
2021-11-24 09:30:00,298.33,300.14,297.41,299.04,51971.0,273.3427,275.0011,272.4998,273.9933,51971.0
2021-11-24 10:00:00,299.02,300.17,298.57,299.38,46496.0,273.9749,275.0286,273.5626,274.3048,46496.0
2021-11-24 10:30:00,299.26,299.43,297.91,298.47,30951.0,274.1948,274.3506,272.9579,273.471,30951.0
2021-11-24 11:00:00,298.49,298.96,298.29,298.54,16553.0,273.4893,273.92,273.3061,273.5351,16553.0
2021-11-24 11:30:00,298.49,298.6,297.9,298.47,13945.0,273.4893,273.5901,272.9487,273.471,13945.0
2021-11-24 12:00:00,298.3,298.94,298.13,298.3,16030.0,273.3152,273.9016,273.1595,273.3152,16030.0
2021-11-24 12:30:00,298.43,299.1,298.36,298.67,15429.0,273.4343,274.0482,273.3702,273.6542,15429.0
2021-11-24 13:00:00,298.75,299.13,298.57,298.75,10285.0,273.7275,274.0757,273.5626,273.7275,10285.0
2021-11-24 13:30:00,298.68,298.81,298.36,298.43,12043.0,273.6634,273.7825,273.3702,273.4343,12043.0
2021-11-24 14:00:00,298.39,298.58,297.45,297.45,12974.0,273.3977,273.5718,272.5364,272.5364,12974.0
2021-11-24 14:30:00,297.53,298.27,297.53,297.97,15924.0,272.6097,273.2877,272.6097,273.0129,15924.0
2021-11-24 15:00:00,297.88,298.4,297.79,298.23,11661.0,272.9304,273.4069,272.848,273.2511,11661.0
2021-11-24 15:30:00,298.14,298.5,297.63,297.78,60959.0,273.1686,273.4985,272.7014,272.8388,60959.0
2021-11-26 09:30:00,293.57,294.41,291.44,293.52,60027.0,268.9814,269.7511,267.0298,268.9356,60027.0
2021-11-26 10:00:00,293.29,293.73,292.37,293.05,35916.0,268.7249,269.128,267.8819,268.505,35916.0
2021-11-26 10:30:00,293.18,293.56,291.92,292.04,27641.0,268.6241,268.9722,267.4696,267.5796,27641.0
2021-11-26 11:00:00,292.1,292.1,290.69,291.39,30232.0,267.6345,267.6345,266.3426,266.984,30232.0
2021-11-26 11:30:00,291.37,291.99,290.84,291.54,27511.0,266.9657,267.5337,266.4801,267.1214,27511.0
2021-11-26 12:00:00,291.75,293.58,291.32,293.41,38760.0,267.3138,268.9906,266.9199,268.8348,38760.0
2021-11-26 12:30:00,293.4,294.27,292.64,293.87,86660.0,268.8256,269.6228,268.1293,269.2563,86660.0
2021-11-29 09:30:00,295.02,295.73,292.07,292.49,49021.0,270.31,270.9605,267.607,267.9919,49021.0
2021-11-29 10:00:00,292.66,293.33,292.38,292.66,23535.0,268.1476,268.7615,267.8911,268.1476,23535.0
2021-11-29 10:30:00,292.67,293.22,291.65,291.71,21187.0,268.1568,268.6607,267.2222,267.2772,21187.0
2021-11-29 11:00:00,291.64,292.89,291.64,292.68,17737.0,267.2131,268.3584,267.2131,268.1659,17737.0
2021-11-29 11:30:00,292.74,293.23,292.11,293.12,15822.0,268.2209,268.6699,267.6437,268.5691,15822.0
2021-11-29 12:00:00,293.11,293.97,292.92,293.68,20372.0,268.5599,269.3479,268.3858,269.0822,20372.0
2021-11-29 12:30:00,293.76,294.29,293.76,293.83,18084.0,269.1555,269.6411,269.1555,269.2196,18084.0
2021-11-29 13:00:00,293.88,293.93,292.94,293.11,17681.0,269.2654,269.3113,268.4042,268.5599,17681.0
2021-11-29 13:30:00,293.05,293.14,292.75,292.92,19746.0,268.505,268.5874,268.2301,268.3858,19746.0
2021-11-29 14:00:00,292.92,293.48,292.83,293.38,20742.0,268.3858,268.8989,268.3034,268.8073,20742.0
2021-11-29 14:30:00,293.42,293.76,293.21,293.22,20559.0,268.844,269.1555,268.6516,268.6607,20559.0
2021-11-29 15:00:00,293.25,293.45,292.51,292.52,34495.0,268.6882,268.8715,268.0102,268.0194,34495.0
2021-11-29 15:30:00,292.59,292.59,291.2,291.35,153942.0,268.0835,268.0835,266.8099,266.9473,153942.0
2021-11-30 09:30:00,289.53,290.62,288.35,290.3,60699.0,265.2798,266.2785,264.1986,265.9853,60699.0
2021-11-30 10:00:00,290.11,290.94,289.64,290.74,53582.0,265.8112,266.5717,265.3806,266.3884,53582.0
2021-11-30 10:30:00,291.01,291.02,288.68,289.31,78802.0,266.6358,266.645,264.501,265.0782,78802.0
2021-11-30 11:00:00,289.38,289.53,288.44,288.97,40836.0,265.1423,265.2798,264.2811,264.7667,40836.0
2021-11-30 11:30:00,289.23,289.25,287.04,287.98,29806.0,265.0049,265.0232,262.9983,263.8596,29806.0
2021-11-30 12:00:00,287.94,288.48,286.9,288.48,27690.0,263.823,264.3177,262.8701,264.3177,27690.0
2021-11-30 12:30:00,288.39,288.78,287.51,287.64,30296.0,264.2353,264.5926,263.429,263.5481,30296.0
2021-11-30 13:00:00,287.58,287.85,287.02,287.79,25153.0,263.4931,263.7405,262.98,263.6855,25153.0
2021-11-30 13:30:00,287.74,288.68,287.66,288.5,41727.0,263.6397,264.501,263.5664,264.3361,41727.0
2021-11-30 14:00:00,288.46,289.11,287.91,288.35,57059.0,264.2994,264.895,263.7955,264.1986,57059.0
2021-11-30 14:30:00,288.35,288.73,287.07,287.08,47760.0,264.1986,264.5468,263.0258,263.035,47760.0
2021-11-30 15:00:00,287.1,287.67,286.75,286.92,67642.0,263.0533,263.5756,262.7326,262.8884,67642.0
2021-11-30 15:30:00,286.98,287.87,286.12,287.4,231500.0,262.9434,263.7588,262.1554,263.3282,231500.0
2021-12-01 09:30:00,292.1,294.0,290.51,292.43,132439.0,267.6345,269.3754,266.1777,267.9369,132439.0
2021-12-01 10:00:00,292.43,293.91,292.42,293.35,39503.0,267.9369,269.2929,267.9277,268.7798,39503.0
2021-12-01 10:30:00,293.36,293.76,292.5,292.98,56647.0,268.789,269.1555,268.001,268.4408,56647.0
2021-12-01 11:00:00,293.06,294.29,292.88,293.35,43565.0,268.5141,269.6411,268.3492,268.7798,43565.0
2021-12-01 11:30:00,293.29,294.05,291.73,292.31,69055.0,268.7249,269.4212,267.2955,267.8269,69055.0
2021-12-01 12:00:00,292.09,293.17,292.0,292.74,32527.0,267.6254,268.6149,267.5429,268.2209,32527.0
2021-12-01 12:30:00,292.75,293.07,291.34,291.36,19423.0,268.2301,268.5233,266.9382,266.9565,19423.0
2021-12-01 13:00:00,291.36,291.62,290.41,290.78,26359.0,266.9565,267.1947,266.0861,266.4251,26359.0
2021-12-01 13:30:00,290.73,290.76,289.19,290.06,18125.0,266.3793,266.4068,264.9683,265.7654,18125.0
2021-12-01 14:00:00,289.96,290.18,288.89,289.88,16183.0,265.6738,265.8753,264.6934,265.6005,16183.0
2021-12-01 14:30:00,289.87,290.16,288.79,289.0,19702.0,265.5913,265.857,264.6018,264.7942,19702.0
2021-12-01 15:00:00,289.04,289.33,287.42,287.68,21883.0,264.8308,265.0965,263.3465,263.5847,21883.0
2021-12-01 15:30:00,287.71,287.75,284.79,284.8,146006.0,263.6122,263.6489,260.9368,260.946,146006.0
2021-12-02 09:30:00,285.84,288.56,285.83,288.36,69781.0,261.8988,264.391,261.8897,264.2078,69781.0
2021-12-02 10:00:00,288.36,288.81,287.83,288.6,40619.0,264.2078,264.6201,263.7222,264.4277,40619.0
2021-12-02 10:30:00,288.74,288.96,287.25,287.74,38226.0,264.556,264.7575,263.1908,263.6397,38226.0
2021-12-02 11:00:00,287.81,288.26,287.34,287.34,39543.0,263.7038,264.1162,263.2732,263.2732,39543.0
2021-12-02 11:30:00,287.45,288.57,286.25,288.23,77700.0,263.374,264.4002,262.2745,264.0887,77700.0
2021-12-02 12:00:00,288.39,288.76,288.18,288.36,37479.0,264.2353,264.5743,264.0429,264.2078,37479.0
2021-12-02 12:30:00,288.52,289.01,288.52,288.76,30711.0,264.3544,264.8033,264.3544,264.5743,30711.0
2021-12-02 13:00:00,288.77,289.24,288.25,288.75,31245.0,264.5834,265.0141,264.107,264.5651,31245.0
2021-12-02 13:30:00,288.87,289.84,288.53,289.73,31837.0,264.6751,265.5638,264.3635,265.463,31837.0
2021-12-02 14:00:00,289.73,289.73,288.92,289.49,41531.0,265.463,265.463,264.7209,265.2431,41531.0
2021-12-02 14:30:00,289.48,289.48,288.44,288.64,43803.0,265.234,265.234,264.2811,264.4643,43803.0
2021-12-02 15:00:00,288.59,288.66,287.87,288.02,44465.0,264.4185,264.4827,263.7588,263.8963,44465.0
2021-12-02 15:30:00,288.03,288.34,286.87,287.43,195879.0,263.9054,264.1895,262.8426,263.3557,195879.0
2021-12-03 09:30:00,287.88,290.7,287.88,288.22,48492.0,263.768,266.3518,263.768,264.0795,48492.0
2021-12-03 10:00:00,288.14,289.29,287.57,289.29,28813.0,264.0062,265.0599,263.4839,265.0599,28813.0
2021-12-03 10:30:00,288.98,289.07,286.05,286.11,24920.0,264.7759,264.8583,262.0913,262.1462,24920.0
2021-12-03 11:00:00,286.4,289.09,285.82,289.07,28006.0,262.4119,264.8766,261.8805,264.8583,28006.0
2021-12-03 11:30:00,288.99,289.07,288.05,288.41,42377.0,264.785,264.8583,263.9237,264.2536,42377.0
2021-12-03 12:00:00,288.46,290.24,288.27,289.93,23435.0,264.2994,265.9303,264.1253,265.6463,23435.0
2021-12-03 12:30:00,289.77,290.13,289.07,289.66,28684.0,265.4997,265.8295,264.8583,265.3989,28684.0
2021-12-03 13:00:00,289.55,290.58,288.96,289.89,42463.0,265.2981,266.2418,264.7575,265.6096,42463.0
2021-12-03 13:30:00,289.87,289.87,288.22,288.55,22683.0,265.5913,265.5913,264.0795,264.3819,22683.0
2021-12-03 14:00:00,288.65,289.13,288.13,288.49,32259.0,264.4735,264.9133,263.997,264.3269,32259.0
2021-12-03 14:30:00,288.57,288.6,287.57,287.57,21770.0,264.4002,264.4277,263.4839,263.4839,21770.0
2021-12-03 15:00:00,287.32,288.49,287.16,288.23,29366.0,263.2549,264.3269,263.1083,264.0887,29366.0
2021-12-03 15:30:00,288.38,289.34,287.18,288.62,133087.0,264.2261,265.1057,263.1266,264.446,133087.0
2021-12-06 09:30:00,292.09,292.96,291.11,291.75,25840.0,267.6254,268.4225,266.7274,267.3138,25840.0
2021-12-06 10:00:00,291.77,292.75,290.84,292.46,34086.0,267.3322,268.2301,266.4801,267.9644,34086.0
2021-12-06 10:30:00,292.44,293.23,292.34,293.1,19445.0,267.9461,268.6699,267.8544,268.5508,19445.0
2021-12-06 11:00:00,293.13,293.99,293.13,293.37,29426.0,268.5783,269.3662,268.5783,268.7982,29426.0
2021-12-06 11:30:00,293.33,293.36,292.38,292.86,23442.0,268.7615,268.789,267.8911,268.3309,23442.0
2021-12-06 12:00:00,292.93,293.04,292.24,292.63,42431.0,268.395,268.4958,267.7628,268.1201,42431.0
2021-12-06 12:30:00,292.69,294.01,292.47,293.86,30455.0,268.1751,269.3846,267.9735,269.2471,30455.0
2021-12-06 13:00:00,293.86,294.63,293.74,293.74,29842.0,269.2471,269.9526,269.1372,269.1372,29842.0
2021-12-06 13:30:00,293.7,294.41,293.56,294.28,22297.0,269.1005,269.7511,268.9722,269.6319,22297.0
2021-12-06 14:00:00,294.32,294.32,293.85,293.91,21233.0,269.6686,269.6686,269.238,269.2929,21233.0
2021-12-06 14:30:00,293.91,294.0,292.58,292.62,25642.0,269.2929,269.3754,268.0743,268.111,25642.0
2021-12-06 15:00:00,292.69,293.36,292.48,292.69,58344.0,268.1751,268.789,267.9827,268.1751,58344.0
2021-12-06 15:30:00,292.68,293.74,292.26,292.96,145754.0,268.1659,269.1372,267.7811,268.4225,145754.0
2021-12-07 09:30:00,294.04,296.87,293.47,296.66,63969.0,269.412,272.005,268.8898,271.8126,63969.0
2021-12-07 10:00:00,296.49,296.83,296.02,296.05,32044.0,271.6568,271.9684,271.2262,271.2537,32044.0
2021-12-07 10:30:00,296.08,296.78,295.88,296.56,24464.0,271.2812,271.9225,271.0979,271.721,24464.0
2021-12-07 11:00:00,296.42,296.5,295.71,296.07,19158.0,271.5927,271.666,270.9422,271.272,19158.0
2021-12-07 11:30:00,296.08,296.72,295.9,296.29,19990.0,271.2812,271.8676,271.1163,271.4736,19990.0
2021-12-07 12:00:00,296.46,296.71,295.7,296.11,35806.0,271.6293,271.8584,270.933,271.3087,35806.0
2021-12-07 12:30:00,296.13,296.41,296.07,296.13,22128.0,271.327,271.5835,271.272,271.327,22128.0
2021-12-07 13:00:00,296.17,296.46,295.77,296.06,19557.0,271.3636,271.6293,270.9971,271.2629,19557.0
2021-12-07 13:30:00,295.99,297.15,295.97,297.15,20911.0,271.1987,272.2616,271.1804,272.2616,20911.0
2021-12-07 14:00:00,296.96,297.62,296.72,297.5,16628.0,272.0875,272.6922,271.8676,272.5822,16628.0
2021-12-07 14:30:00,297.41,297.76,297.33,297.7,13007.0,272.4998,272.8205,272.4265,272.7655,13007.0
2021-12-07 15:00:00,297.63,297.71,296.35,296.44,19486.0,272.7014,272.7747,271.5286,271.611,19486.0
2021-12-07 15:30:00,296.37,296.55,295.51,295.95,92545.0,271.5469,271.7118,270.7589,271.1621,92545.0
2021-12-08 09:30:00,297.0,297.22,295.93,296.66,34323.0,272.1241,272.3257,271.1437,271.8126,34323.0
2021-12-08 10:00:00,297.07,297.07,292.32,295.82,32817.0,272.1883,272.1883,267.8361,271.043,32817.0
2021-12-08 10:30:00,295.81,295.96,295.05,295.28,35181.0,271.0338,271.1712,270.3374,270.5482,35181.0
2021-12-08 11:00:00,295.28,296.08,295.22,295.33,21894.0,270.5482,271.2812,270.4932,270.594,21894.0
2021-12-08 11:30:00,295.24,296.41,294.66,296.27,16111.0,270.5115,271.5835,269.9801,271.4553,16111.0
2021-12-08 12:00:00,296.05,296.61,295.91,296.28,5799.0,271.2537,271.7668,271.1254,271.4644,5799.0
2021-12-08 12:30:00,296.16,296.38,295.79,296.05,11037.0,271.3545,271.556,271.0155,271.2537,11037.0
2021-12-08 13:00:00,296.13,296.27,295.93,296.23,6199.0,271.327,271.4553,271.1437,271.4186,6199.0
2021-12-08 13:30:00,296.28,296.87,296.28,296.61,18913.0,271.4644,272.005,271.4644,271.7668,18913.0
2021-12-08 14:00:00,296.52,296.83,295.75,296.29,16402.0,271.6843,271.9684,270.9788,271.4736,16402.0
2021-12-08 14:30:00,296.29,296.61,295.91,296.0,17830.0,271.4736,271.7668,271.1254,271.2079,17830.0
2021-12-08 15:00:00,295.96,296.39,295.87,296.01,50420.0,271.1712,271.5652,271.0888,271.217,50420.0
2021-12-08 15:30:00,295.98,296.61,295.54,295.67,123184.0,271.1896,271.7668,270.7864,270.9055,123184.0
2021-12-09 09:30:00,290.34,292.58,290.34,292.1,69683.0,266.0219,268.0743,266.0219,267.6345,69683.0
2021-12-09 10:00:00,292.01,292.49,291.6,291.83,64898.0,267.5521,267.9919,267.1764,267.3871,64898.0
2021-12-09 10:30:00,291.82,291.98,291.07,291.9,121880.0,267.378,267.5246,266.6908,267.4513,121880.0
2021-12-09 11:00:00,292.0,292.75,291.72,292.46,32237.0,267.5429,268.2301,267.2864,267.9644,32237.0
2021-12-09 11:30:00,292.57,292.64,292.0,292.34,47375.0,268.0652,268.1293,267.5429,267.8544,47375.0
2021-12-09 12:00:00,292.16,292.55,291.97,292.27,73219.0,267.6895,268.0468,267.5154,267.7903,73219.0
2021-12-09 12:30:00,292.27,293.73,292.02,293.09,80385.0,267.7903,269.128,267.5612,268.5416,80385.0
2021-12-09 13:00:00,293.16,293.18,292.68,293.04,13166.0,268.6057,268.6241,268.1659,268.4958,13166.0
2021-12-09 13:30:00,293.04,293.97,293.04,293.66,15886.0,268.4958,269.3479,268.4958,269.0639,15886.0
2021-12-09 14:00:00,293.66,293.86,293.44,293.46,14145.0,269.0639,269.2471,268.8623,268.8806,14145.0
2021-12-09 14:30:00,293.55,293.64,293.03,293.07,20123.0,268.9631,269.0455,268.4866,268.5233,20123.0
2021-12-09 15:00:00,293.09,293.21,292.59,293.07,30682.0,268.5416,268.6516,268.0835,268.5233,30682.0
2021-12-09 15:30:00,293.03,294.01,292.9,293.13,171941.0,268.4866,269.3846,268.3675,268.5783,171941.0
2021-12-10 09:30:00,295.91,295.91,293.88,294.46,18728.0,271.1254,271.1254,269.2654,269.7969,18728.0
2021-12-10 10:00:00,294.47,294.72,293.7,294.58,16984.0,269.806,270.0351,269.1005,269.9068,16984.0
2021-12-10 10:30:00,294.72,294.84,292.84,293.23,31895.0,270.0351,270.145,268.3125,268.6699,31895.0
2021-12-10 11:00:00,293.35,294.04,293.03,293.83,16017.0,268.7798,269.412,268.4866,269.2196,16017.0
2021-12-10 11:30:00,293.93,294.59,293.67,294.49,17178.0,269.3113,269.916,269.073,269.8243,17178.0
2021-12-10 12:00:00,294.53,294.86,294.34,294.42,16540.0,269.861,270.1634,269.6869,269.7602,16540.0
2021-12-10 12:30:00,294.42,294.79,294.18,294.67,8288.0,269.7602,270.0992,269.5403,269.9893,8288.0
2021-12-10 13:00:00,294.81,295.12,294.69,294.93,19044.0,270.1175,270.4016,270.0076,270.2275,19044.0
2021-12-10 13:30:00,294.98,295.45,294.98,295.31,13120.0,270.2733,270.7039,270.2733,270.5757,13120.0
2021-12-10 14:00:00,295.38,295.66,295.0,295.41,12035.0,270.6398,270.8964,270.2916,270.6673,12035.0
2021-12-10 14:30:00,295.46,295.47,294.91,294.96,13621.0,270.7131,270.7223,270.2092,270.255,13621.0
2021-12-10 15:00:00,295.08,295.27,294.78,295.03,21318.0,270.3649,270.539,270.0901,270.3191,21318.0
2021-12-10 15:30:00,294.97,295.75,294.85,295.35,87721.0,270.2641,270.9788,270.1542,270.6123,87721.0
2021-12-13 09:30:00,294.84,295.6,294.09,294.4,33514.0,270.145,270.8414,269.4579,269.7419,33514.0
2021-12-13 10:00:00,294.43,296.58,294.28,296.02,16887.0,269.7694,271.7393,269.6319,271.2262,16887.0
2021-12-13 10:30:00,296.08,298.21,296.08,298.02,37836.0,271.2812,273.2328,271.2812,273.0587,37836.0
2021-12-13 11:00:00,297.96,298.82,297.67,298.1,40599.0,273.0037,273.7917,272.738,273.132,40599.0
2021-12-13 11:30:00,298.01,298.11,297.22,297.65,34289.0,273.0495,273.1411,272.3257,272.7197,34289.0
2021-12-13 12:00:00,297.66,299.49,297.61,298.63,22097.0,272.7288,274.4056,272.683,273.6176,22097.0
2021-12-13 12:30:00,298.82,298.92,298.0,298.21,9661.0,273.7917,273.8833,273.0404,273.2328,9661.0
2021-12-13 13:00:00,298.18,298.93,298.0,298.88,14272.0,273.2053,273.8925,273.0404,273.8467,14272.0
2021-12-13 13:30:00,298.9,298.91,297.66,298.35,18164.0,273.865,273.8741,272.7288,273.361,18164.0
2021-12-13 14:00:00,298.33,298.36,297.52,297.66,17520.0,273.3427,273.3702,272.6006,272.7288,17520.0
2021-12-13 14:30:00,297.71,297.82,297.45,297.65,10298.0,272.7747,272.8754,272.5364,272.7197,10298.0
2021-12-13 15:00:00,297.84,298.45,297.71,298.26,16048.0,272.8938,273.4527,272.7747,273.2786,16048.0
2021-12-13 15:30:00,298.24,299.41,297.42,297.66,112238.0,273.2603,274.3323,272.5089,272.7288,112238.0
2021-12-14 09:30:00,297.91,298.82,297.03,298.03,49419.0,272.9579,273.7917,272.1516,273.0678,49419.0
2021-12-14 10:00:00,298.01,299.46,297.81,298.38,32803.0,273.0495,274.3781,272.8663,273.3885,32803.0
2021-12-14 10:30:00,298.3,298.32,297.27,297.68,39222.0,273.3152,273.3336,272.3715,272.7472,39222.0
2021-12-14 11:00:00,297.49,297.88,296.78,297.61,26913.0,272.5731,272.9304,271.9225,272.683,26913.0
2021-12-14 11:30:00,297.82,297.84,296.47,296.55,25304.0,272.8754,272.8938,271.6385,271.7118,25304.0
2021-12-14 12:00:00,296.55,297.03,296.25,296.99,25178.0,271.7118,272.1516,271.4369,272.115,25178.0
2021-12-14 12:30:00,296.96,297.13,296.04,296.12,14951.0,272.0875,272.2432,271.2445,271.3178,14951.0
2021-12-14 13:00:00,296.08,296.61,295.92,296.61,11663.0,271.2812,271.7668,271.1346,271.7668,11663.0
2021-12-14 13:30:00,296.61,296.61,296.19,296.46,15246.0,271.7668,271.7668,271.382,271.6293,15246.0
2021-12-14 14:00:00,296.61,297.02,296.26,296.53,13075.0,271.7668,272.1424,271.4461,271.6935,13075.0
2021-12-14 14:30:00,296.5,297.7,296.39,297.69,20656.0,271.666,272.7655,271.5652,272.7563,20656.0
2021-12-14 15:00:00,297.69,298.15,297.55,298.15,15163.0,272.7563,273.1778,272.6281,273.1778,15163.0
2021-12-14 15:30:00,298.04,298.44,297.89,298.26,98102.0,273.077,273.4435,272.9396,273.2786,98102.0
2021-12-15 09:30:00,299.08,299.63,298.11,299.09,39036.0,274.0299,274.5338,273.1411,274.0391,39036.0
2021-12-15 10:00:00,299.01,299.52,298.41,299.05,48680.0,273.9658,274.4331,273.416,274.0024,48680.0
2021-12-15 10:30:00,299.12,300.34,299.01,299.63,21247.0,274.0666,275.1844,273.9658,274.5338,21247.0
2021-12-15 11:00:00,299.67,300.01,299.22,300.01,13500.0,274.5705,274.882,274.1582,274.882,13500.0
2021-12-15 11:30:00,300.09,302.04,299.99,301.63,47665.0,274.9553,276.742,274.8637,276.3663,47665.0
2021-12-15 12:00:00,301.65,302.86,301.65,302.8,46533.0,276.3846,277.4933,276.3846,277.4383,46533.0
2021-12-15 12:30:00,302.8,302.82,302.26,302.53,22721.0,277.4383,277.4567,276.9436,277.1909,22721.0
2021-12-15 13:00:00,302.54,302.54,301.73,302.04,21346.0,277.2001,277.2001,276.4579,276.742,21346.0
2021-12-15 13:30:00,301.99,302.74,301.88,302.69,39815.0,276.6962,277.3834,276.5954,277.3375,39815.0
2021-12-15 14:00:00,302.6,303.88,301.54,302.82,49766.0,277.2551,278.4279,276.2839,277.4567,49766.0
2021-12-15 14:30:00,302.89,304.98,302.38,304.44,116915.0,277.5208,279.4357,277.0535,278.941,116915.0
2021-12-15 15:00:00,304.59,306.8,304.49,306.67,101719.0,279.0784,281.1033,278.9868,280.9842,101719.0
2021-12-15 15:30:00,306.68,307.43,304.55,305.19,261134.0,280.9933,281.6805,279.0418,279.6281,261134.0
2021-12-16 09:30:00,305.0,306.58,303.61,305.97,32227.0,279.4541,280.9017,278.1805,280.3428,32227.0
2021-12-16 10:00:00,306.54,307.01,305.42,306.23,16560.0,280.8651,281.2957,279.8389,280.581,16560.0
2021-12-16 10:30:00,306.41,306.41,304.85,305.94,19376.0,280.746,280.746,279.3166,280.3153,19376.0
2021-12-16 11:00:00,305.97,306.49,305.22,305.69,25444.0,280.3428,280.8193,279.6556,280.0863,25444.0
2021-12-16 11:30:00,305.58,305.7,304.25,305.19,20216.0,279.9855,280.0954,278.7669,279.6281,20216.0
2021-12-16 12:00:00,305.11,305.35,304.59,305.0,15791.0,279.5548,279.7747,279.0784,279.4541,15791.0
2021-12-16 12:30:00,304.96,305.09,304.04,304.25,15894.0,279.4174,279.5365,278.5745,278.7669,15894.0
2021-12-16 13:00:00,304.35,305.12,304.35,304.69,6428.0,278.8585,279.564,278.8585,279.17,6428.0
2021-12-16 13:30:00,304.67,304.77,304.1,304.31,8854.0,279.1517,279.2433,278.6294,278.8219,8854.0
2021-12-16 14:00:00,304.09,304.31,303.63,303.81,9497.0,278.6203,278.8219,278.1988,278.3637,9497.0
2021-12-16 14:30:00,303.83,304.0,302.17,302.73,16500.0,278.3821,278.5378,276.8611,277.3742,16500.0
2021-12-16 15:00:00,302.74,303.97,302.27,303.97,10642.0,277.3834,278.5103,276.9527,278.5103,10642.0
2021-12-16 15:30:00,303.8,304.36,303.06,303.14,55128.0,278.3546,278.8677,277.6766,277.7498,55128.0
2021-12-17 09:30:00,302.77,302.77,300.7,300.7,281233.0,277.4108,277.4108,275.5142,275.5142,281233.0
2021-12-17 10:00:00,300.63,300.79,299.25,299.53,17480.0,275.4501,275.5967,274.1857,274.4422,17480.0
2021-12-17 10:30:00,299.24,302.03,298.75,301.59,15968.0,274.1765,276.7328,273.7275,276.3297,15968.0
2021-12-17 11:00:00,301.52,302.48,301.0,302.28,15994.0,276.2655,277.1451,275.7891,276.9619,15994.0
2021-12-17 11:30:00,302.08,302.08,299.84,300.04,11664.0,276.7786,276.7786,274.7262,274.9095,11664.0
2021-12-17 12:00:00,299.94,300.85,299.8,300.83,10557.0,274.8179,275.6517,274.6896,275.6333,10557.0
2021-12-17 12:30:00,300.92,301.66,300.92,301.66,7908.0,275.7158,276.3938,275.7158,276.3938,7908.0
2021-12-17 13:00:00,301.48,301.69,300.73,300.86,24131.0,276.2289,276.4213,275.5417,275.6608,24131.0
2021-12-17 13:30:00,300.87,301.78,300.77,301.48,21067.0,275.67,276.5038,275.5784,276.2289,21067.0
2021-12-17 14:00:00,301.48,301.58,300.59,301.0,35751.0,276.2289,276.3205,275.4134,275.7891,35751.0
2021-12-17 14:30:00,301.09,301.22,300.36,300.7,33702.0,275.8716,275.9907,275.2027,275.5142,33702.0
2021-12-17 15:00:00,300.84,300.92,299.84,300.56,36961.0,275.6425,275.7158,274.7262,275.3859,36961.0
2021-12-17 15:30:00,300.54,300.92,298.01,298.31,127109.0,275.3676,275.7158,273.0495,273.3244,127109.0
2021-12-20 09:30:00,294.79,294.99,292.3,292.9,51481.0,270.0992,270.2825,267.8178,268.3675,51481.0
2021-12-20 10:00:00,292.81,292.98,290.96,291.02,24103.0,268.2851,268.4408,266.59,266.645,24103.0
2021-12-20 10:30:00,291.0,292.13,290.88,291.53,17697.0,266.6267,267.662,266.5167,267.1123,17697.0
2021-12-20 11:00:00,291.5,292.7,291.4,292.54,10954.0,267.0848,268.1843,266.9932,268.0377,10954.0
2021-12-20 11:30:00,292.63,292.98,291.89,292.76,13168.0,268.1201,268.4408,267.4421,268.2392,13168.0
2021-12-20 12:00:00,292.76,292.93,292.42,292.72,10466.0,268.2392,268.395,267.9277,268.2026,10466.0
2021-12-20 12:30:00,292.72,292.72,291.33,291.34,10588.0,268.2026,268.2026,266.929,266.9382,10588.0
2021-12-20 13:00:00,291.21,292.87,291.01,292.75,8448.0,266.8191,268.34,266.6358,268.2301,8448.0
2021-12-20 13:30:00,292.69,293.65,292.51,293.4,7097.0,268.1751,269.0547,268.0102,268.8256,7097.0
2021-12-20 14:00:00,293.31,293.66,293.17,293.29,11519.0,268.7432,269.0639,268.6149,268.7249,11519.0
2021-12-20 14:30:00,293.48,293.82,292.92,293.32,7971.0,268.8989,269.2105,268.3858,268.7523,7971.0
2021-12-20 15:00:00,293.49,294.29,293.36,294.29,11921.0,268.9081,269.6411,268.789,269.6411,11921.0
2021-12-20 15:30:00,294.17,295.22,293.92,295.12,78926.0,269.5312,270.4932,269.3021,270.4016,78926.0
2021-12-21 09:30:00,297.1,298.71,295.96,296.32,34283.0,272.2157,273.6909,271.1712,271.5011,34283.0
2021-12-21 10:00:00,296.71,296.79,295.47,295.51,19781.0,271.8584,271.9317,270.7223,270.7589,19781.0
2021-12-21 10:30:00,295.57,295.87,294.34,294.37,14610.0,270.8139,271.0888,269.6869,269.7144,14610.0
2021-12-21 11:00:00,294.43,295.32,294.43,294.74,11860.0,269.7694,270.5848,269.7694,270.0534,11860.0
2021-12-21 11:30:00,294.88,295.7,294.88,295.31,20328.0,270.1817,270.933,270.1817,270.5757,20328.0
2021-12-21 12:00:00,295.4,296.33,295.34,296.29,13438.0,270.6581,271.5102,270.6032,271.4736,13438.0
2021-12-21 12:30:00,296.33,296.56,295.7,296.38,11454.0,271.5102,271.721,270.933,271.556,11454.0
2021-12-21 13:00:00,296.48,296.59,295.62,295.68,7702.0,271.6477,271.7485,270.8597,270.9147,7702.0
2021-12-21 13:30:00,295.67,296.21,295.59,296.0,17683.0,270.9055,271.4003,270.8322,271.2079,17683.0
2021-12-21 14:00:00,295.91,296.15,294.02,294.6,33524.0,271.1254,271.3453,269.3937,269.9251,33524.0
2021-12-21 14:30:00,294.47,294.61,293.85,294.57,13259.0,269.806,269.9343,269.238,269.8976,13259.0
2021-12-21 15:00:00,294.57,295.6,294.45,295.29,17298.0,269.8976,270.8414,269.7877,270.5573,17298.0
2021-12-21 15:30:00,295.29,295.99,294.93,295.74,78542.0,270.5573,271.1987,270.2275,270.9697,78542.0
2021-12-22 09:30:00,295.05,296.16,294.2,295.49,19736.0,270.3374,271.3545,269.5586,270.7406,19736.0
2021-12-22 10:00:00,295.56,296.5,294.85,294.96,22602.0,270.8047,271.666,270.1542,270.255,22602.0
2021-12-22 10:30:00,295.22,296.35,294.77,295.88,14317.0,270.4932,271.5286,270.0809,271.0979,14317.0
2021-12-22 11:00:00,295.91,296.52,295.78,295.9,15937.0,271.1254,271.6843,271.0063,271.1163,15937.0
2021-12-22 11:30:00,296.15,296.45,295.85,296.19,14895.0,271.3453,271.6202,271.0704,271.382,14895.0
2021-12-22 12:00:00,296.13,296.47,296.0,296.43,10651.0,271.327,271.6385,271.2079,271.6019,10651.0
2021-12-22 12:30:00,296.49,296.6,295.96,296.15,18138.0,271.6568,271.7576,271.1712,271.3453,18138.0
2021-12-22 13:00:00,296.05,296.26,295.72,295.97,12905.0,271.2537,271.4461,270.9513,271.1804,12905.0
2021-12-22 13:30:00,295.96,296.12,295.71,295.78,16464.0,271.1712,271.3178,270.9422,271.0063,16464.0
2021-12-22 14:00:00,295.59,295.84,295.58,295.58,8887.0,270.8322,271.0613,270.8231,270.8231,8887.0
2021-12-22 14:30:00,295.7,295.95,295.44,295.78,12491.0,270.933,271.1621,270.6948,271.0063,12491.0
2021-12-22 15:00:00,295.8,296.17,295.79,296.12,12502.0,271.0246,271.3636,271.0155,271.3178,12502.0
2021-12-22 15:30:00,296.08,297.26,295.89,297.19,44408.0,271.2812,272.3623,271.1071,272.2982,44408.0
2021-12-23 09:30:00,297.4,299.61,297.4,299.17,23432.0,272.4906,274.5155,272.4906,274.1124,23432.0
2021-12-23 10:00:00,299.19,299.92,298.84,299.55,11487.0,274.1307,274.7995,273.81,274.4605,11487.0
2021-12-23 10:30:00,299.36,300.11,299.36,299.7,13993.0,274.2865,274.9736,274.2865,274.598,13993.0
2021-12-23 11:00:00,299.69,300.13,299.46,299.47,5238.0,274.5888,274.992,274.3781,274.3872,5238.0
2021-12-23 11:30:00,299.57,300.51,299.54,300.18,10270.0,274.4789,275.3401,274.4514,275.0378,10270.0
2021-12-23 12:00:00,300.16,300.18,299.82,299.82,6191.0,275.0194,275.0378,274.7079,274.7079,6191.0
2021-12-23 12:30:00,299.98,299.98,299.7,299.94,2464.0,274.8545,274.8545,274.598,274.8179,2464.0
2021-12-23 13:00:00,299.91,300.04,299.74,299.75,7468.0,274.7904,274.9095,274.6346,274.6438,7468.0
2021-12-23 13:30:00,299.93,300.04,299.71,300.04,7608.0,274.8087,274.9095,274.6071,274.9095,7608.0
2021-12-23 14:00:00,300.07,300.57,300.07,300.46,5978.0,274.937,275.3951,274.937,275.2943,5978.0
2021-12-23 14:30:00,300.44,300.45,299.96,300.15,6229.0,275.276,275.2852,274.8362,275.0103,6229.0
2021-12-23 15:00:00,300.19,300.54,299.98,300.13,9072.0,275.0469,275.3676,274.8545,274.992,9072.0
2021-12-23 15:30:00,300.03,300.48,299.37,299.42,31954.0,274.9003,275.3126,274.2956,274.3414,31954.0
2021-12-27 09:30:00,301.42,301.63,299.71,299.83,24638.0,276.1739,276.3663,274.6071,274.7171,24638.0
2021-12-27 10:00:00,299.96,300.43,298.78,299.46,21192.0,274.8362,275.2668,273.755,274.3781,21192.0
2021-12-27 10:30:00,299.5,299.98,299.14,299.68,14687.0,274.4147,274.8545,274.0849,274.5796,14687.0
2021-12-27 11:00:00,299.61,300.48,299.39,300.37,12028.0,274.5155,275.3126,274.3139,275.2119,12028.0
2021-12-27 11:30:00,300.38,300.38,300.0,300.22,7361.0,275.221,275.221,274.8728,275.0744,7361.0
2021-12-27 12:00:00,300.35,300.53,300.13,300.52,11100.0,275.1935,275.3585,274.992,275.3493,11100.0
2021-12-27 12:30:00,300.48,300.48,300.12,300.22,12463.0,275.3126,275.3126,274.9828,275.0744,12463.0
2021-12-27 13:00:00,300.21,300.25,299.9,300.19,13350.0,275.0653,275.1019,274.7812,275.0469,13350.0
2021-12-27 13:30:00,300.22,300.56,300.16,300.53,3907.0,275.0744,275.3859,275.0194,275.3585,3907.0
2021-12-27 14:00:00,300.5,300.72,300.34,300.69,6484.0,275.331,275.5325,275.1844,275.5051,6484.0
2021-12-27 14:30:00,300.69,300.82,300.42,300.49,8422.0,275.5051,275.6242,275.2577,275.3218,8422.0
2021-12-27 15:00:00,300.49,301.73,300.39,301.68,11404.0,275.3218,276.4579,275.2302,276.4121,11404.0
2021-12-27 15:30:00,301.78,302.36,301.56,302.23,54342.0,276.5038,277.0352,276.3022,276.9161,54342.0
2021-12-28 09:30:00,303.15,303.23,301.81,302.89,16091.0,277.759,277.8323,276.5312,277.5208,16091.0
2021-12-28 10:00:00,303.06,303.52,302.39,303.07,11443.0,277.6766,278.098,277.0627,277.6857,11443.0
2021-12-28 10:30:00,303.07,303.6,302.85,303.4,8921.0,277.6857,278.1713,277.4841,277.9881,8921.0
2021-12-28 11:00:00,303.47,304.08,303.28,303.81,9688.0,278.0522,278.6111,277.8781,278.3637,9688.0
2021-12-28 11:30:00,303.8,304.33,303.6,304.21,4523.0,278.3546,278.8402,278.1713,278.7302,4523.0
2021-12-28 12:00:00,304.02,304.14,303.41,303.59,12837.0,278.5561,278.6661,277.9972,278.1622,12837.0
2021-12-28 12:30:00,303.47,303.53,303.04,303.39,7158.0,278.0522,278.1072,277.6582,277.9789,7158.0
2021-12-28 13:00:00,303.46,303.71,303.25,303.51,4754.0,278.043,278.2721,277.8506,278.0889,4754.0
2021-12-28 13:30:00,303.79,304.35,303.59,304.14,6980.0,278.3454,278.8585,278.1622,278.6661,6980.0
2021-12-28 14:00:00,304.13,304.21,303.61,303.76,5419.0,278.6569,278.7302,278.1805,278.3179,5419.0
2021-12-28 14:30:00,303.8,304.02,303.43,303.76,7510.0,278.3546,278.5561,278.0156,278.3179,7510.0
2021-12-28 15:00:00,303.69,303.94,303.44,303.53,9915.0,278.2538,278.4828,278.0247,278.1072,9915.0
2021-12-28 15:30:00,303.45,304.07,303.39,304.0,46416.0,278.0339,278.602,277.9789,278.5378,46416.0
2021-12-29 09:30:00,305.98,305.98,304.07,304.16,32291.0,280.352,280.352,278.602,278.6844,32291.0
2021-12-29 10:00:00,304.28,305.63,304.04,305.15,19260.0,278.7944,280.0313,278.5745,279.5915,19260.0
2021-12-29 10:30:00,305.27,305.62,304.26,304.76,12587.0,279.7014,280.0221,278.776,279.2342,12587.0
2021-12-29 11:00:00,304.9,304.96,304.11,304.35,9009.0,279.3624,279.4174,278.6386,278.8585,9009.0
2021-12-29 11:30:00,304.25,304.83,304.22,304.46,9085.0,278.7669,279.2983,278.7394,278.9593,9085.0
2021-12-29 12:00:00,304.69,304.91,304.53,304.6,9172.0,279.17,279.3716,279.0234,279.0876,9172.0
2021-12-29 12:30:00,304.74,304.85,304.63,304.75,5583.0,279.2158,279.3166,279.1151,279.225,5583.0
2021-12-29 13:00:00,304.81,305.24,304.77,304.99,8510.0,279.28,279.674,279.2433,279.4449,8510.0
2021-12-29 13:30:00,305.08,306.04,305.08,305.73,15949.0,279.5274,280.407,279.5274,280.1229,15949.0
2021-12-29 14:00:00,305.71,306.03,305.34,305.37,17159.0,280.1046,280.3978,279.7656,279.7931,17159.0
2021-12-29 14:30:00,305.23,305.42,304.76,304.84,7735.0,279.6648,279.8389,279.2342,279.3075,7735.0
2021-12-29 15:00:00,304.88,305.7,304.69,305.57,10964.0,279.3441,280.0954,279.17,279.9763,10964.0
2021-12-29 15:30:00,305.64,306.16,305.32,305.45,83272.0,280.0405,280.5169,279.7473,279.8664,83272.0
2021-12-30 09:30:00,306.0,306.49,305.52,305.78,27953.0,280.3703,280.8193,279.9305,280.1687,27953.0
2021-12-30 10:00:00,305.93,306.12,305.17,305.18,15502.0,280.3062,280.4803,279.6098,279.619,15502.0
2021-12-30 10:30:00,305.0,305.71,304.94,304.94,14738.0,279.4541,280.1046,279.3991,279.3991,14738.0
2021-12-30 11:00:00,304.9,305.0,304.12,304.45,10584.0,279.3624,279.4541,278.6478,278.9501,10584.0
2021-12-30 11:30:00,304.38,304.72,303.58,304.08,15788.0,278.886,279.1975,278.153,278.6111,15788.0
2021-12-30 12:00:00,303.98,303.98,303.15,303.31,9481.0,278.5195,278.5195,277.759,277.9056,9481.0
2021-12-30 12:30:00,303.29,303.39,302.95,302.97,5531.0,277.8873,277.9789,277.5758,277.5941,5531.0
2021-12-30 13:00:00,302.98,303.07,302.34,302.34,10152.0,277.6033,277.6857,277.0169,277.0169,10152.0
2021-12-30 13:30:00,302.38,303.31,302.0,303.3,11592.0,277.0535,277.9056,276.7053,277.8964,11592.0
2021-12-30 14:00:00,303.2,303.41,303.0,303.29,9511.0,277.8048,277.9972,277.6216,277.8873,9511.0
2021-12-30 14:30:00,303.32,303.99,303.23,303.93,10194.0,277.9148,278.5287,277.8323,278.4737,10194.0
2021-12-30 15:00:00,303.9,304.46,303.61,304.09,12982.0,278.4462,278.9593,278.1805,278.6203,12982.0
2021-12-30 15:30:00,304.15,304.54,303.78,303.9,53143.0,278.6753,279.0326,278.3362,278.4462,53143.0
2021-12-31 09:30:00,301.97,303.5,301.97,303.1,26285.0,278.0419,279.4506,278.0419,279.0823,26285.0
2021-12-31 10:00:00,303.11,303.71,302.76,303.71,22510.0,279.0915,279.644,278.7693,279.644,22510.0
2021-12-31 10:30:00,303.6,303.6,303.0,303.23,14739.0,279.5427,279.5427,278.9902,279.202,14739.0
2021-12-31 11:00:00,303.46,303.99,303.2,303.7,11620.0,279.4138,279.9018,279.1744,279.6348,11620.0
2021-12-31 11:30:00,303.78,303.99,303.42,303.46,12197.0,279.7084,279.9018,279.377,279.4138,12197.0
2021-12-31 12:00:00,303.49,304.18,303.45,304.11,17705.0,279.4414,280.0767,279.4046,280.0123,17705.0
2021-12-31 12:30:00,303.97,304.85,303.9,304.85,10437.0,279.8834,280.6937,279.8189,280.6937,10437.0
2021-12-31 13:00:00,304.97,305.46,304.81,305.42,11176.0,280.8041,281.2553,280.6568,281.2185,11176.0
2021-12-31 13:30:00,305.49,305.69,304.55,305.1,22906.0,281.2829,281.4671,280.4174,280.9238,22906.0
2021-12-31 14:00:00,305.05,305.43,304.33,304.6,17752.0,280.8778,281.2277,280.2149,280.4635,17752.0
2021-12-31 14:30:00,304.7,304.96,304.36,304.48,18713.0,280.5555,280.7949,280.2425,280.353,18713.0
2021-12-31 15:00:00,304.63,304.63,304.02,304.04,14452.0,280.4911,280.4911,279.9294,279.9478,14452.0
2021-12-31 15:30:00,304.08,305.18,303.81,304.35,75944.0,279.9847,280.9975,279.7361,280.2333,75944.0
2022-01-03 09:30:00,304.52,305.0,301.81,301.95,39301.0,280.3898,280.8318,277.8945,278.0235,39301.0
2022-01-03 10:00:00,301.99,302.07,299.77,300.22,41992.0,278.0603,278.1339,276.0162,276.4305,41992.0
2022-01-03 10:30:00,299.92,299.92,297.36,297.61,41323.0,276.1543,276.1543,273.7972,274.0274,41323.0
2022-01-03 11:00:00,297.67,298.09,296.97,297.86,28440.0,274.0826,274.4693,273.4381,274.2575,28440.0
2022-01-03 11:30:00,297.87,297.87,296.38,296.48,27397.0,274.2668,274.2668,272.8948,272.9869,27397.0
2022-01-03 12:00:00,296.56,297.26,296.04,296.86,25220.0,273.0606,273.7051,272.5818,273.3368,25220.0
2022-01-03 12:30:00,296.77,296.9,295.94,296.15,57854.0,273.2539,273.3736,272.4897,272.683,57854.0
2022-01-03 13:00:00,296.19,297.3,296.15,297.08,12577.0,272.7199,273.7419,272.683,273.5394,12577.0
2022-01-03 13:30:00,297.03,297.66,296.74,297.66,8638.0,273.4933,274.0734,273.2263,274.0734,8638.0
2022-01-03 14:00:00,297.6,297.93,296.84,296.93,35807.0,274.0181,274.322,273.3184,273.4012,35807.0
2022-01-03 14:30:00,296.9,297.41,296.69,296.9,21831.0,273.3736,273.8432,273.1803,273.3736,21831.0
2022-01-03 15:00:00,296.9,297.01,296.26,296.79,29640.0,273.3736,273.4749,272.7843,273.2723,29640.0
2022-01-03 15:30:00,296.8,297.01,295.72,295.83,191731.0,273.2815,273.4749,272.2871,272.3884,191731.0
2022-01-04 09:30:00,300.0,300.02,298.31,299.71,67485.0,276.228,276.2464,274.6719,275.9609,67485.0
2022-01-04 10:00:00,299.75,300.38,299.23,300.27,86612.0,275.9978,276.5779,275.519,276.4766,86612.0
2022-01-04 10:30:00,300.3,300.71,299.49,299.49,88528.0,276.5042,276.8817,275.7584,275.7584,88528.0
2022-01-04 11:00:00,299.63,300.13,299.0,299.29,40187.0,275.8873,276.3477,275.3072,275.5742,40187.0
2022-01-04 11:30:00,299.44,300.03,299.18,299.82,31572.0,275.7123,276.2556,275.4729,276.0622,31572.0
2022-01-04 12:00:00,299.67,299.99,299.31,299.36,21038.0,275.9241,276.2188,275.5926,275.6387,21038.0
2022-01-04 12:30:00,299.31,299.73,298.79,298.81,23512.0,275.5926,275.9794,275.1138,275.1323,23512.0
2022-01-04 13:00:00,298.84,299.66,298.74,299.55,25047.0,275.1599,275.9149,275.0678,275.8136,25047.0
2022-01-04 13:30:00,299.43,299.44,298.55,298.68,24209.0,275.7031,275.7123,274.8929,275.0126,24209.0
2022-01-04 14:00:00,298.85,299.43,298.76,299.15,20537.0,275.1691,275.7031,275.0862,275.4453,20537.0
2022-01-04 14:30:00,299.22,299.74,299.19,299.4,42140.0,275.5098,275.9886,275.4822,275.6755,42140.0
2022-01-04 15:00:00,299.36,299.68,299.03,299.5,36155.0,275.6387,275.9333,275.3348,275.7676,36155.0
2022-01-04 15:30:00,299.51,300.07,299.25,299.51,154205.0,275.7768,276.2924,275.5374,275.7768,154205.0
2022-01-05 09:30:00,302.18,303.82,302.09,303.07,30012.0,278.2352,279.7453,278.1524,279.0547,30012.0
2022-01-05 10:00:00,303.06,305.15,302.59,304.93,19634.0,279.0455,280.9699,278.6127,280.7673,19634.0
2022-01-05 10:30:00,304.99,306.44,304.74,306.44,19800.0,280.8226,282.1577,280.5924,282.1577,19800.0
2022-01-05 11:00:00,306.13,307.77,306.13,307.19,21244.0,281.8722,283.3823,281.8722,282.8482,21244.0
2022-01-05 11:30:00,307.25,307.86,306.64,306.65,48780.0,282.9035,283.4651,282.3418,282.351,48780.0
2022-01-05 12:00:00,306.77,307.69,306.14,307.69,33897.0,282.4615,283.3086,281.8814,283.3086,33897.0
2022-01-05 12:30:00,307.84,308.06,307.17,307.69,28114.0,283.4467,283.6493,282.8298,283.3086,28114.0
2022-01-05 13:00:00,307.78,308.32,307.24,308.02,29781.0,283.3915,283.8887,282.8943,283.6125,29781.0
2022-01-05 13:30:00,307.9,308.88,307.82,308.88,31142.0,283.502,284.4043,283.4283,284.4043,31142.0
2022-01-05 14:00:00,308.92,309.29,306.71,307.52,38069.0,284.4411,284.7818,282.4063,283.1521,38069.0
2022-01-05 14:30:00,307.51,307.65,306.07,306.38,30631.0,283.1429,283.2718,281.817,282.1024,30631.0
2022-01-05 15:00:00,306.26,306.91,305.42,306.18,27333.0,281.9919,282.5904,281.2185,281.9183,27333.0
2022-01-05 15:30:00,306.04,306.13,304.21,304.25,99546.0,281.7894,281.8722,280.1044,280.1412,99546.0
2022-01-06 09:30:00,304.21,304.24,298.68,299.18,43127.0,280.1044,280.132,275.0126,275.4729,43127.0
2022-01-06 10:00:00,299.02,299.41,298.12,299.17,28444.0,275.3256,275.6847,274.4969,275.4637,28444.0
2022-01-06 10:30:00,298.74,300.69,298.74,299.21,16182.0,275.0678,276.8633,275.0678,275.5006,16182.0
2022-01-06 11:00:00,298.68,299.17,297.8,298.8,31723.0,275.0126,275.4637,274.2023,275.1231,31723.0
2022-01-06 11:30:00,298.59,299.15,297.86,298.88,23917.0,274.9297,275.4453,274.2575,275.1967,23917.0
2022-01-06 12:00:00,298.88,300.4,298.8,299.97,24426.0,275.1967,276.5963,275.1231,276.2003,24426.0
2022-01-06 12:30:00,299.84,300.51,299.7,299.76,25147.0,276.0806,276.6976,275.9517,276.007,25147.0
2022-01-06 13:00:00,299.65,299.77,299.03,299.03,18148.0,275.9057,276.0162,275.3348,275.3348,18148.0
2022-01-06 13:30:00,299.14,299.17,298.15,298.59,17541.0,275.4361,275.4637,274.5246,274.9297,17541.0
2022-01-06 14:00:00,298.54,299.25,298.45,298.89,10998.0,274.8837,275.5374,274.8008,275.2059,10998.0
2022-01-06 14:30:00,298.99,299.62,298.7,299.56,24958.0,275.298,275.8781,275.031,275.8228,24958.0
2022-01-06 15:00:00,299.5,299.8,298.36,298.71,13743.0,275.7676,276.0438,274.7179,275.0402,13743.0
2022-01-06 15:30:00,298.62,298.74,297.5,298.06,107202.0,274.9573,275.0678,273.9261,274.4417,107202.0
2022-01-07 09:30:00,298.74,298.74,295.99,296.13,24138.0,275.0678,275.0678,272.5357,272.6646,24138.0
2022-01-07 10:00:00,296.28,296.28,294.93,295.24,21369.0,272.8027,272.8027,271.5597,271.8452,21369.0
2022-01-07 10:30:00,295.13,295.25,294.15,294.53,31176.0,271.7439,271.8544,270.8415,271.1914,31176.0
2022-01-07 11:00:00,294.78,296.04,294.69,296.04,16365.0,271.4216,272.5818,271.3387,272.5818,16365.0
2022-01-07 11:30:00,295.98,296.25,295.28,296.11,10776.0,272.5265,272.7751,271.882,272.6462,10776.0
2022-01-07 12:00:00,296.12,296.14,294.98,294.99,18456.0,272.6554,272.6738,271.6058,271.615,18456.0
2022-01-07 12:30:00,294.99,295.39,294.55,294.87,49024.0,271.615,271.9833,271.2098,271.5045,49024.0
2022-01-07 13:00:00,294.83,295.71,294.51,295.71,16129.0,271.4676,272.2779,271.173,272.2779,16129.0
2022-01-07 13:30:00,295.71,296.69,295.71,296.51,21433.0,272.2779,273.1803,272.2779,273.0145,21433.0
2022-01-07 14:00:00,296.55,297.16,296.55,296.7,23833.0,273.0513,273.613,273.0513,273.1895,23833.0
2022-01-07 14:30:00,296.66,297.74,296.25,297.59,29987.0,273.1526,274.1471,272.7751,274.0089,29987.0
2022-01-07 15:00:00,297.57,298.05,297.21,297.47,28797.0,273.9905,274.4325,273.659,273.8984,28797.0
2022-01-07 15:30:00,297.53,298.1,296.8,297.42,103973.0,273.9537,274.4785,273.2815,273.8524,103973.0
2022-01-10 09:30:00,295.31,296.52,294.72,296.11,40371.0,271.9096,273.0237,271.3664,272.6462,40371.0
2022-01-10 10:00:00,295.77,296.3,294.89,295.69,42507.0,272.3332,272.8212,271.5229,272.2595,42507.0
2022-01-10 10:30:00,295.57,296.28,294.53,294.98,21796.0,272.149,272.8027,271.1914,271.6058,21796.0
2022-01-10 11:00:00,295.1,296.33,294.88,296.19,26542.0,271.7162,272.8488,271.5137,272.7199,26542.0
2022-01-10 11:30:00,296.09,296.14,294.04,294.24,19378.0,272.6278,272.6738,270.7402,270.9244,19378.0
2022-01-10 12:00:00,294.18,294.42,293.47,293.84,15493.0,270.8691,271.0901,270.2154,270.5561,15493.0
2022-01-10 12:30:00,293.82,295.45,293.72,294.51,9430.0,270.5377,272.0385,270.4456,271.173,9430.0
2022-01-10 13:00:00,294.68,295.09,293.76,294.06,11794.0,271.3295,271.707,270.4824,270.7587,11794.0
2022-01-10 13:30:00,294.28,294.58,293.95,294.24,17742.0,270.9612,271.2375,270.6574,270.9244,17742.0
2022-01-10 14:00:00,294.11,294.89,294.11,294.31,21419.0,270.8047,271.5229,270.8047,270.9888,21419.0
2022-01-10 14:30:00,294.3,295.13,294.16,294.83,21756.0,270.9796,271.7439,270.8507,271.4676,21756.0
2022-01-10 15:00:00,294.68,294.86,293.31,293.49,20100.0,271.3295,271.4953,270.0681,270.2338,20100.0
2022-01-10 15:30:00,293.35,295.46,293.35,295.09,73828.0,270.1049,272.0477,270.1049,271.707,73828.0
2022-01-11 09:30:00,295.58,296.4,294.21,294.28,28647.0,272.1582,272.9132,270.8968,270.9612,28647.0
2022-01-11 10:00:00,294.56,296.39,294.21,295.96,12694.0,271.219,272.904,270.8968,272.5081,12694.0
2022-01-11 10:30:00,296.0,296.65,295.26,296.54,21310.0,272.5449,273.1434,271.8636,273.0421,21310.0
2022-01-11 11:00:00,296.37,296.83,295.68,296.03,12281.0,272.8856,273.3092,272.2503,272.5726,12281.0
2022-01-11 11:30:00,295.94,296.34,294.87,295.14,12420.0,272.4897,272.858,271.5045,271.7531,12420.0
2022-01-11 12:00:00,295.14,295.71,294.98,295.03,11594.0,271.7531,272.2779,271.6058,271.6518,11594.0
2022-01-11 12:30:00,295.24,296.01,295.24,295.97,5698.0,271.8452,272.5541,271.8452,272.5173,5698.0
2022-01-11 13:00:00,295.85,296.19,295.63,296.03,10376.0,272.4068,272.7199,272.2042,272.5726,10376.0
2022-01-11 13:30:00,295.97,296.62,295.74,296.47,9701.0,272.5173,273.1158,272.3055,272.9777,9701.0
2022-01-11 14:00:00,296.52,296.52,295.97,296.28,16348.0,273.0237,273.0237,272.5173,272.8027,16348.0
2022-01-11 14:30:00,296.26,296.92,296.26,296.83,17688.0,272.7843,273.392,272.7843,273.3092,17688.0
2022-01-11 15:00:00,296.76,297.44,296.66,296.91,19494.0,273.2447,273.8708,273.1526,273.3828,19494.0
2022-01-11 15:30:00,296.88,297.6,296.69,297.59,62484.0,273.3552,274.0181,273.1803,274.0089,62484.0
2022-01-12 09:30:00,298.54,299.42,297.42,298.46,25681.0,274.8837,275.6939,273.8524,274.81,25681.0
2022-01-12 10:00:00,298.5,298.76,297.61,297.73,21941.0,274.8468,275.0862,274.0274,274.1378,21941.0
2022-01-12 10:30:00,297.56,297.65,296.75,297.03,28023.0,273.9813,274.0642,273.2355,273.4933,28023.0
2022-01-12 11:00:00,297.11,297.55,296.13,296.84,16640.0,273.567,273.9721,272.6646,273.3184,16640.0
2022-01-12 11:30:00,297.0,297.95,296.47,297.9,42522.0,273.4657,274.3404,272.9777,274.2944,42522.0
2022-01-12 12:00:00,297.88,298.41,297.73,297.99,14178.0,274.276,274.764,274.1378,274.3772,14178.0
2022-01-12 12:30:00,298.19,298.5,297.42,297.61,12730.0,274.5614,274.8468,273.8524,274.0274,12730.0
2022-01-12 13:00:00,297.63,298.24,297.57,298.09,11093.0,274.0458,274.6074,273.9905,274.4693,11093.0
2022-01-12 13:30:00,298.08,298.38,297.77,297.86,19378.0,274.4601,274.7363,274.1747,274.2575,19378.0
2022-01-12 14:00:00,297.86,297.91,297.29,297.78,30871.0,274.2575,274.3036,273.7327,274.1839,30871.0
2022-01-12 14:30:00,297.81,298.16,297.68,297.86,93851.0,274.2115,274.5338,274.0918,274.2575,93851.0
2022-01-12 15:00:00,298.06,298.92,297.55,298.92,32508.0,274.4417,275.2335,273.9721,275.2335,32508.0
2022-01-12 15:30:00,298.88,300.09,298.63,299.75,159318.0,275.1967,276.3108,274.9665,275.9978,159318.0
2022-01-13 09:30:00,299.12,300.18,297.19,297.39,22914.0,275.4177,276.3937,273.6406,273.8248,22914.0
2022-01-13 10:00:00,297.29,297.53,294.83,294.97,32029.0,273.7327,273.9537,271.4676,271.5965,32029.0
2022-01-13 10:30:00,295.02,295.61,294.3,295.59,43952.0,271.6426,272.1858,270.9796,272.1674,43952.0
2022-01-13 11:00:00,295.5,295.85,294.69,295.81,16540.0,272.0845,272.4068,271.3387,272.37,16540.0
2022-01-13 11:30:00,295.84,296.72,295.69,296.53,22899.0,272.3976,273.2079,272.2595,273.0329,22899.0
2022-01-13 12:00:00,296.49,296.49,295.33,295.95,19419.0,272.9961,272.9961,271.928,272.4989,19419.0
2022-01-13 12:30:00,295.77,296.84,295.58,296.23,9789.0,272.3332,273.3184,272.1582,272.7567,9789.0
2022-01-13 13:00:00,295.96,296.69,295.77,296.09,20289.0,272.5081,273.1803,272.3332,272.6278,20289.0
2022-01-13 13:30:00,296.06,296.13,295.66,296.12,9314.0,272.6002,272.6646,272.2319,272.6554,9314.0
2022-01-13 14:00:00,295.99,296.1,295.35,295.41,12006.0,272.5357,272.637,271.9464,272.0017,12006.0
2022-01-13 14:30:00,295.36,295.74,295.0,295.42,22999.0,271.9556,272.3055,271.6242,272.0109,22999.0
2022-01-13 15:00:00,295.31,295.37,294.26,294.71,29231.0,271.9096,271.9649,270.9428,271.3571,29231.0
2022-01-13 15:30:00,294.69,294.86,293.92,294.35,118684.0,271.3387,271.4953,270.6297,271.0257,118684.0
2022-01-14 09:30:00,292.19,292.77,290.21,291.74,44034.0,269.0368,269.5709,267.2137,268.6225,44034.0
2022-01-14 10:00:00,291.54,291.98,291.0,291.65,32808.0,268.4383,268.8435,267.9411,268.5396,32808.0
2022-01-14 10:30:00,291.62,292.27,289.87,290.19,48208.0,268.512,269.1105,266.9007,267.1953,48208.0
2022-01-14 11:00:00,290.36,290.7,289.2,289.69,40450.0,267.3518,267.6649,266.2838,266.7349,40450.0
2022-01-14 11:30:00,289.69,291.26,289.58,291.14,55343.0,266.7349,268.1805,266.6337,268.07,55343.0
2022-01-14 12:00:00,290.98,290.98,290.15,290.29,47771.0,267.9227,267.9227,267.1585,267.2874,47771.0
2022-01-14 12:30:00,290.4,290.73,289.97,290.16,34203.0,267.3887,267.6925,266.9927,267.1677,34203.0
2022-01-14 13:00:00,290.17,290.41,290.07,290.41,29915.0,267.1769,267.3979,267.0848,267.3979,29915.0
2022-01-14 13:30:00,290.36,290.49,290.09,290.3,25728.0,267.3518,267.4715,267.1032,267.2966,25728.0
2022-01-14 14:00:00,290.31,291.57,290.3,290.86,135887.0,267.3058,268.466,267.2966,267.8122,135887.0
2022-01-14 14:30:00,290.88,291.49,290.82,291.12,46384.0,267.8306,268.3923,267.7754,268.0516,46384.0
2022-01-14 15:00:00,291.15,291.59,290.82,291.43,55930.0,268.0792,268.4844,267.7754,268.3371,55930.0
2022-01-14 15:30:00,291.42,292.34,291.22,291.29,257253.0,268.3278,269.1749,268.1437,268.2082,257253.0
2022-01-18 09:30:00,288.92,288.92,285.78,286.71,49058.0,266.0259,266.0259,263.1348,263.9911,49058.0
2022-01-18 10:00:00,286.71,287.45,285.87,286.43,44604.0,263.9911,264.6724,263.2176,263.7333,44604.0
2022-01-18 10:30:00,286.46,286.67,285.15,285.25,37908.0,263.7609,263.9542,262.5547,262.6468,37908.0
2022-01-18 11:00:00,285.25,285.59,284.92,285.29,41012.0,262.6468,262.9598,262.3429,262.6836,41012.0
2022-01-18 11:30:00,285.14,285.54,284.78,284.87,32620.0,262.5455,262.9138,262.214,262.2969,32620.0
2022-01-18 12:00:00,284.9,284.97,284.24,284.56,35116.0,262.3245,262.3889,261.7168,262.0114,35116.0
2022-01-18 12:30:00,284.63,285.0,284.31,284.53,38056.0,262.0759,262.4166,261.7812,261.9838,38056.0
2022-01-18 13:00:00,284.54,284.86,284.37,284.55,30387.0,261.993,262.2877,261.8365,262.0022,30387.0
2022-01-18 13:30:00,284.74,285.81,284.73,285.81,35090.0,262.1772,263.1624,262.168,263.1624,35090.0
2022-01-18 14:00:00,285.88,286.77,285.86,286.48,27929.0,263.2268,264.0463,263.2084,263.7793,27929.0
2022-01-18 14:30:00,286.48,287.07,286.46,286.88,31072.0,263.7793,264.3225,263.7609,264.1476,31072.0
2022-01-18 15:00:00,286.8,287.12,285.85,286.28,31064.0,264.0739,264.3686,263.1992,263.5951,31064.0
2022-01-18 15:30:00,286.28,286.99,285.85,286.6,135188.0,263.5951,264.2489,263.1992,263.8898,135188.0
2022-01-19 09:30:00,287.32,289.02,286.83,287.01,33363.0,264.5527,266.118,264.1016,264.2673,33363.0
2022-01-19 10:00:00,287.41,287.41,285.68,286.09,17159.0,264.6356,264.6356,263.0427,263.4202,17159.0
2022-01-19 10:30:00,286.24,288.81,286.11,288.81,14880.0,263.5583,265.9247,263.4386,265.9247,14880.0
2022-01-19 11:00:00,288.74,288.8,287.86,288.48,15210.0,265.8602,265.9155,265.0499,265.6208,15210.0
2022-01-19 11:30:00,288.74,289.56,288.05,289.51,18192.0,265.8602,266.6152,265.2249,266.5692,18192.0
2022-01-19 12:00:00,289.66,289.99,288.54,289.08,14576.0,266.7073,267.0112,265.6761,266.1733,14576.0
2022-01-19 12:30:00,289.09,289.71,289.09,289.67,12025.0,266.1825,266.7533,266.1825,266.7165,12025.0
2022-01-19 13:00:00,289.41,289.59,289.22,289.35,10914.0,266.4771,266.6429,266.3022,266.4219,10914.0
2022-01-19 13:30:00,289.35,289.51,289.11,289.24,25783.0,266.4219,266.5692,266.2009,266.3206,25783.0
2022-01-19 14:00:00,289.18,289.49,287.98,288.02,14063.0,266.2653,266.5508,265.1604,265.1973,14063.0
2022-01-19 14:30:00,288.04,288.94,288.04,288.28,25763.0,265.2157,266.0444,265.2157,265.4367,25763.0
2022-01-19 15:00:00,288.2,288.33,287.46,287.59,27232.0,265.363,265.4827,264.6816,264.8013,27232.0
2022-01-19 15:30:00,287.55,287.63,285.3,285.56,104040.0,264.7645,264.8382,262.6928,262.9322,104040.0
2022-01-20 09:30:00,285.56,287.85,285.56,287.85,60180.0,262.9322,265.0407,262.9322,265.0407,60180.0
2022-01-20 10:00:00,287.61,288.87,287.33,287.97,40258.0,264.8198,265.9799,264.5619,265.1512,40258.0
2022-01-20 10:30:00,288.03,289.57,288.02,289.46,17767.0,265.2065,266.6244,265.1973,266.5232,17767.0
2022-01-20 11:00:00,289.56,289.83,288.91,289.67,14045.0,266.6152,266.8638,266.0167,266.7165,14045.0
2022-01-20 11:30:00,289.66,289.73,289.06,289.58,14763.0,266.7073,266.7718,266.1549,266.6337,14763.0
2022-01-20 12:00:00,289.5,290.3,289.5,290.21,18974.0,266.56,267.2966,266.56,267.2137,18974.0
2022-01-20 12:30:00,290.17,290.61,289.73,290.0,18397.0,267.1769,267.582,266.7718,267.0204,18397.0
2022-01-20 13:00:00,289.85,289.85,289.01,289.52,21207.0,266.8823,266.8823,266.1088,266.5784,21207.0
2022-01-20 13:30:00,289.57,290.3,289.47,289.97,23522.0,266.6244,267.2966,266.5324,266.9927,23522.0
2022-01-20 14:00:00,290.12,290.77,289.88,290.12,30133.0,267.1309,267.7294,266.9099,267.1309,30133.0
2022-01-20 14:30:00,290.04,290.41,289.64,289.99,41534.0,267.0572,267.3979,266.6889,267.0112,41534.0
2022-01-20 15:00:00,290.12,290.34,289.26,289.39,47285.0,267.1309,267.3334,266.339,266.4587,47285.0
2022-01-20 15:30:00,289.5,289.51,286.54,287.1,128472.0,266.56,266.5692,263.8345,264.3502,128472.0
2022-01-21 09:30:00,287.17,287.17,284.0,284.63,108455.0,264.4146,264.4146,261.4958,262.0759,108455.0
2022-01-21 10:00:00,284.41,285.22,283.52,284.97,24517.0,261.8733,262.6191,261.0538,262.3889,24517.0
2022-01-21 10:30:00,284.74,286.1,284.3,285.95,72086.0,262.1772,263.4294,261.772,263.2913,72086.0
2022-01-21 11:00:00,285.95,287.32,285.59,286.87,78072.0,263.2913,264.5527,262.9598,264.1384,78072.0
2022-01-21 11:30:00,286.77,286.93,285.37,285.46,42277.0,264.0463,264.1936,262.7573,262.8401,42277.0
2022-01-21 12:00:00,285.35,286.07,284.91,285.58,20858.0,262.7388,263.4018,262.3337,262.9506,20858.0
2022-01-21 12:30:00,285.69,285.83,284.0,284.38,22734.0,263.0519,263.1808,261.4958,261.8457,22734.0
2022-01-21 13:00:00,284.26,284.69,283.33,283.83,20772.0,261.7352,262.1311,260.8789,261.3393,20772.0
2022-01-21 13:30:00,283.88,284.68,283.7,283.75,23359.0,261.3853,262.1219,261.2196,261.2656,23359.0
2022-01-21 14:00:00,283.88,284.28,283.4,283.4,22232.0,261.3853,261.7536,260.9434,260.9434,22232.0
2022-01-21 14:30:00,283.38,284.05,283.02,283.02,22982.0,260.9249,261.5418,260.5935,260.5935,22982.0
2022-01-21 15:00:00,283.21,283.49,281.96,282.3,19519.0,260.7684,261.0262,259.6175,259.9305,19519.0
2022-01-21 15:30:00,282.37,283.91,282.33,282.43,158351.0,259.995,261.4129,259.9581,260.0502,158351.0
2022-01-24 09:30:00,279.14,279.83,276.63,276.87,47633.0,257.0209,257.6562,254.7098,254.9308,47633.0
2022-01-24 10:00:00,276.52,277.45,275.57,276.73,33397.0,254.6085,255.4648,253.7338,254.8019,33397.0
2022-01-24 10:30:00,276.83,277.69,275.68,276.98,48380.0,254.894,255.6858,253.8351,255.0321,48380.0
2022-01-24 11:00:00,276.5,277.11,275.23,277.11,29012.0,254.5901,255.1518,253.4207,255.1518,29012.0
2022-01-24 11:30:00,277.19,277.9,275.18,276.56,45581.0,255.2254,255.8792,253.3747,254.6454,45581.0
2022-01-24 12:00:00,276.51,276.86,274.68,275.05,29694.0,254.5993,254.9216,252.9143,253.255,29694.0
2022-01-24 12:30:00,274.88,276.1,274.04,276.1,25034.0,253.0985,254.2218,252.325,254.2218,25034.0
2022-01-24 13:00:00,275.98,278.44,275.69,277.75,53325.0,254.1113,256.3764,253.8443,255.7411,53325.0
2022-01-24 13:30:00,277.57,279.17,277.45,278.86,27368.0,255.5753,257.0485,255.4648,256.7631,27368.0
2022-01-24 14:00:00,279.47,280.25,277.48,277.49,23049.0,257.3248,258.043,255.4925,255.5017,23049.0
2022-01-24 14:30:00,277.77,278.29,276.43,278.09,32586.0,255.7595,256.2383,254.5257,256.0541,32586.0
2022-01-24 15:00:00,278.49,280.5,278.39,279.92,25603.0,256.4224,258.2732,256.3303,257.7391,25603.0
2022-01-24 15:30:00,279.6,284.0,279.6,282.97,144902.0,257.4445,261.4958,257.4445,260.5474,144902.0
2022-01-25 09:30:00,278.74,279.15,275.31,275.93,40077.0,256.6526,257.0301,253.4944,254.0653,40077.0
2022-01-25 10:00:00,275.84,278.08,274.66,278.07,20269.0,253.9824,256.0449,252.8959,256.0357,20269.0
2022-01-25 10:30:00,277.96,278.77,277.0,277.1,19437.0,255.9344,256.6802,255.0505,255.1426,19437.0
2022-01-25 11:00:00,277.1,277.62,275.27,276.98,21622.0,255.1426,255.6214,253.4576,255.0321,21622.0
2022-01-25 11:30:00,276.79,276.79,274.63,276.0,26671.0,254.8571,254.8571,252.8683,254.1297,26671.0
2022-01-25 12:00:00,275.72,277.01,275.26,276.75,14279.0,253.8719,255.0597,253.4484,254.8203,14279.0
2022-01-25 12:30:00,276.72,276.73,274.73,275.55,18906.0,254.7927,254.8019,252.9604,253.7154,18906.0
2022-01-25 13:00:00,275.69,277.06,275.21,276.94,13290.0,253.8443,255.1057,253.4023,254.9952,13290.0
2022-01-25 13:30:00,276.99,278.93,276.77,278.93,15073.0,255.0413,256.8276,254.8387,256.8276,15073.0
2022-01-25 14:00:00,278.93,279.96,278.25,279.51,22421.0,256.8276,257.7759,256.2014,257.3616,22421.0
2022-01-25 14:30:00,279.82,281.2,279.41,281.16,25546.0,257.647,258.9177,257.2695,258.8809,25546.0
2022-01-25 15:00:00,281.13,281.13,278.64,278.76,32578.0,258.8532,258.8532,256.5605,256.671,32578.0
2022-01-25 15:30:00,278.57,279.75,278.23,279.5,105061.0,256.4961,257.5826,256.183,257.3524,105061.0
2022-01-26 09:30:00,281.3,281.83,279.08,281.62,37368.0,259.0098,259.4978,256.9657,259.3044,37368.0
2022-01-26 10:00:00,281.77,282.09,279.49,279.49,16022.0,259.4425,259.7372,257.3432,257.3432,16022.0
2022-01-26 10:30:00,279.4,279.75,278.62,279.04,12043.0,257.2603,257.5826,256.5421,256.9288,12043.0
2022-01-26 11:00:00,279.01,280.5,278.83,280.45,16403.0,256.9012,258.2732,256.7355,258.2271,16403.0
2022-01-26 11:30:00,280.46,280.78,278.66,278.7,21918.0,258.2363,258.531,256.579,256.6158,21918.0
2022-01-26 12:00:00,278.76,280.5,278.5,280.14,22498.0,256.671,258.2732,256.4316,257.9417,22498.0
2022-01-26 12:30:00,280.1,280.51,279.9,280.06,13934.0,257.9048,258.2824,257.7207,257.868,13934.0
2022-01-26 13:00:00,279.97,280.21,279.13,279.86,13741.0,257.7851,258.0061,257.0117,257.6839,13741.0
2022-01-26 13:30:00,279.74,280.52,279.62,280.03,24726.0,257.5734,258.2916,257.4629,257.8404,24726.0
2022-01-26 14:00:00,280.2,281.11,278.76,279.96,41846.0,257.9969,258.8348,256.671,257.7759,41846.0
2022-01-26 14:30:00,279.95,279.95,275.59,276.96,44984.0,257.7667,257.7667,253.7522,255.0137,44984.0
2022-01-26 15:00:00,276.78,276.78,273.87,275.29,28887.0,254.8479,254.8479,252.1685,253.476,28887.0
2022-01-26 15:30:00,275.42,277.35,274.62,276.41,108693.0,253.5957,255.3728,252.8591,254.5072,108693.0
2022-01-27 09:30:00,278.47,280.71,278.36,280.13,45261.0,256.404,258.4665,256.3027,257.9325,45261.0
2022-01-27 10:00:00,280.2,280.25,277.94,277.94,22288.0,257.9969,258.043,255.916,255.916,22288.0
2022-01-27 10:30:00,277.69,278.79,276.86,278.79,28052.0,255.6858,256.6987,254.9216,256.6987,28052.0
2022-01-27 11:00:00,278.87,279.32,276.71,277.03,45555.0,256.7723,257.1867,254.7835,255.0781,45555.0
2022-01-27 11:30:00,277.09,278.23,276.49,278.23,47135.0,255.1334,256.183,254.5809,256.183,47135.0
2022-01-27 12:00:00,278.15,278.15,275.87,276.21,24282.0,256.1094,256.1094,254.01,254.3231,24282.0
2022-01-27 12:30:00,276.17,276.2,274.22,275.06,17419.0,254.2863,254.3139,252.4908,253.2642,17419.0
2022-01-27 13:00:00,275.06,275.23,272.59,272.61,16903.0,253.2642,253.4207,250.9899,251.0084,16903.0
2022-01-27 13:30:00,272.64,273.88,272.64,273.58,22806.0,251.036,252.1777,251.036,251.9015,22806.0
2022-01-27 14:00:00,273.45,274.93,273.0,273.35,32087.0,251.7818,253.1445,251.3675,251.6897,32087.0
2022-01-27 14:30:00,273.22,275.17,272.99,274.25,26442.0,251.57,253.3655,251.3582,252.5184,26442.0
2022-01-27 15:00:00,274.47,275.8,273.77,275.33,31856.0,252.721,253.9456,252.0764,253.5128,31856.0
2022-01-27 15:30:00,275.55,276.76,275.28,275.85,158449.0,253.7154,254.8295,253.4668,253.9916,158449.0
2022-01-28 09:30:00,274.97,275.75,272.06,273.37,28056.0,253.1813,253.8995,250.5019,251.7081,28056.0
2022-01-28 10:00:00,273.13,274.31,272.76,273.36,16140.0,251.4872,252.5736,251.1465,251.6989,16140.0
2022-01-28 10:30:00,273.57,274.67,272.26,274.38,17891.0,251.8923,252.9051,250.6861,252.6381,17891.0
2022-01-28 11:00:00,274.36,274.9,273.63,274.38,21452.0,252.6197,253.1169,251.9475,252.6381,21452.0
2022-01-28 11:30:00,274.59,276.32,274.14,276.23,45012.0,252.8315,254.4244,252.4171,254.3415,45012.0
2022-01-28 12:00:00,276.23,276.23,274.99,274.99,17119.0,254.3415,254.3415,253.1998,253.1998,17119.0
2022-01-28 12:30:00,275.13,275.8,274.07,274.09,21875.0,253.3287,253.9456,252.3527,252.3711,21875.0
2022-01-28 13:00:00,274.2,275.74,274.04,275.57,12780.0,252.4724,253.8903,252.325,253.7338,12780.0
2022-01-28 13:30:00,275.5,276.2,274.86,275.55,19816.0,253.6694,254.3139,253.0801,253.7154,19816.0
2022-01-28 14:00:00,275.5,275.75,273.14,273.14,24731.0,253.6694,253.8995,251.4964,251.4964,24731.0
2022-01-28 14:30:00,273.04,274.74,272.79,274.36,37973.0,251.4043,252.9696,251.1741,252.6197,37973.0
2022-01-28 15:00:00,274.34,275.96,274.31,275.47,41268.0,252.6013,254.0929,252.5736,253.6417,41268.0
2022-01-28 15:30:00,275.48,277.65,274.98,277.63,179482.0,253.6509,255.649,253.1906,255.6306,179482.0
2022-01-31 09:30:00,276.68,277.74,276.2,277.18,61121.0,254.7558,255.7319,254.3139,255.2162,61121.0
2022-01-31 10:00:00,277.2,278.72,277.2,278.25,22153.0,255.2346,256.6342,255.2346,256.2014,22153.0
2022-01-31 10:30:00,278.25,279.46,278.03,278.72,45386.0,256.2014,257.3156,255.9989,256.6342,45386.0
2022-01-31 11:00:00,278.8,278.94,278.22,278.72,58736.0,256.7079,256.8368,256.1738,256.6342,58736.0
2022-01-31 11:30:00,278.72,280.2,278.72,280.17,24841.0,256.6342,257.9969,256.6342,257.9693,24841.0
2022-01-31 12:00:00,280.22,280.6,279.83,280.48,15965.0,258.0153,258.3652,257.6562,258.2547,15965.0
2022-01-31 12:30:00,280.63,280.87,280.1,280.48,22397.0,258.3928,258.6138,257.9048,258.2547,22397.0
2022-01-31 13:00:00,280.45,280.89,280.08,280.21,27345.0,258.2271,258.6322,257.8864,258.0061,27345.0
2022-01-31 13:30:00,280.14,281.37,280.02,280.87,20729.0,257.9417,259.0742,257.8312,258.6138,20729.0
2022-01-31 14:00:00,280.98,281.89,280.97,281.71,17678.0,258.7151,259.553,258.7059,259.3873,17678.0
2022-01-31 14:30:00,281.72,281.91,281.2,281.43,27466.0,259.3965,259.5714,258.9177,259.1295,27466.0
2022-01-31 15:00:00,281.42,281.61,280.16,281.2,47330.0,259.1203,259.2952,257.9601,258.9177,47330.0
2022-01-31 15:30:00,281.1,282.49,281.0,282.2,150802.0,258.8256,260.1055,258.7335,259.8384,150802.0
2022-02-01 09:30:00,283.0,284.87,282.96,283.24,38989.0,260.5751,262.2969,260.5382,260.796,38989.0
2022-02-01 10:00:00,283.05,283.08,281.56,282.14,37052.0,260.6211,260.6487,259.2492,259.7832,37052.0
2022-02-01 10:30:00,282.32,282.94,281.59,282.56,26676.0,259.9489,260.5198,259.2768,260.1699,26676.0
2022-02-01 11:00:00,282.63,282.94,281.96,281.99,24404.0,260.2344,260.5198,259.6175,259.6451,24404.0
2022-02-01 11:30:00,282.06,282.75,281.21,282.03,21301.0,259.7095,260.3449,258.9269,259.6819,21301.0
2022-02-01 12:00:00,281.87,281.93,281.32,281.61,18676.0,259.5346,259.5898,259.0282,259.2952,18676.0
2022-02-01 12:30:00,281.75,282.94,281.38,282.89,18162.0,259.4241,260.5198,259.0834,260.4738,18162.0
2022-02-01 13:00:00,282.9,283.31,282.46,283.23,21245.0,260.483,260.8605,260.0778,260.7868,21245.0
2022-02-01 13:30:00,283.17,283.46,282.7,283.33,18954.0,260.7316,260.9986,260.2988,260.8789,18954.0
2022-02-01 14:00:00,283.27,283.86,282.75,283.83,19448.0,260.8237,261.3669,260.3449,261.3393,19448.0
2022-02-01 14:30:00,283.83,284.25,283.61,284.21,25076.0,261.3393,261.726,261.1367,261.6892,25076.0
2022-02-01 15:00:00,284.11,284.71,284.0,284.48,19981.0,261.5971,262.1496,261.4958,261.9378,19981.0
2022-02-01 15:30:00,284.58,285.04,284.04,284.52,177745.0,262.0299,262.4534,261.5326,261.9746,177745.0
2022-02-02 09:30:00,284.43,286.52,283.51,283.63,26484.0,261.8917,263.8161,261.0446,261.1551,26484.0
2022-02-02 10:00:00,283.91,285.52,283.25,283.66,18003.0,261.4129,262.8954,260.8052,261.1828,18003.0
2022-02-02 10:30:00,283.67,285.16,283.26,284.85,22266.0,261.192,262.5639,260.8144,262.2785,22266.0
2022-02-02 11:00:00,285.02,285.66,284.35,285.39,15736.0,262.435,263.0243,261.8181,262.7757,15736.0
2022-02-02 11:30:00,285.44,285.44,284.52,285.06,22624.0,262.8217,262.8217,261.9746,262.4718,22624.0
2022-02-02 12:00:00,284.88,285.94,284.81,285.2,21021.0,262.3061,263.2821,262.2416,262.6007,21021.0
2022-02-02 12:30:00,285.1,285.68,284.19,285.38,28543.0,262.5086,263.0427,261.6708,262.7665,28543.0
2022-02-02 13:00:00,285.51,285.74,284.6,284.66,20522.0,262.8862,263.0979,262.0483,262.1035,20522.0
2022-02-02 13:30:00,284.68,286.0,284.68,285.66,31115.0,262.1219,263.3373,262.1219,263.0243,31115.0
2022-02-02 14:00:00,285.68,286.31,285.43,285.62,22104.0,263.0427,263.6228,262.8125,262.9874,22104.0
2022-02-02 14:30:00,285.55,286.2,285.2,285.25,27619.0,262.923,263.5215,262.6007,262.6468,27619.0
2022-02-02 15:00:00,285.23,285.45,284.5,284.64,33710.0,262.6283,262.8309,261.9562,262.0851,33710.0
2022-02-02 15:30:00,284.71,284.82,284.07,284.54,113166.0,262.1496,262.2508,261.5603,261.993,113166.0
2022-02-03 09:30:00,282.22,283.9,279.98,280.32,57937.0,259.8569,261.4037,257.7944,258.1074,57937.0
2022-02-03 10:00:00,280.61,282.96,280.6,282.19,33103.0,258.3744,260.5382,258.3652,259.8292,33103.0
2022-02-03 10:30:00,282.62,284.45,282.28,283.56,22190.0,260.2252,261.9102,259.9121,261.0907,22190.0
2022-02-03 11:00:00,283.38,283.87,282.96,283.32,23083.0,260.9249,261.3761,260.5382,260.8697,23083.0
2022-02-03 11:30:00,283.4,283.61,281.69,281.79,19235.0,260.9434,261.1367,259.3689,259.4609,19235.0
2022-02-03 12:00:00,281.83,282.18,281.02,282.18,44389.0,259.4978,259.82,258.7519,259.82,44389.0
2022-02-03 12:30:00,282.12,282.25,281.05,281.55,25932.0,259.7648,259.8845,258.7796,259.2399,25932.0
2022-02-03 13:00:00,281.66,282.5,281.38,282.09,27690.0,259.3412,260.1147,259.0834,259.7372,27690.0
2022-02-03 13:30:00,282.15,282.67,281.97,282.56,25515.0,259.7924,260.2712,259.6267,260.1699,25515.0
2022-02-03 14:00:00,282.68,282.98,282.22,282.28,24207.0,260.2804,260.5566,259.8569,259.9121,24207.0
2022-02-03 14:30:00,282.08,282.13,280.85,281.26,35557.0,259.728,259.774,258.5954,258.9729,35557.0
2022-02-03 15:00:00,281.33,282.05,280.27,281.52,40399.0,259.0374,259.7003,258.0614,259.2123,40399.0
2022-02-03 15:30:00,281.34,281.45,279.91,280.88,190684.0,259.0466,259.1479,257.7299,258.623,190684.0
2022-02-04 09:30:00,268.38,269.0,261.0,265.59,245372.0,247.1135,247.6844,240.3183,244.5446,245372.0
2022-02-04 10:00:00,265.73,267.68,262.29,262.5,131052.0,244.6735,246.469,241.5061,241.6995,131052.0
2022-02-04 10:30:00,262.63,263.54,261.9,262.63,108252.0,241.8192,242.6571,241.147,241.8192,108252.0
2022-02-04 11:00:00,262.48,263.57,260.67,262.24,136170.0,241.6811,242.6847,240.0145,241.4601,136170.0
2022-02-04 11:30:00,262.26,265.5,262.11,264.19,79915.0,241.4785,244.4618,241.3404,243.2556,79915.0
2022-02-04 12:00:00,264.24,264.38,262.8,263.84,70763.0,243.3016,243.4305,241.9757,242.9333,70763.0
2022-02-04 12:30:00,263.89,264.77,263.3,263.41,76418.0,242.9793,243.7896,242.4361,242.5374,76418.0
2022-02-04 13:00:00,263.49,265.76,263.37,265.22,69017.0,242.611,244.7012,242.5005,244.2039,69017.0
2022-02-04 13:30:00,265.2,266.32,264.88,265.04,52667.0,244.1855,245.2168,243.8909,244.0382,52667.0
2022-02-04 14:00:00,265.13,266.06,263.59,266.06,104972.0,244.1211,244.9774,242.7031,244.9774,104972.0
2022-02-04 14:30:00,266.18,266.38,265.31,266.15,88143.0,245.0879,245.272,244.2868,245.0602,88143.0
2022-02-04 15:00:00,266.2,266.73,265.93,266.04,131461.0,245.1063,245.5943,244.8577,244.959,131461.0
2022-02-04 15:30:00,266.09,266.54,262.96,263.16,318010.0,245.005,245.4193,242.123,242.3072,318010.0
2022-02-07 09:30:00,257.67,260.83,254.83,256.27,178471.0,237.2522,240.1618,234.6372,235.9631,178471.0
2022-02-07 10:00:00,256.29,257.64,254.73,257.43,120280.0,235.9816,237.2246,234.5452,237.0312,120280.0
2022-02-07 10:30:00,257.59,257.92,256.3,256.48,80877.0,237.1785,237.4824,235.9908,236.1565,80877.0
2022-02-07 11:00:00,256.4,257.68,255.64,257.11,55308.0,236.0828,237.2614,235.3831,236.7366,55308.0
2022-02-07 11:30:00,257.27,257.63,256.06,256.13,52850.0,236.8839,237.2154,235.7698,235.8342,52850.0
2022-02-07 12:00:00,256.06,256.22,255.18,255.18,41275.0,235.7698,235.9171,234.9595,234.9595,41275.0
2022-02-07 12:30:00,255.25,256.82,254.99,256.56,60100.0,235.024,236.4696,234.7846,236.2302,60100.0
2022-02-07 13:00:00,256.57,256.89,256.14,256.69,71221.0,236.2394,236.534,235.8434,236.3499,71221.0
2022-02-07 13:30:00,256.79,256.92,254.92,255.47,82142.0,236.4419,236.5616,234.7201,235.2265,82142.0
2022-02-07 14:00:00,255.48,256.65,255.24,256.63,44400.0,235.2357,236.313,235.0148,236.2946,44400.0
2022-02-07 14:30:00,256.68,257.42,256.62,256.87,66778.0,236.3407,237.022,236.2854,236.5156,66778.0
2022-02-07 15:00:00,256.8,257.03,255.53,255.63,75271.0,236.4511,236.6629,235.2818,235.3739,75271.0
2022-02-07 15:30:00,255.65,255.84,254.18,254.38,338606.0,235.3923,235.5672,234.0388,234.2229,338606.0
2022-02-08 09:30:00,252.0,255.01,251.25,254.97,117522.0,232.0315,234.803,231.3409,234.7662,117522.0
2022-02-08 10:00:00,254.84,255.13,253.61,253.75,73328.0,234.6465,234.9135,233.5139,233.6428,73328.0
2022-02-08 10:30:00,253.97,254.44,252.76,253.19,50798.0,233.8454,234.2781,232.7313,233.1272,50798.0
2022-02-08 11:00:00,253.18,255.55,252.8,254.72,156354.0,233.118,235.3002,232.7681,234.536,156354.0
2022-02-08 11:30:00,254.96,256.02,254.9,255.44,83687.0,234.7569,235.7329,234.7017,235.1989,83687.0
2022-02-08 12:00:00,255.35,255.57,254.58,254.6,60320.0,235.116,235.3186,234.4071,234.4255,60320.0
2022-02-08 12:30:00,254.59,255.23,254.22,254.59,54922.0,234.4163,235.0055,234.0756,234.4163,54922.0
2022-02-08 13:00:00,254.56,254.58,253.66,253.8,29822.0,234.3886,234.4071,233.56,233.6889,29822.0
2022-02-08 13:30:00,253.84,254.37,253.82,253.93,61087.0,233.7257,234.2137,233.7073,233.8086,61087.0
2022-02-08 14:00:00,254.0,254.47,253.76,253.96,90667.0,233.873,234.3058,233.652,233.8362,90667.0
2022-02-08 14:30:00,253.95,254.36,252.82,253.22,69981.0,233.827,234.2045,232.7865,233.1548,69981.0
2022-02-08 15:00:00,253.17,254.05,252.9,253.83,70880.0,233.1088,233.9191,232.8602,233.7165,70880.0
2022-02-08 15:30:00,253.85,253.95,252.09,252.81,586181.0,233.7349,233.827,232.1144,232.7773,586181.0
2022-02-09 09:30:00,256.16,259.05,255.93,257.75,75392.0,235.8619,238.5229,235.6501,237.3259,75392.0
2022-02-09 10:00:00,257.8,258.1,255.9,256.0,46169.0,237.3719,237.6481,235.6225,235.7145,46169.0
2022-02-09 10:30:00,256.05,256.43,255.19,255.59,49632.0,235.7606,236.1105,234.9687,235.337,49632.0
2022-02-09 11:00:00,255.55,256.75,255.26,256.26,41978.0,235.3002,236.4051,235.0332,235.9539,41978.0
2022-02-09 11:30:00,256.27,256.9,255.77,256.81,31445.0,235.9631,236.5432,235.5028,236.4603,31445.0
2022-02-09 12:00:00,256.79,257.56,256.72,257.04,31221.0,236.4419,237.1509,236.3775,236.6721,31221.0
2022-02-09 12:30:00,257.07,257.88,256.87,257.87,29619.0,236.6997,237.4456,236.5156,237.4364,29619.0
2022-02-09 13:00:00,257.87,258.41,257.26,257.7,67522.0,237.4364,237.9336,236.8747,237.2798,67522.0
2022-02-09 13:30:00,257.96,259.0,257.96,258.64,94231.0,237.5192,238.4768,237.5192,238.1453,94231.0
2022-02-09 14:00:00,258.63,259.58,258.47,259.12,81503.0,238.1361,239.0109,237.9888,238.5873,81503.0
2022-02-09 14:30:00,259.17,259.69,259.06,259.29,50965.0,238.6333,239.1121,238.5321,238.7438,50965.0
2022-02-09 15:00:00,259.17,259.58,258.68,259.5,60655.0,238.6333,239.0109,238.1822,238.9372,60655.0
2022-02-09 15:30:00,259.5,260.05,259.19,259.36,272251.0,238.9372,239.4436,238.6518,238.8083,272251.0
2022-02-10 09:30:00,258.03,259.76,257.43,258.93,70819.0,237.5837,239.1766,237.0312,238.4124,70819.0
2022-02-10 10:00:00,259.04,260.65,259.04,259.99,55644.0,238.5136,239.9961,238.5136,239.3884,55644.0
2022-02-10 10:30:00,259.79,260.98,258.5,258.52,61279.0,239.2042,240.2999,238.0164,238.0348,61279.0
2022-02-10 11:00:00,258.5,258.5,256.9,257.18,106491.0,238.0164,238.0164,236.5432,236.801,106491.0
2022-02-10 11:30:00,257.14,258.33,257.03,257.63,40406.0,236.7642,237.8599,236.6629,237.2154,40406.0
2022-02-10 12:00:00,257.63,257.88,257.18,257.34,33406.0,237.2154,237.4456,236.801,236.9484,33406.0
2022-02-10 12:30:00,257.33,257.84,255.26,255.59,42604.0,236.9391,237.4087,235.0332,235.337,42604.0
2022-02-10 13:00:00,255.67,256.29,254.9,255.2,38917.0,235.4107,235.9816,234.7017,234.9779,38917.0
2022-02-10 13:30:00,255.3,255.3,254.39,254.86,57311.0,235.07,235.07,234.2321,234.6649,57311.0
2022-02-10 14:00:00,254.91,254.99,253.36,253.5,63986.0,234.7109,234.7846,233.2837,233.4126,63986.0
2022-02-10 14:30:00,253.48,253.64,252.21,252.44,93597.0,233.3942,233.5415,232.2249,232.4366,93597.0
2022-02-10 15:00:00,252.46,253.59,252.33,252.77,57208.0,232.455,233.4955,232.3353,232.7405,57208.0
2022-02-10 15:30:00,252.67,252.71,251.15,252.39,232171.0,232.6484,232.6852,231.2488,232.3906,232171.0
2022-02-11 09:30:00,251.01,251.66,249.45,249.49,70013.0,231.1199,231.7184,229.6836,229.7204,70013.0
2022-02-11 10:00:00,249.22,250.14,249.22,249.86,32824.0,229.4718,230.3189,229.4718,230.0611,32824.0
2022-02-11 10:30:00,249.73,250.34,248.81,249.68,44318.0,229.9414,230.503,229.0943,229.8953,44318.0
2022-02-11 11:00:00,249.79,249.93,248.01,248.01,45405.0,229.9966,230.1255,228.3577,228.3577,45405.0
2022-02-11 11:30:00,248.05,248.45,247.91,248.33,75771.0,228.3945,228.7628,228.2656,228.6523,75771.0
2022-02-11 12:00:00,248.17,248.33,247.65,248.17,29885.0,228.505,228.6523,228.0262,228.505,29885.0
2022-02-11 12:30:00,248.23,248.62,248.05,248.3,28438.0,228.5602,228.9193,228.3945,228.6247,28438.0
2022-02-11 13:00:00,248.31,249.36,248.09,248.09,31672.0,228.6339,229.6007,228.4313,228.4313,31672.0
2022-02-11 13:30:00,248.28,248.45,245.61,246.23,80778.0,228.6063,228.7628,226.1478,226.7187,80778.0
2022-02-11 14:00:00,246.31,247.46,245.71,246.09,47585.0,226.7924,227.8512,226.2399,226.5898,47585.0
2022-02-11 14:30:00,246.1,246.88,244.77,245.55,65489.0,226.599,227.3172,225.3744,226.0926,65489.0
2022-02-11 15:00:00,245.6,246.76,244.74,245.63,88563.0,226.1386,227.2067,225.3468,226.1663,88563.0
2022-02-11 15:30:00,245.63,245.63,243.8,244.38,273599.0,226.1663,226.1663,224.4813,225.0153,273599.0
2022-02-14 09:30:00,245.06,245.91,242.29,242.45,92763.0,225.6414,226.4241,223.0909,223.2382,92763.0
2022-02-14 10:00:00,242.55,243.36,241.58,242.6,54145.0,223.3303,224.0761,222.4372,223.3764,54145.0
2022-02-14 10:30:00,242.7,242.77,241.55,241.66,34163.0,223.4684,223.5329,222.4096,222.5108,34163.0
2022-02-14 11:00:00,241.78,242.23,241.15,241.56,39321.0,222.6213,223.0357,222.0412,222.4188,39321.0
2022-02-14 11:30:00,241.56,241.71,240.85,241.43,67367.0,222.4188,222.5569,221.765,222.2991,67367.0
2022-02-14 12:00:00,241.36,243.17,240.82,243.02,52586.0,222.2346,223.9012,221.7374,223.7631,52586.0
2022-02-14 12:30:00,243.0,243.81,242.61,243.73,165733.0,223.7447,224.4905,223.3856,224.4168,165733.0
2022-02-14 13:00:00,243.76,244.19,243.24,243.3,38658.0,224.4444,224.8404,223.9656,224.0209,38658.0
2022-02-14 13:30:00,243.43,243.54,240.9,241.23,69987.0,224.1406,224.2419,221.8111,222.1149,69987.0
2022-02-14 14:00:00,241.08,242.04,240.38,241.52,59598.0,221.9768,222.8607,221.3323,222.3819,59598.0
2022-02-14 14:30:00,241.39,242.74,241.11,242.2,64500.0,222.2622,223.5053,222.0044,223.008,64500.0
2022-02-14 15:00:00,242.23,242.82,241.78,242.33,67007.0,223.0357,223.5789,222.6213,223.1277,67007.0
2022-02-14 15:30:00,242.27,244.0,242.19,243.5,261643.0,223.0725,224.6654,222.9988,224.205,261643.0
2022-02-15 09:30:00,245.83,248.33,245.41,247.05,87246.0,226.3504,228.6523,225.9637,227.4737,87246.0
2022-02-15 10:00:00,247.06,247.76,246.85,247.76,49977.0,227.4829,228.1275,227.2896,228.1275,49977.0
2022-02-15 10:30:00,247.69,248.75,247.35,248.5,56353.0,228.063,229.039,227.75,228.8088,56353.0
2022-02-15 11:00:00,248.36,248.48,247.04,247.61,43834.0,228.6799,228.7904,227.4645,227.9894,43834.0
2022-02-15 11:30:00,247.7,248.13,247.22,247.3,44423.0,228.0722,228.4682,227.6303,227.7039,44423.0
2022-02-15 12:00:00,247.33,247.47,246.65,247.28,43172.0,227.7315,227.8605,227.1054,227.6855,43172.0
2022-02-15 12:30:00,247.3,247.68,246.97,247.42,39712.0,227.7039,228.0538,227.4001,227.8144,39712.0
2022-02-15 13:00:00,247.52,248.92,247.47,248.66,31028.0,227.9065,229.1956,227.8605,228.9562,31028.0
2022-02-15 13:30:00,248.77,248.88,248.33,248.39,28081.0,229.0574,229.1587,228.6523,228.7076,28081.0
2022-02-15 14:00:00,248.55,248.55,247.78,248.27,33204.0,228.8549,228.8549,228.1459,228.5971,33204.0
2022-02-15 14:30:00,248.25,248.53,247.53,247.53,39493.0,228.5786,228.8365,227.9157,227.9157,39493.0
2022-02-15 15:00:00,247.71,248.06,247.65,247.68,49353.0,228.0814,228.4037,228.0262,228.0538,49353.0
2022-02-15 15:30:00,247.68,247.97,246.39,247.76,208832.0,228.0538,228.3208,226.866,228.1275,208832.0
2022-02-16 09:30:00,246.97,248.32,244.61,244.98,37300.0,227.4001,228.6431,225.2271,225.5678,37300.0
2022-02-16 10:00:00,244.91,245.11,244.12,244.53,24642.0,225.5033,225.6875,224.7759,225.1534,24642.0
2022-02-16 10:30:00,244.4,244.49,243.67,243.82,23373.0,225.0337,225.1166,224.3616,224.4997,23373.0
2022-02-16 11:00:00,243.91,244.97,243.54,244.97,93898.0,224.5825,225.5586,224.2419,225.5586,93898.0
2022-02-16 11:30:00,244.75,245.33,244.52,245.06,93014.0,225.356,225.89,225.1442,225.6414,93014.0
2022-02-16 12:00:00,244.97,245.7,244.38,244.54,82766.0,225.5586,226.2307,225.0153,225.1626,82766.0
2022-02-16 12:30:00,244.59,244.92,243.86,244.55,39408.0,225.2087,225.5125,224.5365,225.1718,39408.0
2022-02-16 13:00:00,244.6,245.01,244.15,244.2,23473.0,225.2179,225.5954,224.8035,224.8496,23473.0
2022-02-16 13:30:00,244.25,244.41,243.67,244.13,23926.0,224.8956,225.0429,224.3616,224.7851,23926.0
2022-02-16 14:00:00,244.14,245.34,243.52,245.33,113745.0,224.7943,225.8992,224.2234,225.89,113745.0
2022-02-16 14:30:00,245.36,245.66,244.59,245.15,85024.0,225.9176,226.1939,225.2087,225.7243,85024.0
2022-02-16 15:00:00,245.21,246.6,245.09,246.46,69062.0,225.7795,227.0594,225.669,226.9305,69062.0
2022-02-16 15:30:00,246.42,246.76,245.26,245.3,175761.0,226.8937,227.2067,225.8256,225.8624,175761.0
2022-02-17 09:30:00,243.49,245.0,241.85,242.14,48704.0,224.1958,225.5862,222.6858,222.9528,48704.0
2022-02-17 10:00:00,242.05,243.36,242.0,242.98,21694.0,222.8699,224.0761,222.8239,223.7262,21694.0
2022-02-17 10:30:00,242.92,244.04,242.92,243.96,23238.0,223.671,224.7022,223.671,224.6286,23238.0
2022-02-17 11:00:00,243.82,244.18,242.95,243.15,25845.0,224.4997,224.8312,223.6986,223.8828,25845.0
2022-02-17 11:30:00,243.09,244.47,242.86,244.24,25715.0,223.8275,225.0982,223.6157,224.8864,25715.0
2022-02-17 12:00:00,244.4,244.5,243.92,243.94,12554.0,225.0337,225.1258,224.5918,224.6102,12554.0
2022-02-17 12:30:00,243.89,244.17,243.24,243.35,15100.0,224.5641,224.8219,223.9656,224.0669,15100.0
2022-02-17 13:00:00,243.41,243.93,243.26,243.93,22892.0,224.1222,224.601,223.9841,224.601,22892.0
2022-02-17 13:30:00,243.86,244.12,243.23,243.52,19355.0,224.5365,224.7759,223.9564,224.2234,19355.0
2022-02-17 14:00:00,243.49,243.49,241.95,242.15,32394.0,224.1958,224.1958,222.7779,222.962,32394.0
2022-02-17 14:30:00,242.17,242.17,241.0,241.02,43520.0,222.9804,222.9804,221.9031,221.9216,43520.0
2022-02-17 15:00:00,241.14,241.21,239.71,240.41,65534.0,222.032,222.0965,220.7154,221.3599,65534.0
2022-02-17 15:30:00,240.53,241.2,239.95,240.6,166414.0,221.4704,222.0873,220.9363,221.5348,166414.0
2022-02-18 09:30:00,239.84,241.62,239.62,241.03,78801.0,220.8351,222.474,220.6325,221.9308,78801.0
2022-02-18 10:00:00,240.84,241.46,240.34,240.34,28243.0,221.7558,222.3267,221.2954,221.2954,28243.0
2022-02-18 10:30:00,240.34,241.17,239.71,240.72,31880.0,221.2954,222.0597,220.7154,221.6453,31880.0
2022-02-18 11:00:00,240.66,240.97,239.5,240.7,35561.0,221.5901,221.8755,220.522,221.6269,35561.0
2022-02-18 11:30:00,240.81,241.35,240.55,240.75,39771.0,221.7282,222.2254,221.4888,221.6729,39771.0
2022-02-18 12:00:00,240.83,241.9,240.36,241.3,30009.0,221.7466,222.7318,221.3138,222.1794,30009.0
2022-02-18 12:30:00,241.38,241.57,240.45,240.68,37150.0,222.253,222.428,221.3967,221.6085,37150.0
2022-02-18 13:00:00,240.69,241.93,240.51,241.51,35726.0,221.6177,222.7594,221.452,222.3727,35726.0
2022-02-18 13:30:00,241.43,242.45,241.4,242.42,29037.0,222.2991,223.2382,222.2714,223.2106,29037.0
2022-02-18 14:00:00,242.38,244.11,242.33,243.99,45032.0,223.1738,224.7667,223.1277,224.6562,45032.0
2022-02-18 14:30:00,243.94,244.38,242.63,243.51,36177.0,224.6102,225.0153,223.404,224.2142,36177.0
2022-02-18 15:00:00,243.57,243.66,242.09,242.16,51271.0,224.2695,224.3524,222.9068,222.9712,51271.0
2022-02-18 15:30:00,242.13,242.64,241.39,242.02,234112.0,222.9436,223.4132,222.2622,222.8423,234112.0
2022-02-22 09:30:00,241.94,241.94,236.44,239.76,166563.0,222.7686,222.7686,217.7045,220.7614,166563.0
2022-02-22 10:00:00,239.76,240.33,239.16,239.67,36011.0,220.7614,221.2862,220.2089,220.6785,36011.0
2022-02-22 10:30:00,239.88,239.88,237.11,237.18,40135.0,220.8719,220.8719,218.3214,218.3858,40135.0
2022-02-22 11:00:00,237.12,238.23,236.83,237.57,34443.0,218.3306,219.3526,218.0636,218.7449,34443.0
2022-02-22 11:30:00,237.65,238.03,237.15,237.29,23107.0,218.8186,219.1685,218.3582,218.4871,23107.0
2022-02-22 12:00:00,237.34,238.06,237.24,237.57,19013.0,218.5332,219.1961,218.4411,218.7449,19013.0
2022-02-22 12:30:00,237.28,237.49,236.9,236.94,18736.0,218.4779,218.6713,218.128,218.1648,18736.0
2022-02-22 13:00:00,236.95,237.47,236.63,237.47,31048.0,218.1741,218.6529,217.8794,218.6529,31048.0
2022-02-22 13:30:00,237.51,238.43,236.6,236.76,30142.0,218.6897,219.5368,217.8518,217.9991,30142.0
2022-02-22 14:00:00,236.7,236.96,235.97,236.89,32359.0,217.9439,218.1833,217.2717,218.1188,32359.0
2022-02-22 14:30:00,236.73,238.64,236.64,238.11,51386.0,217.9715,219.7301,217.8886,219.2421,51386.0
2022-02-22 15:00:00,238.21,239.26,238.02,238.76,50240.0,219.3342,220.301,219.1593,219.8406,50240.0
2022-02-22 15:30:00,238.74,239.15,237.28,238.12,129456.0,219.8222,220.1997,218.4779,219.2513,129456.0
2022-02-23 09:30:00,239.43,240.0,238.63,239.5,40328.0,220.4575,220.9824,219.7209,220.522,40328.0
2022-02-23 10:00:00,239.29,239.33,237.7,237.78,24529.0,220.3286,220.3655,218.8646,218.9383,24529.0
2022-02-23 10:30:00,237.66,239.11,237.36,238.55,20865.0,218.8278,220.1629,218.5516,219.6473,20865.0
2022-02-23 11:00:00,238.55,238.82,237.9,237.93,23095.0,219.6473,219.8959,219.0488,219.0764,23095.0
2022-02-23 11:30:00,237.98,239.08,237.41,238.2,53209.0,219.1224,220.1353,218.5976,219.325,53209.0
2022-02-23 12:00:00,238.29,238.71,237.89,238.64,24842.0,219.4079,219.7946,219.0396,219.7301,24842.0
2022-02-23 12:30:00,238.74,238.85,237.49,237.72,21896.0,219.8222,219.9235,218.6713,218.883,21896.0
2022-02-23 13:00:00,237.76,237.77,236.4,236.4,22912.0,218.9199,218.9291,217.6676,217.6676,22912.0
2022-02-23 13:30:00,236.47,236.91,236.06,236.39,17426.0,217.7321,218.1372,217.3546,217.6584,17426.0
2022-02-23 14:00:00,236.29,236.53,235.33,235.51,20916.0,217.5664,217.7873,216.6824,216.8482,20916.0
2022-02-23 14:30:00,235.46,235.59,234.85,235.15,27330.0,216.8021,216.9218,216.2405,216.5167,27330.0
2022-02-23 15:00:00,235.11,235.74,234.59,235.72,41103.0,216.4799,217.0599,216.0011,217.0415,41103.0
2022-02-23 15:30:00,235.6,235.68,234.42,234.76,129151.0,216.931,217.0047,215.8445,216.1576,129151.0
2022-02-24 09:30:00,229.0,230.95,228.44,230.58,97102.0,210.854,212.6495,210.3384,212.3088,97102.0
2022-02-24 10:00:00,230.64,233.23,229.81,232.25,66540.0,212.3641,214.7488,211.5998,213.8465,66540.0
2022-02-24 10:30:00,232.09,232.26,230.41,230.58,51141.0,213.6992,213.8557,212.1523,212.3088,51141.0
2022-02-24 11:00:00,230.64,232.52,230.34,231.52,61307.0,212.3641,214.0951,212.0878,213.1743,61307.0
2022-02-24 11:30:00,231.66,232.1,230.53,231.51,56757.0,213.3032,213.7084,212.2628,213.1651,56757.0
2022-02-24 12:00:00,231.48,232.34,230.58,231.94,55333.0,213.1375,213.9294,212.3088,213.5611,55333.0
2022-02-24 12:30:00,231.94,233.36,230.93,232.06,47593.0,213.5611,214.8685,212.6311,213.6715,47593.0
2022-02-24 13:00:00,232.11,232.58,230.8,230.84,33286.0,213.7176,214.1503,212.5114,212.5482,33286.0
2022-02-24 13:30:00,230.7,232.72,230.69,231.53,27397.0,212.4193,214.2792,212.4101,213.1835,27397.0
2022-02-24 14:00:00,231.63,232.24,231.02,232.12,28242.0,213.2756,213.8373,212.714,213.7268,28242.0
2022-02-24 14:30:00,232.11,234.16,232.0,234.16,54909.0,213.7176,215.6051,213.6163,215.6051,54909.0
2022-02-24 15:00:00,234.17,235.29,234.07,234.2,101526.0,215.6143,216.6456,215.5223,215.642,101526.0
2022-02-24 15:30:00,234.28,235.99,234.16,235.05,186601.0,215.7156,217.2901,215.6051,216.4246,186601.0
2022-02-25 09:30:00,236.42,237.79,236.3,236.87,46506.0,217.6861,218.9475,217.5756,218.1004,46506.0
2022-02-25 10:00:00,236.88,238.92,236.24,238.81,34406.0,218.1096,219.988,217.5203,219.8867,34406.0
2022-02-25 10:30:00,238.7,240.46,238.39,239.79,51106.0,219.7854,221.4059,219.5,220.789,51106.0
2022-02-25 11:00:00,239.96,240.79,239.59,240.35,25961.0,220.9455,221.7098,220.6049,221.3046,25961.0
2022-02-25 11:30:00,240.34,240.51,239.28,240.21,61926.0,221.2954,221.452,220.3194,221.1757,61926.0
2022-02-25 12:00:00,240.25,240.25,239.14,239.73,39579.0,221.2126,221.2126,220.1905,220.7338,39579.0
2022-02-25 12:30:00,239.74,240.17,239.44,239.76,29672.0,220.743,221.1389,220.4667,220.7614,29672.0
2022-02-25 13:00:00,239.78,240.62,239.54,240.45,32727.0,220.7798,221.5532,220.5588,221.3967,32727.0
2022-02-25 13:30:00,240.54,241.39,240.34,240.55,29323.0,221.4796,222.2622,221.2954,221.4888,29323.0
2022-02-25 14:00:00,240.49,240.7,239.84,240.34,30240.0,221.4335,221.6269,220.8351,221.2954,30240.0
2022-02-25 14:30:00,240.42,240.61,239.03,239.28,30153.0,221.3691,221.544,220.0892,220.3194,30153.0
2022-02-25 15:00:00,239.38,240.45,238.95,240.05,26847.0,220.4115,221.3967,220.0156,221.0284,26847.0
2022-02-25 15:30:00,240.05,240.45,239.32,240.41,134541.0,221.0284,221.3967,220.3563,221.3599,134541.0
2022-02-28 09:30:00,237.32,239.01,236.71,237.35,76348.0,218.5147,220.0708,217.9531,218.5424,76348.0
2022-02-28 10:00:00,237.4,237.6,234.8,235.16,50583.0,218.5884,218.7726,216.1944,216.5259,50583.0
2022-02-28 10:30:00,234.97,236.14,234.57,236.0,58956.0,216.351,217.4282,215.9826,217.2993,58956.0
2022-02-28 11:00:00,236.15,238.24,236.03,238.06,35827.0,217.4374,219.3618,217.327,219.1961,35827.0
2022-02-28 11:30:00,238.14,238.4,236.78,237.98,40573.0,219.2698,219.5092,218.0175,219.1224,40573.0
2022-02-28 12:00:00,238.07,238.28,234.75,235.12,46042.0,219.2053,219.3987,216.1484,216.4891,46042.0
2022-02-28 12:30:00,235.17,235.51,234.81,235.17,21961.0,216.5351,216.8482,216.2036,216.5351,21961.0
2022-02-28 13:00:00,235.15,235.94,234.7,235.23,32120.0,216.5167,217.2441,216.1023,216.5904,32120.0
2022-02-28 13:30:00,235.16,236.5,234.83,235.92,23631.0,216.5259,217.7597,216.222,217.2257,23631.0
2022-02-28 14:00:00,235.95,235.95,234.28,234.68,26508.0,217.2533,217.2533,215.7156,216.0839,26508.0
2022-02-28 14:30:00,234.57,235.23,234.29,234.82,17576.0,215.9826,216.5904,215.7248,216.2128,17576.0
2022-02-28 15:00:00,234.75,235.1,234.03,234.72,45471.0,216.1484,216.4707,215.4854,216.1208,45471.0
2022-02-28 15:30:00,234.67,236.59,234.0,236.42,150201.0,216.0747,217.8426,215.4578,217.6861,150201.0
2022-03-01 09:30:00,235.95,236.89,233.7,233.74,56987.0,217.2533,218.1188,215.1816,215.2184,56987.0
2022-03-01 10:00:00,233.78,234.28,231.33,231.99,65579.0,215.2552,215.7156,212.9994,213.6071,65579.0
2022-03-01 10:30:00,232.06,232.14,230.53,231.3,28544.0,213.6715,213.7452,212.2628,212.9718,28544.0
2022-03-01 11:00:00,231.38,232.41,231.15,231.4,70845.0,213.0454,213.9938,212.8337,213.0638,70845.0
2022-03-01 11:30:00,231.57,231.6,230.01,230.34,62419.0,213.2204,213.248,211.784,212.0878,62419.0
2022-03-01 12:00:00,230.33,230.8,229.69,230.53,38727.0,212.0786,212.5114,211.4893,212.2628,38727.0
2022-03-01 12:30:00,230.46,231.29,230.27,231.18,56962.0,212.1983,212.9626,212.0234,212.8613,56962.0
2022-03-01 13:00:00,231.17,231.37,229.5,229.64,39212.0,212.8521,213.0362,211.3144,211.4433,39212.0
2022-03-01 13:30:00,229.85,230.53,229.56,229.81,46725.0,211.6367,212.2628,211.3696,211.5998,46725.0
2022-03-01 14:00:00,229.7,230.47,229.24,230.34,63572.0,211.4985,212.2075,211.075,212.0878,63572.0
2022-03-01 14:30:00,230.28,230.75,229.76,229.97,102992.0,212.0326,212.4653,211.5538,211.7472,102992.0
2022-03-01 15:00:00,229.87,231.0,229.87,230.6,191908.0,211.6551,212.6955,211.6551,212.3272,191908.0
2022-03-01 15:30:00,230.65,231.79,230.05,230.55,382907.0,212.3733,213.4229,211.8208,212.2812,382907.0
2022-03-02 09:30:00,232.26,232.77,230.47,231.99,164130.0,213.8557,214.3253,212.2075,213.6071,164130.0
2022-03-02 10:00:00,231.96,232.86,230.11,231.53,147490.0,213.5795,214.4081,211.8761,213.1835,147490.0
2022-03-02 10:30:00,231.61,231.78,229.78,231.16,155779.0,213.2572,213.4137,211.5722,212.8429,155779.0
2022-03-02 11:00:00,231.17,233.91,231.17,233.27,126161.0,212.8521,215.3749,212.8521,214.7857,126161.0
2022-03-02 11:30:00,233.36,234.06,232.24,233.09,140972.0,214.8685,215.5131,213.8373,214.6199,140972.0
2022-03-02 12:00:00,233.09,233.79,232.71,233.5,141036.0,214.6199,215.2645,214.27,214.9974,141036.0
2022-03-02 12:30:00,233.54,233.81,232.86,233.45,118224.0,215.0343,215.2829,214.4081,214.9514,118224.0
2022-03-02 13:00:00,233.62,234.42,233.36,233.93,101305.0,215.1079,215.8445,214.8685,215.3934,101305.0
2022-03-02 13:30:00,233.99,234.42,233.6,234.0,93268.0,215.4486,215.8445,215.0895,215.4578,93268.0
2022-03-02 14:00:00,234.04,234.25,233.75,234.07,82024.0,215.4946,215.688,215.2276,215.5223,82024.0
2022-03-02 14:30:00,234.01,234.55,233.26,233.43,76658.0,215.467,215.9642,214.7765,214.933,76658.0
2022-03-02 15:00:00,233.36,234.07,233.24,233.63,120684.0,214.8685,215.5223,214.758,215.1171,120684.0
2022-03-02 15:30:00,233.63,234.28,233.09,233.33,377799.0,215.1171,215.7156,214.6199,214.8409,377799.0
2022-03-03 09:30:00,235.61,235.76,233.68,234.68,50287.0,216.9402,217.0784,215.1632,216.0839,50287.0
2022-03-03 10:00:00,234.43,234.79,233.17,233.36,40208.0,215.8537,216.1852,214.6936,214.8685,40208.0
2022-03-03 10:30:00,233.2,233.77,231.64,231.79,57108.0,214.7212,215.246,213.2848,213.4229,57108.0
2022-03-03 11:00:00,231.91,232.01,230.5,231.17,51104.0,213.5334,213.6255,212.2352,212.8521,51104.0
2022-03-03 11:30:00,231.13,231.46,230.64,231.07,28192.0,212.8152,213.1191,212.3641,212.76,28192.0
2022-03-03 12:00:00,230.94,231.64,230.6,230.6,41594.0,212.6403,213.2848,212.3272,212.3272,41594.0
2022-03-03 12:30:00,230.84,232.48,230.74,231.14,65167.0,212.5482,214.0583,212.4561,212.8244,65167.0
2022-03-03 13:00:00,231.07,231.59,230.91,231.48,43212.0,212.76,213.2388,212.6127,213.1375,43212.0
2022-03-03 13:30:00,231.62,232.14,230.91,231.97,63710.0,213.2664,213.7452,212.6127,213.5887,63710.0
2022-03-03 14:00:00,231.91,233.77,231.87,233.43,86627.0,213.5334,215.246,213.4966,214.933,86627.0
2022-03-03 14:30:00,233.38,233.38,232.35,232.4,164982.0,214.8869,214.8869,213.9386,213.9846,164982.0
2022-03-03 15:00:00,232.39,232.4,231.54,232.1,41769.0,213.9754,213.9846,213.1927,213.7084,41769.0
2022-03-03 15:30:00,232.1,232.19,231.21,231.86,117255.0,213.7084,213.7912,212.8889,213.4874,117255.0
2022-03-04 09:30:00,229.5,231.87,227.77,228.26,77972.0,211.3144,213.4966,209.7215,210.1727,77972.0
2022-03-04 10:00:00,228.25,228.39,225.14,226.22,74540.0,210.1634,210.2924,207.2999,208.2943,74540.0
2022-03-04 10:30:00,226.22,227.19,225.31,226.6,29559.0,208.2943,209.1874,207.4564,208.6442,29559.0
2022-03-04 11:00:00,226.7,226.79,225.73,226.02,36794.0,208.7363,208.8191,207.8431,208.1102,36794.0
2022-03-04 11:30:00,226.09,226.75,225.36,226.48,49632.0,208.1746,208.7823,207.5025,208.5337,49632.0
2022-03-04 12:00:00,226.29,227.57,226.25,227.23,92397.0,208.3588,209.5373,208.3219,209.2243,92397.0
2022-03-04 12:30:00,227.24,227.89,227.02,227.6,50812.0,209.2335,209.832,209.0309,209.565,50812.0
2022-03-04 13:00:00,227.6,227.81,226.71,226.9,66060.0,209.565,209.7583,208.7455,208.9204,66060.0
2022-03-04 13:30:00,227.03,227.22,226.51,226.62,28637.0,209.0401,209.2151,208.5613,208.6626,28637.0
2022-03-04 14:00:00,226.69,227.63,226.37,227.44,46259.0,208.7271,209.5926,208.4324,209.4176,46259.0
2022-03-04 14:30:00,227.48,227.52,226.36,226.42,38812.0,209.4545,209.4913,208.4232,208.4785,38812.0
2022-03-04 15:00:00,226.52,227.57,226.47,227.11,36644.0,208.5705,209.5373,208.5245,209.1138,36644.0
2022-03-04 15:30:00,227.35,228.57,226.85,228.42,160505.0,209.3348,210.4581,208.8744,210.32,160505.0
2022-03-07 09:30:00,229.28,229.67,226.51,226.63,91894.0,211.1118,211.4709,208.5613,208.6718,91894.0
2022-03-07 10:00:00,226.21,227.48,224.57,225.13,78370.0,208.2851,209.4545,206.775,207.2907,78370.0
2022-03-07 10:30:00,225.06,225.65,223.5,223.83,64083.0,207.2262,207.7695,205.7898,206.0937,64083.0
2022-03-07 11:00:00,223.8,224.77,223.44,223.8,32896.0,206.0661,206.9592,205.7346,206.0661,32896.0
2022-03-07 11:30:00,223.77,224.29,223.03,223.68,47286.0,206.0384,206.5172,205.3571,205.9556,47286.0
2022-03-07 12:00:00,223.79,224.25,223.21,223.59,66101.0,206.0569,206.4804,205.5228,205.8727,66101.0
2022-03-07 12:30:00,223.63,224.55,223.23,223.65,52123.0,205.9095,206.7566,205.5412,205.928,52123.0
2022-03-07 13:00:00,223.66,224.46,222.98,224.34,63585.0,205.9372,206.6738,205.311,206.5633,63585.0
2022-03-07 13:30:00,224.26,224.61,223.19,223.9,45821.0,206.4896,206.8119,205.5044,206.1581,45821.0
2022-03-07 14:00:00,224.02,224.13,222.6,222.98,36982.0,206.2686,206.3699,204.9612,205.311,36982.0
2022-03-07 14:30:00,222.82,223.07,222.2,222.25,47231.0,205.1637,205.3939,204.5928,204.6389,47231.0
2022-03-07 15:00:00,222.31,222.61,221.7,222.37,49042.0,204.6941,204.9704,204.1325,204.7494,49042.0
2022-03-07 15:30:00,222.31,222.32,221.0,221.44,265865.0,204.6941,204.7033,203.4879,203.8931,265865.0
2022-03-08 09:30:00,221.51,222.5,219.06,219.19,78328.0,203.9575,204.8691,201.7017,201.8214,78328.0
2022-03-08 10:00:00,219.08,219.1,216.67,216.67,91854.0,201.7201,201.7385,199.501,199.501,91854.0
2022-03-08 10:30:00,216.92,218.69,216.24,218.38,64653.0,199.7312,201.361,199.1051,201.0755,64653.0
2022-03-08 11:00:00,218.33,219.24,218.04,218.33,25245.0,201.0295,201.8674,200.7625,201.0295,25245.0
2022-03-08 11:30:00,218.25,220.1,217.62,219.99,49675.0,200.9558,202.6593,200.3758,202.558,49675.0
2022-03-08 12:00:00,220.06,223.22,220.03,223.2,126344.0,202.6224,205.532,202.5948,205.5136,126344.0
2022-03-08 12:30:00,223.16,224.88,222.77,224.7,94126.0,205.4768,207.0605,205.1177,206.8947,94126.0
2022-03-08 13:00:00,224.64,225.11,222.87,222.96,138708.0,206.8395,207.2723,205.2098,205.2926,138708.0
2022-03-08 13:30:00,222.78,222.81,219.85,219.85,62726.0,205.1269,205.1545,202.4291,202.4291,62726.0
2022-03-08 14:00:00,219.83,220.76,219.22,220.55,31922.0,202.4106,203.267,201.849,203.0736,31922.0
2022-03-08 14:30:00,220.62,221.57,219.91,220.87,46120.0,203.138,204.0128,202.4843,203.3682,46120.0
2022-03-08 15:00:00,220.92,221.5,220.27,220.27,56894.0,203.4143,203.9483,202.8158,202.8158,56894.0
2022-03-08 15:30:00,220.31,220.39,218.67,218.72,153040.0,202.8526,202.9263,201.3426,201.3886,153040.0
2022-03-09 09:30:00,225.26,227.27,224.45,225.37,89074.0,207.4104,209.2611,206.6646,207.5117,89074.0
2022-03-09 10:00:00,225.48,227.42,225.16,226.97,80669.0,207.6129,209.3992,207.3183,208.9849,80669.0
2022-03-09 10:30:00,226.77,228.63,226.23,228.36,59437.0,208.8007,210.5133,208.3035,210.2647,59437.0
2022-03-09 11:00:00,228.44,228.46,227.36,227.9,39509.0,210.3384,210.3568,209.344,209.8412,39509.0
2022-03-09 11:30:00,227.97,229.7,227.85,229.08,52315.0,209.9056,211.4985,209.7951,210.9277,52315.0
2022-03-09 12:00:00,229.03,229.2,228.62,228.99,26176.0,210.8816,211.0382,210.5041,210.8448,26176.0
2022-03-09 12:30:00,228.95,229.72,228.67,228.79,27774.0,210.808,211.517,210.5502,210.6607,27774.0
2022-03-09 13:00:00,228.77,228.8,227.6,228.04,34504.0,210.6422,210.6699,209.565,209.9701,34504.0
2022-03-09 13:30:00,227.95,228.32,227.54,227.91,27168.0,209.8872,210.2279,209.5097,209.8504,27168.0
2022-03-09 14:00:00,227.95,228.24,227.6,228.03,36942.0,209.8872,210.1542,209.565,209.9609,36942.0
2022-03-09 14:30:00,228.0,228.4,227.35,227.5,77716.0,209.9333,210.3016,209.3348,209.4729,77716.0
2022-03-09 15:00:00,227.39,228.29,227.33,227.97,42947.0,209.3716,210.2003,209.3163,209.9056,42947.0
2022-03-09 15:30:00,228.08,228.54,226.76,227.06,138183.0,210.0069,210.4305,208.7915,209.0677,138183.0
2022-03-10 09:30:00,223.47,226.08,222.54,225.89,59341.0,205.7622,208.1654,204.9059,207.9905,59341.0
2022-03-10 10:00:00,225.89,226.69,225.36,225.87,71552.0,207.9905,208.7271,207.5025,207.972,71552.0
2022-03-10 10:30:00,225.91,225.91,224.37,224.57,22828.0,208.0089,208.0089,206.5909,206.775,22828.0
2022-03-10 11:00:00,224.51,225.33,224.31,224.67,40854.0,206.7198,207.4748,206.5357,206.8671,40854.0
2022-03-10 11:30:00,224.78,225.53,224.47,225.53,64040.0,206.9684,207.659,206.683,207.659,64040.0
2022-03-10 12:00:00,225.54,225.62,224.91,225.12,19901.0,207.6682,207.7418,207.0881,207.2815,19901.0
2022-03-10 12:30:00,225.16,225.35,224.81,225.34,40280.0,207.3183,207.4932,206.996,207.484,40280.0
2022-03-10 13:00:00,225.2,226.01,224.97,225.97,24483.0,207.3551,208.1009,207.1434,208.0641,24483.0
2022-03-10 13:30:00,225.98,226.63,225.81,226.24,25171.0,208.0733,208.6718,207.9168,208.3127,25171.0
2022-03-10 14:00:00,226.25,226.96,226.06,226.81,27094.0,208.3219,208.9757,208.147,208.8376,27094.0
2022-03-10 14:30:00,226.95,227.45,226.95,227.44,71753.0,208.9665,209.4268,208.9665,209.4176,71753.0
2022-03-10 15:00:00,227.45,227.49,226.36,226.81,44581.0,209.4268,209.4637,208.4232,208.8376,44581.0
2022-03-10 15:30:00,226.95,227.95,226.57,227.6,117345.0,208.9665,209.8872,208.6166,209.565,117345.0
2022-03-11 09:30:00,229.94,230.87,228.33,228.63,47036.0,211.7195,212.5758,210.2371,210.5133,47036.0
2022-03-11 10:00:00,228.48,228.49,227.04,227.36,28020.0,210.3752,210.3844,209.0493,209.344,28020.0
2022-03-11 10:30:00,227.13,227.28,225.67,226.0,31525.0,209.1322,209.2703,207.7879,208.0917,31525.0
2022-03-11 11:00:00,226.05,226.76,225.28,225.72,32855.0,208.1378,208.7915,207.4288,207.8339,32855.0
2022-03-11 11:30:00,225.69,225.99,224.95,225.44,25274.0,207.8063,208.0825,207.1249,207.5761,25274.0
2022-03-11 12:00:00,225.35,225.44,223.58,223.59,22055.0,207.4932,207.5761,205.8635,205.8727,22055.0
2022-03-11 12:30:00,223.56,223.97,222.96,223.39,37517.0,205.8451,206.2226,205.2926,205.6886,37517.0
2022-03-11 13:00:00,223.39,223.63,222.88,223.01,31975.0,205.6886,205.9095,205.219,205.3387,31975.0
2022-03-11 13:30:00,223.09,223.22,222.2,222.23,61062.0,205.4123,205.532,204.5928,204.6205,61062.0
2022-03-11 14:00:00,222.15,222.27,220.94,221.31,53163.0,204.5468,204.6573,203.4327,203.7734,53163.0
2022-03-11 14:30:00,221.27,221.37,220.45,220.94,46209.0,203.7365,203.8286,202.9815,203.4327,46209.0
2022-03-11 15:00:00,220.88,221.03,220.37,220.5,63719.0,203.3774,203.5156,202.9079,203.0276,63719.0
2022-03-11 15:30:00,220.4,220.42,219.29,219.39,218974.0,202.9355,202.9539,201.9134,202.0055,218974.0
2022-03-14 09:30:00,220.17,221.35,218.87,220.09,133154.0,202.7237,203.8102,201.5267,202.65,133154.0
2022-03-14 10:00:00,219.85,220.87,219.05,220.3,126316.0,202.4291,203.3682,201.6925,202.8434,126316.0
2022-03-14 10:30:00,220.27,222.01,220.08,222.01,181749.0,202.8158,204.4179,202.6408,204.4179,181749.0
2022-03-14 11:00:00,222.09,222.21,221.08,221.79,74614.0,204.4916,204.6021,203.5616,204.2153,74614.0
2022-03-14 11:30:00,221.79,222.37,221.35,221.66,48822.0,204.2153,204.7494,203.8102,204.0956,48822.0
2022-03-14 12:00:00,221.67,221.76,219.77,220.08,69553.0,204.1048,204.1877,202.3554,202.6408,69553.0
2022-03-14 12:30:00,220.11,220.26,218.0,218.0,67181.0,202.6685,202.8066,200.7257,200.7257,67181.0
2022-03-14 13:00:00,218.0,218.55,217.4,217.54,104936.0,200.7257,201.2321,200.1732,200.3021,104936.0
2022-03-14 13:30:00,217.56,218.66,216.78,218.22,87451.0,200.3205,201.3334,199.6023,200.9282,87451.0
2022-03-14 14:00:00,218.2,218.23,216.41,216.41,56528.0,200.9098,200.9374,199.2616,199.2616,56528.0
2022-03-14 14:30:00,216.45,218.07,216.44,218.04,36308.0,199.2985,200.7901,199.2893,200.7625,36308.0
2022-03-14 15:00:00,218.01,218.63,217.79,218.29,79584.0,200.7349,201.3057,200.5323,200.9927,79584.0
2022-03-14 15:30:00,218.22,218.34,217.19,218.26,255172.0,200.9282,201.0387,199.9798,200.9651,255172.0
2022-03-15 09:30:00,220.03,222.04,218.93,220.45,48507.0,202.5948,204.4455,201.582,202.9815,48507.0
2022-03-15 10:00:00,220.33,220.59,219.46,220.56,34986.0,202.871,203.1104,202.07,203.0828,34986.0
2022-03-15 10:30:00,220.64,220.86,219.05,219.19,35935.0,203.1565,203.359,201.6925,201.8214,35935.0
2022-03-15 11:00:00,219.16,219.64,218.39,218.74,87163.0,201.7937,202.2357,201.0848,201.407,87163.0
2022-03-15 11:30:00,218.74,219.05,216.61,216.85,134258.0,201.407,201.6925,199.4458,199.6668,134258.0
2022-03-15 12:00:00,216.74,217.85,216.43,217.74,140407.0,199.5655,200.5875,199.2801,200.4863,140407.0
2022-03-15 12:30:00,217.7,218.85,217.7,218.31,125657.0,200.4494,201.5083,200.4494,201.0111,125657.0
2022-03-15 13:00:00,218.4,218.67,217.83,218.05,109520.0,201.094,201.3426,200.5691,200.7717,109520.0
2022-03-15 13:30:00,217.88,218.4,217.73,218.28,61820.0,200.6152,201.094,200.4771,200.9835,61820.0
2022-03-15 14:00:00,218.25,218.48,217.97,218.17,112545.0,200.9558,201.1676,200.698,200.8822,112545.0
2022-03-15 14:30:00,218.19,221.12,218.09,221.07,117091.0,200.9006,203.5984,200.8085,203.5524,117091.0
2022-03-15 15:00:00,221.02,221.72,220.52,221.62,100037.0,203.5064,204.1509,203.046,204.0588,100037.0
2022-03-15 15:30:00,221.67,222.81,221.6,222.64,219347.0,204.1048,205.1545,204.0404,204.998,219347.0
2022-03-16 09:30:00,226.37,227.81,225.6,226.94,79796.0,208.4324,209.7583,207.7234,208.9573,79796.0
2022-03-16 10:00:00,226.74,228.27,225.23,228.07,35978.0,208.7731,210.1819,207.3828,209.9977,35978.0
2022-03-16 10:30:00,228.06,228.5,225.27,225.96,77368.0,209.9885,210.3936,207.4196,208.0549,77368.0
2022-03-16 11:00:00,226.0,226.0,225.04,225.08,38008.0,208.0917,208.0917,207.2078,207.2446,38008.0
2022-03-16 11:30:00,225.1,225.35,224.22,225.07,76100.0,207.2631,207.4932,206.4528,207.2354,76100.0
2022-03-16 12:00:00,224.97,225.5,224.94,225.3,22443.0,207.1434,207.6314,207.1157,207.4472,22443.0
2022-03-16 12:30:00,225.2,225.34,223.76,224.55,30595.0,207.3551,207.484,206.0292,206.7566,30595.0
2022-03-16 13:00:00,224.57,224.71,224.1,224.55,19650.0,206.775,206.904,206.3423,206.7566,19650.0
2022-03-16 13:30:00,224.62,225.06,224.28,224.36,25074.0,206.8211,207.2262,206.508,206.5817,25074.0
2022-03-16 14:00:00,224.09,224.26,220.82,220.91,92704.0,206.3331,206.4896,203.3222,203.4051,92704.0
2022-03-16 14:30:00,220.84,223.25,220.26,222.4,56043.0,203.3406,205.5596,202.8066,204.777,56043.0
2022-03-16 15:00:00,222.5,224.06,222.32,223.87,43239.0,204.8691,206.3055,204.7033,206.1305,43239.0
2022-03-16 15:30:00,223.9,224.65,223.06,224.61,141069.0,206.1581,206.8487,205.3847,206.8119,141069.0
2022-03-17 09:30:00,224.4,225.71,223.33,225.71,60294.0,206.6185,207.8247,205.6333,207.8247,60294.0
2022-03-17 10:00:00,225.83,226.39,225.2,225.81,35494.0,207.9352,208.4508,207.3551,207.9168,35494.0
2022-03-17 10:30:00,225.77,225.88,224.05,224.41,33398.0,207.88,207.9812,206.2963,206.6277,33398.0
2022-03-17 11:00:00,224.23,225.12,224.21,225.08,22048.0,206.462,207.2815,206.4436,207.2446,22048.0
2022-03-17 11:30:00,224.97,225.97,224.87,225.79,22076.0,207.1434,208.0641,207.0513,207.8984,22076.0
2022-03-17 12:00:00,225.67,226.28,225.14,226.24,43866.0,207.7879,208.3495,207.2999,208.3127,43866.0
2022-03-17 12:30:00,226.31,226.91,226.16,226.91,18908.0,208.3772,208.9296,208.2391,208.9296,18908.0
2022-03-17 13:00:00,227.0,227.0,226.0,226.85,34973.0,209.0125,209.0125,208.0917,208.8744,34973.0
2022-03-17 13:30:00,226.82,227.44,226.6,227.17,21027.0,208.8468,209.4176,208.6442,209.169,21027.0
2022-03-17 14:00:00,227.2,228.2,226.91,227.84,64870.0,209.1966,210.1174,208.9296,209.7859,64870.0
2022-03-17 14:30:00,227.87,228.59,227.79,228.3,49069.0,209.8136,210.4765,209.7399,210.2095,49069.0
2022-03-17 15:00:00,228.27,228.43,227.22,227.89,47948.0,210.1819,210.3292,209.2151,209.832,47948.0
2022-03-17 15:30:00,227.93,228.55,227.58,228.55,190950.0,209.8688,210.4397,209.5465,210.4397,190950.0
2022-03-18 09:30:00,228.77,228.99,226.8,228.83,385719.0,210.6422,210.8448,208.8283,210.6975,385719.0
2022-03-18 10:00:00,229.26,229.26,228.0,228.0,19937.0,211.0934,211.0934,209.9333,209.9333,19937.0
2022-03-18 10:30:00,228.07,228.08,226.8,227.3,25996.0,209.9977,210.0069,208.8283,209.2887,25996.0
2022-03-18 11:00:00,227.49,228.5,227.43,228.13,28059.0,209.4637,210.3936,209.4084,210.053,28059.0
2022-03-18 11:30:00,228.09,228.48,227.17,227.93,24862.0,210.0161,210.3752,209.169,209.8688,24862.0
2022-03-18 12:00:00,227.95,228.42,227.63,228.23,29907.0,209.8872,210.32,209.5926,210.145,29907.0
2022-03-18 12:30:00,228.27,228.67,227.62,227.64,50426.0,210.1819,210.5502,209.5834,209.6018,50426.0
2022-03-18 13:00:00,227.73,228.91,227.68,228.9,22955.0,209.6847,210.7711,209.6386,210.7619,22955.0
2022-03-18 13:30:00,228.91,229.53,228.78,229.36,37168.0,210.7711,211.342,210.6514,211.1855,37168.0
2022-03-18 14:00:00,229.36,230.18,229.2,230.16,59861.0,211.1855,211.9405,211.0382,211.9221,59861.0
2022-03-18 14:30:00,230.16,230.78,229.93,229.95,50152.0,211.9221,212.493,211.7103,211.7287,50152.0
2022-03-18 15:00:00,230.04,231.72,229.99,231.54,84015.0,211.8116,213.3585,211.7656,213.1927,84015.0
2022-03-18 15:30:00,231.49,232.46,231.08,231.68,255369.0,213.1467,214.0398,212.7692,213.3217,255369.0
2022-03-21 09:30:00,237.0,239.11,236.05,237.83,146563.0,218.2201,220.1629,217.3454,218.9843,146563.0
2022-03-21 10:00:00,237.84,237.85,235.67,236.22,57657.0,218.9935,219.0027,216.9955,217.5019,57657.0
2022-03-21 10:30:00,236.28,236.77,235.38,236.08,74790.0,217.5571,218.0083,216.7285,217.373,74790.0
2022-03-21 11:00:00,236.08,236.45,234.52,234.83,39516.0,217.373,217.7137,215.9366,216.222,39516.0
2022-03-21 11:30:00,234.83,235.27,234.01,235.27,29223.0,216.222,216.6272,215.467,216.6272,29223.0
2022-03-21 12:00:00,235.11,235.82,234.62,235.66,42743.0,216.4799,217.1336,216.0287,216.9863,42743.0
2022-03-21 12:30:00,235.66,235.71,233.56,233.74,67859.0,216.9863,217.0323,215.0527,215.2184,67859.0
2022-03-21 13:00:00,233.81,233.95,232.96,233.03,43152.0,215.2829,215.4118,214.5002,214.5647,43152.0
2022-03-21 13:30:00,233.0,233.48,232.82,233.37,35050.0,214.5371,214.979,214.3713,214.8777,35050.0
2022-03-21 14:00:00,233.34,233.62,232.57,233.36,32900.0,214.8501,215.1079,214.1411,214.8685,32900.0
2022-03-21 14:30:00,233.38,234.21,233.01,233.17,35764.0,214.8869,215.6512,214.5463,214.6936,35764.0
2022-03-21 15:00:00,233.17,234.12,233.1,234.12,26556.0,214.6936,215.5683,214.6291,215.5683,26556.0
2022-03-21 15:30:00,234.19,234.24,233.13,234.21,111744.0,215.6328,215.6788,214.6568,215.6512,111744.0
2022-03-22 09:30:00,235.45,237.47,235.45,236.36,70770.0,216.7929,218.6529,216.7929,217.6308,70770.0
2022-03-22 10:00:00,236.34,236.9,235.8,236.01,40264.0,217.6124,218.128,217.1152,217.3085,40264.0
2022-03-22 10:30:00,235.93,236.76,235.59,235.92,36086.0,217.2349,217.9991,216.9218,217.2257,36086.0
2022-03-22 11:00:00,235.98,236.18,235.08,236.04,29426.0,217.2809,217.4651,216.4522,217.3362,29426.0
2022-03-22 11:30:00,235.96,236.54,235.5,236.38,35132.0,217.2625,217.7965,216.839,217.6492,35132.0
2022-03-22 12:00:00,236.29,236.5,236.0,236.15,30517.0,217.5664,217.7597,217.2993,217.4374,30517.0
2022-03-22 12:30:00,236.13,236.69,235.85,236.43,50311.0,217.419,217.9347,217.1612,217.6953,50311.0
2022-03-22 13:00:00,236.44,237.5,236.31,237.33,38231.0,217.7045,218.6805,217.5848,218.5239,38231.0
2022-03-22 13:30:00,237.44,237.47,235.79,235.79,66473.0,218.6252,218.6529,217.106,217.106,66473.0
2022-03-22 14:00:00,235.78,235.86,235.09,235.49,16448.0,217.0968,217.1704,216.4614,216.8297,16448.0
2022-03-22 14:30:00,235.49,236.34,235.3,236.3,27661.0,216.8297,217.6124,216.6548,217.5756,27661.0
2022-03-22 15:00:00,236.2,237.13,236.18,236.87,42978.0,217.4835,218.3398,217.4651,218.1004,42978.0
2022-03-22 15:30:00,236.92,237.15,236.26,236.54,109501.0,218.1464,218.3582,217.5387,217.7965,109501.0
2022-03-23 09:30:00,235.6,236.65,234.89,236.45,48610.0,216.931,217.8978,216.2773,217.7137,48610.0
2022-03-23 10:00:00,236.46,237.5,236.19,237.23,32503.0,217.7229,218.6805,217.4743,218.4319,32503.0
2022-03-23 10:30:00,237.33,237.95,236.84,237.59,24768.0,218.5239,219.0948,218.0728,218.7633,24768.0
2022-03-23 11:00:00,237.54,238.74,237.54,238.71,33059.0,218.7173,219.8222,218.7173,219.7946,33059.0
2022-03-23 11:30:00,238.67,239.05,238.48,238.76,39798.0,219.7578,220.1077,219.5828,219.8406,39798.0
2022-03-23 12:00:00,238.8,239.17,238.43,238.86,41702.0,219.8775,220.2181,219.5368,219.9327,41702.0
2022-03-23 12:30:00,238.88,239.45,238.63,238.81,35968.0,219.9511,220.476,219.7209,219.8867,35968.0
2022-03-23 13:00:00,238.81,238.87,237.54,237.56,36524.0,219.8867,219.9419,218.7173,218.7357,36524.0
2022-03-23 13:30:00,237.54,237.73,236.51,236.8,53268.0,218.7173,218.8923,217.7689,218.0359,53268.0
2022-03-23 14:00:00,236.86,237.24,236.18,236.45,31985.0,218.0912,218.4411,217.4651,217.7137,31985.0
2022-03-23 14:30:00,236.57,236.57,235.46,235.5,38152.0,217.8242,217.8242,216.8021,216.839,38152.0
2022-03-23 15:00:00,235.39,235.84,235.25,235.49,43908.0,216.7377,217.152,216.6088,216.8297,43908.0
2022-03-23 15:30:00,235.48,235.7,234.42,235.26,251303.0,216.8205,217.0231,215.8445,216.618,251303.0
2022-03-24 09:30:00,236.88,237.48,235.81,235.86,35537.0,218.1096,218.6621,217.1244,217.1704,35537.0
2022-03-24 10:00:00,235.88,237.34,235.88,237.03,20992.0,217.1888,218.5332,217.1888,218.2477,20992.0
2022-03-24 10:30:00,237.08,238.46,237.08,238.13,34183.0,218.2938,219.5644,218.2938,219.2606,34183.0
2022-03-24 11:00:00,238.08,239.55,238.02,239.37,33456.0,219.2145,220.568,219.1593,220.4023,33456.0
2022-03-24 11:30:00,239.49,240.48,239.4,240.38,45586.0,220.5128,221.4243,220.4299,221.3323,45586.0
2022-03-24 12:00:00,240.27,240.37,239.71,239.88,26357.0,221.231,221.3231,220.7154,220.8719,26357.0
2022-03-24 12:30:00,239.78,240.54,239.44,239.87,27221.0,220.7798,221.4796,220.4667,220.8627,27221.0
2022-03-24 13:00:00,239.81,240.02,239.64,239.95,18656.0,220.8074,221.0008,220.6509,220.9363,18656.0
2022-03-24 13:30:00,239.98,240.06,239.22,239.42,17274.0,220.964,221.0376,220.2642,220.4483,17274.0
2022-03-24 14:00:00,239.48,240.24,239.22,240.24,41830.0,220.5036,221.2034,220.2642,221.2034,41830.0
2022-03-24 14:30:00,240.26,241.94,240.14,241.8,49378.0,221.2218,222.7686,221.1113,222.6397,49378.0
2022-03-24 15:00:00,241.76,241.76,241.14,241.59,54596.0,222.6029,222.6029,222.032,222.4464,54596.0
2022-03-24 15:30:00,241.63,242.44,240.95,242.41,214463.0,222.4832,223.229,221.8571,223.2014,214463.0
2022-03-25 09:30:00,242.65,245.52,242.65,245.51,96533.0,223.4224,226.065,223.4224,226.0558,96533.0
2022-03-25 10:00:00,245.51,246.91,245.06,246.42,65559.0,226.0558,227.3448,225.6414,226.8937,65559.0
2022-03-25 10:30:00,246.45,247.41,246.44,246.75,58383.0,226.9213,227.8052,226.9121,227.1975,58383.0
2022-03-25 11:00:00,246.63,246.72,245.05,245.4,55574.0,227.087,227.1699,225.6322,225.9545,55574.0
2022-03-25 11:30:00,245.39,246.35,244.9,245.61,58745.0,225.9453,226.8292,225.4941,226.1478,58745.0
2022-03-25 12:00:00,245.67,246.25,245.19,246.02,64613.0,226.2031,226.7371,225.7611,226.5253,64613.0
2022-03-25 12:30:00,246.02,246.14,244.61,244.66,58983.0,226.5253,226.6358,225.2271,225.2731,58983.0
2022-03-25 13:00:00,244.83,245.42,244.62,245.3,47547.0,225.4296,225.9729,225.2363,225.8624,47547.0
2022-03-25 13:30:00,245.26,246.38,245.19,246.03,40836.0,225.8256,226.8568,225.7611,226.5346,40836.0
2022-03-25 14:00:00,246.09,246.17,245.75,245.94,26992.0,226.5898,226.6635,226.2767,226.4517,26992.0
2022-03-25 14:30:00,245.95,246.02,245.75,245.78,68218.0,226.4609,226.5253,226.2767,226.3044,68218.0
2022-03-25 15:00:00,245.78,246.05,245.22,245.22,92623.0,226.3044,226.553,225.7887,225.7887,92623.0
2022-03-25 15:30:00,245.17,246.9,244.95,246.65,204016.0,225.7427,227.3356,225.5401,227.1054,204016.0
2022-03-28 09:30:00,246.6,249.8,246.16,249.76,129311.0,227.0594,230.0058,226.6543,229.969,129311.0
2022-03-28 10:00:00,249.8,249.97,247.92,248.65,99609.0,230.0058,230.1624,228.2748,228.9469,99609.0
2022-03-28 10:30:00,248.57,248.66,247.76,248.04,48074.0,228.8733,228.9562,228.1275,228.3853,48074.0
2022-03-28 11:00:00,248.1,248.1,247.0,247.07,35683.0,228.4405,228.4405,227.4277,227.4921,35683.0
2022-03-28 11:30:00,246.97,246.97,245.64,246.65,57924.0,227.4001,227.4001,226.1755,227.1054,57924.0
2022-03-28 12:00:00,246.65,247.62,246.57,247.57,64441.0,227.1054,227.9986,227.0318,227.9525,64441.0
2022-03-28 12:30:00,247.5,247.83,247.24,247.51,31099.0,227.8881,228.1919,227.6487,227.8973,31099.0
2022-03-28 13:00:00,247.54,247.55,246.76,247.36,35891.0,227.9249,227.9341,227.2067,227.7592,35891.0
2022-03-28 13:30:00,247.4,248.49,247.37,247.99,36426.0,227.796,228.7996,227.7684,228.3392,36426.0
2022-03-28 14:00:00,248.02,248.55,247.84,248.48,32344.0,228.3669,228.8549,228.2011,228.7904,32344.0
2022-03-28 14:30:00,248.45,248.65,248.11,248.65,33840.0,228.7628,228.9469,228.4497,228.9469,33840.0
2022-03-28 15:00:00,248.46,248.46,247.75,247.77,35335.0,228.772,228.772,228.1183,228.1367,35335.0
2022-03-28 15:30:00,247.81,248.4,247.52,248.24,163454.0,228.1735,228.7168,227.9065,228.5694,163454.0
2022-03-29 09:30:00,251.12,253.27,249.44,250.16,100772.0,231.2212,233.2009,229.6743,230.3373,100772.0
2022-03-29 10:00:00,250.01,251.07,249.0,249.9,68071.0,230.1992,231.1752,229.2692,230.0979,68071.0
2022-03-29 10:30:00,249.93,250.24,248.65,249.91,58733.0,230.1255,230.411,228.9469,230.1071,58733.0
2022-03-29 11:00:00,250.15,250.15,249.1,249.47,41566.0,230.3281,230.3281,229.3613,229.702,41566.0
2022-03-29 11:30:00,249.44,249.81,248.36,249.75,54733.0,229.6743,230.015,228.6799,229.9598,54733.0
2022-03-29 12:00:00,249.81,251.77,249.66,251.68,64225.0,230.015,231.8197,229.8769,231.7369,64225.0
2022-03-29 12:30:00,251.65,251.7,250.75,251.06,66115.0,231.7092,231.7553,230.8805,231.166,66115.0
2022-03-29 13:00:00,251.06,251.21,249.03,249.03,39945.0,231.166,231.3041,229.2968,229.2968,39945.0
2022-03-29 13:30:00,249.09,250.35,248.94,249.97,43165.0,229.3521,230.5122,229.214,230.1624,43165.0
2022-03-29 14:00:00,250.01,250.58,249.6,250.5,39159.0,230.1992,230.724,229.8217,230.6504,39159.0
2022-03-29 14:30:00,250.5,251.88,250.35,251.73,43774.0,230.6504,231.921,230.5122,231.7829,43774.0
2022-03-29 15:00:00,251.73,252.06,250.96,251.5,79469.0,231.7829,232.0867,231.0739,231.5711,79469.0
2022-03-29 15:30:00,251.61,252.48,251.51,252.38,155491.0,231.6724,232.4735,231.5803,232.3814,155491.0
2022-03-30 09:30:00,251.21,252.99,250.62,251.54,62469.0,231.3041,232.943,230.7608,231.6079,62469.0
2022-03-30 10:00:00,251.87,252.38,251.02,251.37,75256.0,231.9118,232.3814,231.1291,231.4514,75256.0
2022-03-30 10:30:00,251.62,251.64,250.77,251.3,23953.0,231.6816,231.7,230.899,231.387,23953.0
2022-03-30 11:00:00,251.31,252.58,251.15,251.96,38589.0,231.3962,232.5655,231.2488,231.9947,38589.0
2022-03-30 11:30:00,252.0,253.0,251.94,252.86,39758.0,232.0315,232.9523,231.9762,232.8233,39758.0
2022-03-30 12:00:00,252.71,253.12,252.5,253.11,27966.0,232.6852,233.0627,232.4919,233.0535,27966.0
2022-03-30 12:30:00,253.07,253.54,252.88,253.05,25380.0,233.0167,233.4495,232.8418,232.9983,25380.0
2022-03-30 13:00:00,253.1,253.1,251.84,251.97,31979.0,233.0443,233.0443,231.8842,232.0039,31979.0
2022-03-30 13:30:00,251.91,252.51,251.39,252.09,101976.0,231.9486,232.5011,231.4698,232.1144,101976.0
2022-03-30 14:00:00,252.15,252.53,251.96,252.32,21850.0,232.1696,232.5195,231.9947,232.3261,21850.0
2022-03-30 14:30:00,252.26,252.39,251.81,251.97,31470.0,232.2709,232.3906,231.8565,232.0039,31470.0
2022-03-30 15:00:00,251.99,252.47,251.79,252.31,41968.0,232.0223,232.4643,231.8381,232.3169,41968.0
2022-03-30 15:30:00,252.28,253.17,251.93,253.08,175586.0,232.2893,233.1088,231.967,233.0259,175586.0
2022-03-31 09:30:00,250.74,251.23,249.52,249.67,55075.0,232.3679,232.822,231.2373,231.3763,55075.0
2022-03-31 10:00:00,249.57,251.33,249.04,251.09,29391.0,231.2836,232.9147,230.7925,232.6923,29391.0
2022-03-31 10:30:00,251.2,251.79,250.82,251.65,20435.0,232.7942,233.341,232.4421,233.2112,20435.0
2022-03-31 11:00:00,251.73,251.99,251.36,251.51,16397.0,233.2854,233.5263,232.9425,233.0815,16397.0
2022-03-31 11:30:00,251.36,251.69,251.0,251.58,14111.0,232.9425,233.2483,232.6089,233.1464,14111.0
2022-03-31 12:00:00,251.59,251.82,250.49,250.94,21057.0,233.1556,233.3688,232.1362,232.5533,21057.0
2022-03-31 12:30:00,251.12,251.52,251.02,251.26,12661.0,232.7201,233.0908,232.6274,232.8498,12661.0
2022-03-31 13:00:00,251.16,251.32,250.68,250.83,12603.0,232.7571,232.9054,232.3123,232.4513,12603.0
2022-03-31 13:30:00,250.69,251.11,250.35,250.78,20895.0,232.3216,232.7108,232.0065,232.405,20895.0
2022-03-31 14:00:00,250.86,250.86,250.14,250.56,13586.0,232.4791,232.4791,231.8119,232.2011,13586.0
2022-03-31 14:30:00,250.5,252.08,250.47,252.08,51814.0,232.1455,233.6097,232.1177,233.6097,51814.0
2022-03-31 15:00:00,252.05,252.57,251.58,251.7,64401.0,233.5819,234.0638,233.1464,233.2576,64401.0
2022-03-31 15:30:00,251.77,251.87,249.9,249.95,214889.0,233.3225,233.4151,231.5895,231.6358,214889.0
2022-04-01 09:30:00,251.06,253.25,251.06,252.99,48501.0,232.6645,234.694,232.6645,234.4531,48501.0
2022-04-01 10:00:00,252.55,252.71,250.36,250.51,28429.0,234.0453,234.1936,232.0158,232.1548,28429.0
2022-04-01 10:30:00,250.43,251.74,250.42,251.38,38195.0,232.0806,233.2947,232.0714,232.961,38195.0
2022-04-01 11:00:00,251.36,251.48,250.74,250.99,25964.0,232.9425,233.0537,232.3679,232.5996,25964.0
2022-04-01 11:30:00,251.0,251.64,250.86,251.38,37919.0,232.6089,233.202,232.4791,232.961,37919.0
2022-04-01 12:00:00,251.34,251.35,249.64,249.72,34304.0,232.924,232.9332,231.3485,231.4227,34304.0
2022-04-01 12:30:00,249.64,249.75,248.52,248.53,60276.0,231.3485,231.4505,230.3106,230.3199,60276.0
2022-04-01 13:00:00,248.55,248.68,247.62,247.67,26296.0,230.3384,230.4589,229.4765,229.5229,26296.0
2022-04-01 13:30:00,247.73,248.35,247.73,248.15,47439.0,229.5785,230.153,229.5785,229.9677,47439.0
2022-04-01 14:00:00,248.2,249.77,248.2,249.31,96490.0,230.014,231.469,230.014,231.0427,96490.0
2022-04-01 14:30:00,249.34,249.48,248.8,249.12,31120.0,231.0705,231.2002,230.5701,230.8666,31120.0
2022-04-01 15:00:00,249.17,249.81,248.95,249.19,71316.0,230.913,231.5061,230.7091,230.9315,71316.0
2022-04-01 15:30:00,249.2,249.49,248.58,248.98,290493.0,230.9408,231.2095,230.3662,230.7369,290493.0
2022-04-04 09:30:00,249.98,250.33,247.05,248.37,65057.0,231.6636,231.988,228.9483,230.1716,65057.0
2022-04-04 10:00:00,248.13,248.89,247.7,248.51,29266.0,229.9492,230.6535,229.5507,230.3013,29266.0
2022-04-04 10:30:00,248.59,249.93,248.57,249.92,28871.0,230.3755,231.6173,230.3569,231.608,28871.0
2022-04-04 11:00:00,249.92,251.07,249.78,250.55,39955.0,231.608,232.6737,231.4783,232.1918,39955.0
2022-04-04 11:30:00,250.55,250.72,249.78,250.09,26306.0,232.1918,232.3494,231.4783,231.7655,26306.0
2022-04-04 12:00:00,250.0,250.72,249.82,250.71,21622.0,231.6821,232.3494,231.5153,232.3401,21622.0
2022-04-04 12:30:00,250.81,251.23,250.31,250.35,36291.0,232.4328,232.822,231.9694,232.0065,36291.0
2022-04-04 13:00:00,250.25,251.4,250.25,251.13,27293.0,231.9138,232.9796,231.9138,232.7293,27293.0
2022-04-04 13:30:00,251.15,251.73,250.88,251.72,25028.0,232.7479,233.2854,232.4977,233.2761,25028.0
2022-04-04 14:00:00,251.61,252.08,251.36,251.39,34583.0,233.1742,233.6097,232.9425,232.9703,34583.0
2022-04-04 14:30:00,251.47,252.35,251.32,252.09,29524.0,233.0444,233.86,232.9054,233.619,29524.0
2022-04-04 15:00:00,252.1,252.85,252.03,252.65,56115.0,233.6283,234.3233,233.5634,234.138,56115.0
2022-04-04 15:30:00,252.64,253.11,252.12,252.64,139614.0,234.1287,234.5643,233.6468,234.1287,139614.0
2022-04-05 09:30:00,251.64,253.65,251.57,253.29,57275.0,233.202,235.0647,233.1371,234.7311,57275.0
2022-04-05 10:00:00,253.07,253.47,251.12,251.28,28275.0,234.5272,234.8979,232.7201,232.8684,28275.0
2022-04-05 10:30:00,251.28,252.8,251.28,252.6,50549.0,232.8684,234.277,232.8684,234.0916,50549.0
2022-04-05 11:00:00,252.61,253.73,252.52,252.99,28666.0,234.1009,235.1388,234.0175,234.4531,28666.0
2022-04-05 11:30:00,253.1,253.55,252.02,252.13,29849.0,234.555,234.972,233.5541,233.6561,29849.0
2022-04-05 12:00:00,252.07,252.13,251.4,251.93,24300.0,233.6005,233.6561,232.9796,233.4707,24300.0
2022-04-05 12:30:00,252.07,252.23,251.7,252.12,28205.0,233.6005,233.7487,233.2576,233.6468,28205.0
2022-04-05 13:00:00,252.09,253.19,252.01,252.24,34000.0,233.619,234.6384,233.5449,233.758,34000.0
2022-04-05 13:30:00,252.24,252.44,251.79,251.93,28695.0,233.758,233.9434,233.341,233.4707,28695.0
2022-04-05 14:00:00,251.92,252.24,251.74,251.76,21050.0,233.4615,233.758,233.2947,233.3132,21050.0
2022-04-05 14:30:00,251.75,252.07,251.58,251.69,18542.0,233.3039,233.6005,233.1464,233.2483,18542.0
2022-04-05 15:00:00,251.73,252.0,251.21,251.85,30767.0,233.2854,233.5356,232.8035,233.3966,30767.0
2022-04-05 15:30:00,251.84,251.93,251.1,251.71,92438.0,233.3873,233.4707,232.7015,233.2668,92438.0
2022-04-06 09:30:00,250.0,250.12,247.11,247.79,85095.0,231.6821,231.7933,229.0039,229.6341,85095.0
2022-04-06 10:00:00,247.7,248.31,246.76,247.68,48645.0,229.5507,230.116,228.6795,229.5321,48645.0
2022-04-06 10:30:00,247.74,248.86,247.53,248.7,21024.0,229.5877,230.6257,229.3931,230.4774,21024.0
2022-04-06 11:00:00,248.75,250.65,248.19,250.51,41791.0,230.5237,232.2845,230.0048,232.1548,41791.0
2022-04-06 11:30:00,250.47,250.56,249.87,250.12,35321.0,232.1177,232.2011,231.5617,231.7933,35321.0
2022-04-06 12:00:00,250.15,250.46,249.67,250.42,28519.0,231.8212,232.1084,231.3763,232.0714,28519.0
2022-04-06 12:30:00,250.53,251.02,250.18,250.98,22244.0,232.1733,232.6274,231.849,232.5903,22244.0
2022-04-06 13:00:00,250.95,251.28,250.71,250.93,24450.0,232.5625,232.8684,232.3401,232.544,24450.0
2022-04-06 13:30:00,250.84,251.43,250.62,251.02,19873.0,232.4606,233.0074,232.2567,232.6274,19873.0
2022-04-06 14:00:00,250.9,251.4,249.5,250.08,38518.0,232.5162,232.9796,231.2188,231.7563,38518.0
2022-04-06 14:30:00,250.13,251.02,250.09,250.84,19896.0,231.8026,232.6274,231.7655,232.4606,19896.0
2022-04-06 15:00:00,250.93,251.29,249.46,249.52,41785.0,232.544,232.8776,231.1817,231.2373,41785.0
2022-04-06 15:30:00,249.49,250.26,249.06,250.0,143432.0,231.2095,231.9231,230.811,231.6821,143432.0
2022-04-07 09:30:00,249.63,250.4,248.46,249.5,39303.0,231.3393,232.0528,230.255,231.2188,39303.0
2022-04-07 10:00:00,249.5,249.59,248.89,248.96,23631.0,231.2188,231.3022,230.6535,230.7183,23631.0
2022-04-07 10:30:00,249.1,249.51,248.48,249.37,15631.0,230.8481,231.228,230.2735,231.0983,15631.0
2022-04-07 11:00:00,249.48,251.08,249.48,250.81,40383.0,231.2002,232.683,231.2002,232.4328,40383.0
2022-04-07 11:30:00,250.84,251.61,250.19,251.26,23310.0,232.4606,233.1742,231.8582,232.8498,23310.0
2022-04-07 12:00:00,251.24,251.56,250.91,251.09,17952.0,232.8313,233.1278,232.5255,232.6923,17952.0
2022-04-07 12:30:00,250.98,251.05,249.92,250.09,32521.0,232.5903,232.6552,231.608,231.7655,32521.0
2022-04-07 13:00:00,250.05,250.33,249.4,250.29,37619.0,231.7285,231.988,231.1261,231.9509,37619.0
2022-04-07 13:30:00,250.29,250.75,249.6,250.68,31261.0,231.9509,232.3772,231.3115,232.3123,31261.0
2022-04-07 14:00:00,250.55,250.75,249.86,250.55,21190.0,232.1918,232.3772,231.5524,232.1918,21190.0
2022-04-07 14:30:00,250.39,251.39,250.09,251.39,21580.0,232.0436,232.9703,231.7655,232.9703,21580.0
2022-04-07 15:00:00,251.27,251.81,251.01,251.21,28952.0,232.8591,233.3595,232.6181,232.8035,28952.0
2022-04-07 15:30:00,251.13,252.07,251.11,251.38,90796.0,232.7293,233.6005,232.7108,232.961,90796.0
2022-04-08 09:30:00,252.0,253.16,251.28,252.58,45896.0,233.5356,234.6106,232.8684,234.0731,45896.0
2022-04-08 10:00:00,252.56,253.14,252.38,252.99,19677.0,234.0546,234.5921,233.8878,234.4531,19677.0
2022-04-08 10:30:00,253.01,254.24,252.59,254.19,29464.0,234.4716,235.6115,234.0824,235.5651,29464.0
2022-04-08 11:00:00,254.29,254.29,253.32,253.43,23437.0,235.6578,235.6578,234.7589,234.8608,23437.0
2022-04-08 11:30:00,253.54,253.67,251.39,251.62,45585.0,234.9628,235.0832,232.9703,233.1834,45585.0
2022-04-08 12:00:00,251.49,253.04,251.48,252.89,29131.0,233.063,234.4994,233.0537,234.3604,29131.0
2022-04-08 12:30:00,252.87,252.87,252.09,252.74,15937.0,234.3419,234.3419,233.619,234.2214,15937.0
2022-04-08 13:00:00,252.64,252.64,252.19,252.47,17178.0,234.1287,234.1287,233.7117,233.9712,17178.0
2022-04-08 13:30:00,252.45,252.52,251.69,252.08,19561.0,233.9526,234.0175,233.2483,233.6097,19561.0
2022-04-08 14:00:00,252.01,252.38,251.73,252.0,33009.0,233.5449,233.8878,233.2854,233.5356,33009.0
2022-04-08 14:30:00,251.89,252.81,251.86,252.34,20534.0,233.4337,234.2862,233.4059,233.8507,20534.0
2022-04-08 15:00:00,252.44,253.04,252.3,252.9,28187.0,233.9434,234.4994,233.8136,234.3697,28187.0
2022-04-08 15:30:00,252.9,252.93,250.78,251.2,87915.0,234.3697,234.3975,232.405,232.7942,87915.0
2022-04-11 09:30:00,251.2,252.24,250.84,251.8,71972.0,232.7942,233.758,232.4606,233.3503,71972.0
2022-04-11 10:00:00,251.69,252.03,250.94,251.53,29711.0,233.2483,233.5634,232.5533,233.1,29711.0
2022-04-11 10:30:00,251.37,251.54,250.35,250.92,27529.0,232.9518,233.1093,232.0065,232.5347,27529.0
2022-04-11 11:00:00,250.96,251.24,250.17,250.17,23486.0,232.5718,232.8313,231.8397,231.8397,23486.0
2022-04-11 11:30:00,250.19,250.77,249.57,249.94,25192.0,231.8582,232.3957,231.2836,231.6265,25192.0
2022-04-11 12:00:00,249.76,251.25,249.64,251.21,20285.0,231.4597,232.8406,231.3485,232.8035,20285.0
2022-04-11 12:30:00,251.26,251.26,250.26,250.67,21749.0,232.8498,232.8498,231.9231,232.3031,21749.0
2022-04-11 13:00:00,250.75,251.2,250.56,250.57,28025.0,232.3772,232.7942,232.2011,232.2104,28025.0
2022-04-11 13:30:00,250.68,251.55,250.31,251.49,36354.0,232.3123,233.1186,231.9694,233.063,36354.0
2022-04-11 14:00:00,251.47,251.98,251.02,251.15,30895.0,233.0444,233.5171,232.6274,232.7479,30895.0
2022-04-11 14:30:00,250.91,251.66,250.88,251.65,15744.0,232.5255,233.2205,232.4977,233.2112,15744.0
2022-04-11 15:00:00,251.57,251.79,250.84,250.92,55239.0,233.1371,233.341,232.4606,232.5347,55239.0
2022-04-11 15:30:00,250.9,250.94,249.65,249.83,110454.0,232.5162,232.5533,231.3578,231.5246,110454.0
2022-04-12 09:30:00,250.64,252.49,249.71,252.1,88056.0,232.2752,233.9897,231.4134,233.6283,88056.0
2022-04-12 10:00:00,252.21,252.64,251.81,251.89,55907.0,233.7302,234.1287,233.3595,233.4337,55907.0
2022-04-12 10:30:00,252.09,252.42,251.65,251.76,22511.0,233.619,233.9248,233.2112,233.3132,22511.0
2022-04-12 11:00:00,251.69,252.96,251.61,252.74,23086.0,233.2483,234.4253,233.1742,234.2214,23086.0
2022-04-12 11:30:00,252.85,253.13,252.42,252.88,36954.0,234.3233,234.5828,233.9248,234.3511,36954.0
2022-04-12 12:00:00,252.93,253.14,251.66,252.02,43504.0,234.3975,234.5921,233.2205,233.5541,43504.0
2022-04-12 12:30:00,251.88,251.88,249.31,250.6,40955.0,233.4244,233.4244,231.0427,232.2382,40955.0
2022-04-12 13:00:00,250.6,250.86,250.06,250.22,59941.0,232.2382,232.4791,231.7377,231.886,59941.0
2022-04-12 13:30:00,250.09,250.2,249.59,249.68,73714.0,231.7655,231.8675,231.3022,231.3856,73714.0
2022-04-12 14:00:00,249.52,249.58,248.5,248.6,21030.0,231.2373,231.2929,230.292,230.3847,21030.0
2022-04-12 14:30:00,248.55,248.61,248.02,248.45,110348.0,230.3384,230.394,229.8472,230.2457,110348.0
2022-04-12 15:00:00,248.35,248.58,247.49,247.66,22786.0,230.153,230.3662,229.3561,229.5136,22786.0
2022-04-12 15:30:00,247.56,248.24,247.36,247.72,142129.0,229.4209,230.0511,229.2356,229.5692,142129.0
2022-04-13 09:30:00,248.2,248.85,247.0,247.09,32634.0,230.014,230.6164,228.902,228.9854,32634.0
2022-04-13 10:00:00,247.01,247.83,246.72,246.96,14483.0,228.9112,229.6711,228.6425,228.8649,14483.0
2022-04-13 10:30:00,247.03,247.28,246.19,247.0,19717.0,228.9298,229.1614,228.1513,228.902,19717.0
2022-04-13 11:00:00,246.97,248.06,246.9,248.03,14342.0,228.8742,229.8843,228.8093,229.8565,14342.0
2022-04-13 11:30:00,248.0,248.36,247.56,247.98,16543.0,229.8287,230.1623,229.4209,229.8102,16543.0
2022-04-13 12:00:00,247.96,248.49,247.89,248.33,13536.0,229.7916,230.2828,229.7267,230.1345,13536.0
2022-04-13 12:30:00,248.28,248.98,248.24,248.68,15432.0,230.0882,230.7369,230.0511,230.4589,15432.0
2022-04-13 13:00:00,248.71,249.01,248.61,248.82,13899.0,230.4867,230.7647,230.394,230.5886,13899.0
2022-04-13 13:30:00,248.88,249.02,248.53,248.72,17043.0,230.6442,230.7739,230.3199,230.4959,17043.0
2022-04-13 14:00:00,248.68,249.1,248.19,248.24,17223.0,230.4589,230.8481,230.0048,230.0511,17223.0
2022-04-13 14:30:00,248.16,249.14,248.16,248.95,13882.0,229.977,230.8852,229.977,230.7091,13882.0
2022-04-13 15:00:00,249.0,249.45,248.75,249.17,16054.0,230.7554,231.1724,230.5237,230.913,16054.0
2022-04-13 15:30:00,249.23,250.0,249.12,249.94,56453.0,230.9686,231.6821,230.8666,231.6265,56453.0
2022-04-14 09:30:00,250.18,251.76,249.19,249.2,62840.0,231.849,233.3132,230.9315,230.9408,62840.0
2022-04-14 10:00:00,249.38,250.57,248.84,249.2,28366.0,231.1076,232.2104,230.6071,230.9408,28366.0
2022-04-14 10:30:00,249.2,249.91,249.01,249.35,27464.0,230.9408,231.5987,230.7647,231.0798,27464.0
2022-04-14 11:00:00,249.26,250.15,249.26,249.88,22436.0,230.9964,231.8212,230.9964,231.5709,22436.0
2022-04-14 11:30:00,249.89,250.14,248.71,249.16,51554.0,231.5802,231.8119,230.4867,230.9037,51554.0
2022-04-14 12:00:00,249.02,249.4,248.04,248.11,18123.0,230.7739,231.1261,229.8658,229.9306,18123.0
2022-04-14 12:30:00,247.99,248.37,247.56,247.89,19459.0,229.8194,230.1716,229.4209,229.7267,19459.0
2022-04-14 13:00:00,247.97,248.33,247.71,248.12,25663.0,229.8009,230.1345,229.5599,229.9399,25663.0
2022-04-14 13:30:00,248.21,249.41,248.14,249.41,33732.0,230.0233,231.1354,229.9584,231.1354,33732.0
2022-04-14 14:00:00,249.4,249.71,248.38,248.67,40895.0,231.1261,231.4134,230.1808,230.4496,40895.0
2022-04-14 14:30:00,248.68,248.88,247.93,248.04,21151.0,230.4589,230.6442,229.7638,229.8658,21151.0
2022-04-14 15:00:00,247.9,248.07,247.49,247.57,26311.0,229.736,229.8936,229.3561,229.4302,26311.0
2022-04-14 15:30:00,247.48,247.54,246.52,246.9,111611.0,229.3468,229.4024,228.4571,228.8093,111611.0
2022-04-18 09:30:00,245.68,246.84,243.93,244.32,46611.0,227.6787,228.7537,226.0569,226.4183,46611.0
2022-04-18 10:00:00,244.44,244.92,243.78,244.55,37068.0,226.5295,226.9744,225.9179,226.6315,37068.0
2022-04-18 10:30:00,244.71,245.96,244.71,245.9,22577.0,226.7797,227.9382,226.7797,227.8826,22577.0
2022-04-18 11:00:00,245.93,246.24,244.07,244.28,38195.0,227.9104,228.1976,226.1866,226.3813,38195.0
2022-04-18 11:30:00,244.34,244.43,243.35,243.68,22733.0,226.4369,226.5203,225.5194,225.8252,22733.0
2022-04-18 12:00:00,243.79,243.82,242.43,242.92,33364.0,225.9272,225.955,224.6668,225.1209,33364.0
2022-04-18 12:30:00,243.0,244.12,242.61,243.91,16647.0,225.195,226.233,224.8336,226.0384,16647.0
2022-04-18 13:00:00,243.88,244.93,243.82,244.86,21086.0,226.0106,226.9836,225.955,226.9188,21086.0
2022-04-18 13:30:00,244.99,246.14,244.98,245.89,13981.0,227.0392,228.105,227.03,227.8733,13981.0
2022-04-18 14:00:00,245.76,246.17,245.21,245.65,11981.0,227.7528,228.1328,227.2431,227.6509,11981.0
2022-04-18 14:30:00,245.59,245.59,244.96,245.1,20037.0,227.5953,227.5953,227.0114,227.1412,20037.0
2022-04-18 15:00:00,245.03,245.2,244.74,244.92,21344.0,227.0763,227.2338,226.8076,226.9744,21344.0
2022-04-18 15:30:00,244.89,246.02,244.6,246.01,109632.0,226.9466,227.9938,226.6778,227.9845,109632.0
2022-04-19 09:30:00,246.15,247.19,245.39,246.48,51864.0,228.1142,229.078,227.4099,228.4201,51864.0
2022-04-19 10:00:00,246.37,247.23,245.69,247.17,19124.0,228.3181,229.1151,227.6879,229.0595,19124.0
2022-04-19 10:30:00,247.07,248.59,246.95,248.39,22768.0,228.9668,230.3755,228.8556,230.1901,22768.0
2022-04-19 11:00:00,248.32,249.35,248.25,249.29,18980.0,230.1252,231.0798,230.0604,231.0242,18980.0
2022-04-19 11:30:00,249.27,249.29,248.53,249.16,19136.0,231.0056,231.0242,230.3199,230.9037,19136.0
2022-04-19 12:00:00,249.22,250.26,249.13,249.94,22877.0,230.9593,231.9231,230.8759,231.6265,22877.0
2022-04-19 12:30:00,249.87,249.95,249.48,249.76,19599.0,231.5617,231.6358,231.2002,231.4597,19599.0
2022-04-19 13:00:00,249.69,250.15,249.46,249.61,14241.0,231.3949,231.8212,231.1817,231.3207,14241.0
2022-04-19 13:30:00,249.52,250.54,249.32,250.36,57448.0,231.2373,232.1826,231.052,232.0158,57448.0
2022-04-19 14:00:00,250.25,250.49,249.57,250.08,26854.0,231.9138,232.1362,231.2836,231.7563,26854.0
2022-04-19 14:30:00,250.12,250.36,249.76,250.2,25447.0,231.7933,232.0158,231.4597,231.8675,25447.0
2022-04-19 15:00:00,250.18,250.31,249.62,250.17,56216.0,231.849,231.9694,231.33,231.8397,56216.0
2022-04-19 15:30:00,250.13,250.38,249.28,249.64,202735.0,231.8026,232.0343,231.0149,231.3485,202735.0
2022-04-20 09:30:00,250.03,251.78,248.94,249.27,63187.0,231.7099,233.3317,230.6998,231.0056,63187.0
2022-04-20 10:00:00,249.56,251.05,249.31,250.27,15971.0,231.2744,232.6552,231.0427,231.9324,15971.0
2022-04-20 10:30:00,250.3,250.71,250.11,250.59,20291.0,231.9602,232.3401,231.7841,232.2289,20291.0
2022-04-20 11:00:00,250.48,250.53,248.04,248.68,50486.0,232.127,232.1733,229.8658,230.4589,50486.0
2022-04-20 11:30:00,248.59,248.95,247.52,248.13,36110.0,230.3755,230.7091,229.3839,229.9492,36110.0
2022-04-20 12:00:00,248.17,248.85,247.24,247.33,31926.0,229.9862,230.6164,229.1244,229.2078,31926.0
2022-04-20 12:30:00,247.38,248.03,247.3,247.68,22827.0,229.2541,229.8565,229.18,229.5321,22827.0
2022-04-20 13:00:00,247.71,247.83,246.29,246.85,47648.0,229.5599,229.6711,228.244,228.7629,47648.0
2022-04-20 13:30:00,246.89,247.32,246.48,247.09,49905.0,228.8,229.1985,228.4201,228.9854,49905.0
2022-04-20 14:00:00,247.1,248.27,246.76,248.23,47286.0,228.9946,230.0789,228.6795,230.0418,47286.0
2022-04-20 14:30:00,248.2,248.3,246.99,247.78,142831.0,230.014,230.1067,228.8927,229.6248,142831.0
2022-04-20 15:00:00,247.76,249.03,247.76,248.97,53001.0,229.6063,230.7832,229.6063,230.7276,53001.0
2022-04-20 15:30:00,249.01,249.88,248.53,248.84,167072.0,230.7647,231.5709,230.3199,230.6071,167072.0
2022-04-21 09:30:00,251.33,252.77,251.33,252.44,32587.0,232.9147,234.2492,232.9147,233.9434,32587.0
2022-04-21 10:00:00,252.44,253.75,252.15,253.73,44528.0,233.9434,235.1574,233.6746,235.1388,44528.0
2022-04-21 10:30:00,253.67,254.39,251.97,252.13,27036.0,235.0832,235.7505,233.5078,233.6561,27036.0
2022-04-21 11:00:00,252.14,253.12,252.13,252.26,46826.0,233.6653,234.5735,233.6561,233.7765,46826.0
2022-04-21 11:30:00,252.18,252.54,250.55,250.61,36135.0,233.7024,234.036,232.1918,232.2474,36135.0
2022-04-21 12:00:00,250.61,250.82,249.99,250.47,31104.0,232.2474,232.4421,231.6729,232.1177,31104.0
2022-04-21 12:30:00,250.41,251.54,250.25,250.81,56103.0,232.0621,233.1093,231.9138,232.4328,56103.0
2022-04-21 13:00:00,250.75,251.34,250.58,251.15,36129.0,232.3772,232.924,232.2196,232.7479,36129.0
2022-04-21 13:30:00,251.29,251.52,250.73,250.82,16936.0,232.8776,233.0908,232.3587,232.4421,16936.0
2022-04-21 14:00:00,250.77,251.5,250.57,251.44,45900.0,232.3957,233.0722,232.2104,233.0166,45900.0
2022-04-21 14:30:00,251.36,252.36,250.97,251.22,44921.0,232.9425,233.8692,232.5811,232.8128,44921.0
2022-04-21 15:00:00,251.22,251.58,250.87,251.53,71677.0,232.8128,233.1464,232.4884,233.1,71677.0
2022-04-21 15:30:00,251.42,252.0,250.61,251.19,212085.0,232.9981,233.5356,232.2474,232.7849,212085.0
2022-04-22 09:30:00,249.93,250.0,243.75,243.75,55951.0,231.6173,231.6821,225.8901,225.8901,55951.0
2022-04-22 10:00:00,243.81,244.72,243.81,244.24,54414.0,225.9457,226.789,225.9457,226.3442,54414.0
2022-04-22 10:30:00,244.31,245.02,243.22,243.26,36053.0,226.4091,227.067,225.3989,225.436,36053.0
2022-04-22 11:00:00,243.37,244.36,243.06,244.36,21386.0,225.5379,226.4554,225.2506,226.4554,21386.0
2022-04-22 11:30:00,244.36,245.27,244.29,244.91,26978.0,226.4554,227.2987,226.3905,226.9651,26978.0
2022-04-22 12:00:00,244.87,245.18,243.71,245.18,32445.0,226.928,227.2153,225.853,227.2153,32445.0
2022-04-22 12:30:00,245.27,245.82,244.85,245.0,12698.0,227.2987,227.8084,226.9095,227.0485,12698.0
2022-04-22 13:00:00,245.1,245.4,244.28,244.31,23877.0,227.1412,227.4192,226.3813,226.4091,23877.0
2022-04-22 13:30:00,244.3,244.66,244.12,244.13,22230.0,226.3998,226.7334,226.233,226.2422,22230.0
2022-04-22 14:00:00,244.04,244.97,244.03,244.36,21078.0,226.1588,227.0207,226.1496,226.4554,21078.0
2022-04-22 14:30:00,244.36,244.5,243.35,243.68,31598.0,226.4554,226.5851,225.5194,225.8252,31598.0
2022-04-22 15:00:00,243.69,244.49,242.53,244.12,42668.0,225.8345,226.5759,224.7595,226.233,42668.0
2022-04-22 15:30:00,244.15,245.16,242.87,243.0,141027.0,226.2608,227.1968,225.0746,225.195,141027.0
2022-04-25 09:30:00,242.22,244.34,240.95,241.04,81458.0,224.4722,226.4369,223.2952,223.3787,81458.0
2022-04-25 10:00:00,240.92,241.19,238.97,240.53,73040.0,223.2674,223.5177,221.4603,222.906,73040.0
2022-04-25 10:30:00,240.43,240.85,237.77,237.82,45079.0,222.8133,223.2026,220.3483,220.3946,45079.0
2022-04-25 11:00:00,237.89,239.18,237.73,238.59,24849.0,220.4595,221.6549,220.3112,221.1082,24849.0
2022-04-25 11:30:00,238.7,238.88,237.98,238.64,46918.0,221.2101,221.3769,220.5429,221.1545,46918.0
2022-04-25 12:00:00,238.49,239.24,238.22,238.93,31091.0,221.0155,221.7105,220.7653,221.4233,31091.0
2022-04-25 12:30:00,238.84,239.35,238.27,238.37,21427.0,221.3399,221.8125,220.8116,220.9043,21427.0
2022-04-25 13:00:00,238.56,239.06,237.72,238.88,39471.0,221.0804,221.5437,220.3019,221.3769,39471.0
2022-04-25 13:30:00,238.84,239.86,238.67,239.24,33683.0,221.3399,222.2851,221.1823,221.7105,33683.0
2022-04-25 14:00:00,239.26,241.12,238.92,241.12,27290.0,221.7291,223.4528,221.414,223.4528,27290.0
2022-04-25 14:30:00,241.34,241.82,240.95,241.29,22221.0,223.6567,224.1015,223.2952,223.6103,22221.0
2022-04-25 15:00:00,241.24,242.8,240.54,242.71,24058.0,223.564,225.0097,222.9153,224.9263,24058.0
2022-04-25 15:30:00,242.68,243.53,242.36,242.93,113661.0,224.8985,225.6862,224.6019,225.1302,113661.0
2022-04-26 09:30:00,242.37,244.22,242.29,243.1,41948.0,224.6112,226.3257,224.5371,225.2877,41948.0
2022-04-26 10:00:00,243.42,244.03,240.34,240.69,25782.0,225.5843,226.1496,222.7299,223.0543,25782.0
2022-04-26 10:30:00,240.58,240.9,238.73,238.79,29184.0,222.9524,223.2489,221.2379,221.2935,29184.0
2022-04-26 11:00:00,238.8,238.88,236.42,237.08,37800.0,221.3028,221.3769,219.0972,219.7088,37800.0
2022-04-26 11:30:00,237.12,237.52,235.22,235.29,30884.0,219.7459,220.1166,217.9851,218.05,30884.0
2022-04-26 12:00:00,235.29,237.48,235.27,237.43,26159.0,218.05,220.0795,218.0314,220.0332,26159.0
2022-04-26 12:30:00,237.34,237.64,236.37,237.64,17619.0,219.9498,220.2278,219.0508,220.2278,17619.0
2022-04-26 13:00:00,237.71,237.9,236.01,236.2,19904.0,220.2926,220.4687,218.7172,218.8933,19904.0
2022-04-26 13:30:00,236.22,237.54,236.21,236.54,19836.0,218.9118,220.1351,218.9026,219.2084,19836.0
2022-04-26 14:00:00,236.63,237.09,236.25,236.89,12849.0,219.2918,219.7181,218.9396,219.5327,12849.0
2022-04-26 14:30:00,236.96,237.26,236.12,237.09,19049.0,219.5976,219.8756,218.8191,219.7181,19049.0
2022-04-26 15:00:00,237.08,237.08,236.0,236.39,20445.0,219.7088,219.7088,218.7079,219.0694,20445.0
2022-04-26 15:30:00,236.34,236.71,235.6,235.61,144234.0,219.023,219.3659,218.3373,218.3465,144234.0
2022-04-27 09:30:00,236.42,240.48,236.42,240.34,35613.0,219.0972,222.8597,219.0972,222.7299,35613.0
2022-04-27 10:00:00,240.36,240.75,237.41,237.96,24752.0,222.7485,223.1099,220.0146,220.5243,24752.0
2022-04-27 10:30:00,237.83,239.88,237.13,239.4,26115.0,220.4039,222.3036,219.7551,221.8588,26115.0
2022-04-27 11:00:00,239.18,240.44,238.99,240.25,29312.0,221.6549,222.8226,221.4789,222.6465,29312.0
2022-04-27 11:30:00,240.48,241.18,239.51,239.54,21804.0,222.8597,223.5084,221.9608,221.9886,21804.0
2022-04-27 12:00:00,239.46,240.78,239.44,240.72,15056.0,221.9144,223.1377,221.8959,223.0821,15056.0
2022-04-27 12:30:00,240.94,241.38,240.33,241.22,21738.0,223.286,223.6937,222.7207,223.5455,21738.0
2022-04-27 13:00:00,241.22,241.43,240.05,240.81,14254.0,223.5455,223.7401,222.4612,223.1655,14254.0
2022-04-27 13:30:00,241.11,241.42,240.41,241.1,12824.0,223.4435,223.7308,222.7948,223.4343,12824.0
2022-04-27 14:00:00,241.08,241.11,240.54,240.61,7492.0,223.4157,223.4435,222.9153,222.9802,7492.0
2022-04-27 14:30:00,240.63,241.28,239.52,239.73,19975.0,222.9987,223.6011,221.97,222.1646,19975.0
2022-04-27 15:00:00,239.76,239.94,238.77,239.29,61060.0,222.1924,222.3593,221.275,221.7569,61060.0
2022-04-27 15:30:00,239.25,240.07,238.1,238.27,225447.0,221.7198,222.4797,220.6541,220.8116,225447.0
2022-04-28 09:30:00,239.83,239.95,237.03,238.03,75715.0,222.2573,222.3685,219.6625,220.5892,75715.0
2022-04-28 10:00:00,238.16,238.48,235.78,235.78,96170.0,220.7097,221.0062,218.5041,218.5041,96170.0
2022-04-28 10:30:00,235.74,235.91,234.83,235.65,44540.0,218.467,218.6245,217.6237,218.3836,44540.0
2022-04-28 11:00:00,235.69,236.9,235.38,236.51,58570.0,218.4207,219.542,218.1334,219.1806,58570.0
2022-04-28 11:30:00,236.61,238.32,236.25,238.32,53622.0,219.2732,220.858,218.9396,220.858,53622.0
2022-04-28 12:00:00,238.25,238.9,237.41,238.67,48135.0,220.7931,221.3955,220.0146,221.1823,48135.0
2022-04-28 12:30:00,238.76,240.51,238.63,239.39,64848.0,221.2657,222.8875,221.1452,221.8496,64848.0
2022-04-28 13:00:00,239.5,240.75,239.16,240.33,60343.0,221.9515,223.1099,221.6364,222.7207,60343.0
2022-04-28 13:30:00,240.27,241.04,239.82,240.78,48690.0,222.6651,223.3787,222.248,223.1377,48690.0
2022-04-28 14:00:00,240.83,242.01,240.5,241.88,64675.0,223.184,224.2776,222.8782,224.1571,64675.0
2022-04-28 14:30:00,241.91,242.07,241.17,241.47,59134.0,224.1849,224.3332,223.4991,223.7771,59134.0
2022-04-28 15:00:00,241.51,241.66,240.92,241.09,47781.0,223.8142,223.9532,223.2674,223.425,47781.0
2022-04-28 15:30:00,241.06,241.23,239.99,240.58,218344.0,223.3972,223.5547,222.4056,222.9524,218344.0
2022-04-29 09:30:00,240.3,241.58,239.6,241.0,84799.0,222.6929,223.8791,222.0442,223.3416,84799.0
2022-04-29 10:00:00,241.1,241.37,238.37,238.4,39402.0,223.4343,223.6845,220.9043,220.9321,39402.0
2022-04-29 10:30:00,238.34,239.57,237.94,239.57,38608.0,220.8765,222.0164,220.5058,222.0164,38608.0
2022-04-29 11:00:00,239.68,240.0,238.89,239.04,34444.0,222.1183,222.4149,221.3862,221.5252,34444.0
2022-04-29 11:30:00,239.04,240.68,239.04,239.42,51899.0,221.5252,223.045,221.5252,221.8774,51899.0
2022-04-29 12:00:00,239.33,239.33,237.41,237.97,29016.0,221.7939,221.7939,220.0146,220.5336,29016.0
2022-04-29 12:30:00,238.17,238.32,237.51,237.64,25853.0,220.7189,220.858,220.1073,220.2278,25853.0
2022-04-29 13:00:00,237.59,238.43,237.44,238.3,46216.0,220.1814,220.9599,220.0424,220.8394,46216.0
2022-04-29 13:30:00,238.34,238.98,237.96,238.19,56452.0,220.8765,221.4696,220.5243,220.7375,56452.0
2022-04-29 14:00:00,238.18,238.32,237.71,237.93,20073.0,220.7282,220.858,220.2926,220.4965,20073.0
2022-04-29 14:30:00,237.76,238.08,236.5,236.67,23281.0,220.339,220.6355,219.1713,219.3289,23281.0
2022-04-29 15:00:00,236.61,236.89,235.99,236.32,26699.0,219.2732,219.5327,218.6987,219.0045,26699.0
2022-04-29 15:30:00,236.27,236.68,233.27,234.14,188766.0,218.9582,219.3381,216.178,216.9842,188766.0
2022-05-02 09:30:00,235.61,236.41,233.94,235.79,36986.0,218.3465,219.0879,216.7989,218.5133,36986.0
2022-05-02 10:00:00,235.76,237.45,233.85,237.14,36226.0,218.4855,220.0517,216.7155,219.7644,36226.0
2022-05-02 10:30:00,237.17,238.15,236.4,236.81,36104.0,219.7922,220.7004,219.0786,219.4586,36104.0
2022-05-02 11:00:00,236.82,236.87,235.33,235.79,29713.0,219.4679,219.5142,218.087,218.5133,29713.0
2022-05-02 11:30:00,235.79,237.01,235.14,235.6,33895.0,218.5133,219.6439,217.911,218.3373,33895.0
2022-05-02 12:00:00,235.58,235.83,233.87,234.66,21111.0,218.3187,218.5504,216.734,217.4661,21111.0
2022-05-02 12:30:00,234.79,235.19,233.74,233.97,18548.0,217.5866,217.9573,216.6135,216.8267,18548.0
2022-05-02 13:00:00,234.05,234.75,233.52,234.0,24907.0,216.9008,217.5495,216.4097,216.8545,24907.0
2022-05-02 13:30:00,234.24,234.62,232.9,232.98,20963.0,217.0769,217.4291,215.8351,215.9092,20963.0
2022-05-02 14:00:00,232.78,233.69,231.31,231.58,21704.0,215.7239,216.5672,214.3616,214.6118,21704.0
2022-05-02 14:30:00,231.54,232.27,230.92,231.69,21533.0,214.5747,215.2512,214.0002,214.7137,21533.0
2022-05-02 15:00:00,231.7,234.43,231.61,233.83,35943.0,214.723,217.253,214.6396,216.6969,35943.0
2022-05-02 15:30:00,234.13,235.64,233.96,235.61,105769.0,216.975,218.3743,216.8174,218.3465,105769.0
2022-05-03 09:30:00,235.4,237.31,235.18,236.04,32530.0,218.1519,219.922,217.948,218.745,32530.0
2022-05-03 10:00:00,236.08,237.63,235.34,237.27,17287.0,218.7821,220.2185,218.0963,219.8849,17287.0
2022-05-03 10:30:00,237.31,237.81,236.99,237.51,29255.0,219.922,220.3853,219.6254,220.1073,29255.0
2022-05-03 11:00:00,237.58,239.94,237.47,239.56,30198.0,220.1722,222.3593,220.0702,222.0071,30198.0
2022-05-03 11:30:00,239.77,240.07,238.66,238.77,24355.0,222.2017,222.4797,221.173,221.275,24355.0
2022-05-03 12:00:00,238.74,239.17,237.51,238.32,32266.0,221.2472,221.6457,220.1073,220.858,32266.0
2022-05-03 12:30:00,238.21,239.45,237.99,239.28,20769.0,220.756,221.9052,220.5521,221.7476,20769.0
2022-05-03 13:00:00,239.43,240.35,239.29,239.3,21181.0,221.8866,222.7392,221.7569,221.7661,21181.0
2022-05-03 13:30:00,239.43,240.13,239.32,239.48,22589.0,221.8866,222.5353,221.7847,221.933,22589.0
2022-05-03 14:00:00,239.49,239.5,237.86,237.89,19578.0,221.9422,221.9515,220.4317,220.4595,19578.0
2022-05-03 14:30:00,237.96,239.33,237.66,239.33,25178.0,220.5243,221.7939,220.2463,221.7939,25178.0
2022-05-03 15:00:00,239.27,239.68,238.67,238.99,22970.0,221.7383,222.1183,221.1823,221.4789,22970.0
2022-05-03 15:30:00,239.09,239.69,237.9,239.14,153041.0,221.5715,222.1276,220.4687,221.6179,153041.0
2022-05-04 09:30:00,238.15,239.76,238.15,238.8,48273.0,220.7004,222.1924,220.7004,221.3028,48273.0
2022-05-04 10:00:00,238.87,240.08,238.86,239.89,29398.0,221.3677,222.489,221.3584,222.3129,29398.0
2022-05-04 10:30:00,239.9,240.42,239.66,240.42,21355.0,222.3222,222.8041,222.0998,222.8041,21355.0
2022-05-04 11:00:00,240.41,241.01,239.4,240.7,20837.0,222.7948,223.3509,221.8588,223.0636,20837.0
2022-05-04 11:30:00,240.84,240.99,239.36,239.85,21419.0,223.1933,223.3323,221.8218,222.2758,21419.0
2022-05-04 12:00:00,239.79,240.71,239.41,240.69,14156.0,222.2202,223.0728,221.8681,223.0543,14156.0
2022-05-04 12:30:00,240.77,240.99,240.32,240.87,18232.0,223.1284,223.3323,222.7114,223.2211,18232.0
2022-05-04 13:00:00,240.9,241.19,240.14,240.58,14641.0,223.2489,223.5177,222.5446,222.9524,14641.0
2022-05-04 13:30:00,240.47,241.31,239.91,241.31,19010.0,222.8504,223.6289,222.3315,223.6289,19010.0
2022-05-04 14:00:00,241.22,241.8,239.75,241.59,31360.0,223.5455,224.083,222.1832,223.8884,31360.0
2022-05-04 14:30:00,241.71,244.99,238.94,244.32,75013.0,223.9996,227.0392,221.4325,226.4183,75013.0
2022-05-04 15:00:00,244.34,245.72,243.91,245.28,44982.0,226.4369,227.7157,226.0384,227.308,44982.0
2022-05-04 15:30:00,245.33,247.33,245.29,247.18,161872.0,227.3543,229.2078,227.3173,229.0688,161872.0
2022-05-05 09:30:00,247.56,254.0,241.1,246.58,180539.0,229.4209,235.3891,223.4343,228.5127,180539.0
2022-05-05 10:00:00,247.08,247.24,245.19,246.6,39265.0,228.9761,229.1244,227.2246,228.5313,39265.0
2022-05-05 10:30:00,246.91,246.95,242.46,244.67,39363.0,228.8186,228.8556,224.6946,226.7427,39363.0
2022-05-05 11:00:00,244.67,244.67,240.37,241.19,33781.0,226.7427,226.7427,222.7577,223.5177,33781.0
2022-05-05 11:30:00,241.24,242.17,238.65,239.49,21865.0,223.564,224.4259,221.1638,221.9422,21865.0
2022-05-05 12:00:00,239.41,240.0,238.68,239.46,30924.0,221.8681,222.4149,221.1916,221.9144,30924.0
2022-05-05 12:30:00,239.55,240.12,238.1,239.59,24140.0,221.9978,222.5261,220.6541,222.0349,24140.0
2022-05-05 13:00:00,239.66,240.31,238.14,238.59,18505.0,222.0998,222.7021,220.6911,221.1082,18505.0
2022-05-05 13:30:00,238.48,239.01,235.95,236.67,29466.0,221.0062,221.4974,218.6616,219.3289,29466.0
2022-05-05 14:00:00,236.69,237.39,234.99,234.99,34024.0,219.3474,219.9961,217.7719,217.7719,34024.0
2022-05-05 14:30:00,234.64,236.37,234.22,235.49,35206.0,217.4476,219.0508,217.0584,218.2353,35206.0
2022-05-05 15:00:00,235.45,235.49,233.97,234.32,62588.0,218.1982,218.2353,216.8267,217.151,62588.0
2022-05-05 15:30:00,234.25,236.86,233.77,236.62,157340.0,217.0862,219.5049,216.6413,219.2825,157340.0
2022-05-06 09:30:00,235.86,237.0,230.19,230.64,58749.0,218.5782,219.6347,213.3236,213.7407,58749.0
2022-05-06 10:00:00,230.76,233.69,230.22,231.92,49144.0,213.8519,216.5672,213.3515,214.9269,49144.0
2022-05-06 10:30:00,232.09,235.08,230.94,234.23,43694.0,215.0844,217.8554,214.0187,217.0676,43694.0
2022-05-06 11:00:00,234.18,237.01,234.18,235.62,42737.0,217.0213,219.6439,217.0213,218.3558,42737.0
2022-05-06 11:30:00,235.68,235.8,234.17,234.77,44581.0,218.4114,218.5226,217.012,217.5681,44581.0
2022-05-06 12:00:00,234.65,235.71,233.65,235.62,31776.0,217.4569,218.4392,216.5301,218.3558,31776.0
2022-05-06 12:30:00,235.58,237.47,234.95,237.24,32670.0,218.3187,220.0702,217.7349,219.8571,32670.0
2022-05-06 13:00:00,237.08,237.37,236.14,236.31,40104.0,219.7088,219.9776,218.8377,218.9952,40104.0
2022-05-06 13:30:00,236.4,237.16,234.85,234.88,53991.0,219.0786,219.7829,217.6422,217.67,53991.0
2022-05-06 14:00:00,234.73,235.46,234.1,234.38,35689.0,217.531,218.2075,216.9472,217.2066,35689.0
2022-05-06 14:30:00,234.5,235.5,233.99,234.4,28021.0,217.3178,218.2446,216.8452,217.2252,28021.0
2022-05-06 15:00:00,234.64,234.89,233.65,234.73,48417.0,217.4476,217.6793,216.5301,217.531,48417.0
2022-05-06 15:30:00,234.65,237.08,234.64,235.81,164441.0,217.4569,219.7088,217.4476,218.5319,164441.0
2022-05-09 09:30:00,231.87,234.58,231.04,234.36,48373.0,214.8806,217.392,214.1114,217.1881,48373.0
2022-05-09 10:00:00,234.36,235.79,233.49,234.26,103847.0,217.1881,218.5133,216.3819,217.0954,103847.0
2022-05-09 10:30:00,234.29,236.19,234.06,235.49,95243.0,217.1232,218.884,216.9101,218.2353,95243.0
2022-05-09 11:00:00,235.4,236.09,234.25,234.35,32764.0,218.1519,218.7913,217.0862,217.1788,32764.0
2022-05-09 11:30:00,234.2,235.59,233.74,234.81,40120.0,217.0398,218.328,216.6135,217.6051,40120.0
2022-05-09 12:00:00,234.75,235.64,234.16,235.27,26916.0,217.5495,218.3743,217.0028,218.0314,26916.0
2022-05-09 12:30:00,235.14,235.44,233.96,234.04,22204.0,217.911,218.189,216.8174,216.8916,22204.0
2022-05-09 13:00:00,234.08,235.26,234.07,235.26,29463.0,216.9286,218.0222,216.9194,218.0222,29463.0
2022-05-09 13:30:00,235.35,236.21,234.51,235.86,35507.0,218.1056,218.9026,217.3271,218.5782,35507.0
2022-05-09 14:00:00,235.87,236.38,235.18,235.63,26768.0,218.5875,219.0601,217.948,218.3651,26768.0
2022-05-09 14:30:00,235.47,236.0,234.82,235.4,28938.0,218.2168,218.7079,217.6144,218.1519,28938.0
2022-05-09 15:00:00,235.62,236.53,235.02,235.18,38357.0,218.3558,219.1991,217.7997,217.948,38357.0
2022-05-09 15:30:00,235.08,235.18,232.99,233.52,164330.0,217.8554,217.948,215.9185,216.4097,164330.0
2022-05-10 09:30:00,234.71,236.82,231.64,232.31,42825.0,217.5125,219.4679,214.6674,215.2883,42825.0
2022-05-10 10:00:00,232.21,232.23,229.8,230.13,41314.0,215.1956,215.2142,212.9622,213.268,41314.0
2022-05-10 10:30:00,229.96,229.96,226.84,227.11,36774.0,213.1105,213.1105,210.2191,210.4693,36774.0
2022-05-10 11:00:00,226.95,227.11,225.29,226.15,42740.0,210.321,210.4693,208.7827,209.5797,42740.0
2022-05-10 11:30:00,226.14,228.85,225.28,228.31,64160.0,209.5704,212.0818,208.7734,211.5814,64160.0
2022-05-10 12:00:00,228.31,228.93,227.49,228.04,81417.0,211.5814,212.156,210.8215,211.3312,81417.0
2022-05-10 12:30:00,228.2,228.83,227.21,228.37,42460.0,211.4795,212.0633,210.562,211.637,42460.0
2022-05-10 13:00:00,228.36,229.34,228.16,229.03,30369.0,211.6277,212.5359,211.4424,212.2486,30369.0
2022-05-10 13:30:00,229.23,231.05,229.07,231.05,26378.0,212.434,214.1206,212.2857,214.1206,26378.0
2022-05-10 14:00:00,230.92,231.04,229.51,230.27,43418.0,214.0002,214.1114,212.6935,213.3978,43418.0
2022-05-10 14:30:00,230.5,231.04,229.72,230.14,40875.0,213.6109,214.1114,212.8881,213.2773,40875.0
2022-05-10 15:00:00,230.36,231.41,230.0,230.16,69665.0,213.4812,214.4543,213.1476,213.2958,69665.0
2022-05-10 15:30:00,230.07,230.95,229.84,230.67,229447.0,213.2124,214.028,212.9993,213.7685,229447.0
2022-05-11 09:30:00,229.91,234.13,228.4,234.13,55178.0,213.0642,216.975,211.6648,216.975,55178.0
2022-05-11 10:00:00,233.64,235.14,232.8,235.14,49032.0,216.5209,217.911,215.7424,217.911,49032.0
2022-05-11 10:30:00,234.66,235.49,233.52,234.4,41051.0,217.4661,218.2353,216.4097,217.2252,41051.0
2022-05-11 11:00:00,234.42,235.47,233.35,233.86,51816.0,217.2437,218.2168,216.2521,216.7247,51816.0
2022-05-11 11:30:00,233.63,233.99,232.46,232.64,38431.0,216.5116,216.8452,215.4273,215.5941,38431.0
2022-05-11 12:00:00,232.55,233.78,231.5,231.8,34119.0,215.5107,216.6506,214.5377,214.8157,34119.0
2022-05-11 12:30:00,231.57,232.92,231.47,232.11,37779.0,214.6025,215.8536,214.5099,215.103,37779.0
2022-05-11 13:00:00,231.99,232.7,231.7,232.17,46755.0,214.9918,215.6497,214.723,215.1586,46755.0
2022-05-11 13:30:00,231.87,232.86,231.36,232.23,46457.0,214.8806,215.798,214.4079,215.2142,46457.0
2022-05-11 14:00:00,232.38,235.91,232.23,235.03,47421.0,215.3532,218.6245,215.2142,217.809,47421.0
2022-05-11 14:30:00,234.91,235.43,233.91,234.22,60156.0,217.6978,218.1797,216.7711,217.0584,60156.0
2022-05-11 15:00:00,234.14,235.18,233.82,234.67,48010.0,216.9842,217.948,216.6877,217.4754,48010.0
2022-05-11 15:30:00,234.72,235.01,232.72,233.01,101778.0,217.5217,217.7905,215.6683,215.937,101778.0
2022-05-12 09:30:00,228.29,232.0,227.93,231.57,75423.0,211.5629,215.001,211.2292,214.6025,75423.0
2022-05-12 10:00:00,231.31,234.65,231.0,233.25,51898.0,214.3616,217.4569,214.0743,216.1594,51898.0
2022-05-12 10:30:00,233.22,234.0,232.69,233.25,26351.0,216.1316,216.8545,215.6405,216.1594,26351.0
2022-05-12 11:00:00,233.42,234.34,232.51,232.69,21369.0,216.317,217.1696,215.4737,215.6405,21369.0
2022-05-12 11:30:00,232.94,233.97,230.96,231.17,30175.0,215.8722,216.8267,214.0372,214.2318,30175.0
2022-05-12 12:00:00,231.02,231.9,230.57,231.81,26120.0,214.0928,214.9084,213.6758,214.8249,26120.0
2022-05-12 12:30:00,231.82,232.4,231.16,231.7,18213.0,214.8342,215.3717,214.2226,214.723,18213.0
2022-05-12 13:00:00,231.58,232.16,230.01,230.24,30868.0,214.6118,215.1493,213.1568,213.37,30868.0
2022-05-12 13:30:00,230.0,230.82,229.09,229.18,28256.0,213.1476,213.9075,212.3042,212.3877,28256.0
2022-05-12 14:00:00,229.25,229.57,227.91,228.34,18716.0,212.4525,212.7491,211.2107,211.6092,18716.0
2022-05-12 14:30:00,228.21,228.82,227.38,227.62,23479.0,211.4887,212.054,210.7195,210.942,23479.0
2022-05-12 15:00:00,227.64,230.54,227.46,229.55,48539.0,210.9605,213.648,210.7937,212.7305,48539.0
2022-05-12 15:30:00,229.59,231.47,229.54,231.46,218525.0,212.7676,214.5099,212.7213,214.5006,218525.0
2022-05-13 09:30:00,232.9,233.95,231.42,233.27,49470.0,215.8351,216.8081,214.4635,216.178,49470.0
2022-05-13 10:00:00,233.49,234.67,232.58,234.42,24015.0,216.3819,217.4754,215.5385,217.2437,24015.0
2022-05-13 10:30:00,234.4,234.85,233.44,234.85,14493.0,217.2252,217.6422,216.3355,217.6422,14493.0
2022-05-13 11:00:00,234.6,234.99,234.38,234.51,12223.0,217.4105,217.7719,217.2066,217.3271,12223.0
2022-05-13 11:30:00,234.5,234.52,233.23,233.41,15466.0,217.3178,217.3364,216.1409,216.3077,15466.0
2022-05-13 12:00:00,233.41,234.15,233.32,233.78,18535.0,216.3077,216.9935,216.2243,216.6506,18535.0
2022-05-13 12:30:00,233.78,233.86,232.74,233.45,15997.0,216.6506,216.7247,215.6868,216.3448,15997.0
2022-05-13 13:00:00,233.56,234.07,232.83,232.83,17345.0,216.4467,216.9194,215.7702,215.7702,17345.0
2022-05-13 13:30:00,232.95,233.26,232.16,232.37,13906.0,215.8814,216.1687,215.1493,215.3439,13906.0
2022-05-13 14:00:00,232.15,232.3,231.07,231.68,15776.0,215.14,215.279,214.1392,214.7045,15776.0
2022-05-13 14:30:00,231.95,233.41,231.95,233.34,10521.0,214.9547,216.3077,214.9547,216.2428,10521.0
2022-05-13 15:00:00,233.37,234.02,233.18,234.02,12676.0,216.2706,216.873,216.0946,216.873,12676.0
2022-05-13 15:30:00,233.93,234.06,232.8,233.58,62802.0,216.7896,216.9101,215.7424,216.4653,62802.0
2022-05-16 09:30:00,232.93,233.18,229.47,229.62,40579.0,215.8629,216.0946,212.6564,212.7954,40579.0
2022-05-16 10:00:00,229.78,233.11,229.38,233.11,12212.0,212.9437,216.0297,212.573,216.0297,12212.0
2022-05-16 10:30:00,233.16,233.16,230.31,230.38,27429.0,216.076,216.076,213.4349,213.4997,27429.0
2022-05-16 11:00:00,230.31,231.58,230.2,231.19,7999.0,213.4349,214.6118,213.3329,214.2504,7999.0
2022-05-16 11:30:00,231.39,233.31,231.24,233.23,21273.0,214.4357,216.215,214.2967,216.1409,21273.0
2022-05-16 12:00:00,233.35,233.81,232.76,232.98,9690.0,216.2521,216.6784,215.7053,215.9092,9690.0
2022-05-16 12:30:00,232.83,233.37,232.75,233.09,12055.0,215.7702,216.2706,215.6961,216.0112,12055.0
2022-05-16 13:00:00,233.13,234.41,232.94,234.39,8809.0,216.0482,217.2344,215.8722,217.2159,8809.0
2022-05-16 13:30:00,234.48,234.51,233.58,234.0,17884.0,217.2993,217.3271,216.4653,216.8545,17884.0
2022-05-16 14:00:00,234.0,234.45,233.59,234.37,24152.0,216.8545,217.2715,216.4745,217.1974,24152.0
2022-05-16 14:30:00,234.5,234.64,233.17,233.51,15758.0,217.3178,217.4476,216.0853,216.4004,15758.0
2022-05-16 15:00:00,233.52,234.21,232.75,232.89,31332.0,216.4097,217.0491,215.6961,215.8258,31332.0
2022-05-16 15:30:00,232.95,233.7,232.31,233.07,84026.0,215.8814,216.5765,215.2883,215.9926,84026.0
2022-05-17 09:30:00,238.24,238.24,234.8,235.03,27330.0,220.7838,220.7838,217.5959,217.809,27330.0
2022-05-17 10:00:00,235.7,235.94,234.16,234.37,28323.0,218.4299,218.6523,217.0028,217.1974,28323.0
2022-05-17 10:30:00,234.44,235.14,233.64,234.92,18874.0,217.2622,217.911,216.5209,217.7071,18874.0
2022-05-17 11:00:00,235.03,235.92,234.94,235.72,14138.0,217.809,218.6338,217.7256,218.4485,14138.0
2022-05-17 11:30:00,235.77,235.85,234.75,235.37,27447.0,218.4948,218.5689,217.5495,218.1241,27447.0
2022-05-17 12:00:00,235.33,236.43,235.08,236.37,18920.0,218.087,219.1064,217.8554,219.0508,18920.0
2022-05-17 12:30:00,236.37,237.86,236.25,237.68,16557.0,219.0508,220.4317,218.9396,220.2648,16557.0
2022-05-17 13:00:00,237.73,238.19,237.25,238.01,26145.0,220.3112,220.7375,219.8664,220.5707,26145.0
2022-05-17 13:30:00,237.96,238.98,237.96,238.8,26148.0,220.5243,221.4696,220.5243,221.3028,26148.0
2022-05-17 14:00:00,238.64,239.21,237.57,238.24,30592.0,221.1545,221.6827,220.1629,220.7838,30592.0
2022-05-17 14:30:00,238.24,239.56,237.8,239.49,16323.0,220.7838,222.0071,220.3761,221.9422,16323.0
2022-05-17 15:00:00,239.5,239.94,239.38,239.49,18010.0,221.9515,222.3593,221.8403,221.9422,18010.0
2022-05-17 15:30:00,239.51,239.66,238.9,239.66,102711.0,221.9608,222.0998,221.3955,222.0998,102711.0
2022-05-18 09:30:00,237.06,237.5,235.79,236.38,50108.0,219.6903,220.098,218.5133,219.0601,50108.0
2022-05-18 10:00:00,236.46,236.85,235.17,235.91,32717.0,219.1342,219.4957,217.9388,218.6245,32717.0
2022-05-18 10:30:00,235.83,236.22,235.62,235.92,18090.0,218.5504,218.9118,218.3558,218.6338,18090.0
2022-05-18 11:00:00,235.71,235.75,234.02,234.03,15298.0,218.4392,218.4763,216.873,216.8823,15298.0
2022-05-18 11:30:00,234.2,235.08,233.93,234.79,22504.0,217.0398,217.8554,216.7896,217.5866,22504.0
2022-05-18 12:00:00,234.79,235.3,234.63,234.81,25031.0,217.5866,218.0592,217.4383,217.6051,25031.0
2022-05-18 12:30:00,234.88,235.59,234.81,235.33,9083.0,217.67,218.328,217.6051,218.087,9083.0
2022-05-18 13:00:00,235.12,235.12,234.18,234.96,13498.0,217.8924,217.8924,217.0213,217.7441,13498.0
2022-05-18 13:30:00,234.79,235.28,233.38,233.93,17546.0,217.5866,218.0407,216.2799,216.7896,17546.0
2022-05-18 14:00:00,234.08,234.56,233.51,234.34,12690.0,216.9286,217.3735,216.4004,217.1696,12690.0
2022-05-18 14:30:00,234.51,234.68,233.88,234.1,36741.0,217.3271,217.4847,216.7433,216.9472,36741.0
2022-05-18 15:00:00,234.1,234.85,233.77,233.93,39070.0,216.9472,217.6422,216.6413,216.7896,39070.0
2022-05-18 15:30:00,233.91,234.91,233.43,234.81,117322.0,216.7711,217.6978,216.3262,217.6051,117322.0
2022-05-19 09:30:00,232.74,234.03,231.69,232.79,31798.0,215.6868,216.8823,214.7137,215.7331,31798.0
2022-05-19 10:00:00,233.02,235.72,232.98,234.72,21390.0,215.9463,218.4485,215.9092,217.5217,21390.0
2022-05-19 10:30:00,234.57,235.2,233.39,234.52,23391.0,217.3827,217.9666,216.2892,217.3364,23391.0
2022-05-19 11:00:00,234.58,235.26,233.36,234.13,34271.0,217.392,218.0222,216.2614,216.975,34271.0
2022-05-19 11:30:00,234.09,236.06,234.04,234.86,34456.0,216.9379,218.7635,216.8916,217.6515,34456.0
2022-05-19 12:00:00,235.01,235.87,234.08,234.26,20426.0,217.7905,218.5875,216.9286,217.0954,20426.0
2022-05-19 12:30:00,234.26,234.39,233.5,234.12,10223.0,217.0954,217.2159,216.3911,216.9657,10223.0
2022-05-19 13:00:00,234.23,234.87,233.71,234.52,9328.0,217.0676,217.6607,216.5857,217.3364,9328.0
2022-05-19 13:30:00,234.59,236.18,234.38,235.99,12306.0,217.4013,218.8748,217.2066,218.6987,12306.0
2022-05-19 14:00:00,235.94,236.07,235.06,235.19,13871.0,218.6523,218.7728,217.8368,217.9573,13871.0
2022-05-19 14:30:00,235.3,236.25,234.98,236.03,14253.0,218.0592,218.9396,217.7627,218.7357,14253.0
2022-05-19 15:00:00,236.15,236.81,234.32,234.48,19431.0,218.847,219.4586,217.151,217.2993,19431.0
2022-05-19 15:30:00,234.49,234.95,234.04,234.14,96044.0,217.3086,217.7349,216.8916,216.9842,96044.0
2022-05-20 09:30:00,237.36,237.55,235.31,235.31,49805.0,219.9683,220.1444,218.0685,218.0685,49805.0
2022-05-20 10:00:00,235.49,236.02,234.14,235.54,19373.0,218.2353,218.7265,216.9842,218.2816,19373.0
2022-05-20 10:30:00,235.46,235.55,233.41,233.41,18361.0,218.2075,218.2909,216.3077,216.3077,18361.0
2022-05-20 11:00:00,233.57,233.69,232.49,232.99,27474.0,216.456,216.5672,215.4551,215.9185,27474.0
2022-05-20 11:30:00,233.18,234.54,233.0,233.12,43535.0,216.0946,217.3549,215.9278,216.039,43535.0
2022-05-20 12:00:00,232.92,233.0,231.13,232.53,18241.0,215.8536,215.9278,214.1948,215.4922,18241.0
2022-05-20 12:30:00,232.61,233.23,231.85,232.35,32273.0,215.5663,216.1409,214.862,215.3254,32273.0
2022-05-20 13:00:00,232.38,232.54,231.67,232.23,22214.0,215.3532,215.5015,214.6952,215.2142,22214.0
2022-05-20 13:30:00,232.23,234.22,232.23,233.98,47863.0,215.2142,217.0584,215.2142,216.836,47863.0
2022-05-20 14:00:00,234.06,234.24,233.01,233.81,18955.0,216.9101,217.0769,215.937,216.6784,18955.0
2022-05-20 14:30:00,233.81,235.14,233.18,234.55,20022.0,216.6784,217.911,216.0946,217.3642,20022.0
2022-05-20 15:00:00,234.48,234.67,233.61,234.67,38571.0,217.2993,217.4754,216.4931,217.4754,38571.0
2022-05-20 15:30:00,234.79,237.74,234.43,237.59,138096.0,217.5866,220.3205,217.253,220.1814,138096.0
2022-05-23 09:30:00,240.22,241.01,237.71,238.22,26631.0,222.6187,223.3509,220.2926,220.7653,26631.0
2022-05-23 10:00:00,238.02,238.87,236.84,238.87,18820.0,220.5799,221.3677,219.4864,221.3677,18820.0
2022-05-23 10:30:00,238.54,238.95,237.76,237.93,24719.0,221.0618,221.4418,220.339,220.4965,24719.0
2022-05-23 11:00:00,238.01,239.41,237.84,238.89,19556.0,220.5707,221.8681,220.4131,221.3862,19556.0
2022-05-23 11:30:00,238.73,239.19,237.36,237.5,27188.0,221.2379,221.6642,219.9683,220.098,27188.0
2022-05-23 12:00:00,237.43,237.52,236.22,236.41,22240.0,220.0332,220.1166,218.9118,219.0879,22240.0
2022-05-23 12:30:00,236.23,236.82,235.9,236.32,12263.0,218.9211,219.4679,218.6153,219.0045,12263.0
2022-05-23 13:00:00,236.59,236.76,235.23,235.29,13676.0,219.2547,219.4123,217.9944,218.05,13676.0
2022-05-23 13:30:00,235.31,237.0,235.19,236.9,20452.0,218.0685,219.6347,217.9573,219.542,20452.0
2022-05-23 14:00:00,237.18,237.18,236.41,236.93,14594.0,219.8015,219.8015,219.0879,219.5698,14594.0
2022-05-23 14:30:00,236.88,237.49,236.76,237.2,18779.0,219.5235,220.0888,219.4123,219.82,18779.0
2022-05-23 15:00:00,237.42,238.1,237.23,237.59,29488.0,220.0239,220.6541,219.8478,220.1814,29488.0
2022-05-23 15:30:00,237.69,238.39,237.02,237.94,81995.0,220.2741,220.9228,219.6532,220.5058,81995.0
2022-05-24 09:30:00,238.86,239.02,235.91,236.16,34789.0,221.3584,221.5067,218.6245,218.8562,34789.0
2022-05-24 10:00:00,236.04,236.23,233.77,234.66,17827.0,218.745,218.9211,216.6413,217.4661,17827.0
2022-05-24 10:30:00,234.83,234.84,233.53,234.05,15680.0,217.6237,217.6329,216.4189,216.9008,15680.0
2022-05-24 11:00:00,233.96,234.47,233.45,234.46,25641.0,216.8174,217.29,216.3448,217.2808,25641.0
2022-05-24 11:30:00,234.45,236.3,234.37,236.07,36492.0,217.2715,218.986,217.1974,218.7728,36492.0
2022-05-24 12:00:00,235.93,236.75,235.32,235.72,32602.0,218.6431,219.403,218.0778,218.4485,32602.0
2022-05-24 12:30:00,235.78,235.94,234.91,235.55,31711.0,218.5041,218.6523,217.6978,218.2909,31711.0
2022-05-24 13:00:00,235.28,235.51,234.76,235.51,20167.0,218.0407,218.2538,217.5588,218.2538,20167.0
2022-05-24 13:30:00,235.36,236.48,234.94,236.12,19177.0,218.1148,219.1528,217.7256,218.8191,19177.0
2022-05-24 14:00:00,236.08,237.16,235.73,236.4,11620.0,218.7821,219.7829,218.4577,219.0786,11620.0
2022-05-24 14:30:00,236.19,236.79,234.87,235.1,16897.0,218.884,219.4401,217.6607,217.8739,16897.0
2022-05-24 15:00:00,234.99,236.42,234.97,236.04,23381.0,217.7719,219.0972,217.7534,218.745,23381.0
2022-05-24 15:30:00,236.36,237.66,236.1,236.88,104670.0,219.0416,220.2463,218.8006,219.5235,104670.0
2022-05-25 09:30:00,239.19,239.34,237.44,238.11,64060.0,221.6642,221.8032,220.0424,220.6633,64060.0
2022-05-25 10:00:00,238.11,238.81,237.77,238.56,23641.0,220.6633,221.312,220.3483,221.0804,23641.0
2022-05-25 10:30:00,238.62,239.53,238.05,238.89,30568.0,221.136,221.9793,220.6077,221.3862,30568.0
2022-05-25 11:00:00,239.12,239.12,237.59,237.98,31175.0,221.5993,221.5993,220.1814,220.5429,31175.0
2022-05-25 11:30:00,237.82,237.84,235.44,235.61,23422.0,220.3946,220.4131,218.189,218.3465,23422.0
2022-05-25 12:00:00,235.62,236.31,235.0,235.59,35353.0,218.3558,218.9952,217.7812,218.328,35353.0
2022-05-25 12:30:00,235.61,236.18,235.16,236.08,29108.0,218.3465,218.8748,217.9295,218.7821,29108.0
2022-05-25 13:00:00,236.09,236.13,235.3,235.7,19734.0,218.7913,218.8284,218.0592,218.4299,19734.0
2022-05-25 13:30:00,235.74,235.74,234.66,234.77,12907.0,218.467,218.467,217.4661,217.5681,12907.0
2022-05-25 14:00:00,234.31,235.82,233.96,235.28,21703.0,217.1418,218.5411,216.8174,218.0407,21703.0
2022-05-25 14:30:00,235.25,236.27,235.24,235.89,31816.0,218.0129,218.9582,218.0036,218.606,31816.0
2022-05-25 15:00:00,235.94,237.5,235.87,237.06,30833.0,218.6523,220.098,218.5875,219.6903,30833.0
2022-05-25 15:30:00,237.16,237.42,236.16,236.42,109666.0,219.7829,220.0239,218.8562,219.0972,109666.0
2022-05-26 09:30:00,236.67,240.95,236.67,240.82,80817.0,219.3289,223.2952,219.3289,223.1748,80817.0
2022-05-26 10:00:00,240.86,241.3,240.39,240.55,29828.0,223.2118,223.6196,222.7763,222.9246,29828.0
2022-05-26 10:30:00,240.64,240.93,239.94,240.72,22437.0,223.008,223.2767,222.3593,223.0821,22437.0
2022-05-26 11:00:00,240.72,240.81,239.95,240.17,49744.0,223.0821,223.1655,222.3685,222.5724,49744.0
2022-05-26 11:30:00,240.27,240.37,239.59,240.22,36133.0,222.6651,222.7577,222.0349,222.6187,36133.0
2022-05-26 12:00:00,240.24,240.62,240.0,240.6,28583.0,222.6373,222.9894,222.4149,222.9709,28583.0
2022-05-26 12:30:00,240.59,241.15,240.51,241.02,13294.0,222.9616,223.4806,222.8875,223.3601,13294.0
2022-05-26 13:00:00,241.02,241.4,240.58,240.62,14754.0,223.3601,223.7123,222.9524,222.9894,14754.0
2022-05-26 13:30:00,240.8,241.47,240.8,241.15,17453.0,223.1562,223.7771,223.1562,223.4806,17453.0
2022-05-26 14:00:00,241.14,241.17,240.68,240.94,14486.0,223.4713,223.4991,223.045,223.286,14486.0
2022-05-26 14:30:00,240.94,241.19,240.46,240.89,13520.0,223.286,223.5177,222.8412,223.2396,13520.0
2022-05-26 15:00:00,241.01,241.34,240.69,241.11,31467.0,223.3509,223.6567,223.0543,223.4435,31467.0
2022-05-26 15:30:00,241.32,243.41,241.16,242.57,79500.0,223.6381,225.575,223.4899,224.7965,79500.0
2022-05-27 09:30:00,245.95,248.73,244.49,247.84,58215.0,227.9289,230.5052,226.5759,229.6804,58215.0
2022-05-27 10:00:00,247.91,248.05,246.8,247.4,18619.0,229.7453,229.875,228.7166,229.2726,18619.0
2022-05-27 10:30:00,247.41,248.87,247.41,248.6,53433.0,229.2819,230.6349,229.2819,230.3847,53433.0
2022-05-27 11:00:00,248.65,250.14,248.63,249.46,40069.0,230.4311,231.8119,230.4125,231.1817,40069.0
2022-05-27 11:30:00,249.36,249.7,249.15,249.45,31665.0,231.089,231.4041,230.8944,231.1724,31665.0
2022-05-27 12:00:00,249.46,249.48,248.52,249.41,43981.0,231.1817,231.2002,230.3106,231.1354,43981.0
2022-05-27 12:30:00,249.41,249.45,248.71,249.11,15446.0,231.1354,231.1724,230.4867,230.8574,15446.0
2022-05-27 13:00:00,249.0,249.75,248.75,249.11,19105.0,230.7554,231.4505,230.5237,230.8574,19105.0
2022-05-27 13:30:00,249.0,249.22,248.46,248.76,15578.0,230.7554,230.9593,230.255,230.533,15578.0
2022-05-27 14:00:00,248.62,249.27,248.53,248.8,13172.0,230.4033,231.0056,230.3199,230.5701,13172.0
2022-05-27 14:30:00,248.85,249.5,248.85,249.4,18525.0,230.6164,231.2188,230.6164,231.1261,18525.0
2022-05-27 15:00:00,249.44,249.93,249.44,249.91,29736.0,231.1632,231.6173,231.1632,231.5987,29736.0
2022-05-27 15:30:00,249.85,250.62,249.67,250.62,117548.0,231.5431,232.2567,231.3763,232.2567,117548.0
2022-05-31 09:30:00,247.66,249.35,245.7,246.94,57332.0,229.5136,231.0798,227.6972,228.8464,57332.0
2022-05-31 10:00:00,246.97,248.9,246.54,247.98,35474.0,228.8742,230.6627,228.4757,229.8102,35474.0
2022-05-31 10:30:00,247.88,248.93,247.66,248.05,41037.0,229.7175,230.6905,229.5136,229.875,41037.0
2022-05-31 11:00:00,248.17,248.83,247.45,248.61,24329.0,229.9862,230.5979,229.319,230.394,24329.0
2022-05-31 11:30:00,248.49,250.05,248.37,249.55,34452.0,230.2828,231.7285,230.1716,231.2651,34452.0
2022-05-31 12:00:00,249.54,249.89,248.23,248.75,24112.0,231.2558,231.5802,230.0418,230.5237,24112.0
2022-05-31 12:30:00,248.76,249.21,248.55,248.81,12986.0,230.533,230.95,230.3384,230.5793,12986.0
2022-05-31 13:00:00,248.88,249.0,247.61,247.79,28172.0,230.6442,230.7554,229.4673,229.6341,28172.0
2022-05-31 13:30:00,247.79,249.77,247.55,249.67,33919.0,229.6341,231.469,229.4117,231.3763,33919.0
2022-05-31 14:00:00,249.48,249.69,248.53,248.73,25447.0,231.2002,231.3949,230.3199,230.5052,25447.0
2022-05-31 14:30:00,248.78,248.87,246.52,246.81,20333.0,230.5515,230.6349,228.4571,228.7259,20333.0
2022-05-31 15:00:00,246.73,247.68,246.31,247.6,19635.0,228.6517,229.5321,228.2625,229.458,19635.0
2022-05-31 15:30:00,247.66,248.14,245.67,246.16,171855.0,229.5136,229.9584,227.6694,228.1235,171855.0
2022-06-01 09:30:00,247.43,248.23,246.33,246.81,54151.0,229.3004,230.0418,228.281,228.7259,54151.0
2022-06-01 10:00:00,246.75,247.15,244.4,244.85,35796.0,228.6703,229.041,226.4925,226.9095,35796.0
2022-06-01 10:30:00,244.76,244.91,243.08,243.77,27698.0,226.8261,226.9651,225.2692,225.9086,27698.0
2022-06-01 11:00:00,243.78,243.86,241.77,242.21,35827.0,225.9179,225.992,224.0552,224.4629,35827.0
2022-06-01 11:30:00,242.28,242.89,241.98,242.28,31844.0,224.5278,225.0931,224.2498,224.5278,31844.0
2022-06-01 12:00:00,242.42,242.78,242.01,242.19,15624.0,224.6575,224.9912,224.2776,224.4444,15624.0
2022-06-01 12:30:00,242.13,242.36,241.37,241.88,19693.0,224.3888,224.6019,223.6845,224.1571,19693.0
2022-06-01 13:00:00,241.81,243.03,241.73,242.94,14501.0,224.0922,225.2228,224.0181,225.1394,14501.0
2022-06-01 13:30:00,242.88,243.58,242.74,243.0,26105.0,225.0838,225.7325,224.9541,225.195,26105.0
2022-06-01 14:00:00,242.92,244.06,242.82,243.61,16884.0,225.1209,226.1774,225.0282,225.7603,16884.0
2022-06-01 14:30:00,243.72,243.89,243.03,243.13,23542.0,225.8623,226.0198,225.2228,225.3155,23542.0
2022-06-01 15:00:00,243.11,244.33,242.95,243.97,18455.0,225.297,226.4276,225.1487,226.094,18455.0
2022-06-01 15:30:00,243.85,245.1,243.47,243.47,89908.0,225.9828,227.1412,225.6306,225.6306,89908.0
2022-06-02 09:30:00,246.25,247.81,246.05,246.55,41677.0,228.2069,229.6526,228.0216,228.4849,41677.0
2022-06-02 10:00:00,246.62,247.79,246.09,246.71,14879.0,228.5498,229.6341,228.0586,228.6332,14879.0
2022-06-02 10:30:00,246.75,248.14,246.4,247.81,17119.0,228.6703,229.9584,228.3459,229.6526,17119.0
2022-06-02 11:00:00,247.85,248.63,247.63,247.69,19351.0,229.6897,230.4125,229.4858,229.5414,19351.0
2022-06-02 11:30:00,247.75,247.84,246.77,246.93,38460.0,229.597,229.6804,228.6888,228.8371,38460.0
2022-06-02 12:00:00,247.0,248.33,246.45,248.07,24200.0,228.902,230.1345,228.3923,229.8936,24200.0
2022-06-02 12:30:00,248.12,249.87,248.11,249.33,34346.0,229.9399,231.5617,229.9306,231.0612,34346.0
2022-06-02 13:00:00,249.31,250.0,249.28,249.95,33515.0,231.0427,231.6821,231.0149,231.6358,33515.0
2022-06-02 13:30:00,249.98,250.93,249.68,250.26,28782.0,231.6636,232.544,231.3856,231.9231,28782.0
2022-06-02 14:00:00,250.25,251.23,250.08,250.85,22403.0,231.9138,232.822,231.7563,232.4699,22403.0
2022-06-02 14:30:00,250.88,251.43,250.79,251.01,25141.0,232.4977,233.0074,232.4143,232.6181,25141.0
2022-06-02 15:00:00,251.0,251.91,251.0,251.42,31243.0,232.6089,233.4522,232.6089,232.9981,31243.0
2022-06-02 15:30:00,251.42,253.05,251.35,252.86,159882.0,232.9981,234.5087,232.9332,234.3326,159882.0
2022-06-03 09:30:00,250.06,253.24,250.06,252.74,56732.0,231.7377,234.6847,231.7377,234.2214,56732.0
2022-06-03 10:00:00,252.67,254.31,250.94,250.95,53949.0,234.1565,235.6763,232.5533,232.5625,53949.0
2022-06-03 10:30:00,250.84,252.49,250.49,252.28,29612.0,232.4606,233.9897,232.1362,233.7951,29612.0
2022-06-03 11:00:00,252.22,252.28,250.51,250.74,27923.0,233.7395,233.7951,232.1548,232.3679,27923.0
2022-06-03 11:30:00,250.76,252.65,250.34,251.94,31034.0,232.3865,234.138,231.9972,233.48,31034.0
2022-06-03 12:00:00,251.89,252.09,250.8,251.33,16622.0,233.4337,233.619,232.4235,232.9147,16622.0
2022-06-03 12:30:00,251.42,252.71,251.42,252.5,25024.0,232.9981,234.1936,232.9981,233.999,25024.0
2022-06-03 13:00:00,252.38,252.99,251.83,252.35,20390.0,233.8878,234.4531,233.3781,233.86,20390.0
2022-06-03 13:30:00,252.13,252.57,251.58,251.94,21045.0,233.6561,234.0638,233.1464,233.48,21045.0
2022-06-03 14:00:00,252.06,253.7,251.77,253.7,22017.0,233.5912,235.111,233.3225,235.111,22017.0
2022-06-03 14:30:00,253.67,253.79,252.78,253.01,77594.0,235.0832,235.1944,234.2584,234.4716,77594.0
2022-06-03 15:00:00,253.05,253.45,252.73,253.43,38154.0,234.5087,234.8794,234.2121,234.8608,38154.0
2022-06-03 15:30:00,253.36,253.36,252.12,252.31,99953.0,234.796,234.796,233.6468,233.8229,99953.0
2022-06-06 09:30:00,255.0,257.94,254.31,257.94,50926.0,236.3158,239.0404,235.6763,239.0404,50926.0
2022-06-06 10:00:00,257.9,259.0,257.41,257.81,38902.0,239.0033,240.0227,238.5492,238.9199,38902.0
2022-06-06 10:30:00,258.0,258.64,257.15,257.51,23762.0,239.096,239.6891,238.3083,238.6419,23762.0
2022-06-06 11:00:00,257.63,257.71,255.06,255.5,36775.0,238.7531,238.8272,236.3714,236.7791,36775.0
2022-06-06 11:30:00,255.58,256.44,254.69,256.24,41188.0,236.8533,237.6503,236.0285,237.4649,41188.0
2022-06-06 12:00:00,256.18,256.69,255.53,255.93,35771.0,237.4093,237.882,236.807,237.1776,35771.0
2022-06-06 12:30:00,255.81,257.52,255.74,257.17,136956.0,237.0664,238.6511,237.0016,238.3268,136956.0
2022-06-06 13:00:00,257.01,257.11,256.15,256.46,14836.0,238.1785,238.2712,237.3815,237.6688,14836.0
2022-06-06 13:30:00,256.42,258.53,256.38,258.24,41974.0,237.6317,239.5871,237.5947,239.3184,41974.0
2022-06-06 14:00:00,258.22,258.33,256.93,257.1,24532.0,239.2999,239.4018,238.1044,238.2619,24532.0
2022-06-06 14:30:00,257.23,258.68,257.1,258.58,36844.0,238.3824,239.7261,238.2619,239.6335,36844.0
2022-06-06 15:00:00,258.42,258.61,257.18,257.64,47196.0,239.4852,239.6613,238.3361,238.7623,47196.0
2022-06-06 15:30:00,257.57,257.88,256.7,257.53,125391.0,238.6975,238.9848,237.8912,238.6604,125391.0
2022-06-07 09:30:00,256.43,257.78,254.82,255.67,62043.0,237.641,238.8921,236.149,236.9367,62043.0
2022-06-07 10:00:00,255.33,257.35,255.22,256.99,54841.0,236.6216,238.4936,236.5197,238.16,54841.0
2022-06-07 10:30:00,257.12,258.63,257.08,257.79,26202.0,238.2804,239.6798,238.2434,238.9014,26202.0
2022-06-07 11:00:00,257.73,258.02,257.28,257.39,26789.0,238.8458,239.1145,238.4287,238.5307,26789.0
2022-06-07 11:30:00,257.36,257.36,256.52,257.13,24115.0,238.5029,238.5029,237.7244,238.2897,24115.0
2022-06-07 12:00:00,257.09,258.13,257.0,258.04,40246.0,238.2526,239.2164,238.1692,239.133,40246.0
2022-06-07 12:30:00,257.99,258.28,257.73,258.04,25580.0,239.0867,239.3555,238.8458,239.133,25580.0
2022-06-07 13:00:00,258.11,259.41,258.11,258.91,49348.0,239.1979,240.4027,239.1979,239.9393,49348.0
2022-06-07 13:30:00,258.97,259.15,258.17,258.22,26036.0,239.9949,240.1617,239.2535,239.2999,26036.0
2022-06-07 14:00:00,258.03,258.75,257.94,258.73,22773.0,239.1238,239.791,239.0404,239.7725,22773.0
2022-06-07 14:30:00,258.8,259.7,258.28,258.55,34127.0,239.8374,240.6714,239.3555,239.6057,34127.0
2022-06-07 15:00:00,258.55,259.88,258.48,259.73,29173.0,239.6057,240.8382,239.5408,240.6992,29173.0
2022-06-07 15:30:00,259.77,261.12,259.76,260.87,209041.0,240.7363,241.9874,240.727,241.7557,209041.0
2022-06-08 09:30:00,258.59,262.07,258.29,261.57,67405.0,239.6427,242.8678,239.3647,242.4044,67405.0
2022-06-08 10:00:00,261.7,262.06,259.73,260.01,30387.0,242.5249,242.8585,240.6992,240.9587,30387.0
2022-06-08 10:30:00,259.96,260.2,257.33,258.04,356576.0,240.9124,241.1348,238.4751,239.133,356576.0
2022-06-08 11:00:00,258.06,258.45,256.78,257.06,23559.0,239.1516,239.513,237.9654,238.2248,23559.0
2022-06-08 11:30:00,256.92,256.98,255.57,255.92,28982.0,238.0951,238.1507,236.844,237.1684,28982.0
2022-06-08 12:00:00,255.91,256.5,255.27,255.59,109015.0,237.1591,237.7059,236.566,236.8626,109015.0
2022-06-08 12:30:00,255.61,255.67,254.69,255.08,42386.0,236.8811,236.9367,236.0285,236.3899,42386.0
2022-06-08 13:00:00,255.14,255.17,254.5,254.74,19650.0,236.4455,236.4733,235.8524,236.0748,19650.0
2022-06-08 13:30:00,254.66,254.99,253.92,254.81,38109.0,236.0007,236.3065,235.3149,236.1397,38109.0
2022-06-08 14:00:00,254.71,254.71,253.91,254.24,27368.0,236.047,236.047,235.3057,235.6115,27368.0
2022-06-08 14:30:00,254.23,254.41,252.75,253.14,28265.0,235.6022,235.769,234.2306,234.5921,28265.0
2022-06-08 15:00:00,253.14,253.41,252.24,253.37,79177.0,234.5921,234.8423,233.758,234.8052,79177.0
2022-06-08 15:30:00,253.35,254.02,252.25,252.32,185765.0,234.7867,235.4076,233.7673,233.8322,185765.0
2022-06-09 09:30:00,250.0,254.91,249.66,254.74,50766.0,231.6821,236.2324,231.3671,236.0748,50766.0
2022-06-09 10:00:00,254.81,255.37,253.79,255.3,73782.0,236.1397,236.6587,235.1944,236.5938,73782.0
2022-06-09 10:30:00,255.45,256.4,253.99,254.74,86851.0,236.7328,237.6132,235.3798,236.0748,86851.0
2022-06-09 11:00:00,254.8,255.28,253.6,255.28,24017.0,236.1304,236.5753,235.0184,236.5753,24017.0
2022-06-09 11:30:00,255.2,256.05,254.49,254.94,27648.0,236.5011,237.2889,235.8432,236.2602,27648.0
2022-06-09 12:00:00,254.84,255.37,254.52,255.36,23497.0,236.1675,236.6587,235.871,236.6494,23497.0
2022-06-09 12:30:00,255.29,256.06,254.8,255.54,21508.0,236.5845,237.2981,236.1304,236.8162,21508.0
2022-06-09 13:00:00,255.5,256.8,255.46,256.49,78586.0,236.7791,237.9839,236.7421,237.6966,78586.0
2022-06-09 13:30:00,256.42,257.17,256.21,257.03,51105.0,237.6317,238.3268,237.4371,238.197,51105.0
2022-06-09 14:00:00,257.01,257.01,256.03,256.39,27323.0,238.1785,238.1785,237.2703,237.6039,27323.0
2022-06-09 14:30:00,256.36,256.38,255.33,255.4,52655.0,237.5761,237.5947,236.6216,236.6865,52655.0
2022-06-09 15:00:00,255.32,255.72,254.73,255.09,56140.0,236.6123,236.983,236.0656,236.3992,56140.0
2022-06-09 15:30:00,255.03,255.36,253.43,253.6,277642.0,236.3436,236.6494,234.8608,235.0184,277642.0
2022-06-10 09:30:00,249.08,251.98,248.14,249.21,114221.0,230.8296,233.5171,229.9584,230.95,114221.0
2022-06-10 10:00:00,249.15,249.91,247.85,249.26,115493.0,230.8944,231.5987,229.6897,230.9964,115493.0
2022-06-10 10:30:00,249.03,249.3,246.62,247.27,178028.0,230.7832,231.0334,228.5498,229.1522,178028.0
2022-06-10 11:00:00,247.25,248.99,247.23,248.58,60102.0,229.1336,230.7461,229.1151,230.3662,60102.0
2022-06-10 11:30:00,248.59,250.32,247.98,250.1,71819.0,230.3755,231.9787,229.8102,231.7748,71819.0
2022-06-10 12:00:00,249.98,250.16,247.87,248.27,23885.0,231.6636,231.8304,229.7082,230.0789,23885.0
2022-06-10 12:30:00,248.45,248.85,248.05,248.35,34200.0,230.2457,230.6164,229.875,230.153,34200.0
2022-06-10 13:00:00,248.47,248.85,247.95,248.74,29854.0,230.2642,230.6164,229.7823,230.5145,29854.0
2022-06-10 13:30:00,248.64,248.93,248.07,248.93,34130.0,230.4218,230.6905,229.8936,230.6905,34130.0
2022-06-10 14:00:00,248.78,249.66,248.2,249.04,36083.0,230.5515,231.3671,230.014,230.7925,36083.0
2022-06-10 14:30:00,249.14,249.78,248.6,249.36,30522.0,230.8852,231.4783,230.3847,231.089,30522.0
2022-06-10 15:00:00,249.28,250.38,248.24,250.03,38809.0,231.0149,232.0343,230.0511,231.7099,38809.0
2022-06-10 15:30:00,249.88,250.44,248.11,248.2,146368.0,231.5709,232.0899,229.9306,230.014,146368.0
2022-06-13 09:30:00,244.18,244.21,241.44,241.68,74249.0,226.2886,226.3164,223.7493,223.9718,74249.0
2022-06-13 10:00:00,241.77,243.38,240.63,240.79,62370.0,224.0552,225.5472,222.9987,223.147,62370.0
2022-06-13 10:30:00,240.84,242.03,240.84,240.92,77647.0,223.1933,224.2961,223.1933,223.2674,77647.0
2022-06-13 11:00:00,240.74,241.74,239.89,241.4,56417.0,223.1006,224.0274,222.3129,223.7123,56417.0
2022-06-13 11:30:00,241.47,242.7,240.99,242.14,69728.0,223.7771,224.917,223.3323,224.3981,69728.0
2022-06-13 12:00:00,242.08,243.8,241.73,243.37,42051.0,224.3425,225.9364,224.0181,225.5379,42051.0
2022-06-13 12:30:00,243.29,244.76,242.82,242.91,33762.0,225.4638,226.8261,225.0282,225.1116,33762.0
2022-06-13 13:00:00,242.89,243.67,242.4,243.67,42956.0,225.0931,225.816,224.639,225.816,42956.0
2022-06-13 13:30:00,243.64,244.86,243.02,244.16,49639.0,225.7881,226.9188,225.2136,226.27,49639.0
2022-06-13 14:00:00,244.05,244.15,242.03,242.97,44744.0,226.1681,226.2608,224.2961,225.1672,44744.0
2022-06-13 14:30:00,243.14,244.17,242.76,242.88,39584.0,225.3248,226.2793,224.9726,225.0838,39584.0
2022-06-13 15:00:00,242.92,243.72,242.02,242.04,51118.0,225.1209,225.8623,224.2868,224.3054,51118.0
2022-06-13 15:30:00,242.04,242.89,241.3,242.76,244212.0,224.3054,225.0931,223.6196,224.9726,244212.0
2022-06-14 09:30:00,242.0,242.78,241.04,242.54,34721.0,224.2683,224.9912,223.3787,224.7687,34721.0
2022-06-14 10:00:00,242.6,243.54,242.11,242.54,55720.0,224.8244,225.6955,224.3703,224.7687,55720.0
2022-06-14 10:30:00,242.65,243.7,241.95,243.29,49938.0,224.8707,225.8438,224.222,225.4638,49938.0
2022-06-14 11:00:00,243.11,243.61,241.66,241.87,30284.0,225.297,225.7603,223.9532,224.1478,30284.0
2022-06-14 11:30:00,241.72,242.24,240.45,240.79,44675.0,224.0088,224.4907,222.8319,223.147,44675.0
2022-06-14 12:00:00,240.48,240.48,238.72,238.72,25434.0,222.8597,222.8597,221.2286,221.2286,25434.0
2022-06-14 12:30:00,238.75,239.03,238.32,238.88,16814.0,221.2564,221.5159,220.858,221.3769,16814.0
2022-06-14 13:00:00,238.97,241.47,238.48,241.1,29572.0,221.4603,223.7771,221.0062,223.4343,29572.0
2022-06-14 13:30:00,241.07,241.15,239.23,239.31,21173.0,223.4065,223.4806,221.7013,221.7754,21173.0
2022-06-14 14:00:00,239.19,239.95,238.69,238.79,24977.0,221.6642,222.3685,221.2008,221.2935,24977.0
2022-06-14 14:30:00,238.87,238.95,237.54,238.08,22940.0,221.3677,221.4418,220.1351,220.6355,22940.0
2022-06-14 15:00:00,238.01,238.96,237.59,238.82,37668.0,220.5707,221.4511,220.1814,221.3213,37668.0
2022-06-14 15:30:00,238.83,240.5,238.82,239.23,147829.0,221.3306,222.8782,221.3213,221.7013,147829.0
2022-06-15 09:30:00,241.52,243.01,240.61,242.66,44417.0,223.8235,225.2043,222.9802,224.88,44417.0
2022-06-15 10:00:00,242.63,244.41,241.43,241.66,32378.0,224.8522,226.5017,223.7401,223.9532,32378.0
2022-06-15 10:30:00,241.85,242.02,240.67,241.55,33291.0,224.1293,224.2868,223.0358,223.8513,33291.0
2022-06-15 11:00:00,241.53,242.19,239.79,240.14,21196.0,223.8328,224.4444,222.2202,222.5446,21196.0
2022-06-15 11:30:00,240.4,241.18,239.33,239.72,20544.0,222.7855,223.5084,221.7939,222.1554,20544.0
2022-06-15 12:00:00,239.82,239.82,238.82,239.02,16118.0,222.248,222.248,221.3213,221.5067,16118.0
2022-06-15 12:30:00,239.25,239.29,237.74,237.93,8761.0,221.7198,221.7569,220.3205,220.4965,8761.0
2022-06-15 13:00:00,237.59,238.77,237.58,238.77,32560.0,220.1814,221.275,220.1722,221.275,32560.0
2022-06-15 13:30:00,238.68,239.96,238.11,239.1,30004.0,221.1916,222.3778,220.6633,221.5808,30004.0
2022-06-15 14:00:00,238.98,239.9,236.71,237.84,37870.0,221.4696,222.3222,219.3659,220.4131,37870.0
2022-06-15 14:30:00,237.81,241.48,236.11,238.71,50726.0,220.3853,223.7864,218.8099,221.2194,50726.0
2022-06-15 15:00:00,238.83,241.37,238.82,241.33,39752.0,221.3306,223.6845,221.3213,223.6474,39752.0
2022-06-15 15:30:00,241.46,242.69,238.92,239.39,156223.0,223.7679,224.9078,221.414,221.8496,156223.0
2022-06-16 09:30:00,234.61,235.11,231.61,233.44,56684.0,217.4198,217.8832,214.6396,216.3355,56684.0
2022-06-16 10:00:00,233.65,234.33,233.24,234.14,24063.0,216.5301,217.1603,216.1502,216.9842,24063.0
2022-06-16 10:30:00,234.1,234.61,231.64,232.41,18051.0,216.9472,217.4198,214.6674,215.381,18051.0
2022-06-16 11:00:00,232.35,235.53,232.35,235.35,28538.0,215.3254,218.2724,215.3254,218.1056,28538.0
2022-06-16 11:30:00,235.3,236.26,234.82,235.41,35961.0,218.0592,218.9489,217.6144,218.1612,35961.0
2022-06-16 12:00:00,235.54,236.51,235.09,236.51,37804.0,218.2816,219.1806,217.8646,219.1806,37804.0
2022-06-16 12:30:00,236.54,236.67,234.38,234.86,23726.0,219.2084,219.3289,217.2066,217.6515,23726.0
2022-06-16 13:00:00,234.96,235.35,234.19,235.06,23148.0,217.7441,218.1056,217.0306,217.8368,23148.0
2022-06-16 13:30:00,234.96,235.22,233.54,233.54,33454.0,217.7441,217.9851,216.4282,216.4282,33454.0
2022-06-16 14:00:00,233.49,234.83,233.49,234.49,18509.0,216.3819,217.6237,216.3819,217.3086,18509.0
2022-06-16 14:30:00,234.47,235.43,233.23,233.61,32095.0,217.29,218.1797,216.1409,216.4931,32095.0
2022-06-16 15:00:00,233.67,235.42,233.67,235.1,20470.0,216.5487,218.1704,216.5487,217.8739,20470.0
2022-06-16 15:30:00,235.02,235.31,233.94,235.23,119130.0,217.7997,218.0685,216.7989,217.9944,119130.0
2022-06-17 09:30:00,236.07,237.91,234.57,234.57,288541.0,218.7728,220.478,217.3827,217.3827,288541.0
2022-06-17 10:00:00,234.89,235.2,232.71,233.14,48444.0,217.6793,217.9666,215.659,216.0575,48444.0
2022-06-17 10:30:00,233.09,233.22,230.51,231.51,40801.0,216.0112,216.1316,213.6202,214.5469,40801.0
2022-06-17 11:00:00,231.43,233.74,231.28,233.45,38414.0,214.4728,216.6135,214.3338,216.3448,38414.0
2022-06-17 11:30:00,233.56,235.96,233.56,235.5,62508.0,216.4467,218.6709,216.4467,218.2446,62508.0
2022-06-17 12:00:00,235.38,236.64,234.5,236.2,69614.0,218.1334,219.301,217.3178,218.8933,69614.0
2022-06-17 12:30:00,236.09,236.43,235.16,235.39,47936.0,218.7913,219.1064,217.9295,218.1426,47936.0
2022-06-17 13:00:00,235.47,237.37,235.46,235.69,81527.0,218.2168,219.9776,218.2075,218.4207,81527.0
2022-06-17 13:30:00,235.82,236.67,235.35,236.16,23722.0,218.5411,219.3289,218.1056,218.8562,23722.0
2022-06-17 14:00:00,236.33,237.25,236.18,236.64,29330.0,219.0138,219.8664,218.8748,219.301,29330.0
2022-06-17 14:30:00,236.54,237.85,236.26,236.83,31529.0,219.2084,220.4224,218.9489,219.4771,31529.0
2022-06-17 15:00:00,236.83,237.97,235.64,237.95,50425.0,219.4771,220.5336,218.3743,220.5151,50425.0
2022-06-17 15:30:00,237.92,237.92,235.86,235.9,166504.0,220.4873,220.4873,218.5782,218.6153,166504.0
2022-06-21 09:30:00,238.4,240.48,237.52,240.41,56437.0,220.9321,222.8597,220.1166,222.7948,56437.0
2022-06-21 10:00:00,240.36,241.2,239.34,240.86,34262.0,222.7485,223.5269,221.8032,223.2118,34262.0
2022-06-21 10:30:00,240.95,241.32,240.21,241.31,22436.0,223.2952,223.6381,222.6095,223.6289,22436.0
2022-06-21 11:00:00,241.22,241.22,239.85,239.93,23264.0,223.5455,223.5455,222.2758,222.35,23264.0
2022-06-21 11:30:00,239.99,240.25,238.69,239.43,39311.0,222.4056,222.6465,221.2008,221.8866,39311.0
2022-06-21 12:00:00,239.45,240.21,239.4,239.98,26614.0,221.9052,222.6095,221.8588,222.3963,26614.0
2022-06-21 12:30:00,240.06,240.46,239.71,240.2,22259.0,222.4705,222.8412,222.1461,222.6002,22259.0
2022-06-21 13:00:00,240.23,240.46,239.55,239.7,18541.0,222.628,222.8412,221.9978,222.1368,18541.0
2022-06-21 13:30:00,239.75,240.02,239.26,239.26,21490.0,222.1832,222.4334,221.7291,221.7291,21490.0
2022-06-21 14:00:00,239.28,239.9,239.02,239.28,19097.0,221.7476,222.3222,221.5067,221.7476,19097.0
2022-06-21 14:30:00,239.44,240.21,239.2,240.12,17494.0,221.8959,222.6095,221.6735,222.5261,17494.0
2022-06-21 15:00:00,240.26,241.31,240.26,240.99,36660.0,222.6558,223.6289,222.6558,223.3323,36660.0
2022-06-21 15:30:00,241.12,241.37,240.79,241.02,113416.0,223.4528,223.6845,223.147,223.3601,113416.0
2022-06-22 09:30:00,236.38,238.71,235.24,237.44,43162.0,219.0601,221.2194,218.0036,220.0424,43162.0
2022-06-22 10:00:00,237.48,240.62,236.91,239.86,33061.0,220.0795,222.9894,219.5513,222.2851,33061.0
2022-06-22 10:30:00,239.99,240.34,238.27,239.09,44757.0,222.4056,222.7299,220.8116,221.5715,44757.0
2022-06-22 11:00:00,238.98,239.78,238.11,239.62,55101.0,221.4696,222.211,220.6633,222.0627,55101.0
2022-06-22 11:30:00,239.66,240.97,238.46,238.6,21092.0,222.0998,223.3138,220.9877,221.1174,21092.0
2022-06-22 12:00:00,238.78,239.33,238.01,238.71,10714.0,221.2842,221.7939,220.5707,221.2194,10714.0
2022-06-22 12:30:00,238.78,239.3,238.45,239.16,9183.0,221.2842,221.7661,220.9784,221.6364,9183.0
2022-06-22 13:00:00,239.19,240.18,238.64,240.1,16577.0,221.6642,222.5817,221.1545,222.5075,16577.0
2022-06-22 13:30:00,240.22,240.84,239.65,240.41,30941.0,222.6187,223.1933,222.0905,222.7948,30941.0
2022-06-22 14:00:00,240.41,241.65,240.4,240.78,18053.0,222.7948,223.944,222.7855,223.1377,18053.0
2022-06-22 14:30:00,240.89,241.19,240.67,241.19,14438.0,223.2396,223.5177,223.0358,223.5177,14438.0
2022-06-22 15:00:00,241.26,241.87,240.73,241.27,27122.0,223.5825,224.1478,223.0914,223.5918,27122.0
2022-06-22 15:30:00,241.2,241.32,240.32,241.0,112201.0,223.5269,223.6381,222.7114,223.3416,112201.0
2022-06-23 09:30:00,240.47,242.78,240.36,242.06,47070.0,222.8504,224.9912,222.7485,224.3239,47070.0
2022-06-23 10:00:00,242.08,242.35,240.34,240.49,22898.0,224.3425,224.5927,222.7299,222.869,22898.0
2022-06-23 10:30:00,240.64,241.56,239.93,241.19,29813.0,223.008,223.8606,222.35,223.5177,29813.0
2022-06-23 11:00:00,241.22,241.58,239.66,239.66,14114.0,223.5455,223.8791,222.0998,222.0998,14114.0
2022-06-23 11:30:00,239.8,241.7,239.8,241.08,40708.0,222.2295,223.9903,222.2295,223.4157,40708.0
2022-06-23 12:00:00,240.98,241.08,240.1,240.41,25571.0,223.3231,223.4157,222.5075,222.7948,25571.0
2022-06-23 12:30:00,240.42,240.52,238.51,239.25,17452.0,222.8041,222.8968,221.034,221.7198,17452.0
2022-06-23 13:00:00,239.16,240.05,239.14,239.28,24908.0,221.6364,222.4612,221.6179,221.7476,24908.0
2022-06-23 13:30:00,239.72,239.81,239.14,239.18,27884.0,222.1554,222.2388,221.6179,221.6549,27884.0
2022-06-23 14:00:00,239.11,239.92,238.99,239.87,20265.0,221.5901,222.3407,221.4789,222.2944,20265.0
2022-06-23 14:30:00,239.8,240.73,239.69,240.26,21715.0,222.2295,223.0914,222.1276,222.6558,21715.0
2022-06-23 15:00:00,240.31,240.99,240.0,240.9,26570.0,222.7021,223.3323,222.4149,223.2489,26570.0
2022-06-23 15:30:00,240.89,242.29,240.88,242.08,204661.0,223.2396,224.5371,223.2304,224.3425,204661.0
2022-06-24 09:30:00,244.88,246.37,243.95,245.87,54145.0,226.9373,228.3181,226.0754,227.8548,54145.0
2022-06-24 10:00:00,246.11,247.89,246.11,247.5,29969.0,228.0772,229.7267,228.0772,229.3653,29969.0
2022-06-24 10:30:00,247.41,249.37,247.36,249.15,39777.0,229.2819,231.0983,229.2356,230.8944,39777.0
2022-06-24 11:00:00,249.11,249.79,247.92,248.94,36209.0,230.8574,231.4875,229.7545,230.6998,36209.0
2022-06-24 11:30:00,248.9,249.25,247.36,248.04,58155.0,230.6627,230.9871,229.2356,229.8658,58155.0
2022-06-24 12:00:00,247.8,249.01,247.64,248.22,41041.0,229.6433,230.7647,229.4951,230.0326,41041.0
2022-06-24 12:30:00,248.27,249.4,248.1,249.3,16201.0,230.0789,231.1261,229.9214,231.0334,16201.0
2022-06-24 13:00:00,249.28,250.55,249.28,250.55,24433.0,231.0149,232.1918,231.0149,232.1918,24433.0
2022-06-24 13:30:00,250.51,251.46,250.35,251.03,25533.0,232.1548,233.0352,232.0065,232.6367,25533.0
2022-06-24 14:00:00,251.11,251.61,251.08,251.44,22419.0,232.7108,233.1742,232.683,233.0166,22419.0
2022-06-24 14:30:00,251.49,252.42,251.45,252.31,27401.0,233.063,233.9248,233.0259,233.8229,27401.0
2022-06-24 15:00:00,252.31,252.6,250.67,251.13,49373.0,233.8229,234.0916,232.3031,232.7293,49373.0
2022-06-24 15:30:00,251.16,252.16,251.07,252.16,191006.0,232.7571,233.6839,232.6737,233.6839,191006.0
2022-06-27 09:30:00,251.42,252.7,248.67,249.9,81471.0,232.9981,234.1843,230.4496,231.5895,81471.0
2022-06-27 10:00:00,249.69,250.97,247.35,247.84,38232.0,231.3949,232.5811,229.2263,229.6804,38232.0
2022-06-27 10:30:00,247.79,248.92,247.48,248.33,20282.0,229.6341,230.6813,229.3468,230.1345,20282.0
2022-06-27 11:00:00,248.18,248.98,247.51,248.84,22162.0,229.9955,230.7369,229.3746,230.6071,22162.0
2022-06-27 11:30:00,248.84,249.04,248.47,248.99,13099.0,230.6071,230.7925,230.2642,230.7461,13099.0
2022-06-27 12:00:00,249.04,249.14,248.2,248.33,17311.0,230.7925,230.8852,230.014,230.1345,17311.0
2022-06-27 12:30:00,248.26,248.33,247.04,247.37,30563.0,230.0696,230.1345,228.939,229.2448,30563.0
2022-06-27 13:00:00,247.49,247.66,246.7,247.28,17529.0,229.3561,229.5136,228.6239,229.1614,17529.0
2022-06-27 13:30:00,247.12,247.31,246.71,246.85,15256.0,229.0132,229.1892,228.6332,228.7629,15256.0
2022-06-27 14:00:00,246.93,247.09,246.43,246.91,16092.0,228.8371,228.9854,228.3737,228.8186,16092.0
2022-06-27 14:30:00,246.91,247.43,246.76,246.96,15527.0,228.8186,229.3004,228.6795,228.8649,15527.0
2022-06-27 15:00:00,246.71,247.11,246.07,247.01,21946.0,228.6332,229.0039,228.0401,228.9112,21946.0
2022-06-27 15:30:00,246.96,246.96,245.68,246.18,91498.0,228.8649,228.8649,227.6787,228.142,91498.0
2022-06-28 09:30:00,245.89,248.5,245.89,247.07,35563.0,227.8733,230.292,227.8733,228.9668,35563.0
2022-06-28 10:00:00,247.42,247.68,246.26,246.76,17308.0,229.2912,229.5321,228.2162,228.6795,17308.0
2022-06-28 10:30:00,246.72,247.82,246.42,247.06,34377.0,228.6425,229.6619,228.3645,228.9576,34377.0
2022-06-28 11:00:00,246.9,247.16,246.04,246.11,18893.0,228.8093,229.0502,228.0123,228.0772,18893.0
2022-06-28 11:30:00,246.11,246.58,245.26,245.35,30200.0,228.0772,228.5127,227.2894,227.3729,30200.0
2022-06-28 12:00:00,245.35,246.24,244.42,246.17,14687.0,227.3729,228.1976,226.511,228.1328,14687.0
2022-06-28 12:30:00,246.18,246.36,245.14,245.41,23857.0,228.142,228.3089,227.1782,227.4285,23857.0
2022-06-28 13:00:00,245.26,245.3,243.82,244.34,13582.0,227.2894,227.3265,225.955,226.4369,13582.0
2022-06-28 13:30:00,244.3,244.3,243.52,243.69,14458.0,226.3998,226.3998,225.6769,225.8345,14458.0
2022-06-28 14:00:00,243.6,244.13,242.68,243.11,14861.0,225.7511,226.2422,224.8985,225.297,14861.0
2022-06-28 14:30:00,243.03,243.13,242.36,242.59,14680.0,225.2228,225.3155,224.6019,224.8151,14680.0
2022-06-28 15:00:00,242.4,242.91,242.12,242.36,29490.0,224.639,225.1116,224.3795,224.6019,29490.0
2022-06-28 15:30:00,242.47,242.69,241.91,242.53,78889.0,224.7039,224.9078,224.1849,224.7595,78889.0
2022-06-29 09:30:00,242.13,242.84,241.63,241.74,44069.0,224.3888,225.0468,223.9254,224.0274,44069.0
2022-06-29 10:00:00,241.93,243.54,241.31,241.33,25265.0,224.2034,225.6955,223.6289,223.6474,25265.0
2022-06-29 10:30:00,241.16,242.08,240.83,241.83,25969.0,223.4899,224.3425,223.184,224.1108,25969.0
2022-06-29 11:00:00,241.7,241.7,240.1,240.68,12582.0,223.9903,223.9903,222.5075,223.045,12582.0
2022-06-29 11:30:00,240.66,242.96,240.66,242.57,28714.0,223.0265,225.158,223.0265,224.7965,28714.0
2022-06-29 12:00:00,242.9,243.03,241.25,241.42,16754.0,225.1024,225.2228,223.5733,223.7308,16754.0
2022-06-29 12:30:00,241.45,242.16,241.23,241.91,17003.0,223.7586,224.4166,223.5547,224.1849,17003.0
2022-06-29 13:00:00,242.0,242.8,241.82,242.46,19934.0,224.2683,225.0097,224.1015,224.6946,19934.0
2022-06-29 13:30:00,242.48,242.91,242.07,242.84,27935.0,224.7131,225.1116,224.3332,225.0468,27935.0
2022-06-29 14:00:00,242.86,243.59,242.81,243.59,28570.0,225.0653,225.7418,225.019,225.7418,28570.0
2022-06-29 14:30:00,243.61,243.67,242.57,242.96,29541.0,225.7603,225.816,224.7965,225.158,29541.0
2022-06-29 15:00:00,243.04,244.07,242.64,243.98,32707.0,225.2321,226.1866,224.8614,226.1032,32707.0
2022-06-29 15:30:00,244.01,244.06,242.91,243.12,87000.0,226.131,226.1774,225.1116,225.3062,87000.0
2022-06-30 09:30:00,237.65,238.33,234.53,234.84,44226.0,221.7207,222.3551,218.8098,219.099,44226.0
2022-06-30 10:00:00,234.93,235.28,233.82,234.46,15414.0,219.183,219.5095,218.1474,218.7445,15414.0
2022-06-30 10:30:00,234.33,236.41,234.3,236.28,23881.0,218.6232,220.5638,218.5952,220.4425,23881.0
2022-06-30 11:00:00,236.18,238.93,236.01,238.24,26777.0,220.3492,222.9149,220.1906,222.2711,26777.0
2022-06-30 11:30:00,238.43,240.46,237.89,240.25,36275.0,222.4484,224.3423,221.9446,224.1464,36275.0
2022-06-30 12:00:00,240.36,240.8,239.4,240.55,28446.0,224.249,224.6595,223.3534,224.4263,28446.0
2022-06-30 12:30:00,240.84,241.22,240.43,240.93,18409.0,224.6969,225.0514,224.3143,224.7808,18409.0
2022-06-30 13:00:00,241.15,241.24,239.46,240.9,38690.0,224.9861,225.07,223.4094,224.7528,38690.0
2022-06-30 13:30:00,240.84,242.01,240.84,241.46,17274.0,224.6969,225.7884,224.6969,225.2753,17274.0
2022-06-30 14:00:00,241.39,241.61,240.09,240.57,14907.0,225.21,225.4152,223.9971,224.445,14907.0
2022-06-30 14:30:00,240.73,241.0,239.59,239.88,34695.0,224.5942,224.8461,223.5306,223.8012,34695.0
2022-06-30 15:00:00,239.9,240.04,238.84,239.84,20649.0,223.8199,223.9505,222.8309,223.7639,20649.0
2022-06-30 15:30:00,239.86,240.72,239.23,240.54,184634.0,223.7825,224.5849,223.1948,224.417,184634.0
2022-07-01 09:30:00,238.94,241.55,238.06,241.0,27357.0,222.9242,225.3593,222.1032,224.8461,27357.0
2022-07-01 10:00:00,241.24,241.72,237.81,237.81,29894.0,225.07,225.5179,221.87,221.87,29894.0
2022-07-01 10:30:00,237.72,239.14,237.66,238.65,34652.0,221.786,223.1108,221.73,222.6536,34652.0
2022-07-01 11:00:00,238.45,239.86,238.32,238.73,27308.0,222.4671,223.7825,222.3458,222.7283,27308.0
2022-07-01 11:30:00,238.78,239.74,238.04,238.52,23346.0,222.7749,223.6706,222.0845,222.5324,23346.0
2022-07-01 12:00:00,238.59,240.08,238.47,239.59,20559.0,222.5977,223.9878,222.4857,223.5306,20559.0
2022-07-01 12:30:00,239.55,240.12,239.08,239.25,29047.0,223.4933,224.0251,223.0548,223.2134,29047.0
2022-07-01 13:00:00,239.3,239.78,239.15,239.72,14203.0,223.2601,223.7079,223.1201,223.6519,14203.0
2022-07-01 13:30:00,239.82,240.61,239.3,240.05,25203.0,223.7452,224.4823,223.2601,223.9598,25203.0
2022-07-01 14:00:00,240.12,241.34,239.78,240.82,20129.0,224.0251,225.1633,223.7079,224.6782,20129.0
2022-07-01 14:30:00,240.86,241.71,240.82,241.62,12880.0,224.7155,225.5085,224.6782,225.4246,12880.0
2022-07-01 15:00:00,241.68,242.1,241.03,241.88,20102.0,225.4806,225.8724,224.8741,225.6671,20102.0
2022-07-01 15:30:00,241.87,242.79,241.84,242.7,102661.0,225.6578,226.5162,225.6298,226.4322,102661.0
2022-07-05 09:30:00,238.0,238.59,236.33,237.17,104767.0,222.0472,222.5977,220.4892,221.2729,104767.0
2022-07-05 10:00:00,237.14,237.95,236.45,237.3,46190.0,221.2449,222.0006,220.6011,221.3941,46190.0
2022-07-05 10:30:00,237.22,237.5,236.65,236.98,37182.0,221.3195,221.5807,220.7877,221.0956,37182.0
2022-07-05 11:00:00,236.97,237.29,236.62,237.1,30751.0,221.0863,221.3848,220.7597,221.2075,30751.0
2022-07-05 11:30:00,237.06,237.5,236.8,237.06,23818.0,221.1702,221.5807,220.9277,221.1702,23818.0
2022-07-05 12:00:00,237.06,237.89,236.85,236.85,31256.0,221.1702,221.9446,220.9743,220.9743,31256.0
2022-07-05 12:30:00,237.0,237.14,236.56,236.8,43996.0,221.1142,221.2449,220.7037,220.9277,43996.0
2022-07-05 13:00:00,236.86,237.67,236.86,237.29,17913.0,220.9836,221.7393,220.9836,221.3848,17913.0
2022-07-05 13:30:00,237.22,237.8,237.02,237.26,14297.0,221.3195,221.8606,221.1329,221.3568,14297.0
2022-07-05 14:00:00,237.29,238.22,237.25,238.21,13547.0,221.3848,222.2525,221.3475,222.2431,13547.0
2022-07-05 14:30:00,238.12,239.07,238.0,238.51,37910.0,222.1592,223.0455,222.0472,222.523,37910.0
2022-07-05 15:00:00,238.47,239.69,238.13,239.54,26635.0,222.4857,223.6239,222.1685,223.484,26635.0
2022-07-05 15:30:00,239.6,239.98,239.12,239.97,84548.0,223.54,223.8945,223.0921,223.8852,84548.0
2022-07-06 09:30:00,240.26,240.26,237.05,237.23,50456.0,224.1557,224.1557,221.1609,221.3288,50456.0
2022-07-06 10:00:00,237.24,238.14,236.57,237.87,39777.0,221.3382,222.1778,220.7131,221.9259,39777.0
2022-07-06 10:30:00,237.79,237.87,236.05,236.23,36444.0,221.8513,221.9259,220.2279,220.3959,36444.0
2022-07-06 11:00:00,236.13,238.02,235.42,237.96,75831.0,220.3026,222.0659,219.6402,222.0099,75831.0
2022-07-06 11:30:00,237.96,238.84,236.83,236.89,34818.0,222.0099,222.8309,220.9556,221.0116,34818.0
2022-07-06 12:00:00,236.94,237.01,235.24,235.37,20338.0,221.0583,221.1236,219.4722,219.5935,20338.0
2022-07-06 12:30:00,235.32,235.55,234.98,235.16,30631.0,219.5469,219.7614,219.2296,219.3976,30631.0
2022-07-06 13:00:00,235.22,236.02,235.17,235.49,52527.0,219.4536,220.1999,219.4069,219.7055,52527.0
2022-07-06 13:30:00,235.41,235.49,234.46,234.89,46586.0,219.6308,219.7055,218.7445,219.1457,46586.0
2022-07-06 14:00:00,234.88,235.39,234.33,235.27,33317.0,219.1363,219.6122,218.6232,219.5002,33317.0
2022-07-06 14:30:00,235.48,236.9,235.04,236.71,46316.0,219.6961,221.0209,219.2856,220.8437,46316.0
2022-07-06 15:00:00,236.67,237.15,236.01,236.91,46647.0,220.8064,221.2542,220.1906,221.0303,46647.0
2022-07-06 15:30:00,236.98,237.25,236.37,237.21,156247.0,221.0956,221.3475,220.5265,221.3102,156247.0
2022-07-07 09:30:00,237.61,239.82,237.61,238.84,31847.0,221.6834,223.7452,221.6834,222.8309,31847.0
2022-07-07 10:00:00,238.83,238.87,236.45,237.13,25750.0,222.8216,222.8589,220.6011,221.2355,25750.0
2022-07-07 10:30:00,237.12,237.21,236.15,236.3,20483.0,221.2262,221.3102,220.3212,220.4612,20483.0
2022-07-07 11:00:00,236.37,237.0,236.0,236.0,17992.0,220.5265,221.1142,220.1813,220.1813,17992.0
2022-07-07 11:30:00,235.83,235.93,234.08,234.63,31281.0,220.0227,220.116,218.39,218.9031,31281.0
2022-07-07 12:00:00,234.67,235.74,234.54,235.64,24767.0,218.9404,219.9387,218.8191,219.8454,24767.0
2022-07-07 12:30:00,235.61,236.46,235.61,236.12,19149.0,219.8174,220.6104,219.8174,220.2932,19149.0
2022-07-07 13:00:00,236.22,236.8,235.41,235.86,26722.0,220.3865,220.9277,219.6308,220.0507,26722.0
2022-07-07 13:30:00,235.84,236.35,235.28,235.6,22612.0,220.032,220.5078,219.5095,219.8081,22612.0
2022-07-07 14:00:00,235.56,236.82,235.53,236.76,25847.0,219.7708,220.9463,219.7428,220.8903,25847.0
2022-07-07 14:30:00,236.74,237.37,236.34,237.26,29567.0,220.8717,221.4594,220.4985,221.3568,29567.0
2022-07-07 15:00:00,237.28,237.3,236.58,236.61,32212.0,221.3755,221.3941,220.7224,220.7504,32212.0
2022-07-07 15:30:00,236.6,236.79,235.4,235.91,136156.0,220.7411,220.9183,219.6215,220.0973,136156.0
2022-07-08 09:30:00,234.9,235.48,231.39,231.87,51633.0,219.155,219.6961,215.8803,216.3281,51633.0
2022-07-08 10:00:00,231.75,234.95,231.59,234.77,27527.0,216.2161,219.2017,216.0669,219.0337,27527.0
2022-07-08 10:30:00,234.73,235.75,234.4,234.43,22228.0,218.9964,219.948,218.6885,218.7165,22228.0
2022-07-08 11:00:00,234.31,235.56,233.85,235.22,26037.0,218.6046,219.7708,218.1754,219.4536,26037.0
2022-07-08 11:30:00,235.09,235.35,234.22,234.49,16984.0,219.3323,219.5748,218.5206,218.7725,16984.0
2022-07-08 12:00:00,234.51,235.05,233.58,233.58,17034.0,218.7911,219.295,217.9235,217.9235,17034.0
2022-07-08 12:30:00,233.64,233.78,233.38,233.74,14123.0,217.9795,218.1101,217.7369,218.0728,14123.0
2022-07-08 13:00:00,233.58,234.1,233.44,233.8,9739.0,217.9235,218.4086,217.7929,218.1287,9739.0
2022-07-08 13:30:00,233.81,234.18,233.48,233.48,16537.0,218.1381,218.4833,217.8302,217.8302,16537.0
2022-07-08 14:00:00,233.48,233.77,233.21,233.48,18717.0,217.8302,218.1007,217.5783,217.8302,18717.0
2022-07-08 14:30:00,233.46,233.99,233.22,233.51,21971.0,217.8115,218.306,217.5876,217.8582,21971.0
2022-07-08 15:00:00,233.53,233.95,233.23,233.33,25500.0,217.8768,218.2687,217.5969,217.6902,25500.0
2022-07-08 15:30:00,233.35,233.44,232.11,232.24,175681.0,217.7089,217.7929,216.552,216.6733,175681.0
2022-07-11 09:30:00,231.33,232.43,230.24,232.2,38423.0,215.8243,216.8506,214.8074,216.636,38423.0
2022-07-11 10:00:00,232.1,234.25,232.07,233.31,29207.0,216.5427,218.5486,216.5147,217.6716,29207.0
2022-07-11 10:30:00,233.35,233.52,232.36,233.08,27747.0,217.7089,217.8675,216.7853,217.457,27747.0
2022-07-11 11:00:00,233.08,234.37,233.08,234.1,31508.0,217.457,218.6605,217.457,218.4086,31508.0
2022-07-11 11:30:00,234.2,234.46,233.09,233.43,14101.0,218.5019,218.7445,217.4663,217.7835,14101.0
2022-07-11 12:00:00,233.54,233.86,233.28,233.84,13424.0,217.8862,218.1847,217.6436,218.1661,13424.0
2022-07-11 12:30:00,233.86,234.02,233.51,233.87,18401.0,218.1847,218.334,217.8582,218.194,18401.0
2022-07-11 13:00:00,233.86,234.44,233.68,234.41,13062.0,218.1847,218.7258,218.0168,218.6978,13062.0
2022-07-11 13:30:00,234.4,235.36,234.39,235.23,22958.0,218.6885,219.5842,218.6792,219.4629,22958.0
2022-07-11 14:00:00,235.19,235.19,234.27,234.47,14824.0,219.4256,219.4256,218.5672,218.7538,14824.0
2022-07-11 14:30:00,234.36,234.64,234.22,234.32,14232.0,218.6512,218.9124,218.5206,218.6139,14232.0
2022-07-11 15:00:00,234.28,234.34,233.88,234.18,20223.0,218.5766,218.6325,218.2034,218.4833,20223.0
2022-07-11 15:30:00,234.17,234.34,233.82,234.16,83500.0,218.4739,218.6325,218.1474,218.4646,83500.0
2022-07-12 09:30:00,234.68,235.17,234.13,234.72,75915.0,218.9498,219.4069,218.4366,218.9871,75915.0
2022-07-12 10:00:00,234.66,234.72,233.0,233.13,148913.0,218.9311,218.9871,217.3824,217.5036,148913.0
2022-07-12 10:30:00,233.14,234.02,232.87,233.36,77385.0,217.513,218.334,217.2611,217.7182,77385.0
2022-07-12 11:00:00,233.5,233.76,232.71,233.44,238425.0,217.8488,218.0914,217.1118,217.7929,238425.0
2022-07-12 11:30:00,233.43,233.66,232.69,233.08,65672.0,217.7835,217.9981,217.0931,217.457,65672.0
2022-07-12 12:00:00,233.08,233.13,232.61,232.81,61648.0,217.457,217.5036,217.0185,217.2051,61648.0
2022-07-12 12:30:00,232.86,233.01,232.61,232.8,97833.0,217.2517,217.3917,217.0185,217.1958,97833.0
2022-07-12 13:00:00,232.85,233.02,232.37,232.64,22775.0,217.2424,217.401,216.7946,217.0465,22775.0
2022-07-12 13:30:00,232.67,233.33,232.15,233.18,80929.0,217.0745,217.6902,216.5893,217.5503,80929.0
2022-07-12 14:00:00,233.12,233.25,232.18,232.36,15819.0,217.4943,217.6156,216.6173,216.7853,15819.0
2022-07-12 14:30:00,232.41,232.43,231.71,231.74,33805.0,216.8319,216.8506,216.1788,216.2068,33805.0
2022-07-12 15:00:00,231.71,231.71,230.29,230.36,44809.0,216.1788,216.1788,214.854,214.9193,44809.0
2022-07-12 15:30:00,230.3,232.01,229.85,231.81,367670.0,214.8633,216.4587,214.4435,216.2721,367670.0
2022-07-13 09:30:00,228.33,228.82,226.57,227.33,58057.0,213.0254,213.4825,211.3834,212.0924,58057.0
2022-07-13 10:00:00,227.24,227.75,226.41,227.35,32566.0,212.0084,212.4843,211.2341,212.1111,32566.0
2022-07-13 10:30:00,227.25,229.4,227.16,228.92,42104.0,212.0178,214.0237,211.9338,213.5758,42104.0
2022-07-13 11:00:00,228.74,229.77,228.59,229.22,29972.0,213.4079,214.3689,213.268,213.8557,29972.0
2022-07-13 11:30:00,229.19,230.07,229.18,229.31,38038.0,213.8277,214.6488,213.8184,213.9397,38038.0
2022-07-13 12:00:00,229.07,229.79,228.94,229.67,12984.0,213.7158,214.3875,213.5945,214.2756,12984.0
2022-07-13 12:30:00,229.59,230.1,229.39,230.0,18463.0,214.2009,214.6767,214.0143,214.5834,18463.0
2022-07-13 13:00:00,230.0,230.23,229.22,229.38,37486.0,214.5834,214.798,213.8557,214.005,37486.0
2022-07-13 13:30:00,229.42,230.02,229.09,229.5,18651.0,214.0423,214.6021,213.7344,214.117,18651.0
2022-07-13 14:00:00,229.5,229.5,228.43,229.03,15554.0,214.117,214.117,213.1187,213.6785,15554.0
2022-07-13 14:30:00,229.23,229.71,228.8,229.64,17312.0,213.8651,214.3129,213.4639,214.2476,17312.0
2022-07-13 15:00:00,229.72,229.77,229.02,229.02,17936.0,214.3222,214.3689,213.6691,213.6691,17936.0
2022-07-13 15:30:00,229.02,229.03,227.89,228.01,83389.0,213.6691,213.6785,212.6149,212.7268,83389.0
2022-07-14 09:30:00,225.0,225.34,221.01,221.76,77349.0,209.9186,210.2358,206.196,206.8958,77349.0
2022-07-14 10:00:00,221.6,222.22,220.82,221.13,18505.0,206.7465,207.3249,206.0188,206.308,18505.0
2022-07-14 10:30:00,220.94,221.19,220.13,220.67,40345.0,206.1307,206.364,205.375,205.8788,40345.0
2022-07-14 11:00:00,220.84,221.58,220.51,221.15,72654.0,206.0374,206.7278,205.7295,206.3266,72654.0
2022-07-14 11:30:00,221.21,222.5,220.94,221.81,131604.0,206.3826,207.5862,206.1307,206.9424,131604.0
2022-07-14 12:00:00,222.06,222.07,220.74,220.74,19835.0,207.1757,207.185,205.9441,205.9441,19835.0
2022-07-14 12:30:00,220.8,221.24,219.02,219.56,53780.0,206.0001,206.4106,204.3394,204.8432,53780.0
2022-07-14 13:00:00,219.62,220.48,218.88,220.31,50746.0,204.8992,205.7016,204.2088,205.543,50746.0
2022-07-14 13:30:00,220.34,221.5,219.93,221.15,32480.0,205.5709,206.6532,205.1884,206.3266,32480.0
2022-07-14 14:00:00,221.17,221.71,220.79,221.69,106785.0,206.3453,206.8491,205.9908,206.8305,106785.0
2022-07-14 14:30:00,221.72,221.79,220.95,221.29,46834.0,206.8584,206.9237,206.1401,206.4573,46834.0
2022-07-14 15:00:00,221.35,222.06,221.0,221.96,119707.0,206.5132,207.1757,206.1867,207.0824,119707.0
2022-07-14 15:30:00,221.97,222.27,221.48,221.99,238204.0,207.0917,207.3716,206.6345,207.1103,238204.0
2022-07-15 09:30:00,225.66,226.44,223.85,224.22,58914.0,210.5343,211.2621,208.8457,209.1909,58914.0
2022-07-15 10:00:00,224.52,225.4,224.48,225.11,59613.0,209.4708,210.2918,209.4334,210.0212,59613.0
2022-07-15 10:30:00,225.18,225.32,224.07,224.65,47882.0,210.0865,210.2171,209.0509,209.592,47882.0
2022-07-15 11:00:00,224.7,225.65,224.7,225.25,57846.0,209.6387,210.525,209.6387,210.1518,57846.0
2022-07-15 11:30:00,225.2,225.72,225.09,225.33,66088.0,210.1052,210.5903,210.0026,210.2265,66088.0
2022-07-15 12:00:00,225.36,225.54,224.87,225.04,27347.0,210.2545,210.4224,209.7973,209.9559,27347.0
2022-07-15 12:30:00,225.02,225.23,224.79,224.85,20802.0,209.9372,210.1332,209.7227,209.7786,20802.0
2022-07-15 13:00:00,224.96,225.05,224.82,225.0,49659.0,209.8813,209.9652,209.7507,209.9186,49659.0
2022-07-15 13:30:00,225.0,225.3,224.59,224.77,57839.0,209.9186,210.1985,209.5361,209.704,57839.0
2022-07-15 14:00:00,224.8,224.96,224.45,224.46,23170.0,209.732,209.8813,209.4055,209.4148,23170.0
2022-07-15 14:30:00,224.51,225.23,224.36,225.14,22163.0,209.4614,210.1332,209.3215,210.0492,22163.0
2022-07-15 15:00:00,225.07,225.35,224.57,224.73,80157.0,209.9839,210.2451,209.5174,209.6667,80157.0
2022-07-15 15:30:00,224.73,225.28,224.32,225.19,241099.0,209.6667,210.1798,209.2842,210.0959,241099.0
2022-07-18 09:30:00,226.75,228.38,226.67,227.33,65459.0,211.5513,213.072,211.4767,212.0924,65459.0
2022-07-18 10:00:00,227.24,227.8,226.91,227.43,27258.0,212.0084,212.5309,211.7006,212.1857,27258.0
2022-07-18 10:30:00,227.66,227.97,227.48,227.85,26245.0,212.4003,212.6895,212.2324,212.5776,26245.0
2022-07-18 11:00:00,227.83,227.83,227.39,227.58,17636.0,212.5589,212.5589,212.1484,212.3257,17636.0
2022-07-18 11:30:00,227.5,227.5,226.71,227.13,21880.0,212.251,212.251,211.514,211.9058,21880.0
2022-07-18 12:00:00,227.19,227.19,226.56,226.68,24574.0,211.9618,211.9618,211.374,211.486,24574.0
2022-07-18 12:30:00,226.74,226.81,226.34,226.44,13883.0,211.542,211.6073,211.1688,211.2621,13883.0
2022-07-18 13:00:00,226.46,226.88,226.26,226.35,23699.0,211.2807,211.6726,211.0941,211.1781,23699.0
2022-07-18 13:30:00,226.34,226.46,225.78,225.79,29633.0,211.1688,211.2807,210.6463,210.6556,29633.0
2022-07-18 14:00:00,225.8,225.85,225.13,225.26,22921.0,210.665,210.7116,210.0399,210.1612,22921.0
2022-07-18 14:30:00,225.38,225.69,224.74,224.84,23245.0,210.2731,210.5623,209.676,209.7693,23245.0
2022-07-18 15:00:00,224.88,225.08,224.36,224.36,36724.0,209.8066,209.9932,209.3215,209.3215,36724.0
2022-07-18 15:30:00,224.34,224.34,222.79,223.41,188668.0,209.3028,209.3028,207.8567,208.4352,188668.0
2022-07-19 09:30:00,226.07,226.59,224.96,226.39,58461.0,210.9169,211.402,209.8813,211.2154,58461.0
2022-07-19 10:00:00,226.5,228.21,226.49,228.0,41295.0,211.318,212.9134,211.3087,212.7175,41295.0
2022-07-19 10:30:00,227.97,228.04,227.19,227.91,26677.0,212.6895,212.7548,211.9618,212.6335,26677.0
2022-07-19 11:00:00,227.98,228.24,227.24,227.41,70584.0,212.6988,212.9414,212.0084,212.167,70584.0
2022-07-19 11:30:00,227.47,227.86,226.8,227.16,25944.0,212.223,212.5869,211.5979,211.9338,25944.0
2022-07-19 12:00:00,227.07,227.07,226.18,226.54,27608.0,211.8498,211.8498,211.0195,211.3554,27608.0
2022-07-19 12:30:00,226.6,227.36,226.56,227.27,40947.0,211.4113,212.1204,211.374,212.0364,40947.0
2022-07-19 13:00:00,227.26,228.55,227.22,228.47,36982.0,212.0271,213.2306,211.9898,213.156,36982.0
2022-07-19 13:30:00,228.48,228.83,228.04,228.77,22283.0,213.1653,213.4919,212.7548,213.4359,22283.0
2022-07-19 14:00:00,228.9,229.49,228.9,229.21,23609.0,213.5572,214.1076,213.5572,213.8464,23609.0
2022-07-19 14:30:00,229.2,229.59,228.96,229.31,35704.0,213.8371,214.2009,213.6132,213.9397,35704.0
2022-07-19 15:00:00,229.37,229.73,229.16,229.59,28786.0,213.9957,214.3315,213.7997,214.2009,28786.0
2022-07-19 15:30:00,229.61,230.02,229.22,229.86,211948.0,214.2196,214.6021,213.8557,214.4528,211948.0
2022-07-20 09:30:00,229.71,230.28,228.78,229.05,26550.0,214.3129,214.8447,213.4452,213.6971,26550.0
2022-07-20 10:00:00,229.15,231.49,228.89,231.44,38245.0,213.7904,215.9736,213.5478,215.9269,38245.0
2022-07-20 10:30:00,231.42,232.1,231.18,231.94,30875.0,215.9083,216.5427,215.6844,216.3934,30875.0
2022-07-20 11:00:00,231.77,231.92,230.74,230.9,16204.0,216.2348,216.3748,215.2738,215.4231,16204.0
2022-07-20 11:30:00,230.86,231.07,230.32,230.87,21663.0,215.3858,215.5817,214.882,215.3951,21663.0
2022-07-20 12:00:00,230.71,231.76,230.65,231.59,31027.0,215.2459,216.2255,215.1899,216.0669,31027.0
2022-07-20 12:30:00,231.47,231.63,230.43,231.04,16699.0,215.9549,216.1042,214.9846,215.5537,16699.0
2022-07-20 13:00:00,230.99,230.99,230.07,230.78,23447.0,215.5071,215.5071,214.6488,215.3112,23447.0
2022-07-20 13:30:00,230.79,231.12,230.2,230.26,19150.0,215.3205,215.6284,214.77,214.826,19150.0
2022-07-20 14:00:00,230.45,231.47,230.34,231.31,11764.0,215.0033,215.9549,214.9007,215.8056,11764.0
2022-07-20 14:30:00,231.22,231.91,231.06,231.47,21699.0,215.7217,216.3654,215.5724,215.9549,21699.0
2022-07-20 15:00:00,231.6,232.11,231.48,231.82,15588.0,216.0762,216.552,215.9642,216.2815,15588.0
2022-07-20 15:30:00,231.91,232.18,231.57,231.69,82706.0,216.3654,216.6173,216.0482,216.1602,82706.0
2022-07-21 09:30:00,232.2,233.41,231.19,233.15,18413.0,216.636,217.7649,215.6937,217.5223,18413.0
2022-07-21 10:00:00,233.18,233.64,232.23,232.34,17168.0,217.5503,217.9795,216.664,216.7666,17168.0
2022-07-21 10:30:00,232.27,233.33,232.21,233.25,16468.0,216.7013,217.6902,216.6453,217.6156,16468.0
2022-07-21 11:00:00,233.19,233.54,232.81,233.1,33915.0,217.5596,217.8862,217.2051,217.4757,33915.0
2022-07-21 11:30:00,233.21,233.95,232.65,233.75,21592.0,217.5783,218.2687,217.0558,218.0821,21592.0
2022-07-21 12:00:00,233.67,234.74,233.58,234.67,26839.0,218.0075,219.0057,217.9235,218.9404,26839.0
2022-07-21 12:30:00,234.73,234.74,234.17,234.29,13332.0,218.9964,219.0057,218.4739,218.5859,13332.0
2022-07-21 13:00:00,234.3,234.3,233.77,234.06,16436.0,218.5952,218.5952,218.1007,218.3713,16436.0
2022-07-21 13:30:00,234.16,234.47,233.42,233.72,18809.0,218.4646,218.7538,217.7742,218.0541,18809.0
2022-07-21 14:00:00,233.77,234.1,233.44,234.08,22329.0,218.1007,218.4086,217.7929,218.39,22329.0
2022-07-21 14:30:00,234.04,234.14,233.49,233.81,17422.0,218.3527,218.4459,217.8395,218.1381,17422.0
2022-07-21 15:00:00,233.86,234.27,233.76,234.12,11267.0,218.1847,218.5672,218.0914,218.4273,11267.0
2022-07-21 15:30:00,234.06,234.66,234.06,234.58,88311.0,218.3713,218.9311,218.3713,218.8565,88311.0
2022-07-22 09:30:00,235.7,235.7,234.29,234.68,29230.0,219.9014,219.9014,218.5859,218.9498,29230.0
2022-07-22 10:00:00,234.77,235.64,234.35,235.31,21684.0,219.0337,219.8454,218.6419,219.5375,21684.0
2022-07-22 10:30:00,235.39,236.02,234.86,235.71,13161.0,219.6122,220.1999,219.1177,219.9107,13161.0
2022-07-22 11:00:00,235.7,235.98,234.86,234.9,20386.0,219.9014,220.1626,219.1177,219.155,20386.0
2022-07-22 11:30:00,234.9,235.0,234.14,234.92,25850.0,219.155,219.2483,218.4459,219.1737,25850.0
2022-07-22 12:00:00,235.0,235.08,234.63,234.85,8814.0,219.2483,219.3229,218.9031,219.1084,8814.0
2022-07-22 12:30:00,234.89,235.37,234.79,234.91,7638.0,219.1457,219.5935,219.0524,219.1643,7638.0
2022-07-22 13:00:00,234.8,235.12,234.49,234.61,10974.0,219.0617,219.3603,218.7725,218.8844,10974.0
2022-07-22 13:30:00,234.53,234.53,233.82,234.33,8648.0,218.8098,218.8098,218.1474,218.6232,8648.0
2022-07-22 14:00:00,234.3,234.36,233.79,234.06,11036.0,218.5952,218.6512,218.1194,218.3713,11036.0
2022-07-22 14:30:00,234.02,234.32,233.84,234.19,10950.0,218.334,218.6139,218.1661,218.4926,10950.0
2022-07-22 15:00:00,234.01,234.59,233.93,234.28,12359.0,218.3247,218.8658,218.25,218.5766,12359.0
2022-07-22 15:30:00,234.33,234.63,234.0,234.58,59060.0,218.6232,218.9031,218.3153,218.8565,59060.0
2022-07-25 09:30:00,235.39,235.42,233.7,234.64,40662.0,219.6122,219.6402,218.0354,218.9124,40662.0
2022-07-25 10:00:00,234.75,235.23,234.39,234.75,25395.0,219.0151,219.4629,218.6792,219.0151,25395.0
2022-07-25 10:30:00,234.55,234.71,233.89,234.5,10978.0,218.8285,218.9777,218.2127,218.7818,10978.0
2022-07-25 11:00:00,234.42,234.88,234.01,234.88,12213.0,218.7072,219.1363,218.3247,219.1363,12213.0
2022-07-25 11:30:00,234.92,235.23,234.89,234.99,24309.0,219.1737,219.4629,219.1457,219.239,24309.0
2022-07-25 12:00:00,234.95,235.06,234.24,234.64,10177.0,219.2017,219.3043,218.5392,218.9124,10177.0
2022-07-25 12:30:00,234.64,235.13,234.52,234.9,13996.0,218.9124,219.3696,218.8005,219.155,13996.0
2022-07-25 13:00:00,235.01,235.59,234.89,235.25,11548.0,219.2576,219.7988,219.1457,219.4815,11548.0
2022-07-25 13:30:00,235.16,235.24,234.36,234.55,17389.0,219.3976,219.4722,218.6512,218.8285,17389.0
2022-07-25 14:00:00,234.58,234.89,234.16,234.24,12740.0,218.8565,219.1457,218.4646,218.5392,12740.0
2022-07-25 14:30:00,234.16,234.56,234.06,234.06,10968.0,218.4646,218.8378,218.3713,218.3713,10968.0
2022-07-25 15:00:00,234.22,234.55,233.98,234.29,10518.0,218.5206,218.8285,218.2967,218.5859,10518.0
2022-07-25 15:30:00,234.12,235.35,234.06,235.21,94252.0,218.4273,219.5748,218.3713,219.4442,94252.0
2022-07-26 09:30:00,233.79,235.21,233.06,233.58,28780.0,218.1194,219.4442,217.4383,217.9235,28780.0
2022-07-26 10:00:00,233.6,234.31,233.1,233.98,18732.0,217.9421,218.6046,217.4757,218.2967,18732.0
2022-07-26 10:30:00,233.93,234.65,233.57,234.64,18167.0,218.25,218.9218,217.9142,218.9124,18167.0
2022-07-26 11:00:00,234.69,234.86,233.64,233.77,21915.0,218.9591,219.1177,217.9795,218.1007,21915.0
2022-07-26 11:30:00,233.73,234.24,233.59,233.59,17892.0,218.0634,218.5392,217.9328,217.9328,17892.0
2022-07-26 12:00:00,233.61,234.48,233.39,234.3,14084.0,217.9515,218.7632,217.7462,218.5952,14084.0
2022-07-26 12:30:00,234.34,235.01,234.12,234.86,16109.0,218.6325,219.2576,218.4273,219.1177,16109.0
2022-07-26 13:00:00,234.75,235.13,234.66,234.81,16374.0,219.0151,219.3696,218.9311,219.071,16374.0
2022-07-26 13:30:00,234.79,235.14,234.67,234.98,22523.0,219.0524,219.3789,218.9404,219.2296,22523.0
2022-07-26 14:00:00,235.0,235.43,234.66,234.79,14141.0,219.2483,219.6495,218.9311,219.0524,14141.0
2022-07-26 14:30:00,234.65,234.65,233.79,233.84,16908.0,218.9218,218.9218,218.1194,218.1661,16908.0
2022-07-26 15:00:00,233.84,234.44,233.46,234.44,14345.0,218.1661,218.7258,217.8115,218.7258,14345.0
2022-07-26 15:30:00,234.4,235.0,234.12,234.61,64196.0,218.6885,219.2483,218.4273,218.8844,64196.0
2022-07-27 09:30:00,234.63,234.67,232.48,232.89,30954.0,218.9031,218.9404,216.8972,217.2797,30954.0
2022-07-27 10:00:00,232.97,234.03,232.68,234.03,15584.0,217.3544,218.3433,217.0838,218.3433,15584.0
2022-07-27 10:30:00,233.88,234.14,233.5,234.0,8707.0,218.2034,218.4459,217.8488,218.3153,8707.0
2022-07-27 11:00:00,234.03,235.1,233.96,235.02,16900.0,218.3433,219.3416,218.278,219.267,16900.0
2022-07-27 11:30:00,235.05,235.85,235.03,235.54,15871.0,219.295,220.0413,219.2763,219.7521,15871.0
2022-07-27 12:00:00,235.58,236.19,235.58,235.91,11388.0,219.7894,220.3585,219.7894,220.0973,11388.0
2022-07-27 12:30:00,235.93,236.08,234.95,234.95,19462.0,220.116,220.2559,219.2017,219.2017,19462.0
2022-07-27 13:00:00,234.9,235.92,234.9,235.92,11696.0,219.155,220.1066,219.155,220.1066,11696.0
2022-07-27 13:30:00,235.94,236.16,235.31,236.07,17597.0,220.1253,220.3305,219.5375,220.2466,17597.0
2022-07-27 14:00:00,236.13,236.49,235.59,236.03,28723.0,220.3026,220.6384,219.7988,220.2093,28723.0
2022-07-27 14:30:00,235.85,237.67,235.17,237.15,35773.0,220.0413,221.7393,219.4069,221.2542,35773.0
2022-07-27 15:00:00,237.27,238.61,237.24,238.61,24352.0,221.3661,222.6163,221.3382,222.6163,24352.0
2022-07-27 15:30:00,238.57,238.84,237.58,237.81,114440.0,222.579,222.8309,221.6554,221.87,114440.0
2022-07-28 09:30:00,239.41,241.52,238.73,240.24,44391.0,223.3627,225.3313,222.7283,224.1371,44391.0
2022-07-28 10:00:00,240.58,240.61,239.09,239.67,54735.0,224.4543,224.4823,223.0642,223.6053,54735.0
2022-07-28 10:30:00,239.72,242.0,239.48,241.7,20745.0,223.6519,225.7791,223.428,225.4992,20745.0
2022-07-28 11:00:00,241.61,243.2,241.43,243.2,19562.0,225.4152,226.8987,225.2473,226.8987,19562.0
2022-07-28 11:30:00,243.3,243.65,242.32,242.48,18112.0,226.992,227.3185,226.0777,226.2269,18112.0
2022-07-28 12:00:00,242.53,242.66,241.86,242.48,20094.0,226.2736,226.3949,225.6485,226.2269,20094.0
2022-07-28 12:30:00,242.39,242.8,242.15,242.48,16501.0,226.143,226.5255,225.919,226.2269,16501.0
2022-07-28 13:00:00,242.43,243.03,242.16,243.03,17480.0,226.1803,226.7401,225.9284,226.7401,17480.0
2022-07-28 13:30:00,242.9,243.74,242.69,243.74,16035.0,226.6188,227.4025,226.4229,227.4025,16035.0
2022-07-28 14:00:00,243.54,243.98,243.28,243.96,15593.0,227.2159,227.6264,226.9733,227.6077,15593.0
2022-07-28 14:30:00,244.0,244.34,243.6,243.76,27349.0,227.645,227.9623,227.2719,227.4211,27349.0
2022-07-28 15:00:00,243.8,244.0,243.38,243.56,27583.0,227.4585,227.645,227.0666,227.2345,27583.0
2022-07-28 15:30:00,243.47,244.28,243.45,244.12,73288.0,227.1506,227.9063,227.1319,227.757,73288.0
2022-07-29 09:30:00,245.86,249.35,245.85,248.08,68107.0,229.3804,232.6364,229.371,231.4516,68107.0
2022-07-29 10:00:00,247.64,249.69,247.64,249.19,18167.0,231.0411,232.9537,231.0411,232.4872,18167.0
2022-07-29 10:30:00,248.94,249.08,248.1,248.33,13636.0,232.2539,232.3845,231.4702,231.6848,13636.0
2022-07-29 11:00:00,248.42,248.89,247.94,248.49,22473.0,231.7688,232.2073,231.321,231.8341,22473.0
2022-07-29 11:30:00,248.6,248.85,248.16,248.51,26805.0,231.9367,232.17,231.5262,231.8527,26805.0
2022-07-29 12:00:00,248.45,248.61,247.54,247.54,22276.0,231.7968,231.946,230.9478,230.9478,22276.0
2022-07-29 12:30:00,247.53,248.59,247.44,248.5,18887.0,230.9384,231.9274,230.8545,231.8434,18887.0
2022-07-29 13:00:00,248.41,248.56,248.09,248.25,18069.0,231.7595,231.8994,231.4609,231.6102,18069.0
2022-07-29 13:30:00,248.44,249.4,248.27,249.34,19017.0,231.7874,232.6831,231.6288,232.6271,19017.0
2022-07-29 14:00:00,249.26,249.27,248.77,249.07,6763.0,232.5525,232.5618,232.0953,232.3752,6763.0
2022-07-29 14:30:00,249.11,249.16,248.42,248.89,11232.0,232.4125,232.4592,231.7688,232.2073,11232.0
2022-07-29 15:00:00,248.94,249.06,248.28,248.58,17386.0,232.2539,232.3659,231.6382,231.9181,17386.0
2022-07-29 15:30:00,248.64,248.81,247.77,248.3,89068.0,231.974,232.1326,231.1623,231.6568,89068.0
2022-08-01 09:30:00,247.0,247.45,245.0,246.27,62719.0,230.444,230.8638,228.578,229.7629,62719.0
2022-08-01 10:00:00,246.09,246.83,244.79,244.88,39952.0,229.595,230.2854,228.3821,228.4661,39952.0
2022-08-01 10:30:00,244.9,246.95,244.6,246.79,30731.0,228.4847,230.3973,228.2048,230.248,30731.0
2022-08-01 11:00:00,246.77,247.4,246.01,247.34,19786.0,230.2294,230.8171,229.5203,230.7612,19786.0
2022-08-01 11:30:00,247.18,247.84,246.62,246.88,50805.0,230.6119,231.2277,230.0894,230.332,50805.0
2022-08-01 12:00:00,246.93,246.99,246.35,246.7,26779.0,230.3787,230.4346,229.8375,230.1641,26779.0
2022-08-01 12:30:00,246.64,247.06,246.48,246.86,18239.0,230.1081,230.4999,229.9588,230.3133,18239.0
2022-08-01 13:00:00,246.83,246.94,246.18,246.21,29968.0,230.2854,230.388,229.6789,229.7069,29968.0
2022-08-01 13:30:00,246.22,246.31,245.23,246.09,26654.0,229.7162,229.8002,228.7926,229.595,26654.0
2022-08-01 14:00:00,245.93,246.91,245.63,246.77,19491.0,229.4457,230.36,229.1658,230.2294,19491.0
2022-08-01 14:30:00,246.77,247.28,246.35,247.16,25030.0,230.2294,230.7052,229.8375,230.5932,25030.0
2022-08-01 15:00:00,247.11,247.35,246.75,247.07,58163.0,230.5466,230.7705,230.2107,230.5093,58163.0
2022-08-01 15:30:00,247.06,247.84,247.01,247.01,128416.0,230.4999,231.2277,230.4533,230.4533,128416.0
2022-08-02 09:30:00,245.74,245.78,241.36,242.14,57452.0,229.2684,229.3057,225.182,225.9097,57452.0
2022-08-02 10:00:00,242.19,243.33,240.42,243.08,72528.0,225.9564,227.02,224.305,226.7867,72528.0
2022-08-02 10:30:00,243.12,244.78,243.09,244.44,57743.0,226.824,228.3728,226.796,228.0556,57743.0
2022-08-02 11:00:00,244.42,244.78,243.88,244.78,22137.0,228.0369,228.3728,227.5331,228.3728,22137.0
2022-08-02 11:30:00,244.64,246.02,244.14,246.01,39450.0,228.2421,229.5296,227.7757,229.5203,39450.0
2022-08-02 12:00:00,246.05,246.91,246.04,246.83,29494.0,229.5576,230.36,229.5483,230.2854,29494.0
2022-08-02 12:30:00,246.82,246.92,246.52,246.72,33355.0,230.276,230.3693,229.9961,230.1827,33355.0
2022-08-02 13:00:00,246.76,246.76,245.34,245.38,21823.0,230.22,230.22,228.8952,228.9325,21823.0
2022-08-02 13:30:00,245.24,245.24,244.26,244.52,42794.0,228.8019,228.8019,227.8876,228.1302,42794.0
2022-08-02 14:00:00,244.55,245.53,244.35,245.46,27894.0,228.1582,229.0725,227.9716,229.0072,27894.0
2022-08-02 14:30:00,245.48,245.57,244.62,244.77,25448.0,229.0258,229.1098,228.2235,228.3634,25448.0
2022-08-02 15:00:00,244.79,244.93,243.82,244.75,24308.0,228.3821,228.5127,227.4771,228.3448,24308.0
2022-08-02 15:30:00,244.75,245.39,244.01,244.21,79924.0,228.3448,228.9419,227.6544,227.841,79924.0
2022-08-03 09:30:00,245.35,245.46,242.58,244.7,73859.0,228.9046,229.0072,226.3202,228.2981,73859.0
2022-08-03 10:00:00,244.49,244.49,242.67,243.05,64266.0,228.1022,228.1022,226.4042,226.7587,64266.0
2022-08-03 10:30:00,243.04,243.17,242.52,242.76,49552.0,226.7494,226.8707,226.2642,226.4882,49552.0
2022-08-03 11:00:00,242.75,243.61,242.74,243.44,68162.0,226.4788,227.2812,226.4695,227.1226,68162.0
2022-08-03 11:30:00,243.44,245.52,243.43,245.44,63924.0,227.1226,229.0632,227.1133,228.9885,63924.0
2022-08-03 12:00:00,245.42,245.75,244.49,245.2,74675.0,228.9699,229.2777,228.1022,228.7646,74675.0
2022-08-03 12:30:00,245.14,246.03,245.12,245.67,44611.0,228.7086,229.539,228.69,229.2031,44611.0
2022-08-03 13:00:00,245.69,246.21,245.0,246.21,51563.0,229.2218,229.7069,228.578,229.7069,51563.0
2022-08-03 13:30:00,246.22,246.28,244.69,245.58,45021.0,229.7162,229.7722,228.2888,229.1191,45021.0
2022-08-03 14:00:00,245.47,246.19,245.3,245.78,30584.0,229.0165,229.6883,228.8579,229.3057,30584.0
2022-08-03 14:30:00,245.79,245.92,245.49,245.74,26531.0,229.3151,229.4364,229.0352,229.2684,26531.0
2022-08-03 15:00:00,245.74,246.13,245.56,245.92,23148.0,229.2684,229.6323,229.1005,229.4364,23148.0
2022-08-03 15:30:00,245.91,246.13,245.52,245.63,114454.0,229.427,229.6323,229.0632,229.1658,114454.0
2022-08-04 09:30:00,248.1,256.45,248.1,254.64,138749.0,231.4702,239.2605,231.4702,237.5719,138749.0
2022-08-04 10:00:00,254.69,258.0,254.05,256.52,72961.0,237.6185,240.7066,237.0214,239.3258,72961.0
2022-08-04 10:30:00,256.44,258.79,255.32,258.26,56301.0,239.2512,241.4437,238.2063,240.9492,56301.0
2022-08-04 11:00:00,258.36,260.17,258.19,259.44,48656.0,241.0425,242.7312,240.8839,242.0501,48656.0
2022-08-04 11:30:00,259.54,259.6,256.29,256.7,76722.0,242.1434,242.1994,239.1113,239.4938,76722.0
2022-08-04 12:00:00,256.72,257.69,255.54,257.69,41847.0,239.5124,240.4174,238.4115,240.4174,41847.0
2022-08-04 12:30:00,257.69,257.93,256.3,256.56,28702.0,240.4174,240.6413,239.1206,239.3632,28702.0
2022-08-04 13:00:00,256.45,256.92,255.46,256.73,27702.0,239.2605,239.699,238.3369,239.5218,27702.0
2022-08-04 13:30:00,256.75,257.77,256.64,257.49,29000.0,239.5404,240.4921,239.4378,240.2308,29000.0
2022-08-04 14:00:00,257.45,258.81,257.44,258.48,40860.0,240.1935,241.4624,240.1842,241.1545,40860.0
2022-08-04 14:30:00,258.58,258.78,258.06,258.45,28031.0,241.2478,241.4344,240.7626,241.1265,28031.0
2022-08-04 15:00:00,258.38,259.43,258.3,259.02,41342.0,241.0612,242.0408,240.9865,241.6583,41342.0
2022-08-04 15:30:00,259.01,259.03,257.05,257.73,213725.0,241.6489,241.6676,239.8203,240.4547,213725.0
2022-08-05 09:30:00,256.72,258.87,256.16,258.87,55150.0,239.5124,241.5183,238.99,241.5183,55150.0
2022-08-05 10:00:00,259.12,262.93,259.12,261.44,68913.0,241.7516,245.3062,241.7516,243.9161,68913.0
2022-08-05 10:30:00,261.45,261.48,258.62,259.77,52606.0,243.9254,243.9534,241.2851,242.358,52606.0
2022-08-05 11:00:00,259.68,259.77,258.61,258.82,49135.0,242.274,242.358,241.2758,241.4717,49135.0
2022-08-05 11:30:00,258.8,260.51,258.71,260.4,44649.0,241.453,243.0484,241.3691,242.9458,44649.0
2022-08-05 12:00:00,260.43,261.25,260.3,260.43,37207.0,242.9738,243.7388,242.8525,242.9738,37207.0
2022-08-05 12:30:00,260.18,260.77,259.94,260.38,28736.0,242.7405,243.291,242.5166,242.9271,28736.0
2022-08-05 13:00:00,260.47,261.2,260.47,261.03,20110.0,243.0111,243.6922,243.0111,243.5336,20110.0
2022-08-05 13:30:00,261.04,261.64,260.99,261.35,20761.0,243.5429,244.1027,243.4962,243.8321,20761.0
2022-08-05 14:00:00,261.39,262.02,261.34,261.5,16968.0,243.8694,244.4572,243.8228,243.972,16968.0
2022-08-05 14:30:00,261.49,262.09,261.47,261.94,28263.0,243.9627,244.5225,243.9441,244.3826,28263.0
2022-08-05 15:00:00,261.99,262.49,261.9,262.29,36133.0,244.4292,244.8957,244.3452,244.7091,36133.0
2022-08-05 15:30:00,262.27,262.94,262.2,262.79,191776.0,244.6904,245.3155,244.6251,245.1756,191776.0
2022-08-08 09:30:00,264.0,265.91,262.84,264.4,83003.0,246.3045,248.0865,245.2222,246.6777,83003.0
2022-08-08 10:00:00,264.4,266.45,264.27,265.23,73911.0,246.6777,248.5903,246.5564,247.452,73911.0
2022-08-08 10:30:00,265.25,265.29,263.84,264.45,39546.0,247.4707,247.508,246.1552,246.7243,39546.0
2022-08-08 11:00:00,264.45,264.98,263.14,263.63,43266.0,246.7243,247.2188,245.5021,245.9593,43266.0
2022-08-08 11:30:00,263.52,264.25,262.0,263.55,72611.0,245.8566,246.5377,244.4385,245.8846,72611.0
2022-08-08 12:00:00,263.46,263.72,261.82,262.36,42522.0,245.8007,246.0432,244.2706,244.7744,42522.0
2022-08-08 12:30:00,262.21,263.29,262.12,263.05,21882.0,244.6345,245.6421,244.5505,245.4182,21882.0
2022-08-08 13:00:00,262.94,263.54,262.46,262.74,17309.0,245.3155,245.8753,244.8677,245.1289,17309.0
2022-08-08 13:30:00,262.79,263.03,262.33,262.88,13035.0,245.1756,245.3995,244.7464,245.2595,13035.0
2022-08-08 14:00:00,262.93,262.93,261.6,262.15,21227.0,245.3062,245.3062,244.0653,244.5785,21227.0
2022-08-08 14:30:00,262.01,262.99,261.89,262.88,33934.0,244.4479,245.3622,244.3359,245.2595,33934.0
2022-08-08 15:00:00,262.88,262.96,262.04,262.49,55545.0,245.2595,245.3342,244.4759,244.8957,55545.0
2022-08-08 15:30:00,262.45,262.72,261.67,261.77,90596.0,244.8584,245.1103,244.1307,244.2239,90596.0
2022-08-09 09:30:00,261.76,261.87,259.55,260.12,26168.0,244.2146,244.3172,242.1528,242.6845,26168.0
2022-08-09 10:00:00,260.26,261.31,260.15,260.84,22138.0,242.8152,243.7948,242.7125,243.3563,22138.0
2022-08-09 10:30:00,260.85,261.33,260.43,260.49,23542.0,243.3656,243.8134,242.9738,243.0297,23542.0
2022-08-09 11:00:00,260.57,260.84,259.45,260.62,26527.0,243.1044,243.3563,242.0595,243.151,26527.0
2022-08-09 11:30:00,260.69,261.22,260.35,260.35,21983.0,243.2163,243.7108,242.8991,242.8991,21983.0
2022-08-09 12:00:00,260.44,260.44,258.93,259.13,14128.0,242.9831,242.9831,241.5743,241.7609,14128.0
2022-08-09 12:30:00,259.23,260.25,259.13,260.19,17158.0,241.8542,242.8058,241.7609,242.7499,17158.0
2022-08-09 13:00:00,260.27,260.69,259.73,260.32,13808.0,242.8245,243.2163,242.3207,242.8711,13808.0
2022-08-09 13:30:00,260.28,260.46,259.33,259.65,17371.0,242.8338,243.0018,241.9475,242.2461,17371.0
2022-08-09 14:00:00,259.56,259.83,258.57,258.57,19296.0,242.1621,242.414,241.2384,241.2384,19296.0
2022-08-09 14:30:00,258.55,258.99,258.35,258.79,20174.0,241.2198,241.6303,241.0332,241.4437,20174.0
2022-08-09 15:00:00,258.89,259.08,258.6,258.69,27481.0,241.537,241.7143,241.2664,241.3504,27481.0
2022-08-09 15:30:00,258.7,259.42,258.64,258.74,109264.0,241.3597,242.0315,241.3037,241.397,109264.0
2022-08-10 09:30:00,265.87,267.6,265.11,266.93,81251.0,248.0491,249.6632,247.3401,249.0381,81251.0
2022-08-10 10:00:00,266.85,268.19,265.71,265.93,32482.0,248.9634,250.2136,247.8999,248.1051,32482.0
2022-08-10 10:30:00,265.96,266.26,265.18,266.03,20482.0,248.1331,248.413,247.4054,248.1984,20482.0
2022-08-10 11:00:00,266.17,266.77,265.95,266.5,16504.0,248.329,248.8888,248.1238,248.6369,16504.0
2022-08-10 11:30:00,266.55,267.33,266.39,267.33,15511.0,248.6836,249.4113,248.5343,249.4113,15511.0
2022-08-10 12:00:00,267.19,267.34,266.28,266.57,18201.0,249.2807,249.4206,248.4317,248.7022,18201.0
2022-08-10 12:30:00,266.75,267.04,266.58,266.97,14447.0,248.8701,249.1407,248.7115,249.0754,14447.0
2022-08-10 13:00:00,266.94,267.27,266.8,266.92,12166.0,249.0474,249.3553,248.9168,249.0288,12166.0
2022-08-10 13:30:00,266.93,267.37,266.83,267.03,13163.0,249.0381,249.4486,248.9448,249.1314,13163.0
2022-08-10 14:00:00,267.01,267.2,266.78,267.0,18482.0,249.1127,249.29,248.8981,249.1034,18482.0
2022-08-10 14:30:00,266.95,267.12,265.53,265.77,43417.0,249.0567,249.2153,247.7319,247.9558,43417.0
2022-08-10 15:00:00,265.75,265.76,265.17,265.39,18591.0,247.9372,247.9465,247.3961,247.6013,18591.0
2022-08-10 15:30:00,265.29,265.79,265.02,265.46,86443.0,247.508,247.9745,247.2561,247.6666,86443.0
2022-08-11 09:30:00,267.2,268.16,265.82,265.82,52499.0,249.29,250.1856,248.0025,248.0025,52499.0
2022-08-11 10:00:00,266.01,266.83,264.9,266.5,40674.0,248.1797,248.9448,247.1442,248.6369,40674.0
2022-08-11 10:30:00,266.64,266.88,265.86,266.4,22731.0,248.7675,248.9914,248.0398,248.5436,22731.0
2022-08-11 11:00:00,266.45,266.69,265.43,265.98,15593.0,248.5903,248.8142,247.6386,248.1518,15593.0
2022-08-11 11:30:00,265.98,267.01,265.97,266.47,23366.0,248.1518,249.1127,248.1424,248.6089,23366.0
2022-08-11 12:00:00,266.44,266.67,265.96,266.62,11710.0,248.5809,248.7955,248.1331,248.7489,11710.0
2022-08-11 12:30:00,266.64,267.76,266.64,267.43,27281.0,248.7675,249.8124,248.7675,249.5046,27281.0
2022-08-11 13:00:00,267.43,268.29,267.39,267.91,16294.0,249.5046,250.3069,249.4672,249.9524,16294.0
2022-08-11 13:30:00,267.91,268.12,267.32,267.4,15973.0,249.9524,250.1483,249.4019,249.4766,15973.0
2022-08-11 14:00:00,267.32,267.41,266.66,266.76,21927.0,249.4019,249.4859,248.7862,248.8795,21927.0
2022-08-11 14:30:00,266.73,266.84,265.73,266.11,32572.0,248.8515,248.9541,247.9185,248.273,32572.0
2022-08-11 15:00:00,266.08,266.08,264.9,265.09,13788.0,248.2451,248.2451,247.1442,247.3214,13788.0
2022-08-11 15:30:00,265.03,265.29,264.16,264.91,101906.0,247.2654,247.508,246.4538,247.1535,101906.0
2022-08-12 09:30:00,266.86,267.42,265.55,267.14,26266.0,248.9728,249.4952,247.7506,249.234,26266.0
2022-08-12 10:00:00,266.98,268.01,266.29,267.48,22591.0,249.0847,250.0457,248.441,249.5512,22591.0
2022-08-12 10:30:00,267.54,268.25,267.42,267.87,20916.0,249.6072,250.2696,249.4952,249.9151,20916.0
2022-08-12 11:00:00,268.06,270.09,267.98,269.75,42591.0,250.0923,251.9863,250.0177,251.6691,42591.0
2022-08-12 11:30:00,269.73,270.4,269.51,270.07,28791.0,251.6504,252.2755,251.4451,251.9676,28791.0
2022-08-12 12:00:00,270.02,270.81,270.02,270.39,17381.0,251.921,252.658,251.921,252.2662,17381.0
2022-08-12 12:30:00,270.38,270.81,270.23,270.63,17871.0,252.2568,252.658,252.1169,252.4901,17871.0
2022-08-12 13:00:00,270.59,271.23,270.58,270.86,17171.0,252.4528,253.0499,252.4434,252.7047,17171.0
2022-08-12 13:30:00,270.86,271.31,270.63,270.75,17947.0,252.7047,253.1245,252.4901,252.602,17947.0
2022-08-12 14:00:00,270.76,271.06,270.54,270.92,17188.0,252.6114,252.8913,252.4061,252.7606,17188.0
2022-08-12 14:30:00,270.97,271.66,270.97,271.26,19778.0,252.8073,253.451,252.8073,253.0778,19778.0
2022-08-12 15:00:00,271.18,271.7,271.0,271.08,14752.0,253.0032,253.4884,252.8353,252.9099,14752.0
2022-08-12 15:30:00,271.09,271.23,270.47,270.82,117527.0,252.9192,253.0499,252.3408,252.6673,117527.0
2022-08-15 09:30:00,270.88,273.8,270.16,273.05,48260.0,252.7233,255.4476,252.0516,254.7479,48260.0
2022-08-15 10:00:00,273.0,274.02,272.79,273.86,56041.0,254.7012,255.6529,254.5053,255.5036,56041.0
2022-08-15 10:30:00,273.83,274.89,273.35,274.02,38166.0,255.4756,256.4645,255.0278,255.6529,38166.0
2022-08-15 11:00:00,273.95,274.44,273.24,274.39,29063.0,255.5875,256.0447,254.9251,255.9981,29063.0
2022-08-15 11:30:00,274.59,274.84,273.93,274.09,26305.0,256.1846,256.4179,255.5689,255.7182,26305.0
2022-08-15 12:00:00,273.99,274.63,273.87,274.19,36241.0,255.6249,256.222,255.5129,255.8115,36241.0
2022-08-15 12:30:00,274.15,274.6,273.96,274.52,21495.0,255.7741,256.194,255.5969,256.1193,21495.0
2022-08-15 13:00:00,274.48,274.56,273.96,274.29,12184.0,256.082,256.1567,255.5969,255.9048,12184.0
2022-08-15 13:30:00,274.35,274.35,273.94,274.01,28634.0,255.9607,255.9607,255.5782,255.6435,28634.0
2022-08-15 14:00:00,274.0,274.48,273.98,274.48,14598.0,255.6342,256.082,255.6155,256.082,14598.0
2022-08-15 14:30:00,274.48,274.48,274.16,274.39,13188.0,256.082,256.082,255.7835,255.9981,13188.0
2022-08-15 15:00:00,274.43,274.58,273.96,274.15,19690.0,256.0354,256.1753,255.5969,255.7741,19690.0
2022-08-15 15:30:00,274.15,274.69,273.89,274.16,155939.0,255.7741,256.2779,255.5316,255.7835,155939.0
2022-08-16 09:30:00,272.2,273.9,271.71,273.43,29610.0,253.9548,255.5409,253.4977,255.1024,29610.0
2022-08-16 10:00:00,273.44,273.75,272.84,273.53,17055.0,255.1117,255.4009,254.5519,255.1957,17055.0
2022-08-16 10:30:00,273.49,273.87,273.13,273.37,14359.0,255.1584,255.5129,254.8225,255.0464,14359.0
2022-08-16 11:00:00,273.29,273.66,272.97,273.15,13578.0,254.9718,255.317,254.6732,254.8412,13578.0
2022-08-16 11:30:00,272.94,273.38,272.61,272.87,16377.0,254.6452,255.0557,254.3374,254.5799,16377.0
2022-08-16 12:00:00,272.79,273.59,271.81,272.74,28567.0,254.5053,255.2517,253.591,254.4586,28567.0
2022-08-16 12:30:00,272.71,273.25,272.61,273.15,12869.0,254.4307,254.9345,254.3374,254.8412,12869.0
2022-08-16 13:00:00,273.09,273.26,272.76,273.18,26360.0,254.7852,254.9438,254.4773,254.8692,26360.0
2022-08-16 13:30:00,273.35,273.48,273.13,273.4,14000.0,255.0278,255.149,254.8225,255.0744,14000.0
2022-08-16 14:00:00,273.47,274.63,273.42,274.45,16337.0,255.1397,256.222,255.0931,256.054,16337.0
2022-08-16 14:30:00,274.48,274.49,272.54,273.14,19772.0,256.082,256.0913,254.2721,254.8318,19772.0
2022-08-16 15:00:00,272.95,273.16,272.69,273.16,9482.0,254.6546,254.8505,254.412,254.8505,9482.0
2022-08-16 15:30:00,273.1,274.09,273.1,273.49,63014.0,254.7945,255.7182,254.7945,255.1584,63014.0
2022-08-17 09:30:00,270.38,272.18,269.08,269.87,43260.0,252.2568,253.9362,251.044,251.781,43260.0
2022-08-17 10:00:00,269.61,270.0,269.22,269.47,22344.0,251.5384,251.9023,251.1746,251.4078,22344.0
2022-08-17 10:30:00,269.42,269.8,268.57,268.66,27240.0,251.3612,251.7157,250.5682,250.6521,27240.0
2022-08-17 11:00:00,268.61,269.08,268.1,268.75,35994.0,250.6055,251.044,250.1297,250.7361,35994.0
2022-08-17 11:30:00,268.75,269.15,267.9,268.26,32433.0,250.7361,251.1093,249.9431,250.2789,32433.0
2022-08-17 12:00:00,268.29,269.03,268.06,268.88,30797.0,250.3069,250.9973,250.0923,250.8574,30797.0
2022-08-17 12:30:00,268.82,269.31,267.9,268.23,54186.0,250.8014,251.2586,249.9431,250.2509,54186.0
2022-08-17 13:00:00,268.13,268.31,267.87,268.31,29907.0,250.1576,250.3256,249.9151,250.3256,29907.0
2022-08-17 13:30:00,268.37,268.37,267.32,267.45,34734.0,250.3816,250.3816,249.4019,249.5232,34734.0
2022-08-17 14:00:00,267.56,269.27,267.5,268.5,61572.0,249.6259,251.2212,249.5699,250.5028,61572.0
2022-08-17 14:30:00,268.5,268.66,267.94,268.08,37157.0,250.5028,250.6521,249.9804,250.111,37157.0
2022-08-17 15:00:00,268.01,268.25,266.82,267.15,80338.0,250.0457,250.2696,248.9355,249.2433,80338.0
2022-08-17 15:30:00,267.13,268.28,266.85,267.99,148198.0,249.2247,250.2976,248.9634,250.027,148198.0
2022-08-18 09:30:00,268.86,268.96,266.96,267.13,32809.0,250.8387,250.932,249.0661,249.2247,32809.0
2022-08-18 10:00:00,267.09,267.57,267.02,267.32,14792.0,249.1874,249.6352,249.1221,249.4019,14792.0
2022-08-18 10:30:00,267.29,267.52,266.95,267.52,18388.0,249.374,249.5885,249.0567,249.5885,18388.0
2022-08-18 11:00:00,267.57,268.14,267.24,267.64,33832.0,249.6352,250.167,249.3273,249.7005,33832.0
2022-08-18 11:30:00,267.63,268.32,267.14,267.7,28847.0,249.6912,250.3349,249.234,249.7565,28847.0
2022-08-18 12:00:00,267.83,268.39,267.29,267.36,43626.0,249.8778,250.4002,249.374,249.4393,43626.0
2022-08-18 12:30:00,267.39,268.14,267.28,267.93,12763.0,249.4672,250.167,249.3646,249.9711,12763.0
2022-08-18 13:00:00,267.88,268.32,267.88,268.32,13373.0,249.9244,250.3349,249.9244,250.3349,13373.0
2022-08-18 13:30:00,268.18,268.5,267.95,268.02,9530.0,250.2043,250.5028,249.9897,250.055,9530.0
2022-08-18 14:00:00,267.98,268.29,267.82,267.9,7445.0,250.0177,250.3069,249.8684,249.9431,7445.0
2022-08-18 14:30:00,267.9,267.97,267.58,267.92,9424.0,249.9431,250.0084,249.6445,249.9617,9424.0
2022-08-18 15:00:00,267.88,268.28,267.73,268.06,12681.0,249.9244,250.2976,249.7845,250.0923,12681.0
2022-08-18 15:30:00,268.06,268.36,267.39,267.6,74081.0,250.0923,250.3722,249.4672,249.6632,74081.0
2022-08-19 09:30:00,267.0,267.6,264.8,264.98,80447.0,249.1034,249.6632,247.0509,247.2188,80447.0
2022-08-19 10:00:00,264.82,264.95,263.66,263.98,26852.0,247.0695,247.1908,245.9873,246.2858,26852.0
2022-08-19 10:30:00,263.91,264.35,263.24,263.45,25559.0,246.2205,246.631,245.5954,245.7913,25559.0
2022-08-19 11:00:00,263.48,263.48,262.55,262.97,15338.0,245.8193,245.8193,244.9517,245.3435,15338.0
2022-08-19 11:30:00,262.87,264.16,262.75,263.75,30084.0,245.2502,246.4538,245.1383,246.0712,30084.0
2022-08-19 12:00:00,263.71,263.77,262.67,263.13,19955.0,246.0339,246.0899,245.0636,245.4928,19955.0
2022-08-19 12:30:00,263.0,263.69,262.82,263.47,15094.0,245.3715,246.0153,245.2036,245.81,15094.0
2022-08-19 13:00:00,263.51,263.53,262.72,263.12,11744.0,245.8473,245.866,245.1103,245.4835,11744.0
2022-08-19 13:30:00,263.01,264.03,262.91,263.92,24268.0,245.3808,246.3325,245.2875,246.2298,24268.0
2022-08-19 14:00:00,263.74,263.88,262.64,262.86,17775.0,246.0619,246.1925,245.0356,245.2409,17775.0
2022-08-19 14:30:00,262.73,262.96,262.44,262.53,17568.0,245.1196,245.3342,244.849,244.933,17568.0
2022-08-19 15:00:00,262.61,263.48,262.39,263.36,13694.0,245.0076,245.8193,244.8024,245.7074,13694.0
2022-08-19 15:30:00,263.23,263.98,263.11,263.64,96631.0,245.5861,246.2858,245.4741,245.9686,96631.0
2022-08-22 09:30:00,260.31,261.32,259.28,261.23,30254.0,242.8618,243.8041,241.9009,243.7201,30254.0
2022-08-22 10:00:00,261.25,261.66,260.57,260.74,18186.0,243.7388,244.1213,243.1044,243.263,18186.0
2022-08-22 10:30:00,260.55,260.92,260.1,260.21,7074.0,243.0857,243.4309,242.6659,242.7685,7074.0
2022-08-22 11:00:00,260.15,261.01,260.15,260.43,17009.0,242.7125,243.5149,242.7125,242.9738,17009.0
2022-08-22 11:30:00,260.41,260.85,260.11,260.39,26351.0,242.9551,243.3656,242.6752,242.9364,26351.0
2022-08-22 12:00:00,260.49,261.76,260.49,261.32,11410.0,243.0297,244.2146,243.0297,243.8041,11410.0
2022-08-22 12:30:00,261.37,261.44,260.38,260.73,14905.0,243.8508,243.9161,242.9271,243.2537,14905.0
2022-08-22 13:00:00,260.75,260.75,260.15,260.3,9686.0,243.2723,243.2723,242.7125,242.8525,9686.0
2022-08-22 13:30:00,260.27,260.29,259.41,259.42,16920.0,242.8245,242.8432,242.0221,242.0315,16920.0
2022-08-22 14:00:00,259.59,260.17,259.45,260.13,24119.0,242.1901,242.7312,242.0595,242.6939,24119.0
2022-08-22 14:30:00,260.19,260.33,259.95,260.08,13097.0,242.7499,242.8805,242.5259,242.6472,13097.0
2022-08-22 15:00:00,260.47,261.09,260.46,261.02,9414.0,243.0111,243.5895,243.0018,243.5242,9414.0
2022-08-22 15:30:00,261.05,261.28,260.5,261.11,73857.0,243.5522,243.7668,243.0391,243.6082,73857.0
2022-08-23 09:30:00,259.46,261.29,259.36,260.78,28418.0,242.0688,243.7761,241.9755,243.3003,28418.0
2022-08-23 10:00:00,260.65,261.96,260.53,261.69,9918.0,243.179,244.4012,243.0671,244.1493,9918.0
2022-08-23 10:30:00,261.67,262.37,260.74,260.74,10023.0,244.1307,244.7837,243.263,243.263,10023.0
2022-08-23 11:00:00,260.72,261.44,260.27,260.8,9604.0,243.2443,243.9161,242.8245,243.319,9604.0
2022-08-23 11:30:00,260.74,261.09,260.35,260.69,9633.0,243.263,243.5895,242.8991,243.2163,9633.0
2022-08-23 12:00:00,260.71,260.71,260.04,260.18,9110.0,243.235,243.235,242.6099,242.7405,9110.0
2022-08-23 12:30:00,260.0,261.09,260.0,260.97,9885.0,242.5726,243.5895,242.5726,243.4776,9885.0
2022-08-23 13:00:00,261.08,261.08,260.34,260.81,8668.0,243.5802,243.5802,242.8898,243.3283,8668.0
2022-08-23 13:30:00,260.97,261.02,260.4,260.44,9250.0,243.4776,243.5242,242.9458,242.9831,9250.0
2022-08-23 14:00:00,260.4,261.15,260.39,260.99,14363.0,242.9458,243.6455,242.9364,243.4962,14363.0
2022-08-23 14:30:00,260.96,261.02,260.53,260.89,8415.0,243.4682,243.5242,243.0671,243.4029,8415.0
2022-08-23 15:00:00,260.89,261.35,260.89,261.05,7926.0,243.4029,243.8321,243.4029,243.5522,7926.0
2022-08-23 15:30:00,261.03,261.64,260.87,261.32,83150.0,243.5336,244.1027,243.3843,243.8041,83150.0
2022-08-24 09:30:00,261.79,262.2,260.95,261.33,22736.0,244.2426,244.6251,243.4589,243.8134,22736.0
2022-08-24 10:00:00,261.44,262.21,260.83,261.79,19283.0,243.9161,244.6345,243.347,244.2426,19283.0
2022-08-24 10:30:00,261.75,262.62,261.38,262.38,13090.0,244.2053,245.017,243.8601,244.7931,13090.0
2022-08-24 11:00:00,262.46,263.47,262.24,262.78,16082.0,244.8677,245.81,244.6624,245.1663,16082.0
2022-08-24 11:30:00,262.89,263.43,262.52,263.19,15865.0,245.2689,245.7727,244.9237,245.5488,15865.0
2022-08-24 12:00:00,263.2,263.84,263.1,263.16,22425.0,245.5581,246.1552,245.4648,245.5208,22425.0
2022-08-24 12:30:00,263.13,263.3,262.02,262.15,13031.0,245.4928,245.6514,244.4572,244.5785,13031.0
2022-08-24 13:00:00,262.15,262.25,261.25,261.36,9353.0,244.5785,244.6718,243.7388,243.8414,9353.0
2022-08-24 13:30:00,261.58,261.69,261.32,261.54,10838.0,244.0467,244.1493,243.8041,244.0094,10838.0
2022-08-24 14:00:00,261.55,262.17,261.54,262.01,10351.0,244.0187,244.5971,244.0094,244.4479,10351.0
2022-08-24 14:30:00,261.97,262.62,261.69,262.51,15079.0,244.4105,245.017,244.1493,244.9143,15079.0
2022-08-24 15:00:00,262.57,262.93,262.29,262.48,13937.0,244.9703,245.3062,244.7091,244.8864,13937.0
2022-08-24 15:30:00,262.52,263.03,262.46,262.73,80422.0,244.9237,245.3995,244.8677,245.1196,80422.0
2022-08-25 09:30:00,263.93,265.12,263.7,265.02,32491.0,246.2392,247.3494,246.0246,247.2561,32491.0
2022-08-25 10:00:00,265.07,265.17,263.51,263.89,21889.0,247.3028,247.3961,245.8473,246.2018,21889.0
2022-08-25 10:30:00,264.0,264.02,263.26,263.39,21919.0,246.3045,246.3231,245.6141,245.7354,21919.0
2022-08-25 11:00:00,263.39,263.39,262.2,262.46,22457.0,245.7354,245.7354,244.6251,244.8677,22457.0
2022-08-25 11:30:00,262.5,263.29,262.46,262.83,11051.0,244.905,245.6421,244.8677,245.2129,11051.0
2022-08-25 12:00:00,262.87,262.87,262.16,262.51,7381.0,245.2502,245.2502,244.5878,244.9143,7381.0
2022-08-25 12:30:00,262.41,263.12,262.4,263.12,30085.0,244.8211,245.4835,244.8117,245.4835,30085.0
2022-08-25 13:00:00,263.23,263.96,262.82,263.93,6630.0,245.5861,246.2672,245.2036,246.2392,6630.0
2022-08-25 13:30:00,263.88,264.5,263.72,264.5,11143.0,246.1925,246.771,246.0432,246.771,11143.0
2022-08-25 14:00:00,264.59,264.65,264.01,264.52,9377.0,246.8549,246.9109,246.3138,246.7896,9377.0
2022-08-25 14:30:00,264.49,264.72,264.33,264.59,11963.0,246.7616,246.9762,246.6124,246.8549,11963.0
2022-08-25 15:00:00,264.64,264.89,264.0,264.8,13464.0,246.9016,247.1348,246.3045,247.0509,13464.0
2022-08-25 15:30:00,264.66,266.68,264.5,266.67,76544.0,246.9202,248.8048,246.771,248.7955,76544.0
2022-08-26 09:30:00,267.3,267.98,266.25,266.69,47990.0,249.3833,250.0177,248.4037,248.8142,47990.0
2022-08-26 10:00:00,266.68,267.44,264.7,265.41,25449.0,248.8048,249.5139,246.9576,247.62,25449.0
2022-08-26 10:30:00,265.41,265.47,263.95,265.22,35913.0,247.62,247.6759,246.2578,247.4427,35913.0
2022-08-26 11:00:00,265.14,265.26,263.13,263.87,124654.0,247.3681,247.48,245.4928,246.1832,124654.0
2022-08-26 11:30:00,263.91,264.56,262.91,263.68,18226.0,246.2205,246.8269,245.2875,246.0059,18226.0
2022-08-26 12:00:00,263.79,263.93,263.01,263.52,19240.0,246.1086,246.2392,245.3808,245.8566,19240.0
2022-08-26 12:30:00,263.54,264.08,263.0,263.9,96206.0,245.8753,246.3791,245.3715,246.2112,96206.0
2022-08-26 13:00:00,263.82,264.35,263.42,264.21,12651.0,246.1365,246.631,245.7634,246.5004,12651.0
2022-08-26 13:30:00,264.06,264.07,263.2,263.2,14066.0,246.3605,246.3698,245.5581,245.5581,14066.0
2022-08-26 14:00:00,263.31,263.41,262.23,262.41,13332.0,245.6607,245.754,244.6531,244.8211,13332.0
2022-08-26 14:30:00,262.37,262.94,262.36,262.44,25664.0,244.7837,245.3155,244.7744,244.849,25664.0
2022-08-26 15:00:00,262.49,263.32,262.28,262.89,62266.0,244.8957,245.6701,244.6998,245.2689,62266.0
2022-08-26 15:30:00,262.84,263.01,262.11,262.23,98618.0,245.2222,245.3808,244.5412,244.6531,98618.0
2022-08-29 09:30:00,259.99,261.22,259.34,260.86,32694.0,242.5633,243.7108,241.9568,243.3749,32694.0
2022-08-29 10:00:00,260.86,261.06,260.0,260.48,26885.0,243.3749,243.5615,242.5726,243.0204,26885.0
2022-08-29 10:30:00,260.53,260.72,260.02,260.43,11164.0,243.0671,243.2443,242.5912,242.9738,11164.0
2022-08-29 11:00:00,260.53,261.0,259.99,260.19,13588.0,243.0671,243.5056,242.5633,242.7499,13588.0
2022-08-29 11:30:00,260.3,262.38,260.26,262.15,18659.0,242.8525,244.7931,242.8152,244.5785,18659.0
2022-08-29 12:00:00,262.33,262.65,261.83,261.83,13160.0,244.7464,245.045,244.2799,244.2799,13160.0
2022-08-29 12:30:00,261.77,262.68,261.38,262.17,11918.0,244.2239,245.073,243.8601,244.5971,11918.0
2022-08-29 13:00:00,262.21,262.57,261.71,262.15,8131.0,244.6345,244.9703,244.168,244.5785,8131.0
2022-08-29 13:30:00,262.06,263.01,262.03,262.6,11219.0,244.4945,245.3808,244.4665,244.9983,11219.0
2022-08-29 14:00:00,262.45,262.55,261.51,261.74,10444.0,244.8584,244.9517,243.9814,244.196,10444.0
2022-08-29 14:30:00,261.74,262.24,261.24,261.92,15163.0,244.196,244.6624,243.7295,244.3639,15163.0
2022-08-29 15:00:00,262.07,262.34,261.06,261.23,44018.0,244.5038,244.7557,243.5615,243.7201,44018.0
2022-08-29 15:30:00,261.18,261.35,260.64,260.7,87212.0,243.6735,243.8321,243.1697,243.2257,87212.0
2022-08-30 09:30:00,262.3,262.3,259.73,260.35,16193.0,244.7184,244.7184,242.3207,242.8991,16193.0
2022-08-30 10:00:00,260.71,260.95,258.75,259.09,9726.0,243.235,243.4589,241.4064,241.7236,9726.0
2022-08-30 10:30:00,259.13,259.27,257.11,257.89,28923.0,241.7609,241.8915,239.8763,240.604,28923.0
2022-08-30 11:00:00,258.21,258.34,257.18,257.57,32789.0,240.9026,241.0239,239.9416,240.3055,32789.0
2022-08-30 11:30:00,257.6,258.55,257.57,258.36,12639.0,240.3335,241.2198,240.3055,241.0425,12639.0
2022-08-30 12:00:00,258.43,259.18,258.21,258.32,19154.0,241.1078,241.8076,240.9026,241.0052,19154.0
2022-08-30 12:30:00,258.52,258.52,257.62,258.19,8129.0,241.1918,241.1918,240.3521,240.8839,8129.0
2022-08-30 13:00:00,258.27,258.44,257.63,257.87,6277.0,240.9585,241.1172,240.3614,240.5854,6277.0
2022-08-30 13:30:00,258.24,258.24,257.47,257.85,15372.0,240.9306,240.9306,240.2122,240.5667,15372.0
2022-08-30 14:00:00,257.85,258.03,256.62,256.7,12897.0,240.5667,240.7346,239.4191,239.4938,12897.0
2022-08-30 14:30:00,256.63,257.14,256.17,256.6,12058.0,239.4285,239.9043,238.9993,239.4005,12058.0
2022-08-30 15:00:00,256.61,257.53,256.61,257.0,21384.0,239.4098,240.2682,239.4098,239.7737,21384.0
2022-08-30 15:30:00,257.01,257.01,255.55,255.9,122427.0,239.783,239.783,238.4209,238.7474,122427.0
2022-08-31 09:30:00,257.47,257.65,255.46,256.35,34733.0,240.2122,240.3801,238.3369,239.1672,34733.0
2022-08-31 10:00:00,256.36,256.53,254.44,254.61,29816.0,239.1766,239.3352,237.3853,237.5439,29816.0
2022-08-31 10:30:00,254.62,256.07,254.42,254.8,20287.0,237.5532,238.906,237.3666,237.7211,20287.0
2022-08-31 11:00:00,254.95,255.05,254.13,254.27,55455.0,237.8611,237.9544,237.096,237.2267,55455.0
2022-08-31 11:30:00,254.42,255.32,254.24,254.99,48234.0,237.3666,238.2063,237.1987,237.8984,48234.0
2022-08-31 12:00:00,254.91,255.18,254.16,254.27,18203.0,237.8238,238.0757,237.124,237.2267,18203.0
2022-08-31 12:30:00,254.27,254.47,253.57,253.81,18068.0,237.2267,237.4133,236.5736,236.7975,18068.0
2022-08-31 13:00:00,253.82,254.52,253.67,253.82,14395.0,236.8068,237.4599,236.6669,236.8068,14395.0
2022-08-31 13:30:00,253.78,254.02,253.42,253.82,26013.0,236.7695,236.9934,236.4336,236.8068,26013.0
2022-08-31 14:00:00,253.76,254.07,253.34,253.63,21976.0,236.7508,237.0401,236.359,236.6296,21976.0
2022-08-31 14:30:00,253.58,253.68,252.72,253.04,17040.0,236.5829,236.6762,235.7806,236.0791,17040.0
2022-08-31 15:00:00,253.01,253.81,252.75,253.13,42370.0,236.0511,236.7975,235.8085,236.1631,42370.0
2022-08-31 15:30:00,253.11,253.46,252.35,252.41,160639.0,236.1444,236.471,235.4354,235.4913,160639.0
2022-09-01 09:30:00,250.51,250.75,249.6,250.39,30974.0,233.7187,233.9426,232.8697,233.6067,30974.0
2022-09-01 10:00:00,250.47,250.47,248.81,250.15,32214.0,233.6814,233.6814,232.1326,233.3828,32214.0
2022-09-01 10:30:00,250.15,250.36,249.04,249.56,16783.0,233.3828,233.5787,232.3472,232.8324,16783.0
2022-09-01 11:00:00,249.52,250.56,249.34,249.96,27033.0,232.795,233.7653,232.6271,233.2056,27033.0
2022-09-01 11:30:00,250.0,251.39,249.91,250.97,23307.0,233.2429,234.5397,233.1589,234.1479,23307.0
2022-09-01 12:00:00,251.03,251.11,249.55,249.89,30658.0,234.2038,234.2785,232.823,233.1402,30658.0
2022-09-01 12:30:00,249.84,250.03,249.43,249.77,17079.0,233.0936,233.2709,232.7111,233.0283,17079.0
2022-09-01 13:00:00,249.79,250.34,249.79,250.27,41681.0,233.047,233.5601,233.047,233.4948,41681.0
2022-09-01 13:30:00,250.28,250.33,249.41,249.78,14756.0,233.5041,233.5508,232.6924,233.0376,14756.0
2022-09-01 14:00:00,250.02,250.02,249.36,249.56,16213.0,233.2615,233.2615,232.6458,232.8324,16213.0
2022-09-01 14:30:00,249.6,249.78,248.5,249.01,15991.0,232.8697,233.0376,231.8434,232.3192,15991.0
2022-09-01 15:00:00,249.03,249.38,248.67,248.71,27560.0,232.3379,232.6644,232.002,232.0393,27560.0
2022-09-01 15:30:00,248.67,250.38,248.65,249.96,101008.0,232.002,233.5974,231.9834,233.2056,101008.0
2022-09-02 09:30:00,253.58,253.97,251.18,251.65,42621.0,236.5829,236.9468,234.3438,234.7823,42621.0
2022-09-02 10:00:00,251.47,252.52,250.91,252.0,105991.0,234.6143,235.594,234.0919,235.1088,105991.0
2022-09-02 10:30:00,252.01,253.15,251.77,252.95,138140.0,235.1181,236.1817,234.8942,235.9951,138140.0
2022-09-02 11:00:00,252.98,253.51,252.81,252.88,61659.0,236.0231,236.5176,235.8645,235.9298,61659.0
2022-09-02 11:30:00,252.92,253.2,252.29,253.05,22071.0,235.9672,236.2284,235.3794,236.0884,22071.0
2022-09-02 12:00:00,253.08,253.14,251.0,251.1,19644.0,236.1164,236.1724,234.1758,234.2691,19644.0
2022-09-02 12:30:00,251.34,251.34,249.67,249.83,42690.0,234.4931,234.4931,232.935,233.0843,42690.0
2022-09-02 13:00:00,249.17,249.19,248.03,248.11,32442.0,232.4685,232.4872,231.4049,231.4796,32442.0
2022-09-02 13:30:00,248.0,248.26,247.12,247.66,36341.0,231.3769,231.6195,230.5559,231.0597,36341.0
2022-09-02 14:00:00,247.76,248.2,247.57,248.0,23571.0,231.153,231.5635,230.9758,231.3769,23571.0
2022-09-02 14:30:00,248.01,248.79,247.69,247.85,19697.0,231.3863,232.114,231.0877,231.237,19697.0
2022-09-02 15:00:00,247.89,248.39,246.91,247.36,11993.0,231.2743,231.7408,230.36,230.7798,11993.0
2022-09-02 15:30:00,247.36,247.36,245.83,246.64,188182.0,230.7798,230.7798,229.3524,230.1081,188182.0
2022-09-06 09:30:00,248.06,248.28,245.52,247.25,27509.0,231.4329,231.6382,229.0632,230.6772,27509.0
2022-09-06 10:00:00,246.73,246.8,244.69,246.59,17495.0,230.1921,230.2574,228.2888,230.0614,17495.0
2022-09-06 10:30:00,246.38,247.85,245.98,247.37,24056.0,229.8655,231.237,229.4923,230.7892,24056.0
2022-09-06 11:00:00,247.09,248.05,246.79,246.8,39288.0,230.5279,231.4236,230.248,230.2574,39288.0
2022-09-06 11:30:00,246.92,247.87,246.92,247.15,27558.0,230.3693,231.2556,230.3693,230.5839,27558.0
2022-09-06 12:00:00,247.16,247.25,246.17,246.84,41636.0,230.5932,230.6772,229.6696,230.2947,41636.0
2022-09-06 12:30:00,246.77,247.13,246.64,246.84,14153.0,230.2294,230.5652,230.1081,230.2947,14153.0
2022-09-06 13:00:00,246.71,246.72,245.6,245.91,14871.0,230.1734,230.1827,229.1378,229.427,14871.0
2022-09-06 13:30:00,246.06,246.72,245.91,246.33,16928.0,229.567,230.1827,229.427,229.8189,16928.0
2022-09-06 14:00:00,246.31,247.15,246.15,246.68,19416.0,229.8002,230.5839,229.6509,230.1454,19416.0
2022-09-06 14:30:00,246.77,247.07,246.25,246.71,11973.0,230.2294,230.5093,229.7442,230.1734,11973.0
2022-09-06 15:00:00,246.75,246.95,246.37,246.54,35257.0,230.2107,230.3973,229.8562,230.0148,35257.0
2022-09-06 15:30:00,246.43,246.78,245.26,246.26,191846.0,229.9122,230.2387,228.8206,229.7536,191846.0
2022-09-07 09:30:00,246.44,248.18,246.17,247.75,46679.0,229.9215,231.5449,229.6696,231.1437,46679.0
2022-09-07 10:00:00,247.67,248.08,247.13,247.81,12407.0,231.0691,231.4516,230.5652,231.1997,12407.0
2022-09-07 10:30:00,247.99,249.17,247.99,248.84,37038.0,231.3676,232.4685,231.3676,232.1606,37038.0
2022-09-07 11:00:00,248.93,250.16,248.78,249.69,74034.0,232.2446,233.3922,232.1047,232.9537,74034.0
2022-09-07 11:30:00,249.61,250.32,249.13,249.85,43627.0,232.879,233.5414,232.4312,233.1029,43627.0
2022-09-07 12:00:00,249.92,250.2,249.06,249.5,35726.0,233.1682,233.4295,232.3659,232.7764,35726.0
2022-09-07 12:30:00,249.5,251.01,249.47,250.72,25113.0,232.7764,234.1852,232.7484,233.9146,25113.0
2022-09-07 13:00:00,250.72,251.03,250.53,250.62,19249.0,233.9146,234.2038,233.7374,233.8213,19249.0
2022-09-07 13:30:00,250.72,252.42,250.72,252.42,37671.0,233.9146,235.5007,233.9146,235.5007,37671.0
2022-09-07 14:00:00,252.42,253.34,252.17,252.79,18758.0,235.5007,236.359,235.2674,235.8459,18758.0
2022-09-07 14:30:00,252.81,253.51,252.8,253.45,12468.0,235.8645,236.5176,235.8552,236.4616,12468.0
2022-09-07 15:00:00,253.38,253.8,253.01,253.74,14720.0,236.3963,236.7882,236.0511,236.7322,14720.0
2022-09-07 15:30:00,253.68,254.05,253.26,253.9,63385.0,236.6762,237.0214,236.2844,236.8815,63385.0
2022-09-08 09:30:00,251.15,252.72,250.06,251.45,34060.0,234.3158,235.7806,233.2989,234.5957,34060.0
2022-09-08 10:00:00,251.58,251.64,250.15,250.74,13539.0,234.717,234.7729,233.3828,233.9333,13539.0
2022-09-08 10:30:00,250.76,252.84,250.76,252.72,12387.0,233.9519,235.8925,233.9519,235.7806,12387.0
2022-09-08 11:00:00,252.85,253.66,252.75,253.2,11043.0,235.9018,236.6576,235.8085,236.2284,11043.0
2022-09-08 11:30:00,253.2,253.73,252.64,252.69,14076.0,236.2284,236.7229,235.7059,235.7526,14076.0
2022-09-08 12:00:00,252.73,252.78,250.82,251.7,18051.0,235.7899,235.8365,234.0079,234.8289,18051.0
2022-09-08 12:30:00,251.73,253.46,251.71,253.11,16172.0,234.8569,236.471,234.8383,236.1444,16172.0
2022-09-08 13:00:00,253.09,253.41,252.32,253.36,6646.0,236.1258,236.4243,235.4074,236.3777,6646.0
2022-09-08 13:30:00,253.13,253.8,252.89,253.22,10970.0,236.1631,236.7882,235.9392,236.247,10970.0
2022-09-08 14:00:00,253.33,253.72,253.28,253.54,10712.0,236.3497,236.7135,236.303,236.5456,10712.0
2022-09-08 14:30:00,253.49,253.91,252.91,253.07,9961.0,236.4989,236.8908,235.9578,236.1071,9961.0
2022-09-08 15:00:00,253.19,253.66,252.92,253.28,9842.0,236.2191,236.6576,235.9672,236.303,9842.0
2022-09-08 15:30:00,253.26,254.24,252.77,253.86,55904.0,236.2844,237.1987,235.8272,236.8441,55904.0
2022-09-09 09:30:00,255.38,255.95,254.47,255.24,19967.0,238.2623,238.7941,237.4133,238.1316,19967.0
2022-09-09 10:00:00,255.17,256.67,254.9,255.98,15369.0,238.0663,239.4658,237.8144,238.822,15369.0
2022-09-09 10:30:00,256.14,256.4,255.62,256.05,7627.0,238.9713,239.2139,238.4862,238.8874,7627.0
2022-09-09 11:00:00,256.21,256.25,255.04,255.24,13103.0,239.0366,239.0739,237.9451,238.1316,13103.0
2022-09-09 11:30:00,255.29,255.33,254.81,255.2,18791.0,238.1783,238.2156,237.7305,238.0943,18791.0
2022-09-09 12:00:00,255.15,255.15,254.39,254.5,11770.0,238.0477,238.0477,237.3386,237.4412,11770.0
2022-09-09 12:30:00,254.59,255.23,254.58,255.23,8223.0,237.5252,238.1223,237.5159,238.1223,8223.0
2022-09-09 13:00:00,255.19,255.64,254.96,255.5,5477.0,238.085,238.5048,237.8704,238.3742,5477.0
2022-09-09 13:30:00,255.42,255.91,255.42,255.87,4043.0,238.2996,238.7567,238.2996,238.7194,4043.0
2022-09-09 14:00:00,255.9,256.31,255.84,256.12,6981.0,238.7474,239.1299,238.6914,238.9527,6981.0
2022-09-09 14:30:00,256.24,256.9,256.18,256.9,11536.0,239.0646,239.6804,239.0086,239.6804,11536.0
2022-09-09 15:00:00,256.98,257.25,256.79,256.82,9894.0,239.755,240.0069,239.5778,239.6057,9894.0
2022-09-09 15:30:00,256.81,257.35,256.51,256.97,118122.0,239.5964,240.1002,239.3165,239.7457,118122.0
2022-09-12 09:30:00,259.01,260.91,258.14,260.74,31599.0,241.6489,243.4216,240.8373,243.263,31599.0
2022-09-12 10:00:00,260.9,262.24,260.32,261.68,24419.0,243.4123,244.6624,242.8711,244.14,24419.0
2022-09-12 10:30:00,261.62,261.89,260.86,261.36,24877.0,244.084,244.3359,243.3749,243.8414,24877.0
2022-09-12 11:00:00,261.43,261.65,260.8,261.59,25339.0,243.9067,244.112,243.319,244.056,25339.0
2022-09-12 11:30:00,261.55,261.56,260.35,260.56,26734.0,244.0187,244.028,242.8991,243.0951,26734.0
2022-09-12 12:00:00,260.59,261.23,260.29,261.01,32830.0,243.123,243.7201,242.8432,243.5149,32830.0
2022-09-12 12:30:00,261.12,261.76,261.07,261.7,17348.0,243.6175,244.2146,243.5709,244.1586,17348.0
2022-09-12 13:00:00,261.7,262.09,261.48,261.94,13875.0,244.1586,244.5225,243.9534,244.3826,13875.0
2022-09-12 13:30:00,261.86,262.78,261.77,262.48,27555.0,244.3079,245.1663,244.2239,244.8864,27555.0
2022-09-12 14:00:00,262.44,263.17,262.17,262.69,23999.0,244.849,245.5301,244.5971,245.0823,23999.0
2022-09-12 14:30:00,262.75,263.28,262.71,262.93,17700.0,245.1383,245.6327,245.1009,245.3062,17700.0
2022-09-12 15:00:00,262.96,264.01,262.88,263.1,49133.0,245.3342,246.3138,245.2595,245.4648,49133.0
2022-09-12 15:30:00,263.11,263.76,262.94,263.5,126070.0,245.4741,246.0806,245.3155,245.838,126070.0
2022-09-13 09:30:00,258.0,260.39,257.89,259.81,47579.0,240.7066,242.9364,240.604,242.3953,47579.0
2022-09-13 10:00:00,259.71,260.19,259.11,259.97,14969.0,242.302,242.7499,241.7422,242.5446,14969.0
2022-09-13 10:30:00,259.85,259.97,258.77,259.31,15913.0,242.4326,242.5446,241.425,241.9288,15913.0
2022-09-13 11:00:00,259.32,259.56,258.34,258.86,18763.0,241.9382,242.1621,241.0239,241.509,18763.0
2022-09-13 11:30:00,258.83,259.31,258.52,258.76,11322.0,241.481,241.9288,241.1918,241.4157,11322.0
2022-09-13 12:00:00,258.91,259.8,258.81,259.02,8740.0,241.5557,242.386,241.4624,241.6583,8740.0
2022-09-13 12:30:00,259.04,259.32,258.63,259.17,7138.0,241.6769,241.9382,241.2944,241.7982,7138.0
2022-09-13 13:00:00,259.23,259.91,259.01,259.75,8005.0,241.8542,242.4886,241.6489,242.3393,8005.0
2022-09-13 13:30:00,259.69,259.82,259.01,259.1,11961.0,242.2834,242.4047,241.6489,241.7329,11961.0
2022-09-13 14:00:00,259.15,259.47,258.82,259.05,12253.0,241.7796,242.0781,241.4717,241.6863,12253.0
2022-09-13 14:30:00,258.94,259.28,257.78,257.8,24238.0,241.5836,241.9009,240.5014,240.5201,24238.0
2022-09-13 15:00:00,257.98,257.98,256.5,256.5,12973.0,240.688,240.688,239.3072,239.3072,12973.0
2022-09-13 15:30:00,256.5,256.82,255.55,256.08,97375.0,239.3072,239.6057,238.4209,238.9153,97375.0
2022-09-14 09:30:00,255.53,255.82,254.62,255.27,28887.0,238.4022,238.6728,237.5532,238.1596,28887.0
2022-09-14 10:00:00,255.36,255.64,253.92,253.93,10760.0,238.2436,238.5048,236.9001,236.9095,10760.0
2022-09-14 10:30:00,253.65,255.88,253.64,255.8,10827.0,236.6482,238.7287,236.6389,238.6541,10827.0
2022-09-14 11:00:00,255.69,255.87,254.11,254.28,6030.0,238.5515,238.7194,237.0774,237.236,6030.0
2022-09-14 11:30:00,254.17,255.53,253.91,255.3,19194.0,237.1334,238.4022,236.8908,238.1876,19194.0
2022-09-14 12:00:00,255.28,255.37,254.33,254.39,8783.0,238.169,238.2529,237.2826,237.3386,8783.0
2022-09-14 12:30:00,254.54,255.68,254.38,255.22,7631.0,237.4786,238.5422,237.3293,238.113,7631.0
2022-09-14 13:00:00,255.5,256.16,255.44,255.73,9952.0,238.3742,238.99,238.3182,238.5888,9952.0
2022-09-14 13:30:00,255.74,255.9,254.18,254.67,19005.0,238.5981,238.7474,237.1427,237.5999,19005.0
2022-09-14 14:00:00,254.54,254.94,253.93,254.39,19855.0,237.4786,237.8518,236.9095,237.3386,19855.0
2022-09-14 14:30:00,254.42,254.74,253.75,253.82,7711.0,237.3666,237.6652,236.7415,236.8068,7711.0
2022-09-14 15:00:00,253.79,254.04,252.84,253.16,22136.0,236.7788,237.0121,235.8925,236.1911,22136.0
2022-09-14 15:30:00,253.14,255.33,252.63,255.18,89173.0,236.1724,238.2156,235.6966,238.0757,89173.0
2022-09-15 09:30:00,254.84,255.04,253.28,254.63,29259.0,237.7585,237.9451,236.303,237.5625,29259.0
2022-09-15 10:00:00,254.53,254.88,254.2,254.42,14722.0,237.4692,237.7958,237.1614,237.3666,14722.0
2022-09-15 10:30:00,254.54,254.61,253.4,253.66,14029.0,237.4786,237.5439,236.415,236.6576,14029.0
2022-09-15 11:00:00,253.54,253.83,252.61,253.77,11047.0,236.5456,236.8162,235.6779,236.7602,11047.0
2022-09-15 11:30:00,253.68,253.86,252.09,252.33,10450.0,236.6762,236.8441,235.1928,235.4167,10450.0
2022-09-15 12:00:00,252.33,252.42,251.53,251.66,9440.0,235.4167,235.5007,234.6703,234.7916,9440.0
2022-09-15 12:30:00,251.56,252.83,251.56,252.78,7797.0,234.6983,235.8832,234.6983,235.8365,7797.0
2022-09-15 13:00:00,252.9,253.55,252.88,253.0,16898.0,235.9485,236.5549,235.9298,236.0418,16898.0
2022-09-15 13:30:00,253.05,253.05,251.92,252.16,11618.0,236.0884,236.0884,235.0342,235.2581,11618.0
2022-09-15 14:00:00,252.11,252.11,251.27,251.51,25425.0,235.2114,235.2114,234.4277,234.6517,25425.0
2022-09-15 14:30:00,251.43,251.48,249.88,249.88,29113.0,234.577,234.6237,233.1309,233.1309,29113.0
2022-09-15 15:00:00,250.01,250.09,248.49,248.67,28700.0,233.2522,233.3268,231.8341,232.002,28700.0
2022-09-15 15:30:00,248.69,249.12,248.18,248.52,122717.0,232.0207,232.4219,231.5449,231.8621,122717.0
2022-09-16 09:30:00,248.09,248.09,244.09,244.29,234885.0,231.4609,231.4609,227.729,227.9156,234885.0
2022-09-16 10:00:00,244.49,247.59,244.35,246.71,25903.0,228.1022,230.9944,227.9716,230.1734,25903.0
2022-09-16 10:30:00,246.92,247.32,245.9,245.97,38479.0,230.3693,230.7425,229.4177,229.483,38479.0
2022-09-16 11:00:00,245.95,246.18,245.3,245.58,19843.0,229.4643,229.6789,228.8579,229.1191,19843.0
2022-09-16 11:30:00,245.58,247.96,245.58,247.95,34882.0,229.1191,231.3396,229.1191,231.3303,34882.0
2022-09-16 12:00:00,247.97,248.2,247.11,247.22,33384.0,231.3489,231.5635,230.5466,230.6492,33384.0
2022-09-16 12:30:00,247.1,247.33,246.38,246.38,16252.0,230.5373,230.7518,229.8655,229.8655,16252.0
2022-09-16 13:00:00,246.3,246.67,245.66,245.75,17549.0,229.7909,230.1361,229.1938,229.2777,17549.0
2022-09-16 13:30:00,245.74,246.22,244.81,245.36,22908.0,229.2684,229.7162,228.4008,228.9139,22908.0
2022-09-16 14:00:00,245.42,246.62,245.27,246.33,15776.0,228.9699,230.0894,228.8299,229.8189,15776.0
2022-09-16 14:30:00,246.12,246.86,246.06,246.84,14484.0,229.6229,230.3133,229.567,230.2947,14484.0
2022-09-16 15:00:00,246.8,247.33,246.2,246.33,17351.0,230.2574,230.7518,229.6976,229.8189,17351.0
2022-09-16 15:30:00,246.27,247.87,245.91,247.27,122570.0,229.7629,231.2556,229.427,230.6959,122570.0
2022-09-19 09:30:00,244.8,247.47,244.76,246.98,24179.0,228.3914,230.8825,228.3541,230.4253,24179.0
2022-09-19 10:00:00,246.76,247.24,245.46,247.21,20932.0,230.22,230.6679,229.0072,230.6399,20932.0
2022-09-19 10:30:00,247.02,247.72,246.5,246.57,20196.0,230.4626,231.1157,229.9775,230.0428,20196.0
2022-09-19 11:00:00,246.56,247.72,246.37,246.96,19395.0,230.0335,231.1157,229.8562,230.4066,19395.0
2022-09-19 11:30:00,246.99,247.13,245.63,246.61,28013.0,230.4346,230.5652,229.1658,230.0801,28013.0
2022-09-19 12:00:00,246.55,246.92,245.89,246.41,11730.0,230.0241,230.3693,229.4084,229.8935,11730.0
2022-09-19 12:30:00,246.33,247.64,246.31,247.6,14083.0,229.8189,231.0411,229.8002,231.0037,14083.0
2022-09-19 13:00:00,247.67,247.79,246.89,247.21,12188.0,231.0691,231.181,230.3413,230.6399,12188.0
2022-09-19 13:30:00,247.09,247.7,246.74,247.54,18154.0,230.5279,231.097,230.2014,230.9478,18154.0
2022-09-19 14:00:00,247.49,247.52,246.88,247.07,13037.0,230.9011,230.9291,230.332,230.5093,13037.0
2022-09-19 14:30:00,247.25,247.59,247.04,247.54,13612.0,230.6772,230.9944,230.4813,230.9478,13612.0
2022-09-19 15:00:00,247.56,249.33,247.56,249.31,22396.0,230.9664,232.6178,230.9664,232.5991,22396.0
2022-09-19 15:30:00,249.39,249.65,248.69,249.36,70757.0,232.6738,232.9163,232.0207,232.6458,70757.0
2022-09-20 09:30:00,246.43,246.82,244.1,244.38,27452.0,229.9122,230.276,227.7383,227.9996,27452.0
2022-09-20 10:00:00,244.13,244.65,243.85,244.37,29807.0,227.7663,228.2515,227.5051,227.9902,29807.0
2022-09-20 10:30:00,244.39,245.54,243.85,245.35,18454.0,228.0089,229.0818,227.5051,228.9046,18454.0
2022-09-20 11:00:00,245.44,245.86,244.99,245.62,15528.0,228.9885,229.3804,228.5687,229.1565,15528.0
2022-09-20 11:30:00,245.51,246.93,245.39,246.76,24873.0,229.0538,230.3787,228.9419,230.22,24873.0
2022-09-20 12:00:00,246.87,247.0,245.36,245.36,16384.0,230.3227,230.444,228.9139,228.9139,16384.0
2022-09-20 12:30:00,245.36,245.39,245.03,245.3,9653.0,228.9139,228.9419,228.606,228.8579,9653.0
2022-09-20 13:00:00,245.27,245.31,244.4,244.4,11669.0,228.8299,228.8672,228.0182,228.0182,11669.0
2022-09-20 13:30:00,244.32,244.43,243.43,243.45,13770.0,227.9436,228.0462,227.1133,227.1319,13770.0
2022-09-20 14:00:00,243.51,244.44,243.42,244.43,13417.0,227.1879,228.0556,227.1039,228.0462,13417.0
2022-09-20 14:30:00,244.28,244.4,243.34,244.31,14052.0,227.9063,228.0182,227.0293,227.9343,14052.0
2022-09-20 15:00:00,244.23,244.97,244.07,244.87,13599.0,227.8596,228.55,227.7104,228.4567,13599.0
2022-09-20 15:30:00,244.79,245.72,244.45,244.97,64483.0,228.3821,229.2498,228.0649,228.55,64483.0
2022-09-21 09:30:00,246.48,247.42,245.67,247.42,21647.0,229.9588,230.8358,229.2031,230.8358,21647.0
2022-09-21 10:00:00,247.45,248.03,246.95,247.97,20984.0,230.8638,231.4049,230.3973,231.3489,20984.0
2022-09-21 10:30:00,247.87,247.87,246.98,247.03,13773.0,231.2556,231.2556,230.4253,230.4719,13773.0
2022-09-21 11:00:00,247.14,247.34,246.54,246.54,12869.0,230.5746,230.7612,230.0148,230.0148,12869.0
2022-09-21 11:30:00,246.54,246.8,246.22,246.45,12244.0,230.0148,230.2574,229.7162,229.9308,12244.0
2022-09-21 12:00:00,246.45,247.01,246.37,246.84,6951.0,229.9308,230.4533,229.8562,230.2947,6951.0
2022-09-21 12:30:00,246.89,246.92,245.7,245.94,13037.0,230.3413,230.3693,229.2311,229.455,13037.0
2022-09-21 13:00:00,245.98,246.26,245.98,246.24,8728.0,229.4923,229.7536,229.4923,229.7349,8728.0
2022-09-21 13:30:00,246.29,246.74,246.11,246.18,11611.0,229.7816,230.2014,229.6136,229.6789,11611.0
2022-09-21 14:00:00,243.68,244.69,242.6,243.47,16433.0,227.3465,228.2888,226.3389,227.1506,16433.0
2022-09-21 14:30:00,243.33,247.73,243.03,246.76,18784.0,227.02,231.125,226.7401,230.22,18784.0
2022-09-21 15:00:00,246.98,246.98,243.56,243.7,22027.0,230.4253,230.4253,227.2345,227.3652,22027.0
2022-09-21 15:30:00,243.45,243.91,241.4,241.4,67975.0,227.1319,227.5611,225.2193,225.2193,67975.0
2022-09-22 09:30:00,241.93,242.4,239.64,241.04,58945.0,225.7138,226.1523,223.5773,224.8835,58945.0
2022-09-22 10:00:00,240.68,241.09,239.24,240.37,18656.0,224.5476,224.9301,223.2041,224.2584,18656.0
2022-09-22 10:30:00,240.48,240.66,239.31,239.35,18207.0,224.361,224.5289,223.2694,223.3067,18207.0
2022-09-22 11:00:00,239.37,240.29,238.81,238.92,20339.0,223.3254,224.1837,222.8029,222.9056,20339.0
2022-09-22 11:30:00,238.95,240.64,238.85,240.25,37458.0,222.9335,224.5103,222.8402,224.1464,37458.0
2022-09-22 12:00:00,240.23,241.09,240.18,240.44,22361.0,224.1277,224.9301,224.0811,224.3237,22361.0
2022-09-22 12:30:00,240.24,240.61,239.76,240.07,18241.0,224.1371,224.4823,223.6892,223.9785,18241.0
2022-09-22 13:00:00,240.1,240.16,239.36,240.13,10900.0,224.0065,224.0624,223.3161,224.0344,10900.0
2022-09-22 13:30:00,240.09,240.21,239.57,240.11,23541.0,223.9971,224.1091,223.512,224.0158,23541.0
2022-09-22 14:00:00,240.17,240.17,238.93,239.05,33076.0,224.0718,224.0718,222.9149,223.0268,33076.0
2022-09-22 14:30:00,239.01,239.29,238.43,238.74,23258.0,222.9895,223.2508,222.4484,222.7376,23258.0
2022-09-22 15:00:00,238.86,240.23,238.86,239.38,46380.0,222.8496,224.1277,222.8496,223.3347,46380.0
2022-09-22 15:30:00,239.43,240.49,238.43,238.48,81512.0,223.3814,224.3703,222.4484,222.495,81512.0
2022-09-23 09:30:00,235.79,237.0,235.11,236.35,37955.0,219.9854,221.1142,219.3509,220.5078,37955.0
2022-09-23 10:00:00,236.42,236.63,234.92,236.03,47263.0,220.5731,220.769,219.1737,220.2093,47263.0
2022-09-23 10:30:00,236.06,236.23,234.62,234.88,56550.0,220.2373,220.3959,218.8938,219.1363,56550.0
2022-09-23 11:00:00,234.88,236.03,234.81,235.86,31256.0,219.1363,220.2093,219.071,220.0507,31256.0
2022-09-23 11:30:00,235.84,236.01,234.15,234.92,28275.0,220.032,220.1906,218.4553,219.1737,28275.0
2022-09-23 12:00:00,234.93,234.93,233.67,233.96,43203.0,219.183,219.183,218.0075,218.278,43203.0
2022-09-23 12:30:00,234.07,234.52,233.62,234.46,37510.0,218.3806,218.8005,217.9608,218.7445,37510.0
2022-09-23 13:00:00,234.42,235.09,234.28,234.31,18889.0,218.7072,219.3323,218.5766,218.6046,18889.0
2022-09-23 13:30:00,234.33,235.02,234.12,234.9,23746.0,218.6232,219.267,218.4273,219.155,23746.0
2022-09-23 14:00:00,234.76,235.22,234.09,234.63,36422.0,219.0244,219.4536,218.3993,218.9031,36422.0
2022-09-23 14:30:00,234.46,234.79,233.41,233.81,44508.0,218.7445,219.0524,217.7649,218.1381,44508.0
2022-09-23 15:00:00,233.89,235.9,233.79,235.58,46559.0,218.2127,220.088,218.1194,219.7894,46559.0
2022-09-23 15:30:00,235.66,237.31,235.66,237.17,177330.0,219.8641,221.4035,219.8641,221.2729,177330.0
2022-09-26 09:30:00,235.29,236.44,234.74,235.15,33825.0,219.5189,220.5918,219.0057,219.3882,33825.0
2022-09-26 10:00:00,235.32,236.25,234.03,235.76,12180.0,219.5469,220.4145,218.3433,219.9574,12180.0
2022-09-26 10:30:00,235.5,235.96,234.43,234.8,16301.0,219.7148,220.144,218.7165,219.0617,16301.0
2022-09-26 11:00:00,234.72,234.89,232.61,232.61,22826.0,218.9871,219.1457,217.0185,217.0185,22826.0
2022-09-26 11:30:00,232.67,233.5,232.51,233.34,26531.0,217.0745,217.8488,216.9252,217.6996,26531.0
2022-09-26 12:00:00,233.11,233.11,231.47,231.69,26495.0,217.485,217.485,215.9549,216.1602,26495.0
2022-09-26 12:30:00,231.53,231.98,231.0,231.82,10986.0,216.0109,216.4307,215.5164,216.2815,10986.0
2022-09-26 13:00:00,231.83,231.83,230.85,230.97,24189.0,216.2908,216.2908,215.3765,215.4884,24189.0
2022-09-26 13:30:00,230.94,231.74,230.54,230.54,41298.0,215.4604,216.2068,215.0872,215.0872,41298.0
2022-09-26 14:00:00,230.66,231.72,230.66,230.99,13139.0,215.1992,216.1882,215.1992,215.5071,13139.0
2022-09-26 14:30:00,230.93,232.77,230.83,232.53,29207.0,215.4511,217.1678,215.3578,216.9439,29207.0
2022-09-26 15:00:00,232.54,233.12,231.93,232.23,23507.0,216.9532,217.4943,216.3841,216.664,23507.0
2022-09-26 15:30:00,232.15,233.53,231.25,231.6,149901.0,216.5893,217.8768,215.7497,216.0762,149901.0
2022-09-27 09:30:00,234.28,235.87,233.43,234.52,35796.0,218.5766,220.06,217.7835,218.8005,35796.0
2022-09-27 10:00:00,234.33,234.49,232.0,232.79,12156.0,218.6232,218.7725,216.4494,217.1864,12156.0
2022-09-27 10:30:00,232.89,234.54,232.89,234.36,14963.0,217.2797,218.8191,217.2797,218.6512,14963.0
2022-09-27 11:00:00,234.37,234.44,231.41,231.7,20016.0,218.6605,218.7258,215.8989,216.1695,20016.0
2022-09-27 11:30:00,231.83,232.39,230.54,230.77,32662.0,216.2908,216.8132,215.0872,215.3018,32662.0
2022-09-27 12:00:00,230.64,230.95,229.07,229.41,26717.0,215.1805,215.4698,213.7158,214.033,26717.0
2022-09-27 12:30:00,229.36,229.99,228.81,229.49,38574.0,213.9863,214.5741,213.4732,214.1076,38574.0
2022-09-27 13:00:00,229.29,229.41,228.38,228.57,42864.0,213.921,214.033,213.072,213.2493,42864.0
2022-09-27 13:30:00,228.57,229.35,228.36,228.87,32065.0,213.2493,213.977,213.0534,213.5292,32065.0
2022-09-27 14:00:00,228.93,229.75,228.93,229.69,24198.0,213.5852,214.3502,213.5852,214.2942,24198.0
2022-09-27 14:30:00,229.59,230.77,229.31,230.34,30690.0,214.2009,215.3018,213.9397,214.9007,30690.0
2022-09-27 15:00:00,230.3,230.53,229.71,230.29,40428.0,214.8633,215.0779,214.3129,214.854,40428.0
2022-09-27 15:30:00,230.33,231.32,229.63,230.74,127764.0,214.8913,215.815,214.2382,215.2738,127764.0
2022-09-28 09:30:00,232.31,232.36,231.09,231.93,34249.0,216.7386,216.7853,215.6004,216.3841,34249.0
2022-09-28 10:00:00,232.0,232.77,230.93,232.45,29944.0,216.4494,217.1678,215.4511,216.8692,29944.0
2022-09-28 10:30:00,232.42,232.67,231.58,232.02,12112.0,216.8412,217.0745,216.0575,216.468,12112.0
2022-09-28 11:00:00,231.86,233.25,231.64,232.7,21226.0,216.3188,217.6156,216.1135,217.1025,21226.0
2022-09-28 11:30:00,232.66,233.42,232.16,232.98,15097.0,217.0651,217.7742,216.5987,217.3637,15097.0
2022-09-28 12:00:00,233.12,234.33,233.0,233.7,40922.0,217.4943,218.6232,217.3824,218.0354,40922.0
2022-09-28 12:30:00,233.61,233.99,232.93,233.81,22555.0,217.9515,218.306,217.3171,218.1381,22555.0
2022-09-28 13:00:00,233.79,234.46,233.45,234.05,23984.0,218.1194,218.7445,217.8022,218.362,23984.0
2022-09-28 13:30:00,233.97,234.46,233.77,233.82,25715.0,218.2873,218.7445,218.1007,218.1474,25715.0
2022-09-28 14:00:00,233.93,234.07,233.24,233.63,22604.0,218.25,218.3806,217.6063,217.9701,22604.0
2022-09-28 14:30:00,233.7,234.37,233.64,234.22,17112.0,218.0354,218.6605,217.9795,218.5206,17112.0
2022-09-28 15:00:00,234.2,235.56,234.18,235.45,40870.0,218.5019,219.7708,218.4833,219.6681,40870.0
2022-09-28 15:30:00,235.45,236.49,234.9,234.93,100494.0,219.6681,220.6384,219.155,219.183,100494.0
2022-09-29 09:30:00,232.81,233.9,230.59,231.13,56172.0,217.2051,218.222,215.1339,215.6377,56172.0
2022-09-29 10:00:00,231.23,231.23,229.35,230.49,42606.0,215.731,215.731,213.977,215.0406,42606.0
2022-09-29 10:30:00,230.52,230.55,229.22,230.22,29795.0,215.0686,215.0966,213.8557,214.7887,29795.0
2022-09-29 11:00:00,230.21,231.44,230.04,230.72,29247.0,214.7794,215.9269,214.6208,215.2552,29247.0
2022-09-29 11:30:00,230.84,232.28,230.47,231.87,39217.0,215.3671,216.7106,215.0219,216.3281,39217.0
2022-09-29 12:00:00,231.91,232.24,230.86,231.2,33024.0,216.3654,216.6733,215.3858,215.703,33024.0
2022-09-29 12:30:00,231.24,231.45,230.33,230.68,19925.0,215.7403,215.9363,214.8913,215.2179,19925.0
2022-09-29 13:00:00,230.56,230.56,229.91,230.01,25859.0,215.1059,215.1059,214.4995,214.5928,25859.0
2022-09-29 13:30:00,230.1,230.94,230.09,230.2,27833.0,214.6767,215.4604,214.6674,214.77,27833.0
2022-09-29 14:00:00,230.18,230.47,229.78,230.45,32695.0,214.7514,215.0219,214.3782,215.0033,32695.0
2022-09-29 14:30:00,230.41,230.88,229.77,229.8,18635.0,214.966,215.4045,214.3689,214.3969,18635.0
2022-09-29 15:00:00,229.74,231.62,229.7,231.21,76750.0,214.3409,216.0949,214.3036,215.7123,76750.0
2022-09-29 15:30:00,231.16,232.58,231.16,231.9,167049.0,215.6657,216.9905,215.6657,216.3561,167049.0
2022-09-30 09:30:00,231.39,233.89,230.5,233.36,59985.0,217.383,219.7317,216.5469,219.2337,59985.0
2022-09-30 10:00:00,233.53,233.53,232.13,233.35,23508.0,219.3934,219.3934,218.0782,219.2243,23508.0
2022-09-30 10:30:00,233.52,234.59,233.51,234.31,28113.0,219.384,220.3893,219.3747,220.1262,28113.0
2022-09-30 11:00:00,234.5,235.72,233.75,235.16,29681.0,220.3047,221.4509,219.6001,220.9248,29681.0
2022-09-30 11:30:00,235.04,235.2,233.1,233.36,39612.0,220.812,220.9624,218.9895,219.2337,39612.0
2022-09-30 12:00:00,233.27,233.7,232.55,233.29,30200.0,219.1492,219.5532,218.4728,219.168,30200.0
2022-09-30 12:30:00,233.35,234.14,233.35,233.85,17663.0,219.2243,219.9665,219.2243,219.6941,17663.0
2022-09-30 13:00:00,233.83,234.31,233.36,233.7,16002.0,219.6753,220.1262,219.2337,219.5532,16002.0
2022-09-30 13:30:00,233.75,233.85,232.45,233.02,20093.0,219.6001,219.6941,218.3788,218.9143,20093.0
2022-09-30 14:00:00,232.89,233.38,232.4,232.74,21939.0,218.7922,219.2525,218.3318,218.6513,21939.0
2022-09-30 14:30:00,232.86,233.13,232.26,232.72,31795.0,218.764,219.0177,218.2003,218.6325,31795.0
2022-09-30 15:00:00,232.67,233.77,232.64,233.76,51906.0,218.5855,219.6189,218.5573,219.6095,51906.0
2022-09-30 15:30:00,233.85,234.93,232.84,232.96,287625.0,219.6941,220.7087,218.7452,218.8579,287625.0
2022-10-03 09:30:00,234.91,235.93,233.29,234.86,43547.0,220.6899,221.6482,219.168,220.6429,43547.0
2022-10-03 10:00:00,234.94,237.39,234.94,236.81,21513.0,220.7181,223.0198,220.7181,222.4749,21513.0
2022-10-03 10:30:00,236.95,238.15,236.53,237.82,26609.0,222.6064,223.7338,222.2118,223.4238,26609.0
2022-10-03 11:00:00,237.8,238.28,237.22,237.23,16545.0,223.405,223.8559,222.8601,222.8695,16545.0
2022-10-03 11:30:00,237.3,237.62,236.59,237.29,19867.0,222.9352,223.2359,222.2682,222.9258,19867.0
2022-10-03 12:00:00,237.09,238.08,237.08,237.41,18940.0,222.7379,223.668,222.7285,223.0386,18940.0
2022-10-03 12:30:00,237.28,237.72,236.5,237.39,26091.0,222.9164,223.3298,222.1837,223.0198,26091.0
2022-10-03 13:00:00,237.51,238.46,237.25,238.17,15707.0,223.1325,224.025,222.8883,223.7526,15707.0
2022-10-03 13:30:00,238.2,238.83,238.13,238.73,21704.0,223.7807,224.3726,223.715,224.2787,21704.0
2022-10-03 14:00:00,238.8,239.55,238.73,239.47,27299.0,224.3444,225.049,224.2787,224.9739,27299.0
2022-10-03 14:30:00,239.37,240.22,239.33,239.96,31963.0,224.8799,225.6785,224.8423,225.4342,31963.0
2022-10-03 15:00:00,239.92,240.05,239.09,239.4,43355.0,225.3966,225.5188,224.6169,224.9081,43355.0
2022-10-03 15:30:00,239.36,239.59,238.06,238.22,128228.0,224.8705,225.0866,223.6492,223.7995,128228.0
2022-10-04 09:30:00,241.44,244.12,240.79,243.82,58006.0,226.8246,229.3424,226.214,229.0605,58006.0
2022-10-04 10:00:00,243.9,245.29,243.54,244.91,45075.0,229.1357,230.4416,228.7975,230.0846,45075.0
2022-10-04 10:30:00,244.89,246.32,244.81,246.31,27597.0,230.0658,231.4092,229.9906,231.3998,27597.0
2022-10-04 11:00:00,246.29,247.25,245.78,247.1,34919.0,231.381,232.2829,230.9019,232.142,34919.0
2022-10-04 11:30:00,247.08,247.14,245.79,245.94,42445.0,232.1232,232.1796,230.9113,231.0522,42445.0
2022-10-04 12:00:00,245.91,246.43,245.19,245.57,40300.0,231.024,231.5126,230.3476,230.7046,40300.0
2022-10-04 12:30:00,245.54,246.01,245.09,245.52,28115.0,230.6764,231.118,230.2537,230.6576,28115.0
2022-10-04 13:00:00,245.59,246.07,245.14,245.81,19146.0,230.7234,231.1743,230.3006,230.9301,19146.0
2022-10-04 13:30:00,245.78,247.41,245.76,247.23,39038.0,230.9019,232.4332,230.8831,232.2641,39038.0
2022-10-04 14:00:00,247.13,247.82,246.99,247.08,25683.0,232.1702,232.8184,232.0387,232.1232,25683.0
2022-10-04 14:30:00,247.12,248.81,247.12,248.45,65549.0,232.1608,233.7485,232.1608,233.4103,65549.0
2022-10-04 15:00:00,248.43,248.59,247.47,248.4,43934.0,233.3915,233.5418,232.4896,233.3633,43934.0
2022-10-04 15:30:00,248.35,248.35,247.22,248.17,161022.0,233.3163,233.3163,232.2547,233.1472,161022.0
2022-10-05 09:30:00,245.66,246.34,243.92,244.37,40056.0,230.7892,231.428,229.1545,229.5773,40056.0
2022-10-05 10:00:00,244.44,244.49,242.66,243.03,26052.0,229.643,229.69,227.9708,228.3184,26052.0
2022-10-05 10:30:00,242.79,244.95,242.77,244.17,32278.0,228.0929,230.1221,228.0741,229.3894,32278.0
2022-10-05 11:00:00,244.09,244.3,243.17,244.02,19511.0,229.3142,229.5115,228.4499,229.2484,19511.0
2022-10-05 11:30:00,244.09,245.4,243.96,245.34,28336.0,229.3142,230.5449,229.1921,230.4885,28336.0
2022-10-05 12:00:00,245.38,245.64,244.55,245.26,42755.0,230.5261,230.7704,229.7464,230.4134,42755.0
2022-10-05 12:30:00,245.18,245.3,244.19,245.09,26176.0,230.3382,230.451,229.4081,230.2537,26176.0
2022-10-05 13:00:00,245.13,245.43,244.03,244.15,31500.0,230.2912,230.5731,229.2578,229.3706,31500.0
2022-10-05 13:30:00,244.08,244.27,243.47,243.73,31605.0,229.3048,229.4833,228.7317,228.976,31605.0
2022-10-05 14:00:00,243.8,244.73,243.61,244.37,46224.0,229.0418,229.9155,228.8633,229.5773,46224.0
2022-10-05 14:30:00,244.44,244.63,243.88,244.47,30388.0,229.643,229.8215,229.1169,229.6712,30388.0
2022-10-05 15:00:00,244.54,245.18,244.47,244.95,74962.0,229.737,230.3382,229.6712,230.1221,74962.0
2022-10-05 15:30:00,244.91,245.04,242.75,242.8,126320.0,230.0846,230.2067,228.0553,228.1023,126320.0
2022-10-06 09:30:00,241.17,242.76,241.01,241.27,32004.0,226.571,228.0647,226.4206,226.6649,32004.0
2022-10-06 10:00:00,241.15,241.24,240.08,240.26,22897.0,226.5522,226.6367,225.5469,225.716,22897.0
2022-10-06 10:30:00,240.19,241.34,239.57,241.34,22206.0,225.6503,226.7307,225.0678,226.7307,22206.0
2022-10-06 11:00:00,241.36,241.36,239.66,240.97,45550.0,226.7495,226.7495,225.1524,226.3831,45550.0
2022-10-06 11:30:00,240.92,242.39,240.28,240.32,56640.0,226.3361,227.7171,225.7348,225.7724,56640.0
2022-10-06 12:00:00,240.25,240.27,238.6,239.8,31871.0,225.7067,225.7254,224.1565,225.2839,31871.0
2022-10-06 12:30:00,239.75,241.13,239.75,240.47,10848.0,225.2369,226.5334,225.2369,225.9133,10848.0
2022-10-06 13:00:00,240.47,240.8,239.88,240.6,13496.0,225.9133,226.2234,225.3591,226.0355,13496.0
2022-10-06 13:30:00,240.5,240.5,239.8,239.83,18473.0,225.9415,225.9415,225.2839,225.3121,18473.0
2022-10-06 14:00:00,239.78,239.8,238.86,239.02,14086.0,225.2651,225.2839,224.4008,224.5511,14086.0
2022-10-06 14:30:00,239.05,239.36,237.91,238.16,27261.0,224.5793,224.8705,223.5083,223.7432,27261.0
2022-10-06 15:00:00,238.25,239.27,237.88,239.27,27121.0,223.8277,224.786,223.4801,224.786,27121.0
2022-10-06 15:30:00,239.31,239.39,238.25,238.54,106988.0,224.8236,224.8987,223.8277,224.1002,106988.0
2022-10-07 09:30:00,235.9,236.95,233.5,233.63,39741.0,221.62,222.6064,219.3653,219.4874,39741.0
2022-10-07 10:00:00,233.6,233.72,232.83,232.97,15577.0,219.4592,219.5719,218.7358,218.8673,15577.0
2022-10-07 10:30:00,232.97,234.04,232.67,233.56,14326.0,218.8673,219.8726,218.5855,219.4216,14326.0
2022-10-07 11:00:00,233.94,233.99,232.77,233.52,14160.0,219.7786,219.8256,218.6794,219.384,14160.0
2022-10-07 11:30:00,233.68,234.31,233.25,234.27,30893.0,219.5344,220.1262,219.1304,220.0886,30893.0
2022-10-07 12:00:00,234.16,235.19,233.89,234.45,28050.0,219.9853,220.953,219.7317,220.2578,28050.0
2022-10-07 12:30:00,234.36,234.36,233.7,233.89,12649.0,220.1732,220.1732,219.5532,219.7317,12649.0
2022-10-07 13:00:00,233.89,234.33,233.45,234.19,13131.0,219.7317,220.145,219.3183,220.0135,13131.0
2022-10-07 13:30:00,234.11,234.14,233.01,233.07,15173.0,219.9383,219.9665,218.9049,218.9613,15173.0
2022-10-07 14:00:00,232.98,233.13,232.19,232.19,12456.0,218.8767,219.0177,218.1346,218.1346,12456.0
2022-10-07 14:30:00,232.21,232.42,231.58,231.62,15107.0,218.1533,218.3506,217.5615,217.5991,15107.0
2022-10-07 15:00:00,231.6,232.17,230.16,230.34,34350.0,217.5803,218.1158,216.2274,216.3965,34350.0
2022-10-07 15:30:00,230.18,231.8,230.01,231.66,132310.0,216.2462,217.7682,216.0865,217.6366,132310.0
2022-10-10 09:30:00,233.19,233.75,231.84,231.84,43852.0,219.074,219.6001,217.8057,217.8057,43852.0
2022-10-10 10:00:00,231.84,234.6,231.22,233.5,43318.0,217.8057,220.3987,217.2233,219.3653,43318.0
2022-10-10 10:30:00,233.39,233.89,232.82,233.28,10185.0,219.2619,219.7317,218.7264,219.1586,10185.0
2022-10-10 11:00:00,233.31,233.8,232.68,233.4,9888.0,219.1868,219.6471,218.5949,219.2713,9888.0
2022-10-10 11:30:00,233.4,234.46,233.17,234.23,14041.0,219.2713,220.2671,219.0552,220.0511,14041.0
2022-10-10 12:00:00,234.22,234.4,232.52,232.58,18406.0,220.0417,220.2108,218.4446,218.501,18406.0
2022-10-10 12:30:00,232.67,232.71,231.78,231.81,11612.0,218.5855,218.6231,217.7494,217.7776,11612.0
2022-10-10 13:00:00,231.76,232.27,231.57,232.27,12570.0,217.7306,218.2097,217.5521,218.2097,12570.0
2022-10-10 13:30:00,232.13,233.88,232.1,233.81,16308.0,218.0782,219.7223,218.05,219.6565,16308.0
2022-10-10 14:00:00,233.7,233.76,232.66,233.07,16634.0,219.5532,219.6095,218.5761,218.9613,16634.0
2022-10-10 14:30:00,233.06,234.1,233.0,233.15,11230.0,218.9519,219.9289,218.8955,219.0364,11230.0
2022-10-10 15:00:00,233.1,234.06,232.93,233.27,13559.0,218.9895,219.8914,218.8298,219.1492,13559.0
2022-10-10 15:30:00,233.18,233.71,232.38,232.39,70769.0,219.0646,219.5625,218.3131,218.3225,70769.0
2022-10-11 09:30:00,231.91,231.91,230.71,230.88,29627.0,217.8715,217.8715,216.7442,216.9039,29627.0
2022-10-11 10:00:00,230.77,232.23,230.51,230.99,16096.0,216.8005,218.1721,216.5563,217.0072,16096.0
2022-10-11 10:30:00,231.05,231.64,230.57,230.9,9925.0,217.0636,217.6179,216.6126,216.9226,9925.0
2022-10-11 11:00:00,230.85,232.01,230.57,231.57,12609.0,216.8757,217.9655,216.6126,217.5521,12609.0
2022-10-11 11:30:00,231.83,233.06,231.73,232.73,17513.0,217.7964,218.9519,217.7024,218.6419,17513.0
2022-10-11 12:00:00,232.94,233.29,231.82,232.99,6931.0,218.8392,219.168,217.787,218.8861,6931.0
2022-10-11 12:30:00,232.87,233.64,232.87,233.11,6119.0,218.7734,219.4968,218.7734,218.9989,6119.0
2022-10-11 13:00:00,233.19,233.42,232.63,232.8,12657.0,219.074,219.2901,218.5479,218.7076,12657.0
2022-10-11 13:30:00,232.95,233.23,232.7,232.92,6632.0,218.8486,219.1116,218.6137,218.8204,6632.0
2022-10-11 14:00:00,232.88,233.06,232.12,232.49,8832.0,218.7828,218.9519,218.0688,218.4164,8832.0
2022-10-11 14:30:00,232.58,232.81,230.31,230.44,24273.0,218.501,218.717,216.3684,216.4905,24273.0
2022-10-11 15:00:00,230.38,230.83,229.78,230.68,27595.0,216.4341,216.8569,215.8704,216.716,27595.0
2022-10-11 15:30:00,230.68,231.74,230.31,231.14,67097.0,216.716,217.7118,216.3684,217.1481,67097.0
2022-10-12 09:30:00,231.93,232.95,230.12,232.39,32540.0,217.8903,218.8486,216.1899,218.3225,32540.0
2022-10-12 10:00:00,232.54,233.13,231.91,232.99,15429.0,218.4634,219.0177,217.8715,218.8861,15429.0
2022-10-12 10:30:00,233.05,233.58,232.24,233.14,16784.0,218.9425,219.4404,218.1815,219.0271,16784.0
2022-10-12 11:00:00,233.17,233.88,232.9,233.38,22373.0,219.0552,219.7223,218.8016,219.2525,22373.0
2022-10-12 11:30:00,233.31,233.53,232.63,233.36,30621.0,219.1868,219.3934,218.5479,219.2337,30621.0
2022-10-12 12:00:00,233.46,233.98,232.62,232.77,15299.0,219.3277,219.8162,218.5385,218.6794,15299.0
2022-10-12 12:30:00,232.88,232.91,232.38,232.71,8236.0,218.7828,218.811,218.3131,218.6231,8236.0
2022-10-12 13:00:00,232.73,232.79,231.48,231.76,21753.0,218.6419,218.6982,217.4675,217.7306,21753.0
2022-10-12 13:30:00,231.75,231.81,231.01,231.38,23799.0,217.7212,217.7776,217.026,217.3736,23799.0
2022-10-12 14:00:00,231.38,231.88,231.04,231.6,29773.0,217.3736,217.8433,217.0542,217.5803,29773.0
2022-10-12 14:30:00,231.56,231.62,230.3,230.53,44959.0,217.5427,217.5991,216.359,216.575,44959.0
2022-10-12 15:00:00,230.55,230.67,230.04,230.05,21624.0,216.5938,216.7066,216.1147,216.1241,21624.0
2022-10-12 15:30:00,230.01,230.4,229.17,229.23,133141.0,216.0865,216.4529,215.2974,215.3537,133141.0
2022-10-13 09:30:00,225.95,230.44,224.75,229.3,81443.0,212.2723,216.4905,211.1449,215.4195,81443.0
2022-10-13 10:00:00,229.49,230.31,229.18,229.68,19789.0,215.598,216.3684,215.3068,215.7765,19789.0
2022-10-13 10:30:00,229.5,230.7,229.37,230.31,26093.0,215.6074,216.7348,215.4853,216.3684,26093.0
2022-10-13 11:00:00,230.19,235.67,230.14,233.92,30527.0,216.2556,221.4039,216.2087,219.7598,30527.0
2022-10-13 11:30:00,234.15,237.12,233.29,235.87,35408.0,219.9759,222.7661,219.168,221.5918,35408.0
2022-10-13 12:00:00,235.91,237.17,235.34,235.73,23789.0,221.6294,222.8131,221.0939,221.4603,23789.0
2022-10-13 12:30:00,235.62,237.65,235.58,237.17,16330.0,221.3569,223.264,221.3193,222.8131,16330.0
2022-10-13 13:00:00,237.23,238.0,236.94,237.56,19729.0,222.8695,223.5929,222.597,223.1795,19729.0
2022-10-13 13:30:00,237.68,238.81,237.6,238.81,26307.0,223.2922,224.3538,223.2171,224.3538,26307.0
2022-10-13 14:00:00,238.65,238.81,237.2,237.31,14831.0,224.2035,224.3538,222.8413,222.9446,14831.0
2022-10-13 14:30:00,237.31,238.94,237.27,238.72,17911.0,222.9446,224.476,222.907,224.2693,17911.0
2022-10-13 15:00:00,238.67,239.06,237.79,237.97,23941.0,224.2223,224.5887,223.3956,223.5647,23941.0
2022-10-13 15:30:00,237.89,238.77,237.6,238.0,87687.0,223.4895,224.3162,223.2171,223.5929,87687.0
2022-10-14 09:30:00,239.35,240.83,239.35,239.49,41298.0,224.8611,226.2515,224.8611,224.9927,41298.0
2022-10-14 10:00:00,239.39,239.39,234.93,236.04,11558.0,224.8987,224.8987,220.7087,221.7515,11558.0
2022-10-14 10:30:00,236.07,237.02,235.23,236.12,17190.0,221.7797,222.6722,220.9905,221.8267,17190.0
2022-10-14 11:00:00,236.37,237.13,235.25,235.46,11271.0,222.0615,222.7755,221.0093,221.2066,11271.0
2022-10-14 11:30:00,235.25,235.25,233.26,233.61,19638.0,221.0093,221.0093,219.1398,219.4686,19638.0
2022-10-14 12:00:00,233.5,234.39,233.08,233.48,14817.0,219.3653,220.2014,218.9707,219.3465,14817.0
2022-10-14 12:30:00,233.46,234.22,233.01,233.13,11247.0,219.3277,220.0417,218.9049,219.0177,11247.0
2022-10-14 13:00:00,233.27,233.87,232.93,233.85,20860.0,219.1492,219.7129,218.8298,219.6941,20860.0
2022-10-14 13:30:00,233.89,234.38,233.7,234.38,13181.0,219.7317,220.192,219.5532,220.192,13181.0
2022-10-14 14:00:00,234.14,234.19,233.24,233.29,10411.0,219.9665,220.0135,219.121,219.168,10411.0
2022-10-14 14:30:00,233.25,233.25,232.67,232.9,21213.0,219.1304,219.1304,218.5855,218.8016,21213.0
2022-10-14 15:00:00,233.1,233.54,232.16,233.54,18271.0,218.9895,219.4028,218.1064,219.4028,18271.0
2022-10-14 15:30:00,233.53,234.06,232.27,232.82,87719.0,219.3934,219.8914,218.2097,218.7264,87719.0
2022-10-17 09:30:00,237.22,239.38,237.22,237.8,31086.0,222.8601,224.8893,222.8601,223.405,31086.0
2022-10-17 10:00:00,238.13,239.43,237.86,237.86,16844.0,223.715,224.9363,223.4613,223.4613,16844.0
2022-10-17 10:30:00,237.94,238.06,236.64,237.27,14911.0,223.5365,223.6492,222.3152,222.907,14911.0
2022-10-17 11:00:00,237.23,237.61,236.25,237.48,22268.0,222.8695,223.2265,221.9488,223.1043,22268.0
2022-10-17 11:30:00,237.47,238.12,237.29,238.08,13573.0,223.0949,223.7056,222.9258,223.668,13573.0
2022-10-17 12:00:00,238.0,238.3,237.55,238.3,10983.0,223.5929,223.8747,223.1701,223.8747,10983.0
2022-10-17 12:30:00,238.32,238.73,237.55,237.63,11138.0,223.8935,224.2787,223.1701,223.2453,11138.0
2022-10-17 13:00:00,237.58,238.46,237.03,238.18,14663.0,223.1983,224.025,222.6816,223.762,14663.0
2022-10-17 13:30:00,238.36,238.69,237.69,238.23,14035.0,223.9311,224.2411,223.3016,223.8089,14035.0
2022-10-17 14:00:00,238.13,238.51,237.25,237.48,12372.0,223.715,224.072,222.8883,223.1043,12372.0
2022-10-17 14:30:00,237.48,238.0,237.32,237.78,10388.0,223.1043,223.5929,222.954,223.3862,10388.0
2022-10-17 15:00:00,237.63,238.05,237.46,237.62,19618.0,223.2453,223.6398,223.0855,223.2359,19618.0
2022-10-17 15:30:00,237.68,238.22,237.18,237.47,79909.0,223.2922,223.7995,222.8225,223.0949,79909.0
2022-10-18 09:30:00,244.77,245.22,242.15,243.21,55474.0,229.953,230.3758,227.4916,228.4875,55474.0
2022-10-18 10:00:00,243.3,243.56,242.0,242.0,57002.0,228.572,228.8163,227.3507,227.3507,57002.0
2022-10-18 10:30:00,242.0,243.34,242.0,243.14,27594.0,227.3507,228.6096,227.3507,228.4217,27594.0
2022-10-18 11:00:00,243.13,243.27,241.32,241.42,70400.0,228.4123,228.5438,226.7119,226.8058,70400.0
2022-10-18 11:30:00,241.56,242.44,240.79,241.75,36789.0,226.9374,227.7641,226.214,227.1159,36789.0
2022-10-18 12:00:00,241.69,242.34,241.36,241.97,11547.0,227.0595,227.6701,226.7495,227.3225,11547.0
2022-10-18 12:30:00,241.91,242.73,241.87,242.31,12454.0,227.2662,228.0365,227.2286,227.642,12454.0
2022-10-18 13:00:00,242.33,242.33,241.15,242.15,16319.0,227.6607,227.6607,226.5522,227.4916,16319.0
2022-10-18 13:30:00,242.11,242.93,242.11,242.84,16604.0,227.4541,228.2244,227.4541,228.1399,16604.0
2022-10-18 14:00:00,242.8,242.87,242.2,242.77,21565.0,228.1023,228.1681,227.5386,228.0741,21565.0
2022-10-18 14:30:00,242.7,242.79,240.88,241.47,23752.0,228.0083,228.0929,226.2985,226.8528,23752.0
2022-10-18 15:00:00,241.32,241.38,240.51,241.26,15041.0,226.7119,226.7683,225.9509,226.6555,15041.0
2022-10-18 15:30:00,241.32,242.58,241.3,242.55,74434.0,226.7119,227.8956,226.6931,227.8674,74434.0
2022-10-19 09:30:00,241.67,242.49,241.29,242.16,33214.0,227.0407,227.8111,226.6837,227.501,33214.0
2022-10-19 10:00:00,242.09,244.21,241.57,243.81,22089.0,227.4353,229.4269,226.9467,229.0512,22089.0
2022-10-19 10:30:00,243.79,244.04,242.85,243.06,16756.0,229.0324,229.2672,228.1493,228.3466,16756.0
2022-10-19 11:00:00,243.03,243.31,242.46,243.03,14729.0,228.3184,228.5814,227.7829,228.3184,14729.0
2022-10-19 11:30:00,242.81,243.25,241.99,242.89,14951.0,228.1117,228.5251,227.3413,228.1868,14951.0
2022-10-19 12:00:00,242.88,242.92,241.5,241.52,17162.0,228.1774,228.215,226.881,226.8998,17162.0
2022-10-19 12:30:00,241.58,242.02,240.78,241.06,14481.0,226.9561,227.3695,226.2046,226.4676,14481.0
2022-10-19 13:00:00,240.95,241.22,240.01,240.56,13456.0,226.3643,226.6179,225.4812,225.9979,13456.0
2022-10-19 13:30:00,240.55,240.68,239.95,240.47,11119.0,225.9885,226.1106,225.4248,225.9133,11119.0
2022-10-19 14:00:00,240.34,241.47,240.26,241.31,12740.0,225.7912,226.8528,225.716,226.7025,12740.0
2022-10-19 14:30:00,241.31,241.35,240.37,240.54,15055.0,226.7025,226.7401,225.8194,225.9791,15055.0
2022-10-19 15:00:00,240.62,241.94,240.47,241.24,14808.0,226.0543,227.2944,225.9133,226.6367,14808.0
2022-10-19 15:30:00,241.17,241.55,240.94,241.55,74132.0,226.571,226.928,226.3549,226.928,74132.0
2022-10-20 09:30:00,241.67,242.01,240.01,241.26,27943.0,227.0407,227.3601,225.4812,226.6555,27943.0
2022-10-20 10:00:00,241.23,243.5,241.23,242.92,16856.0,226.6273,228.7599,226.6273,228.215,16856.0
2022-10-20 10:30:00,242.92,243.08,241.99,242.4,12933.0,228.215,228.3653,227.3413,227.7265,12933.0
2022-10-20 11:00:00,242.57,242.62,241.37,241.6,58395.0,227.8862,227.9332,226.7589,226.9749,58395.0
2022-10-20 11:30:00,241.78,242.34,241.35,241.35,21317.0,227.144,227.6701,226.7401,226.7401,21317.0
2022-10-20 12:00:00,241.45,241.48,239.91,240.07,13789.0,226.834,226.8622,225.3872,225.5376,13789.0
2022-10-20 12:30:00,240.04,240.07,239.54,240.02,8813.0,225.5094,225.5376,225.0396,225.4906,8813.0
2022-10-20 13:00:00,240.02,240.36,239.5,240.11,26125.0,225.4906,225.81,225.0021,225.5751,26125.0
2022-10-20 13:30:00,239.93,240.04,238.63,239.06,12252.0,225.406,225.5094,224.1847,224.5887,12252.0
2022-10-20 14:00:00,239.01,239.01,238.0,238.15,11463.0,224.5417,224.5417,223.5929,223.7338,11463.0
2022-10-20 14:30:00,238.11,238.99,238.07,238.67,18473.0,223.6962,224.5229,223.6586,224.2223,18473.0
2022-10-20 15:00:00,238.61,239.42,238.1,238.13,25291.0,224.1659,224.9269,223.6868,223.715,25291.0
2022-10-20 15:30:00,238.07,239.3,237.93,238.2,108006.0,223.6586,224.8142,223.5271,223.7807,108006.0
2022-10-21 09:30:00,238.18,238.25,235.69,237.56,109255.0,223.762,223.8277,221.4227,223.1795,109255.0
2022-10-21 10:00:00,237.47,239.65,237.03,237.11,22526.0,223.0949,225.143,222.6816,222.7567,22526.0
2022-10-21 10:30:00,237.08,237.96,236.64,237.04,34596.0,222.7285,223.5553,222.3152,222.691,34596.0
2022-10-21 11:00:00,236.94,240.38,236.94,240.38,21590.0,222.597,225.8288,222.597,225.8288,21590.0
2022-10-21 11:30:00,240.34,241.38,239.91,241.35,15869.0,225.7912,226.7683,225.3872,226.7401,15869.0
2022-10-21 12:00:00,241.51,242.06,240.07,240.17,21035.0,226.8904,227.4071,225.5376,225.6315,21035.0
2022-10-21 12:30:00,239.97,240.65,239.77,240.2,27152.0,225.4436,226.0824,225.2557,225.6597,27152.0
2022-10-21 13:00:00,240.2,240.61,239.33,239.59,16309.0,225.6597,226.0449,224.8423,225.0866,16309.0
2022-10-21 13:30:00,239.64,240.2,239.56,240.01,27383.0,225.1336,225.6597,225.0584,225.4812,27383.0
2022-10-21 14:00:00,240.11,240.93,239.91,240.18,21162.0,225.5751,226.3455,225.3872,225.6409,21162.0
2022-10-21 14:30:00,240.26,240.34,239.43,240.11,22257.0,225.716,225.7912,224.9363,225.5751,22257.0
2022-10-21 15:00:00,240.19,242.08,240.14,241.91,18051.0,225.6503,227.4259,225.6033,227.2662,18051.0
2022-10-21 15:30:00,241.94,242.28,241.12,241.3,112884.0,227.2944,227.6138,226.524,226.6931,112884.0
2022-10-24 09:30:00,243.39,245.87,242.71,245.72,97743.0,228.6566,230.9865,228.0177,230.8455,97743.0
2022-10-24 10:00:00,245.8,245.91,241.87,243.68,36761.0,230.9207,231.024,227.2286,228.929,36761.0
2022-10-24 10:30:00,243.77,245.13,242.99,244.21,30285.0,229.0136,230.2912,228.2808,229.4269,30285.0
2022-10-24 11:00:00,244.23,244.61,243.46,243.79,17513.0,229.4457,229.8027,228.7223,229.0324,17513.0
2022-10-24 11:30:00,243.56,244.08,242.63,243.77,22073.0,228.8163,229.3048,227.9426,229.0136,22073.0
2022-10-24 12:00:00,243.67,244.12,243.0,243.47,15183.0,228.9196,229.3424,228.2902,228.7317,15183.0
2022-10-24 12:30:00,243.45,243.82,243.12,243.12,13943.0,228.7129,229.0605,228.4029,228.4029,13943.0
2022-10-24 13:00:00,243.13,243.51,242.81,243.17,15679.0,228.4123,228.7693,228.1117,228.4499,15679.0
2022-10-24 13:30:00,243.16,243.45,242.96,242.97,12191.0,228.4405,228.7129,228.2526,228.262,12191.0
2022-10-24 14:00:00,243.05,243.28,241.96,242.81,34083.0,228.3372,228.5532,227.3131,228.1117,34083.0
2022-10-24 14:30:00,242.69,243.79,242.69,243.77,57767.0,227.999,229.0324,227.999,229.0136,57767.0
2022-10-24 15:00:00,243.58,244.41,243.37,243.38,160075.0,228.8351,229.6148,228.6378,228.6472,160075.0
2022-10-24 15:30:00,243.37,244.09,242.79,243.87,290458.0,228.6378,229.3142,228.0929,229.1075,290458.0
2022-10-25 09:30:00,245.07,245.95,243.42,245.95,61402.0,230.2349,231.0616,228.6848,231.0616,61402.0
2022-10-25 10:00:00,245.76,247.01,245.05,246.99,50669.0,230.8831,232.0574,230.2161,232.0387,50669.0
2022-10-25 10:30:00,247.31,247.75,246.72,247.42,26588.0,232.3393,232.7526,231.785,232.4426,26588.0
2022-10-25 11:00:00,247.41,248.99,247.29,248.13,52318.0,232.4332,233.9176,232.3205,233.1096,52318.0
2022-10-25 11:30:00,248.01,249.01,247.74,248.44,39831.0,232.9969,233.9364,232.7433,233.4009,39831.0
2022-10-25 12:00:00,248.57,249.54,248.51,249.21,30547.0,233.523,234.4343,233.4666,234.1243,30547.0
2022-10-25 12:30:00,249.13,249.37,248.62,248.98,17786.0,234.0491,234.2746,233.57,233.9082,17786.0
2022-10-25 13:00:00,249.0,249.63,248.94,249.51,21263.0,233.927,234.5188,233.8706,234.4061,21263.0
2022-10-25 13:30:00,249.52,249.81,249.05,249.44,26117.0,234.4155,234.6879,233.974,234.3403,26117.0
2022-10-25 14:00:00,249.46,250.89,249.39,250.63,43859.0,234.3591,235.7026,234.2934,235.4583,43859.0
2022-10-25 14:30:00,250.52,251.03,250.31,250.69,30656.0,235.355,235.8341,235.1577,235.5147,30656.0
2022-10-25 15:00:00,250.75,251.22,250.67,251.14,32907.0,235.571,236.0126,235.4959,235.9374,32907.0
2022-10-25 15:30:00,251.26,251.55,250.67,251.47,156886.0,236.0502,236.3226,235.4959,236.2475,156886.0
2022-10-26 09:30:00,252.75,254.0,251.46,251.93,71227.0,237.45,238.6243,236.2381,236.6796,71227.0
2022-10-26 10:00:00,252.38,253.6,252.38,253.33,32249.0,237.1024,238.2485,237.1024,237.9949,32249.0
2022-10-26 10:30:00,253.33,254.2,253.1,253.85,35782.0,237.9949,238.8122,237.7788,238.4834,35782.0
2022-10-26 11:00:00,253.93,254.61,253.88,253.88,27869.0,238.5585,239.1974,238.5116,238.5116,27869.0
2022-10-26 11:30:00,253.79,254.74,253.79,254.52,21836.0,238.427,239.3195,238.427,239.1128,21836.0
2022-10-26 12:00:00,254.46,254.84,253.84,254.12,15244.0,239.0565,239.4135,238.474,238.737,15244.0
2022-10-26 12:30:00,254.04,254.52,252.81,253.03,21509.0,238.6619,239.1128,237.5063,237.713,21509.0
2022-10-26 13:00:00,252.88,253.57,252.64,253.5,46347.0,237.5721,238.2203,237.3466,238.1546,46347.0
2022-10-26 13:30:00,253.52,253.58,253.07,253.24,25493.0,238.1734,238.2297,237.7506,237.9103,25493.0
2022-10-26 14:00:00,253.31,253.54,252.85,252.85,18265.0,237.9761,238.1922,237.5439,237.5439,18265.0
2022-10-26 14:30:00,252.84,253.1,252.28,252.37,34893.0,237.5345,237.7788,237.0084,237.093,34893.0
2022-10-26 15:00:00,252.34,252.54,251.97,252.35,34017.0,237.0648,237.2527,236.7172,237.0742,34017.0
2022-10-26 15:30:00,252.29,252.65,251.56,251.98,137915.0,237.0178,237.356,236.332,236.7266,137915.0
2022-10-27 09:30:00,251.94,252.37,250.55,251.25,48946.0,236.689,237.093,235.3832,236.0408,48946.0
2022-10-27 10:00:00,251.49,251.87,250.59,251.68,29797.0,236.2662,236.6232,235.4207,236.4447,29797.0
2022-10-27 10:30:00,252.06,252.7,251.17,251.26,25159.0,236.8017,237.403,235.9656,236.0502,25159.0
2022-10-27 11:00:00,251.11,251.88,250.94,251.15,19960.0,235.9093,236.6326,235.7495,235.9468,19960.0
2022-10-27 11:30:00,251.08,251.08,248.95,250.06,26851.0,235.8811,235.8811,233.88,234.9228,26851.0
2022-10-27 12:00:00,250.01,251.04,250.01,250.08,22599.0,234.8758,235.8435,234.8758,234.9416,22599.0
2022-10-27 12:30:00,250.05,251.61,250.03,251.37,18110.0,234.9134,236.379,234.8946,236.1535,18110.0
2022-10-27 13:00:00,251.5,251.7,251.08,251.18,24910.0,236.2756,236.4635,235.8811,235.975,24910.0
2022-10-27 13:30:00,251.23,251.29,250.13,250.14,14625.0,236.022,236.0784,234.9886,234.998,14625.0
2022-10-27 14:00:00,249.94,250.31,249.77,249.85,17470.0,234.8101,235.1577,234.6504,234.7255,17470.0
2022-10-27 14:30:00,249.96,249.96,249.44,249.63,24259.0,234.8289,234.8289,234.3403,234.5188,24259.0
2022-10-27 15:00:00,249.9,250.15,249.58,250.0,25512.0,234.7725,235.0074,234.4719,234.8664,25512.0
2022-10-27 15:30:00,249.92,250.25,248.63,249.11,113537.0,234.7913,235.1013,233.5794,234.0303,113537.0
2022-10-28 09:30:00,249.06,251.53,248.11,251.28,40553.0,233.9833,236.3038,233.0909,236.069,40553.0
2022-10-28 10:00:00,251.28,251.74,249.46,251.07,27546.0,236.069,236.5011,234.3591,235.8717,27546.0
2022-10-28 10:30:00,251.26,252.21,251.25,251.96,17173.0,236.0502,236.9427,236.0408,236.7078,17173.0
2022-10-28 11:00:00,251.98,252.17,251.64,251.96,13428.0,236.7266,236.9051,236.4072,236.7078,13428.0
2022-10-28 11:30:00,252.08,252.87,251.86,252.24,33722.0,236.8205,237.5627,236.6139,236.9708,33722.0
2022-10-28 12:00:00,252.16,253.2,252.05,252.85,40522.0,236.8957,237.8727,236.7924,237.5439,40522.0
2022-10-28 12:30:00,252.88,253.38,252.65,253.11,15174.0,237.5721,238.0418,237.356,237.7882,15174.0
2022-10-28 13:00:00,253.15,253.43,252.9,253.08,12031.0,237.8258,238.0888,237.5909,237.76,12031.0
2022-10-28 13:30:00,253.05,253.55,252.96,253.36,17062.0,237.7318,238.2015,237.6473,238.0231,17062.0
2022-10-28 14:00:00,253.43,254.12,253.32,254.12,19335.0,238.0888,238.737,237.9855,238.737,19335.0
2022-10-28 14:30:00,254.14,255.4,254.09,255.37,26426.0,238.7558,239.9396,238.7089,239.9114,26426.0
2022-10-28 15:00:00,255.29,255.38,254.73,255.17,31461.0,239.8362,239.9208,239.3101,239.7235,31461.0
2022-10-28 15:30:00,255.16,255.41,253.88,254.54,116799.0,239.7141,239.949,238.5116,239.1316,116799.0
2022-10-31 09:30:00,252.49,253.16,251.57,252.53,38259.0,237.2057,237.8352,236.3414,237.2433,38259.0
2022-10-31 10:00:00,252.51,254.0,252.51,253.16,26667.0,237.2245,238.6243,237.2245,237.8352,26667.0
2022-10-31 10:30:00,253.13,253.63,252.46,252.6,13717.0,237.807,238.2767,237.1775,237.3091,13717.0
2022-10-31 11:00:00,252.46,253.47,252.45,253.14,28954.0,237.1775,238.1264,237.1681,237.8164,28954.0
2022-10-31 11:30:00,253.17,253.6,252.84,252.84,15906.0,237.8446,238.2485,237.5345,237.5345,15906.0
2022-10-31 12:00:00,252.75,252.75,251.11,251.11,14087.0,237.45,237.45,235.9093,235.9093,14087.0
2022-10-31 12:30:00,251.24,251.59,250.99,251.1,20681.0,236.0314,236.3602,235.7965,235.8999,20681.0
2022-10-31 13:00:00,251.07,251.22,250.09,250.84,17827.0,235.8717,236.0126,234.951,235.6556,17827.0
2022-10-31 13:30:00,250.88,250.88,249.87,250.07,18356.0,235.6932,235.6932,234.7443,234.9322,18356.0
2022-10-31 14:00:00,250.03,250.56,249.89,249.89,19001.0,234.8946,235.3925,234.7631,234.7631,19001.0
2022-10-31 14:30:00,249.88,250.35,249.83,250.15,27659.0,234.7537,235.1953,234.7067,235.0074,27659.0
2022-10-31 15:00:00,250.13,250.39,249.09,250.39,30284.0,234.9886,235.2328,234.0115,235.2328,30284.0
2022-10-31 15:30:00,250.38,251.14,250.06,250.34,113690.0,235.2234,235.9374,234.9228,235.1859,113690.0
2022-11-01 09:30:00,252.94,254.78,252.68,253.01,40541.0,237.6285,239.3571,237.3842,237.6942,40541.0
2022-11-01 10:00:00,252.38,252.38,251.04,251.37,17103.0,237.1024,237.1024,235.8435,236.1535,17103.0
2022-11-01 10:30:00,251.54,251.99,250.73,250.95,32396.0,236.3132,236.736,235.5523,235.7589,32396.0
2022-11-01 11:00:00,251.21,251.21,249.97,250.88,20710.0,236.0032,236.0032,234.8383,235.6932,20710.0
2022-11-01 11:30:00,250.88,251.6,250.26,251.54,16258.0,235.6932,236.3696,235.1107,236.3132,16258.0
2022-11-01 12:00:00,251.68,252.63,251.58,251.62,26610.0,236.4447,237.3372,236.3508,236.3884,26610.0
2022-11-01 12:30:00,251.67,252.02,251.05,251.61,19077.0,236.4354,236.7642,235.8529,236.379,19077.0
2022-11-01 13:00:00,251.54,251.96,251.3,251.51,14722.0,236.3132,236.7078,236.0878,236.285,14722.0
2022-11-01 13:30:00,251.57,251.57,250.91,251.13,17638.0,236.3414,236.3414,235.7214,235.928,17638.0
2022-11-01 14:00:00,251.17,251.65,251.09,251.65,12792.0,235.9656,236.4166,235.8905,236.4166,12792.0
2022-11-01 14:30:00,251.72,251.84,251.2,251.65,17727.0,236.4823,236.5951,235.9938,236.4166,17727.0
2022-11-01 15:00:00,251.6,251.94,251.24,251.78,21892.0,236.3696,236.689,236.0314,236.5387,21892.0
2022-11-01 15:30:00,251.73,252.43,251.7,252.1,99271.0,236.4917,237.1493,236.4635,236.8393,99271.0
2022-11-02 09:30:00,252.84,252.84,250.05,250.42,26998.0,237.5345,237.5345,234.9134,235.261,26998.0
2022-11-02 10:00:00,250.49,251.4,250.12,250.13,31396.0,235.3268,236.1817,234.9792,234.9886,31396.0
2022-11-02 10:30:00,250.16,251.4,249.36,250.64,22748.0,235.0168,236.1817,234.2652,235.4677,22748.0
2022-11-02 11:00:00,250.7,252.99,250.69,252.05,30073.0,235.5241,237.6754,235.5147,236.7924,30073.0
2022-11-02 11:30:00,251.93,252.5,251.67,252.18,14781.0,236.6796,237.2151,236.4354,236.9145,14781.0
2022-11-02 12:00:00,252.18,252.26,251.47,251.5,23942.0,236.9145,236.9896,236.2475,236.2756,23942.0
2022-11-02 12:30:00,251.4,252.19,251.32,251.92,17532.0,236.1817,236.9239,236.1065,236.6702,17532.0
2022-11-02 13:00:00,251.91,251.97,251.02,251.56,22246.0,236.6608,236.7172,235.8247,236.332,22246.0
2022-11-02 13:30:00,251.43,252.35,251.24,252.02,28319.0,236.2099,237.0742,236.0314,236.7642,28319.0
2022-11-02 14:00:00,252.13,254.8,251.92,254.09,48958.0,236.8675,239.3759,236.6702,238.7089,48958.0
2022-11-02 14:30:00,254.16,254.52,248.35,249.33,53626.0,238.7746,239.1128,233.3163,234.237,53626.0
2022-11-02 15:00:00,249.16,251.68,246.99,247.24,100693.0,234.0773,236.4447,232.0387,232.2735,100693.0
2022-11-02 15:30:00,247.23,247.67,244.82,244.82,249660.0,232.2641,232.6775,230.0,230.0,249660.0
2022-11-03 09:30:00,248.74,260.8,247.13,257.97,152453.0,233.6827,245.0127,232.1702,242.354,152453.0
2022-11-03 10:00:00,257.96,261.5,256.73,261.26,127447.0,242.3446,245.6703,241.1891,245.4448,127447.0
2022-11-03 10:30:00,261.28,263.28,260.08,263.28,78051.0,245.4636,247.3426,244.3363,247.3426,78051.0
2022-11-03 11:00:00,263.13,263.18,261.49,262.08,42355.0,247.2016,247.2486,245.6609,246.2152,42355.0
2022-11-03 11:30:00,262.04,264.02,261.82,263.95,38857.0,246.1776,248.0378,245.9709,247.972,38857.0
2022-11-03 12:00:00,263.92,265.66,262.99,263.47,61831.0,247.9438,249.5785,247.0701,247.521,61831.0
2022-11-03 12:30:00,263.42,263.86,261.47,263.26,106636.0,247.4741,247.8874,245.6421,247.3238,106636.0
2022-11-03 13:00:00,263.15,265.01,262.42,262.9,88208.0,247.2204,248.9678,246.5346,246.9856,88208.0
2022-11-03 13:30:00,262.93,264.0,262.92,263.77,59788.0,247.0137,248.019,247.0043,247.8029,59788.0
2022-11-03 14:00:00,263.85,265.79,263.71,265.12,69922.0,247.878,249.7006,247.7465,249.0712,69922.0
2022-11-03 14:30:00,265.16,265.23,263.07,264.31,64796.0,249.1087,249.1745,247.1453,248.3102,64796.0
2022-11-03 15:00:00,264.31,266.24,264.29,264.77,125497.0,248.3102,250.1234,248.2914,248.7424,125497.0
2022-11-03 15:30:00,264.83,265.83,263.23,263.82,341716.0,248.7987,249.7382,247.2956,247.8499,341716.0
2022-11-04 09:30:00,269.25,272.29,266.81,269.25,128808.0,252.9512,255.8071,250.6589,252.9512,128808.0
2022-11-04 10:00:00,269.24,275.38,268.97,275.38,106078.0,252.9418,258.7101,252.6881,258.7101,106078.0
2022-11-04 10:30:00,275.37,275.68,273.55,274.34,59640.0,258.7007,258.9919,256.9909,257.733,59640.0
2022-11-04 11:00:00,274.17,276.47,272.47,272.56,96075.0,257.5733,259.7341,255.9762,256.0608,96075.0
2022-11-04 11:30:00,272.77,273.29,269.88,270.15,53374.0,256.2581,256.7466,253.543,253.7967,53374.0
2022-11-04 12:00:00,270.19,271.76,269.34,270.33,60261.0,253.8343,255.3092,253.0357,253.9658,60261.0
2022-11-04 12:30:00,270.23,270.97,269.55,270.93,46014.0,253.8718,254.567,253.233,254.5295,46014.0
2022-11-04 13:00:00,270.92,271.89,270.48,271.09,30161.0,254.5201,255.4314,254.1067,254.6798,30161.0
2022-11-04 13:30:00,271.04,271.28,269.78,270.52,45639.0,254.6328,254.8583,253.4491,254.1443,45639.0
2022-11-04 14:00:00,270.54,273.11,270.32,272.79,39586.0,254.1631,256.5775,253.9564,256.2769,39586.0
2022-11-04 14:30:00,272.98,274.35,272.72,274.27,35773.0,256.4554,257.7424,256.2111,257.6673,35773.0
2022-11-04 15:00:00,274.18,275.33,274.08,275.22,57708.0,257.5827,258.6631,257.4888,258.5598,57708.0
2022-11-04 15:30:00,275.16,276.43,274.69,276.13,264155.0,258.5034,259.6965,258.0619,259.4147,264155.0
2022-11-07 09:30:00,277.82,278.7,276.58,277.8,68388.0,261.0024,261.8291,259.8374,260.9836,68388.0
2022-11-07 10:00:00,277.88,280.07,277.74,277.98,78247.0,261.0588,263.1162,260.9272,261.1527,78247.0
2022-11-07 10:30:00,278.27,278.69,276.91,277.15,44605.0,261.4251,261.8197,260.1475,260.3729,44605.0
2022-11-07 11:00:00,277.06,277.9,275.83,276.12,28827.0,260.2884,261.0775,259.1328,259.4053,28827.0
2022-11-07 11:30:00,276.18,277.21,275.86,277.03,27580.0,259.4617,260.4293,259.161,260.2602,27580.0
2022-11-07 12:00:00,277.03,279.08,276.9,278.86,33700.0,260.2602,262.1861,260.1381,261.9794,33700.0
2022-11-07 12:30:00,278.71,278.91,276.65,276.92,30811.0,261.8385,262.0264,259.9032,260.1569,30811.0
2022-11-07 13:00:00,276.82,277.38,276.51,276.63,27089.0,260.0629,260.589,259.7717,259.8844,27089.0
2022-11-07 13:30:00,276.61,277.91,276.42,277.83,36459.0,259.8656,261.0869,259.6871,261.0118,36459.0
2022-11-07 14:00:00,277.87,278.86,277.79,278.57,22511.0,261.0494,261.9794,260.9742,261.707,22511.0
2022-11-07 14:30:00,278.67,279.15,278.08,278.08,36015.0,261.8009,262.2519,261.2466,261.2466,36015.0
2022-11-07 15:00:00,278.09,278.22,277.55,278.18,61259.0,261.256,261.3782,260.7487,261.3406,61259.0
2022-11-07 15:30:00,278.15,278.44,277.31,277.58,230016.0,261.3124,261.5849,260.5233,260.7769,230016.0
2022-11-08 09:30:00,278.96,279.97,277.77,279.65,47571.0,262.0734,263.0222,260.9554,262.7216,47571.0
2022-11-08 10:00:00,279.97,282.33,279.97,281.68,33826.0,263.0222,265.2394,263.0222,264.6287,33826.0
2022-11-08 10:30:00,281.59,282.85,281.44,282.63,28270.0,264.5442,265.7279,264.4032,265.5212,28270.0
2022-11-08 11:00:00,282.51,283.25,282.02,282.63,23976.0,265.4085,266.1037,264.9481,265.5212,23976.0
2022-11-08 11:30:00,282.59,283.08,282.09,282.4,26445.0,265.4836,265.944,265.0139,265.3051,26445.0
2022-11-08 12:00:00,282.48,282.92,282.18,282.92,78627.0,265.3803,265.7937,265.0985,265.7937,78627.0
2022-11-08 12:30:00,282.72,284.5,282.29,283.86,44300.0,265.6058,267.278,265.2018,266.6768,44300.0
2022-11-08 13:00:00,283.78,284.73,282.8,283.28,42964.0,266.6016,267.4941,265.6809,266.1319,42964.0
2022-11-08 13:30:00,283.04,283.86,282.36,282.6,66921.0,265.9064,266.6768,265.2676,265.493,66921.0
2022-11-08 14:00:00,282.63,282.89,281.42,281.47,38590.0,265.5212,265.7655,264.3845,264.4314,38590.0
2022-11-08 14:30:00,281.35,283.49,281.09,283.35,47323.0,264.3187,266.3292,264.0744,266.1976,47323.0
2022-11-08 15:00:00,283.3,284.08,283.1,284.0,38289.0,266.1507,266.8834,265.9628,266.8083,38289.0
2022-11-08 15:30:00,283.94,284.78,282.72,283.12,209457.0,266.7519,267.5411,265.6058,265.9816,209457.0
2022-11-09 09:30:00,282.89,284.14,281.11,283.02,44077.0,265.7655,266.9398,264.0932,265.8876,44077.0
2022-11-09 10:00:00,282.84,285.09,282.83,284.18,24044.0,265.7185,267.8323,265.7091,266.9774,24044.0
2022-11-09 10:30:00,283.99,284.44,282.51,283.48,30264.0,266.7989,267.2216,265.4085,266.3198,30264.0
2022-11-09 11:00:00,283.63,284.71,283.32,284.13,23659.0,266.4607,267.4753,266.1694,266.9304,23659.0
2022-11-09 11:30:00,284.13,285.43,283.76,284.54,32869.0,266.9304,268.1517,266.5828,267.3156,32869.0
2022-11-09 12:00:00,284.66,285.23,283.93,284.25,21508.0,267.4283,267.9638,266.7425,267.0431,21508.0
2022-11-09 12:30:00,283.97,284.76,282.59,282.86,35615.0,266.7801,267.5223,265.4836,265.7373,35615.0
2022-11-09 13:00:00,282.76,282.85,281.76,282.06,17154.0,265.6433,265.7279,264.7039,264.9857,17154.0
2022-11-09 13:30:00,281.98,282.0,281.15,281.45,24020.0,264.9106,264.9294,264.1308,264.4126,24020.0
2022-11-09 14:00:00,281.65,282.27,281.3,281.3,25240.0,264.6005,265.183,264.2717,264.2717,25240.0
2022-11-09 14:30:00,281.18,281.52,280.46,280.71,31398.0,264.159,264.4784,263.4826,263.7174,31398.0
2022-11-09 15:00:00,280.79,281.75,280.76,280.9,40172.0,263.7926,264.6945,263.7644,263.8959,40172.0
2022-11-09 15:30:00,280.84,281.19,279.81,280.14,245859.0,263.8396,264.1684,262.8719,263.1819,245859.0
2022-11-10 09:30:00,289.73,289.86,286.79,289.29,78439.0,272.1914,272.3136,269.4294,271.7781,78439.0
2022-11-10 10:00:00,289.18,289.77,286.29,288.33,40192.0,271.6747,272.229,268.9597,270.8762,40192.0
2022-11-10 10:30:00,288.16,288.86,287.7,288.57,56227.0,270.7165,271.3741,270.2843,271.1016,56227.0
2022-11-10 11:00:00,288.39,288.88,287.93,288.56,36687.0,270.9325,271.3929,270.5004,271.0922,36687.0
2022-11-10 11:30:00,288.67,288.88,287.57,287.82,36399.0,271.1956,271.3929,270.1622,270.397,36399.0
2022-11-10 12:00:00,287.9,287.96,286.76,286.76,29939.0,270.4722,270.5286,269.4012,269.4012,29939.0
2022-11-10 12:30:00,286.77,286.98,285.68,285.84,12569.0,269.4106,269.6079,268.3866,268.5369,12569.0
2022-11-10 13:00:00,286.17,286.72,285.57,286.3,11685.0,268.8469,269.3636,268.2832,268.9691,11685.0
2022-11-10 13:30:00,286.26,287.7,286.21,287.29,21282.0,268.9315,270.2843,268.8845,269.8991,21282.0
2022-11-10 14:00:00,287.43,287.91,287.23,287.61,14303.0,270.0306,270.4816,269.8428,270.1998,14303.0
2022-11-10 14:30:00,287.58,287.9,287.33,287.9,18278.0,270.1716,270.4722,269.9367,270.4722,18278.0
2022-11-10 15:00:00,287.79,288.83,287.79,288.63,27143.0,270.3689,271.3459,270.3689,271.158,27143.0
2022-11-10 15:30:00,288.63,289.78,288.2,289.5,141816.0,271.158,272.2384,270.754,271.9753,141816.0
2022-11-11 09:30:00,290.67,292.4,289.89,291.12,94223.0,273.0745,274.6998,272.3417,273.4973,94223.0
2022-11-11 10:00:00,291.11,292.46,290.35,291.34,14090.0,273.4879,274.7562,272.7739,273.704,14090.0
2022-11-11 10:30:00,291.38,292.39,291.11,291.33,45937.0,273.7415,274.6904,273.4879,273.6946,45937.0
2022-11-11 11:00:00,291.37,291.7,289.76,290.17,46527.0,273.7321,274.0422,272.2196,272.6048,46527.0
2022-11-11 11:30:00,290.39,290.72,289.28,289.47,37666.0,272.8115,273.1215,271.7687,271.9472,37666.0
2022-11-11 12:00:00,289.23,290.02,289.08,289.21,30843.0,271.7217,272.4639,271.5808,271.7029,30843.0
2022-11-11 12:30:00,289.15,289.35,288.29,288.75,26679.0,271.6465,271.8344,270.8386,271.2707,26679.0
2022-11-11 13:00:00,288.63,289.26,287.87,288.04,44668.0,271.158,271.7499,270.444,270.6037,44668.0
2022-11-11 13:30:00,288.21,289.37,287.88,289.21,27575.0,270.7634,271.8532,270.4534,271.7029,27575.0
2022-11-11 14:00:00,289.27,289.66,288.94,289.6,27659.0,271.7593,272.1257,271.4492,272.0693,27659.0
2022-11-11 14:30:00,289.5,289.77,288.69,289.15,32342.0,271.9753,272.229,271.2144,271.6465,32342.0
2022-11-11 15:00:00,289.12,289.12,287.83,288.47,37112.0,271.6183,271.6183,270.4064,271.0077,37112.0
2022-11-11 15:30:00,288.53,289.47,288.02,288.62,113189.0,271.0641,271.9472,270.5849,271.1486,113189.0
2022-11-14 09:30:00,288.0,293.61,288.0,292.79,53854.0,270.5661,275.8365,270.5661,275.0662,53854.0
2022-11-14 10:00:00,292.97,294.87,292.67,294.3,41135.0,275.2353,277.0203,274.9535,276.4848,41135.0
2022-11-14 10:30:00,294.32,295.53,293.85,295.41,55733.0,276.5036,277.6403,276.062,277.5276,55733.0
2022-11-14 11:00:00,295.5,296.15,294.33,294.93,145141.0,277.6121,278.2228,276.513,277.0766,145141.0
2022-11-14 11:30:00,294.97,296.15,294.95,295.48,127896.0,277.1142,278.2228,277.0954,277.5933,127896.0
2022-11-14 12:00:00,295.47,296.3,295.38,296.24,52238.0,277.584,278.3637,277.4994,278.3073,52238.0
2022-11-14 12:30:00,296.32,296.95,296.2,296.69,37253.0,278.3825,278.9744,278.2698,278.7301,37253.0
2022-11-14 13:00:00,296.74,297.7,296.5,297.7,52240.0,278.7771,279.679,278.5516,279.679,52240.0
2022-11-14 13:30:00,297.52,297.77,296.85,297.35,45717.0,279.5099,279.7447,278.8804,279.3502,45717.0
2022-11-14 14:00:00,297.27,297.32,296.37,297.04,39685.0,279.275,279.322,278.4295,279.0589,39685.0
2022-11-14 14:30:00,297.03,297.33,296.74,296.98,25309.0,279.0495,279.3314,278.7771,279.0025,25309.0
2022-11-14 15:00:00,297.04,297.2,295.89,296.1,65043.0,279.0589,279.2092,277.9785,278.1758,65043.0
2022-11-14 15:30:00,296.06,296.35,294.9,295.27,341359.0,278.1382,278.4107,277.0485,277.3961,341359.0
2022-11-15 09:30:00,296.41,297.91,294.99,297.22,58102.0,278.4671,279.8763,277.133,279.228,58102.0
2022-11-15 10:00:00,297.39,297.69,296.15,297.07,24864.0,279.3877,279.6696,278.2228,279.0871,24864.0
2022-11-15 10:30:00,297.18,297.65,295.94,296.41,14650.0,279.1904,279.632,278.0255,278.4671,14650.0
2022-11-15 11:00:00,296.16,296.41,295.72,296.06,23951.0,278.2322,278.4671,277.8188,278.1382,23951.0
2022-11-15 11:30:00,296.02,297.15,295.88,296.39,29709.0,278.1007,279.1623,277.9691,278.4483,29709.0
2022-11-15 12:00:00,296.48,296.48,295.45,295.75,14575.0,278.5328,278.5328,277.5652,277.847,14575.0
2022-11-15 12:30:00,295.59,295.83,294.65,295.58,22133.0,277.6967,277.9222,276.8136,277.6873,22133.0
2022-11-15 13:00:00,295.69,295.82,292.11,292.65,35406.0,277.7906,277.9128,274.4273,274.9347,35406.0
2022-11-15 13:30:00,292.56,293.51,291.56,292.69,38770.0,274.8501,275.7426,273.9106,274.9722,38770.0
2022-11-15 14:00:00,292.82,294.08,291.98,293.87,29652.0,275.0944,276.2781,274.3052,276.0808,29652.0
2022-11-15 14:30:00,293.93,294.42,293.12,294.14,22370.0,276.1372,276.5975,275.3762,276.3345,22370.0
2022-11-15 15:00:00,294.11,294.91,293.52,294.38,24881.0,276.3063,277.0579,275.752,276.5599,24881.0
2022-11-15 15:30:00,294.27,294.89,293.35,294.51,115102.0,276.4566,277.0391,275.5923,276.6821,115102.0
2022-11-16 09:30:00,294.54,297.08,293.3,294.61,62756.0,276.7103,279.0965,275.5453,276.776,62756.0
2022-11-16 10:00:00,294.85,296.37,294.81,295.9,21574.0,277.0015,278.4295,276.9639,277.9879,21574.0
2022-11-16 10:30:00,295.68,296.36,294.77,295.09,27924.0,277.7812,278.4201,276.9263,277.227,27924.0
2022-11-16 11:00:00,295.16,295.95,294.7,295.69,17800.0,277.2927,278.0349,276.8606,277.7906,17800.0
2022-11-16 11:30:00,295.82,296.06,295.01,295.35,22584.0,277.9128,278.1382,277.1518,277.4712,22584.0
2022-11-16 12:00:00,295.21,295.79,295.07,295.21,13961.0,277.3397,277.8846,277.2082,277.3397,13961.0
2022-11-16 12:30:00,295.28,296.25,295.18,295.79,16947.0,277.4055,278.3167,277.3115,277.8846,16947.0
2022-11-16 13:00:00,295.61,295.77,295.22,295.39,13928.0,277.7155,277.8658,277.3491,277.5088,13928.0
2022-11-16 13:30:00,295.43,295.9,294.78,295.8,17769.0,277.5464,277.9879,276.9357,277.894,17769.0
2022-11-16 14:00:00,295.71,296.07,295.7,296.01,7630.0,277.8094,278.1476,277.8,278.0913,7630.0
2022-11-16 14:30:00,295.97,296.25,295.56,296.25,11643.0,278.0537,278.3167,277.6685,278.3167,11643.0
2022-11-16 15:00:00,296.18,296.3,295.49,296.05,16247.0,278.251,278.3637,277.6027,278.1288,16247.0
2022-11-16 15:30:00,296.0,296.31,295.09,295.12,95465.0,278.0819,278.3731,277.227,277.2551,95465.0
2022-11-17 09:30:00,291.38,292.77,290.14,290.34,29941.0,273.7415,275.0474,272.5766,272.7645,29941.0
2022-11-17 10:00:00,290.34,292.44,290.33,292.32,14260.0,272.7645,274.7374,272.7551,274.6246,14260.0
2022-11-17 10:30:00,291.95,291.95,290.26,291.15,18125.0,274.277,274.277,272.6893,273.5255,18125.0
2022-11-17 11:00:00,291.13,291.55,290.46,291.18,10232.0,273.5067,273.9012,272.8772,273.5536,10232.0
2022-11-17 11:30:00,291.29,291.69,290.26,291.43,14793.0,273.657,274.0328,272.6893,273.7885,14793.0
2022-11-17 12:00:00,291.73,292.7,291.43,292.35,23270.0,274.0704,274.9816,273.7885,274.6528,23270.0
2022-11-17 12:30:00,292.22,292.96,291.97,292.4,11449.0,274.5307,275.2259,274.2958,274.6998,11449.0
2022-11-17 13:00:00,292.24,292.38,291.47,291.65,18932.0,274.5495,274.681,273.8261,273.9952,18932.0
2022-11-17 13:30:00,291.63,291.95,291.12,291.63,11192.0,273.9764,274.277,273.4973,273.9764,11192.0
2022-11-17 14:00:00,291.72,292.73,291.45,291.87,11474.0,274.061,275.0098,273.8073,274.2019,11474.0
2022-11-17 14:30:00,291.82,292.09,291.49,291.99,11505.0,274.1549,274.4086,273.8449,274.3146,11505.0
2022-11-17 15:00:00,292.05,292.25,291.19,291.27,14162.0,274.371,274.5589,273.563,273.6382,14162.0
2022-11-17 15:30:00,291.3,293.44,291.28,293.41,74764.0,273.6664,275.6768,273.6476,275.6487,74764.0
2022-11-18 09:30:00,296.0,296.55,294.12,294.13,65596.0,278.0819,278.5986,276.3157,276.3251,65596.0
2022-11-18 10:00:00,294.19,295.3,293.83,294.5,24819.0,276.3814,277.4242,276.0432,276.6727,24819.0
2022-11-18 10:30:00,294.56,295.8,294.56,294.91,22478.0,276.729,277.894,276.729,277.0579,22478.0
2022-11-18 11:00:00,295.01,296.1,294.65,295.35,27553.0,277.1518,278.1758,276.8136,277.4712,27553.0
2022-11-18 11:30:00,295.33,295.86,294.58,294.82,21879.0,277.4524,277.9503,276.7478,276.9733,21879.0
2022-11-18 12:00:00,294.88,294.92,293.56,294.22,18586.0,277.0297,277.0672,275.7896,276.4096,18586.0
2022-11-18 12:30:00,294.25,294.45,293.78,294.17,7423.0,276.4378,276.6257,275.9963,276.3626,7423.0
2022-11-18 13:00:00,294.19,295.01,294.04,294.59,9603.0,276.3814,277.1518,276.2405,276.7572,9603.0
2022-11-18 13:30:00,294.69,294.79,293.91,294.15,4800.0,276.8512,276.9451,276.1184,276.3439,4800.0
2022-11-18 14:00:00,294.12,294.74,293.96,294.48,20752.0,276.3157,276.8981,276.1654,276.6539,20752.0
2022-11-18 14:30:00,294.76,294.76,293.97,294.42,14610.0,276.9169,276.9169,276.1748,276.5975,14610.0
2022-11-18 15:00:00,294.41,295.92,294.41,295.92,17737.0,276.5881,278.0067,276.5881,278.0067,17737.0
2022-11-18 15:30:00,295.98,296.98,295.75,296.54,105104.0,278.0631,279.0025,277.847,278.5892,105104.0
2022-11-21 09:30:00,294.57,297.02,294.18,296.66,40019.0,276.7384,279.0401,276.372,278.7019,40019.0
2022-11-21 10:00:00,297.28,297.56,296.45,297.1,17872.0,279.2844,279.5474,278.5046,279.1153,17872.0
2022-11-21 10:30:00,297.02,297.36,295.9,296.53,13305.0,279.0401,279.3595,277.9879,278.5798,13305.0
2022-11-21 11:00:00,296.63,296.91,296.09,296.45,16483.0,278.6737,278.9368,278.1664,278.5046,16483.0
2022-11-21 11:30:00,296.64,297.02,295.62,295.87,36213.0,278.6831,279.0401,277.7249,277.9597,36213.0
2022-11-21 12:00:00,295.64,296.57,295.64,296.35,14462.0,277.7437,278.6174,277.7437,278.4107,14462.0
2022-11-21 12:30:00,296.34,297.13,296.07,296.27,9949.0,278.4013,279.1435,278.1476,278.3355,9949.0
2022-11-21 13:00:00,296.22,297.04,295.62,295.78,17891.0,278.2886,279.0589,277.7249,277.8752,17891.0
2022-11-21 13:30:00,295.79,296.41,295.34,295.77,16637.0,277.8846,278.4671,277.4618,277.8658,16637.0
2022-11-21 14:00:00,295.99,296.86,295.98,296.1,10588.0,278.0725,278.8898,278.0631,278.1758,10588.0
2022-11-21 14:30:00,296.1,296.77,296.1,296.46,16527.0,278.1758,278.8053,278.1758,278.514,16527.0
2022-11-21 15:00:00,296.49,296.94,295.62,295.87,17719.0,278.5422,278.965,277.7249,277.9597,17719.0
2022-11-21 15:30:00,295.85,296.83,295.84,296.41,56928.0,277.941,278.8616,277.9316,278.4671,56928.0
2022-11-22 09:30:00,298.0,302.87,297.17,302.57,82074.0,279.9608,284.536,279.181,284.2542,82074.0
2022-11-22 10:00:00,302.38,305.65,302.37,304.37,88613.0,284.0757,287.1477,284.0663,285.9452,88613.0
2022-11-22 10:30:00,304.64,305.91,304.48,305.66,31574.0,286.1989,287.392,286.0485,287.1571,31574.0
2022-11-22 11:00:00,305.66,306.3,305.21,305.92,32425.0,287.1571,287.7584,286.7344,287.4014,32425.0
2022-11-22 11:30:00,305.92,307.33,305.91,307.24,21754.0,287.4014,288.726,287.392,288.6415,21754.0
2022-11-22 12:00:00,307.19,307.5,306.03,306.31,30432.0,288.5945,288.8857,287.5047,287.7678,30432.0
2022-11-22 12:30:00,306.28,306.54,306.17,306.52,31089.0,287.7396,287.9838,287.6362,287.9651,31089.0
2022-11-22 13:00:00,306.39,307.86,306.32,307.75,29078.0,287.8429,289.2239,287.7772,289.1206,29078.0
2022-11-22 13:30:00,307.72,308.25,307.58,307.91,37327.0,289.0924,289.5903,288.9609,289.2709,37327.0
2022-11-22 14:00:00,308.0,308.53,307.74,308.16,20679.0,289.3555,289.8534,289.1112,289.5058,20679.0
2022-11-22 14:30:00,308.11,308.58,307.51,308.38,79882.0,289.4588,289.9004,288.8951,289.7125,79882.0
2022-11-22 15:00:00,308.38,309.0,308.21,309.0,55468.0,289.7125,290.2949,289.5527,290.2949,55468.0
2022-11-22 15:30:00,308.97,309.57,308.45,309.23,164107.0,290.2667,290.8304,289.7782,290.511,164107.0
2022-11-23 09:30:00,309.0,310.38,307.41,309.57,38400.0,290.2949,291.5914,288.8012,290.8304,38400.0
2022-11-23 10:00:00,309.58,309.58,307.66,308.38,19481.0,290.8398,290.8398,289.036,289.7125,19481.0
2022-11-23 10:30:00,308.5,308.74,306.71,308.36,40352.0,289.8252,290.0507,288.1435,289.6937,40352.0
2022-11-23 11:00:00,308.38,308.7,307.43,307.43,18453.0,289.7125,290.0131,288.82,288.82,18453.0
2022-11-23 11:30:00,307.28,307.66,305.89,306.54,23488.0,288.679,289.036,287.3732,287.9838,23488.0
2022-11-23 12:00:00,306.62,307.15,306.53,306.71,18320.0,288.059,288.5569,287.9744,288.1435,18320.0
2022-11-23 12:30:00,306.78,306.92,305.9,306.45,34237.0,288.2093,288.3408,287.3826,287.8993,34237.0
2022-11-23 13:00:00,306.29,307.26,306.29,307.17,14343.0,287.749,288.6603,287.749,288.5757,14343.0
2022-11-23 13:30:00,307.3,307.34,306.12,306.38,17983.0,288.6978,288.7354,287.5893,287.8335,17983.0
2022-11-23 14:00:00,306.6,308.12,306.49,307.65,25306.0,288.0402,289.4682,287.9369,289.0266,25306.0
2022-11-23 14:30:00,307.59,307.69,306.7,307.32,16578.0,288.9703,289.0642,288.1342,288.7166,16578.0
2022-11-23 15:00:00,307.3,308.14,307.14,307.55,15793.0,288.6978,289.487,288.5475,288.9327,15793.0
2022-11-23 15:30:00,307.54,308.39,307.5,308.0,78015.0,288.9233,289.7219,288.8857,289.3555,78015.0
2022-11-25 09:30:00,308.72,310.25,307.71,310.0,37731.0,290.0319,291.4693,289.083,291.2344,37731.0
2022-11-25 10:00:00,310.32,310.81,309.6,310.51,21800.0,291.535,291.9954,290.8586,291.7135,21800.0
2022-11-25 10:30:00,310.64,310.64,309.45,309.95,14442.0,291.8357,291.8357,290.7177,291.1874,14442.0
2022-11-25 11:00:00,309.88,310.68,309.78,310.53,9403.0,291.1217,291.8732,291.0277,291.7323,9403.0
2022-11-25 11:30:00,310.42,311.13,310.36,310.61,9562.0,291.629,292.296,291.5726,291.8075,9562.0
2022-11-25 12:00:00,310.45,311.02,310.11,310.97,7842.0,291.6572,292.1926,291.3377,292.1457,7842.0
2022-11-25 12:30:00,310.93,310.94,309.72,309.94,34115.0,292.1081,292.1175,290.9713,291.178,34115.0
2022-11-28 09:30:00,307.72,309.3,305.84,307.96,109546.0,289.0924,290.5768,287.3262,289.3179,109546.0
2022-11-28 10:00:00,307.82,309.04,307.52,309.04,16894.0,289.1864,290.3325,288.9045,290.3325,16894.0
2022-11-28 10:30:00,308.88,309.38,308.77,308.9,9521.0,290.1822,290.6519,290.0788,290.201,9521.0
2022-11-28 11:00:00,308.87,308.93,307.49,307.49,20263.0,290.1728,290.2292,288.8763,288.8763,20263.0
2022-11-28 11:30:00,307.62,308.62,307.62,308.03,9129.0,288.9985,289.9379,288.9985,289.3836,9129.0
2022-11-28 12:00:00,308.03,308.05,307.01,307.03,17553.0,289.3836,289.4024,288.4254,288.4442,17553.0
2022-11-28 12:30:00,307.1,307.71,306.5,306.5,15817.0,288.5099,289.083,287.9463,287.9463,15817.0
2022-11-28 13:00:00,306.44,306.74,305.24,305.5,21869.0,287.8899,288.1717,286.7625,287.0068,21869.0
2022-11-28 13:30:00,305.37,305.68,304.36,304.58,17372.0,286.8847,287.1759,285.9358,286.1425,17372.0
2022-11-28 14:00:00,304.71,305.02,303.84,303.84,16651.0,286.2646,286.5559,285.4473,285.4473,16651.0
2022-11-28 14:30:00,303.76,304.34,303.68,303.83,19190.0,285.3721,285.917,285.297,285.4379,19190.0
2022-11-28 15:00:00,303.93,303.96,303.42,303.55,16683.0,285.5318,285.56,285.0527,285.1748,16683.0
2022-11-28 15:30:00,303.33,304.91,303.33,304.44,126541.0,284.9682,286.4525,284.9682,286.011,126541.0
2022-11-29 09:30:00,304.83,306.18,303.68,304.22,54566.0,286.3774,287.6456,285.297,285.8043,54566.0
2022-11-29 10:00:00,304.18,304.52,303.1,303.63,19068.0,285.7667,286.0861,284.7521,285.25,19068.0
2022-11-29 10:30:00,303.87,304.07,303.06,303.12,32180.0,285.4755,285.6634,284.7145,284.7709,32180.0
2022-11-29 11:00:00,303.03,303.22,300.97,301.27,36232.0,284.6863,284.8648,282.751,283.0329,36232.0
2022-11-29 11:30:00,301.15,302.15,301.15,302.03,29879.0,282.9201,283.8596,282.9201,283.7468,29879.0
2022-11-29 12:00:00,302.13,302.29,301.77,302.29,10862.0,283.8408,283.9911,283.5026,283.9911,10862.0
2022-11-29 12:30:00,302.39,303.82,302.39,303.59,10473.0,284.0851,285.4285,284.0851,285.2124,10473.0
2022-11-29 13:00:00,303.56,303.88,303.38,303.47,12313.0,285.1842,285.4849,285.0151,285.0997,12313.0
2022-11-29 13:30:00,303.39,303.85,302.99,303.73,59227.0,285.0245,285.4567,284.6487,285.3439,59227.0
2022-11-29 14:00:00,303.77,304.54,302.72,303.05,38993.0,285.3815,286.1049,284.3951,284.7051,38993.0
2022-11-29 14:30:00,303.05,303.15,302.65,303.05,25557.0,284.7051,284.7991,284.3293,284.7051,25557.0
2022-11-29 15:00:00,303.06,303.42,302.53,302.59,52386.0,284.7145,285.0527,284.2166,284.273,52386.0
2022-11-29 15:30:00,302.57,302.96,301.74,302.11,177827.0,284.2542,284.6206,283.4744,283.822,177827.0
2022-11-30 09:30:00,300.98,301.74,298.78,299.46,123114.0,282.7604,283.4744,280.6936,281.3324,123114.0
2022-11-30 10:00:00,299.48,300.57,299.26,300.15,36129.0,281.3512,282.3752,281.1445,281.9807,36129.0
2022-11-30 10:30:00,300.2,301.28,299.98,300.82,20601.0,282.0276,283.0423,281.8209,282.6101,20601.0
2022-11-30 11:00:00,300.86,302.96,300.37,302.88,9324.0,282.6477,284.6206,282.1873,284.5454,9324.0
2022-11-30 11:30:00,303.04,303.84,302.9,303.31,15735.0,284.6957,285.4473,284.5642,284.9494,15735.0
2022-11-30 12:00:00,303.36,303.37,301.55,302.25,13767.0,284.9963,285.0057,283.2959,283.9535,13767.0
2022-11-30 12:30:00,302.29,302.83,302.19,302.56,36747.0,283.9911,284.4984,283.8972,284.2448,36747.0
2022-11-30 13:00:00,302.55,302.62,301.51,301.51,13178.0,284.2354,284.3011,283.2583,283.2583,13178.0
2022-11-30 13:30:00,301.44,304.42,301.36,303.05,93168.0,283.1926,285.9922,283.1174,284.7051,93168.0
2022-11-30 14:00:00,303.1,304.46,303.09,303.85,151131.0,284.7521,286.0298,284.7427,285.4567,151131.0
2022-11-30 14:30:00,303.76,305.77,303.5,305.06,47433.0,285.3721,287.2605,285.1279,286.5934,47433.0
2022-11-30 15:00:00,305.0,307.7,304.93,307.62,99853.0,286.5371,289.0736,286.4713,288.9985,99853.0
2022-11-30 15:30:00,307.58,310.39,307.56,310.01,228866.0,288.9609,291.6008,288.9421,291.2438,228866.0
2022-12-01 09:30:00,310.35,311.53,308.75,310.59,58183.0,291.5632,292.6718,290.0601,291.7887,58183.0
2022-12-01 10:00:00,310.84,311.69,309.27,309.64,42344.0,292.0235,292.8221,290.5486,290.8962,42344.0
2022-12-01 10:30:00,309.5,311.11,309.03,310.74,37266.0,290.7647,292.2772,290.3231,291.9296,37266.0
2022-12-01 11:00:00,310.48,310.75,309.54,310.09,22999.0,291.6853,291.939,290.8022,291.3189,22999.0
2022-12-01 11:30:00,310.12,312.16,310.12,312.16,50816.0,291.3471,293.2636,291.3471,293.2636,50816.0
2022-12-01 12:00:00,312.23,312.58,310.92,312.38,41061.0,293.3294,293.6582,292.0987,293.4703,41061.0
2022-12-01 12:30:00,312.36,312.79,311.33,312.07,24621.0,293.4515,293.8555,292.4839,293.1791,24621.0
2022-12-01 13:00:00,312.18,312.54,311.27,311.27,10258.0,293.2824,293.6206,292.4275,292.4275,10258.0
2022-12-01 13:30:00,311.35,312.04,311.34,311.86,11357.0,292.5027,293.1509,292.4933,292.9818,11357.0
2022-12-01 14:00:00,311.87,311.91,311.44,311.68,12123.0,292.9912,293.0288,292.5872,292.8127,12123.0
2022-12-01 14:30:00,311.6,312.39,311.58,312.09,11149.0,292.7375,293.4797,292.7187,293.1979,11149.0
2022-12-01 15:00:00,312.13,312.26,311.76,312.09,14203.0,293.2355,293.3576,292.8879,293.1979,14203.0
2022-12-01 15:30:00,312.09,313.05,311.83,312.11,152967.0,293.1979,294.0998,292.9536,293.2167,152967.0
2022-12-02 09:30:00,310.63,314.05,310.0,314.05,85630.0,291.8263,295.0392,291.2344,295.0392,85630.0
2022-12-02 10:00:00,313.87,314.65,313.12,314.09,51303.0,294.8701,295.6029,294.1655,295.0768,51303.0
2022-12-02 10:30:00,313.95,314.87,313.61,314.57,108033.0,294.9453,295.8096,294.6259,295.5278,108033.0
2022-12-02 11:00:00,314.74,315.88,314.16,315.8,26473.0,295.6875,296.7585,295.1426,296.6833,26473.0
2022-12-02 11:30:00,315.81,317.44,315.7,317.26,44707.0,296.6927,298.224,296.5893,298.0549,44707.0
2022-12-02 12:00:00,317.3,318.34,317.15,318.21,25782.0,298.0925,299.0695,297.9516,298.9474,25782.0
2022-12-02 12:30:00,318.13,318.34,316.5,316.55,24257.0,298.8722,299.0695,297.3409,297.3879,24257.0
2022-12-02 13:00:00,316.46,317.49,316.39,317.49,13642.0,297.3033,298.271,297.2376,298.271,13642.0
2022-12-02 13:30:00,317.43,318.28,317.31,318.22,28614.0,298.2146,299.0132,298.1019,298.9568,28614.0
2022-12-02 14:00:00,318.36,319.2,317.8,319.02,29852.0,299.0883,299.8775,298.5622,299.7084,29852.0
2022-12-02 14:30:00,318.98,320.28,318.67,319.98,28153.0,299.6708,300.8921,299.3796,300.6103,28153.0
2022-12-02 15:00:00,319.98,320.62,318.79,318.94,52120.0,300.6103,301.2115,299.4923,299.6332,52120.0
2022-12-02 15:30:00,318.94,319.19,318.29,318.67,175657.0,299.6332,299.8681,299.0226,299.3796,175657.0
2022-12-05 09:30:00,315.74,318.0,315.0,315.0,73743.0,296.6269,298.7501,295.9317,295.9317,73743.0
2022-12-05 10:00:00,314.74,315.54,313.36,315.38,62849.0,295.6875,296.439,294.391,296.2887,62849.0
2022-12-05 10:30:00,315.32,317.35,315.29,317.15,29011.0,296.2324,298.1395,296.2042,297.9516,29011.0
2022-12-05 11:00:00,317.35,317.36,316.34,317.08,29259.0,298.1395,298.1489,297.1906,297.8858,29259.0
2022-12-05 11:30:00,316.91,317.18,314.85,315.25,67088.0,297.7261,297.9798,295.7908,296.1666,67088.0
2022-12-05 12:00:00,315.28,316.43,315.19,316.22,62981.0,296.1948,297.2752,296.1102,297.0779,62981.0
2022-12-05 12:30:00,316.15,316.78,315.64,315.96,58316.0,297.0121,297.604,296.533,296.8336,58316.0
2022-12-05 13:00:00,315.96,316.28,315.9,316.06,13290.0,296.8336,297.1342,296.7772,296.9276,13290.0
2022-12-05 13:30:00,316.14,316.78,315.99,315.99,13530.0,297.0027,297.604,296.8618,296.8618,13530.0
2022-12-05 14:00:00,315.93,316.79,315.83,315.89,11489.0,296.8054,297.6134,296.7115,296.7678,11489.0
2022-12-05 14:30:00,315.9,316.43,315.82,316.1,32312.0,296.7772,297.2752,296.7021,296.9651,32312.0
2022-12-05 15:00:00,316.28,316.53,315.64,316.02,53287.0,297.1342,297.3691,296.533,296.89,53287.0
2022-12-05 15:30:00,316.04,316.55,314.74,314.95,112284.0,296.9088,297.3879,295.6875,295.8847,112284.0
2022-12-06 09:30:00,313.76,315.28,310.28,310.56,135049.0,294.7668,296.1948,291.4974,291.7605,135049.0
2022-12-06 10:00:00,310.72,311.58,309.87,310.4,43488.0,291.9108,292.7187,291.1123,291.6102,43488.0
2022-12-06 10:30:00,310.42,311.46,310.06,311.37,25651.0,291.629,292.606,291.2908,292.5215,25651.0
2022-12-06 11:00:00,311.33,311.87,310.77,311.45,121630.0,292.4839,292.9912,291.9578,292.5966,121630.0
2022-12-06 11:30:00,311.5,312.49,311.08,311.74,35289.0,292.6436,293.5737,292.249,292.8691,35289.0
2022-12-06 12:00:00,311.79,312.32,311.46,312.22,54262.0,292.916,293.414,292.606,293.32,54262.0
2022-12-06 12:30:00,312.15,312.71,311.7,312.32,38095.0,293.2542,293.7803,292.8315,293.414,38095.0
2022-12-06 13:00:00,312.32,312.43,311.49,311.83,39124.0,293.414,293.5173,292.6342,292.9536,39124.0
2022-12-06 13:30:00,311.67,312.24,311.66,311.94,38030.0,292.8033,293.3388,292.7939,293.057,38030.0
2022-12-06 14:00:00,312.01,312.25,310.82,310.87,35097.0,293.1227,293.3482,292.0048,292.0517,35097.0
2022-12-06 14:30:00,310.87,311.58,310.43,311.49,52740.0,292.0517,292.7187,291.6384,292.6342,52740.0
2022-12-06 15:00:00,311.45,311.97,310.93,311.37,37210.0,292.5966,293.0851,292.1081,292.5215,37210.0
2022-12-06 15:30:00,311.41,312.66,311.38,312.12,115375.0,292.559,293.7334,292.5309,293.2261,115375.0
2022-12-07 09:30:00,312.56,313.8,312.4,313.57,50983.0,293.6394,294.8044,293.4891,294.5883,50983.0
2022-12-07 10:00:00,313.4,313.75,311.99,313.01,29267.0,294.4286,294.7574,293.1039,294.0622,29267.0
2022-12-07 10:30:00,313.32,314.47,312.68,314.46,48024.0,294.3534,295.4338,293.7522,295.4244,48024.0
2022-12-07 11:00:00,314.48,315.3,314.11,314.46,52558.0,295.4432,296.2136,295.0956,295.4244,52558.0
2022-12-07 11:30:00,314.5,315.58,314.04,315.29,36435.0,295.462,296.4766,295.0298,296.2042,36435.0
2022-12-07 12:00:00,315.38,315.38,313.97,314.24,35628.0,296.2887,296.2887,294.9641,295.2177,35628.0
2022-12-07 12:30:00,314.24,315.2,314.17,314.86,27455.0,295.2177,296.1196,295.152,295.8002,27455.0
2022-12-07 13:00:00,314.81,315.3,314.46,314.47,21544.0,295.7532,296.2136,295.4244,295.4338,21544.0
2022-12-07 13:30:00,314.46,315.21,314.41,315.17,58553.0,295.4244,296.129,295.3774,296.0914,58553.0
2022-12-07 14:00:00,315.19,315.64,314.57,314.57,43493.0,296.1102,296.533,295.5278,295.5278,43493.0
2022-12-07 14:30:00,314.62,315.06,313.99,314.03,13419.0,295.5747,295.9881,294.9829,295.0204,13419.0
2022-12-07 15:00:00,314.03,314.4,313.65,313.97,27297.0,295.0204,295.368,294.6634,294.9641,27297.0
2022-12-07 15:30:00,314.05,315.77,313.99,315.47,103146.0,295.0392,296.6551,294.9829,296.3733,103146.0
2022-12-08 09:30:00,316.84,320.96,316.84,320.14,68879.0,297.6603,301.5309,297.6603,300.7606,68879.0
2022-12-08 10:00:00,320.41,320.73,318.74,319.94,25088.0,301.0142,301.3149,299.4453,300.5727,25088.0
2022-12-08 10:30:00,319.85,319.9,317.79,317.79,28967.0,300.4881,300.5351,298.5528,298.5528,28967.0
2022-12-08 11:00:00,317.91,318.46,316.7,318.28,36659.0,298.6656,299.1823,297.5288,299.0132,36659.0
2022-12-08 11:30:00,318.28,318.47,317.21,318.23,39236.0,299.0132,299.1917,298.0079,298.9662,39236.0
2022-12-08 12:00:00,318.12,319.22,317.91,319.0,30380.0,298.8629,299.8963,298.6656,299.6896,30380.0
2022-12-08 12:30:00,318.87,319.16,318.15,318.84,24781.0,299.5675,299.8399,298.891,299.5393,24781.0
2022-12-08 13:00:00,318.69,320.0,318.62,319.93,31070.0,299.3983,300.6291,299.3326,300.5633,31070.0
2022-12-08 13:30:00,320.1,320.43,319.62,320.04,22439.0,300.723,301.033,300.2721,300.6666,22439.0
2022-12-08 14:00:00,320.04,320.04,318.57,319.37,30040.0,300.6666,300.6666,299.2856,300.0372,30040.0
2022-12-08 14:30:00,319.32,319.37,318.83,318.94,18353.0,299.9902,300.0372,299.5299,299.6332,18353.0
2022-12-08 15:00:00,318.86,319.56,318.54,319.53,35926.0,299.5581,300.2157,299.2574,300.1875,35926.0
2022-12-08 15:30:00,319.54,320.09,319.23,319.89,166381.0,300.1969,300.7136,299.9057,300.5257,166381.0
2022-12-09 09:30:00,319.74,320.45,317.83,319.28,30750.0,300.3848,301.0518,298.5904,299.9526,30750.0
2022-12-09 10:00:00,319.64,320.08,318.13,318.41,17694.0,300.2908,300.7042,298.8722,299.1353,17694.0
2022-12-09 10:30:00,318.38,319.09,318.04,318.81,16489.0,299.1071,299.7741,298.7877,299.5111,16489.0
2022-12-09 11:00:00,318.84,319.53,318.47,318.6,31697.0,299.5393,300.1875,299.1917,299.3138,31697.0
2022-12-09 11:30:00,318.45,319.12,317.7,318.13,24581.0,299.1729,299.8023,298.4683,298.8722,24581.0
2022-12-09 12:00:00,318.24,318.24,316.06,316.19,32242.0,298.9756,298.9756,296.9276,297.0497,32242.0
2022-12-09 12:30:00,316.1,316.83,316.1,316.6,11723.0,296.9651,297.6509,296.9651,297.4349,11723.0
2022-12-09 13:00:00,316.61,316.61,315.86,316.14,15465.0,297.4443,297.4443,296.7397,297.0027,15465.0
2022-12-09 13:30:00,316.13,316.98,316.03,316.98,12685.0,296.9933,297.7919,296.8994,297.7919,12685.0
2022-12-09 14:00:00,316.99,316.99,316.06,316.75,18734.0,297.8013,297.8013,296.9276,297.5758,18734.0
2022-12-09 14:30:00,316.76,316.85,316.03,316.03,7367.0,297.5852,297.6697,296.8994,296.8994,7367.0
2022-12-09 15:00:00,316.13,316.42,315.98,316.08,9356.0,296.9933,297.2658,296.8524,296.9463,9356.0
2022-12-09 15:30:00,316.02,316.02,313.58,314.34,143372.0,296.89,296.89,294.5977,295.3117,143372.0
2022-12-12 09:30:00,313.06,315.47,313.06,315.27,30666.0,294.1092,296.3733,294.1092,296.1854,30666.0
2022-12-12 10:00:00,315.06,315.37,314.36,315.37,21620.0,295.9881,296.2793,295.3305,296.2793,21620.0
2022-12-12 10:30:00,315.13,316.02,314.87,314.89,12829.0,296.0539,296.89,295.8096,295.8284,12829.0
2022-12-12 11:00:00,315.2,315.62,314.48,315.37,17513.0,296.1196,296.5142,295.4432,296.2793,17513.0
2022-12-12 11:30:00,315.23,315.33,313.98,314.21,16635.0,296.1478,296.2417,294.9735,295.1895,16635.0
2022-12-12 12:00:00,314.16,314.6,313.83,314.22,17236.0,295.1426,295.5559,294.8325,295.1989,17236.0
2022-12-12 12:30:00,314.18,315.01,314.0,314.84,8290.0,295.1614,295.9411,294.9923,295.7814,8290.0
2022-12-12 13:00:00,314.8,315.11,314.39,315.11,17447.0,295.7438,296.0351,295.3586,296.0351,17447.0
2022-12-12 13:30:00,315.13,316.3,314.86,315.96,16817.0,296.0539,297.153,295.8002,296.8336,16817.0
2022-12-12 14:00:00,316.18,316.93,315.92,316.87,23857.0,297.0403,297.7449,296.796,297.6885,23857.0
2022-12-12 14:30:00,316.94,316.99,316.32,316.99,26956.0,297.7543,297.8013,297.1718,297.8013,26956.0
2022-12-12 15:00:00,316.86,317.99,316.86,317.84,29655.0,297.6791,298.7407,297.6791,298.5998,29655.0
2022-12-12 15:30:00,317.87,320.18,317.87,319.44,157073.0,298.628,300.7982,298.628,300.1029,157073.0
2022-12-13 09:30:00,327.83,328.56,323.61,328.1,54039.0,307.9851,308.6709,304.0205,308.2387,54039.0
2022-12-13 10:00:00,328.16,328.28,324.26,325.06,45519.0,308.2951,308.4078,304.6312,305.3827,45519.0
2022-12-13 10:30:00,324.67,325.43,322.36,322.6,24481.0,305.0164,305.7303,302.8462,303.0717,24481.0
2022-12-13 11:00:00,322.81,325.69,322.65,325.56,35361.0,303.2689,305.9746,303.1186,305.8525,35361.0
2022-12-13 11:30:00,325.68,326.34,324.02,324.51,27034.0,305.9652,306.5853,304.4057,304.866,27034.0
2022-12-13 12:00:00,324.64,325.28,323.34,323.4,15763.0,304.9882,305.5894,303.7669,303.8232,15763.0
2022-12-13 12:30:00,323.35,323.35,321.81,323.14,20191.0,303.7763,303.7763,302.3295,303.579,20191.0
2022-12-13 13:00:00,323.39,324.73,323.34,324.35,19801.0,303.8138,305.0727,303.7669,304.7157,19801.0
2022-12-13 13:30:00,324.53,324.89,324.11,324.47,18598.0,304.8848,305.223,304.4903,304.8285,18598.0
2022-12-13 14:00:00,323.88,324.85,323.52,324.85,14683.0,304.2742,305.1855,303.936,305.1855,14683.0
2022-12-13 14:30:00,324.7,326.21,324.56,324.94,19895.0,305.0445,306.4631,304.913,305.27,19895.0
2022-12-13 15:00:00,324.94,325.14,323.62,324.94,23040.0,305.27,305.4579,304.0299,305.27,23040.0
2022-12-13 15:30:00,325.05,326.01,324.35,325.42,112935.0,305.3734,306.2752,304.7157,305.721,112935.0
2022-12-14 09:30:00,324.66,325.56,322.6,325.34,26589.0,305.007,305.8525,303.0717,305.6458,26589.0
2022-12-14 10:00:00,325.38,325.83,324.24,324.54,17948.0,305.6834,306.1061,304.6124,304.8942,17948.0
2022-12-14 10:30:00,324.59,325.98,324.38,325.14,14700.0,304.9412,306.2471,304.7439,305.4579,14700.0
2022-12-14 11:00:00,325.34,325.56,324.25,325.14,20288.0,305.6458,305.8525,304.6218,305.4579,20288.0
2022-12-14 11:30:00,325.25,326.55,325.15,325.71,22114.0,305.5612,306.7826,305.4673,305.9934,22114.0
2022-12-14 12:00:00,325.75,326.38,325.72,326.25,22913.0,306.031,306.6228,306.0028,306.5007,22913.0
2022-12-14 12:30:00,326.25,327.03,326.21,326.72,44152.0,306.5007,307.2335,306.4631,306.9423,44152.0
2022-12-14 13:00:00,326.68,326.98,326.05,326.54,21112.0,306.9047,307.1865,306.3128,306.7732,21112.0
2022-12-14 13:30:00,326.61,327.93,326.44,327.33,11731.0,306.8389,308.079,306.6792,307.5153,11731.0
2022-12-14 14:00:00,327.13,327.13,322.68,324.31,17836.0,307.3274,307.3274,303.1468,304.6781,17836.0
2022-12-14 14:30:00,323.88,324.99,321.87,323.93,36060.0,304.2742,305.317,302.3859,304.3212,36060.0
2022-12-14 15:00:00,324.06,327.27,324.06,324.33,33840.0,304.4433,307.459,304.4433,304.6969,33840.0
2022-12-14 15:30:00,323.64,325.45,323.08,325.09,77267.0,304.0487,305.7491,303.5226,305.4109,77267.0
2022-12-15 09:30:00,319.51,319.98,317.75,318.34,38595.0,300.1687,300.6103,298.5153,299.0695,38595.0
2022-12-15 10:00:00,318.17,319.44,317.36,318.95,33195.0,298.9098,300.1029,298.1489,299.6426,33195.0
2022-12-15 10:30:00,318.82,320.4,318.71,319.44,46473.0,299.5205,301.0048,299.4171,300.1029,46473.0
2022-12-15 11:00:00,319.51,319.51,317.49,317.81,34682.0,300.1687,300.1687,298.271,298.5716,34682.0
2022-12-15 11:30:00,317.99,318.36,316.3,317.24,29530.0,298.7407,299.0883,297.153,298.0361,29530.0
2022-12-15 12:00:00,317.04,317.76,316.9,317.6,17158.0,297.8482,298.5246,297.7167,298.3743,17158.0
2022-12-15 12:30:00,317.76,318.19,315.9,316.37,32143.0,298.5246,298.9286,296.7772,297.2188,32143.0
2022-12-15 13:00:00,316.12,316.25,315.11,315.28,19213.0,296.9839,297.1061,296.0351,296.1948,19213.0
2022-12-15 13:30:00,315.28,315.59,314.64,315.04,15678.0,296.1948,296.486,295.5935,295.9693,15678.0
2022-12-15 14:00:00,314.95,315.37,314.27,314.89,25458.0,295.8847,296.2793,295.2459,295.8284,25458.0
2022-12-15 14:30:00,314.95,316.53,314.89,316.09,25153.0,295.8847,297.3691,295.8284,296.9557,25153.0
2022-12-15 15:00:00,316.02,316.67,314.72,315.65,41922.0,296.89,297.5006,295.6687,296.5424,41922.0
2022-12-15 15:30:00,315.68,316.38,314.97,316.2,109717.0,296.5706,297.2282,295.9035,297.0591,109717.0
2022-12-16 09:30:00,316.27,316.27,313.37,314.9,236384.0,297.1248,297.1248,294.4004,295.8378,236384.0
2022-12-16 10:00:00,314.75,315.01,312.92,313.69,21351.0,295.6969,295.9411,293.9776,294.701,21351.0
2022-12-16 10:30:00,313.7,314.91,313.17,314.85,14921.0,294.7104,295.8472,294.2125,295.7908,14921.0
2022-12-16 11:00:00,314.92,315.16,313.83,313.94,18790.0,295.8566,296.082,294.8325,294.9359,18790.0
2022-12-16 11:30:00,313.86,314.27,313.0,313.61,25049.0,294.8607,295.2459,294.0528,294.6259,25049.0
2022-12-16 12:00:00,313.6,313.68,312.81,313.68,25834.0,294.6165,294.6916,293.8743,294.6916,25834.0
2022-12-16 12:30:00,313.69,313.87,312.59,312.6,16774.0,294.701,294.8701,293.6676,293.677,16774.0
2022-12-16 13:00:00,312.71,313.02,311.75,311.93,17282.0,293.7803,294.0716,292.8785,293.0476,17282.0
2022-12-16 13:30:00,311.99,313.96,311.99,313.96,23013.0,293.1039,294.9547,293.1039,294.9547,23013.0
2022-12-16 14:00:00,313.96,314.69,313.39,314.19,57259.0,294.9547,295.6405,294.4192,295.1708,57259.0
2022-12-16 14:30:00,314.21,316.17,314.08,316.14,25848.0,295.1895,297.0309,295.0674,297.0027,25848.0
2022-12-16 15:00:00,316.08,316.72,315.66,316.56,49608.0,296.9463,297.5476,296.5518,297.3973,49608.0
2022-12-16 15:30:00,316.52,317.61,316.21,316.3,115365.0,297.3597,298.3837,297.0685,297.153,115365.0
2022-12-19 09:30:00,314.71,316.31,314.0,315.5,29585.0,295.6593,297.1624,294.9923,296.4015,29585.0
2022-12-19 10:00:00,315.79,317.04,315.5,316.77,24285.0,296.6739,297.8482,296.4015,297.5946,24285.0
2022-12-19 10:30:00,316.88,316.88,314.44,315.11,9105.0,297.6979,297.6979,295.4056,296.0351,9105.0
2022-12-19 11:00:00,315.06,315.59,314.81,315.32,13811.0,295.9881,296.486,295.7532,296.2324,13811.0
2022-12-19 11:30:00,315.21,315.22,314.43,314.44,9422.0,296.129,296.1384,295.3962,295.4056,9422.0
2022-12-19 12:00:00,314.52,315.27,314.51,314.64,10168.0,295.4808,296.1854,295.4714,295.5935,10168.0
2022-12-19 12:30:00,314.69,314.74,314.21,314.36,7276.0,295.6405,295.6875,295.1895,295.3305,7276.0
2022-12-19 13:00:00,314.33,314.5,313.91,314.28,7044.0,295.3023,295.462,294.9077,295.2553,7044.0
2022-12-19 13:30:00,313.97,313.97,313.18,313.47,13120.0,294.9641,294.9641,294.2219,294.4943,13120.0
2022-12-19 14:00:00,313.61,313.7,312.35,312.35,13319.0,294.6259,294.7104,293.4421,293.4421,13319.0
2022-12-19 14:30:00,312.43,312.88,311.86,312.31,16185.0,293.5173,293.9401,292.9818,293.4046,16185.0
2022-12-19 15:00:00,312.35,313.14,311.98,313.09,21393.0,293.4421,294.1843,293.0945,294.1373,21393.0
2022-12-19 15:30:00,313.01,314.02,313.01,313.69,68047.0,294.0622,295.011,294.0622,294.701,68047.0
2022-12-20 09:30:00,314.33,314.33,312.19,313.08,35037.0,295.3023,295.3023,293.2918,294.1279,35037.0
2022-12-20 10:00:00,313.11,314.45,313.11,313.47,14775.0,294.1561,295.415,294.1561,294.4943,14775.0
2022-12-20 10:30:00,313.56,313.76,312.5,312.71,23325.0,294.5789,294.7668,293.5831,293.7803,23325.0
2022-12-20 11:00:00,312.71,312.72,310.82,311.06,30569.0,293.7803,293.7897,292.0048,292.2302,30569.0
2022-12-20 11:30:00,311.14,312.72,311.04,312.71,17727.0,292.3054,293.7897,292.2114,293.7803,17727.0
2022-12-20 12:00:00,312.95,313.18,312.33,312.79,12894.0,294.0058,294.2219,293.4233,293.8555,12894.0
2022-12-20 12:30:00,312.68,313.46,312.25,313.2,35627.0,293.7522,294.4849,293.3482,294.2407,35627.0
2022-12-20 13:00:00,313.26,314.13,313.14,314.09,9509.0,294.2971,295.1144,294.1843,295.0768,9509.0
2022-12-20 13:30:00,314.17,314.7,314.08,314.14,8012.0,295.152,295.6499,295.0674,295.1238,8012.0
2022-12-20 14:00:00,314.2,314.89,313.99,314.14,9889.0,295.1801,295.8284,294.9829,295.1238,9889.0
2022-12-20 14:30:00,314.21,314.21,313.67,313.84,10062.0,295.1895,295.1895,294.6822,294.8419,10062.0
2022-12-20 15:00:00,313.81,313.81,313.07,313.29,19379.0,294.8138,294.8138,294.1186,294.3252,19379.0
2022-12-20 15:30:00,313.22,313.35,312.5,312.58,90666.0,294.2595,294.3816,293.5831,293.6582,90666.0
2022-12-21 09:30:00,314.49,315.52,313.5,315.35,54285.0,295.4526,296.4202,294.5225,296.2605,54285.0
2022-12-21 10:00:00,315.35,316.85,315.34,316.85,13807.0,296.2605,297.6697,296.2511,297.6697,13807.0
2022-12-21 10:30:00,316.73,317.16,315.58,315.98,12954.0,297.557,297.961,296.4766,296.8524,12954.0
2022-12-21 11:00:00,316.17,316.35,315.39,315.72,24750.0,297.0309,297.2,296.2981,296.6081,24750.0
2022-12-21 11:30:00,315.69,316.03,315.27,315.57,16086.0,296.58,296.8994,296.1854,296.4672,16086.0
2022-12-21 12:00:00,315.52,315.67,314.96,315.11,17643.0,296.4202,296.5612,295.8941,296.0351,17643.0
2022-12-21 12:30:00,315.19,315.49,314.92,315.28,9032.0,296.1102,296.3921,295.8566,296.1948,9032.0
2022-12-21 13:00:00,315.36,315.67,315.08,315.43,14196.0,296.2699,296.5612,296.0069,296.3357,14196.0
2022-12-21 13:30:00,315.25,315.9,315.18,315.64,14042.0,296.1666,296.7772,296.1008,296.533,14042.0
2022-12-21 14:00:00,315.67,316.11,315.17,315.22,42268.0,296.5612,296.9745,296.0914,296.1384,42268.0
2022-12-21 14:30:00,315.11,315.72,314.68,314.83,21392.0,296.0351,296.6081,295.6311,295.772,21392.0
2022-12-21 15:00:00,314.98,315.04,314.23,314.24,37122.0,295.9129,295.9693,295.2083,295.2177,37122.0
2022-12-21 15:30:00,314.24,314.73,313.9,314.5,79760.0,295.2177,295.6781,294.8983,295.462,79760.0
2022-12-22 09:30:00,312.42,312.42,309.73,310.39,37562.0,293.5079,293.5079,290.9807,291.6008,37562.0
2022-12-22 10:00:00,310.31,311.39,309.66,310.89,18902.0,291.5256,292.5402,290.915,292.0705,18902.0
2022-12-22 10:30:00,310.76,311.19,310.48,310.49,13565.0,291.9484,292.3524,291.6853,291.6947,13565.0
2022-12-22 11:00:00,310.4,310.7,309.93,309.95,12608.0,291.6102,291.892,291.1686,291.1874,12608.0
2022-12-22 11:30:00,309.95,310.15,309.13,309.76,15349.0,291.1874,291.3753,290.4171,291.0089,15349.0
2022-12-22 12:00:00,309.78,309.99,308.53,308.61,28120.0,291.0277,291.225,289.8534,289.9285,28120.0
2022-12-22 12:30:00,308.74,308.78,308.08,308.55,11300.0,290.0507,290.0882,289.4306,289.8722,11300.0
2022-12-22 13:00:00,308.58,308.98,307.64,308.95,24432.0,289.9004,290.2761,289.0173,290.248,24432.0
2022-12-22 13:30:00,308.82,309.54,308.55,309.54,39289.0,290.1258,290.8022,289.8722,290.8022,39289.0
2022-12-22 14:00:00,309.37,309.59,308.61,309.44,22869.0,290.6425,290.8492,289.9285,290.7083,22869.0
2022-12-22 14:30:00,309.39,311.02,309.29,311.02,13853.0,290.6613,292.1926,290.5674,292.1926,13853.0
2022-12-22 15:00:00,311.02,311.93,310.56,311.86,20336.0,292.1926,293.0476,291.7605,292.9818,20336.0
2022-12-22 15:30:00,311.79,312.76,310.53,312.66,79335.0,292.916,293.8273,291.7323,293.7334,79335.0
2022-12-23 09:30:00,311.9,311.9,309.86,309.97,16155.0,293.0194,293.0194,291.1029,291.2062,16155.0
2022-12-23 10:00:00,310.24,311.9,309.95,311.53,12931.0,291.4599,293.0194,291.1874,292.6718,12931.0
2022-12-23 10:30:00,311.69,312.02,310.41,310.61,14043.0,292.8221,293.1321,291.6196,291.8075,14043.0
2022-12-23 11:00:00,310.6,311.97,310.59,311.5,13965.0,291.7981,293.0851,291.7887,292.6436,13965.0
2022-12-23 11:30:00,311.47,312.52,311.35,312.5,18629.0,292.6154,293.6018,292.5027,293.5831,18629.0
2022-12-23 12:00:00,312.5,312.6,311.7,311.77,43267.0,293.5831,293.677,292.8315,292.8972,43267.0
2022-12-23 12:30:00,312.0,312.11,311.1,311.32,10371.0,293.1133,293.2167,292.2678,292.4745,10371.0
2022-12-23 13:00:00,311.37,312.06,311.37,311.95,6248.0,292.5215,293.1697,292.5215,293.0664,6248.0
2022-12-23 13:30:00,311.85,312.06,311.43,311.63,6948.0,292.9724,293.1697,292.5778,292.7657,6948.0
2022-12-23 14:00:00,311.74,311.93,311.23,311.48,18463.0,292.8691,293.0476,292.3899,292.6248,18463.0
2022-12-23 14:30:00,311.56,312.15,311.4,312.14,39458.0,292.7,293.2542,292.5496,293.2448,39458.0
2022-12-23 15:00:00,312.23,312.46,311.3,311.52,10438.0,293.3294,293.5455,292.4557,292.6624,10438.0
2022-12-23 15:30:00,311.44,312.23,311.29,312.08,68557.0,292.5872,293.3294,292.4463,293.1885,68557.0
2022-12-27 09:30:00,313.27,314.2,312.22,312.98,24397.0,294.3064,295.1801,293.32,294.034,24397.0
2022-12-27 10:00:00,313.06,313.59,312.05,313.46,16838.0,294.1092,294.6071,293.1603,294.4849,16838.0
2022-12-27 10:30:00,313.35,313.5,312.23,312.23,16308.0,294.3816,294.5225,293.3294,293.3294,16308.0
2022-12-27 11:00:00,312.36,313.02,312.23,313.0,12509.0,293.4515,294.0716,293.3294,294.0528,12509.0
2022-12-27 11:30:00,313.04,313.13,312.48,312.76,13092.0,294.0904,294.1749,293.5643,293.8273,13092.0
2022-12-27 12:00:00,312.88,313.43,312.8,313.14,21817.0,293.9401,294.4568,293.8649,294.1843,21817.0
2022-12-27 12:30:00,313.13,313.32,312.82,312.98,28337.0,294.1749,294.3534,293.8837,294.034,28337.0
2022-12-27 13:00:00,313.0,313.06,312.45,312.63,8992.0,294.0528,294.1092,293.5361,293.7052,8992.0
2022-12-27 13:30:00,312.63,312.72,311.82,311.98,19318.0,293.7052,293.7897,292.9442,293.0945,19318.0
2022-12-27 14:00:00,312.05,312.41,311.52,311.58,8154.0,293.1603,293.4985,292.6624,292.7187,8154.0
2022-12-27 14:30:00,311.6,312.22,311.56,312.19,14101.0,292.7375,293.32,292.7,293.2918,14101.0
2022-12-27 15:00:00,312.19,312.98,312.12,312.9,18970.0,293.2918,294.034,293.2261,293.9588,18970.0
2022-12-27 15:30:00,312.9,313.06,311.8,312.21,88777.0,293.9588,294.1092,292.9254,293.3106,88777.0
2022-12-28 09:30:00,312.5,313.76,312.11,312.17,18981.0,293.5831,294.7668,293.2167,293.273,18981.0
2022-12-28 10:00:00,312.37,312.89,311.24,311.27,5220.0,293.4609,293.9494,292.3993,292.4275,5220.0
2022-12-28 10:30:00,311.04,311.48,310.05,310.06,14434.0,292.2114,292.6248,291.2814,291.2908,14434.0
2022-12-28 11:00:00,310.0,310.6,309.85,310.27,16435.0,291.2344,291.7981,291.0935,291.488,16435.0
2022-12-28 11:30:00,310.3,310.75,310.16,310.41,12843.0,291.5162,291.939,291.3847,291.6196,12843.0
2022-12-28 12:00:00,310.29,310.39,309.44,309.65,10576.0,291.5068,291.6008,290.7083,290.9056,10576.0
2022-12-28 12:30:00,309.75,310.67,309.75,310.51,7368.0,290.9995,291.8638,290.9995,291.7135,7368.0
2022-12-28 13:00:00,310.52,311.37,310.52,311.11,10864.0,291.7229,292.5215,291.7229,292.2772,10864.0
2022-12-28 13:30:00,311.21,311.21,310.43,310.44,10341.0,292.3711,292.3711,291.6384,291.6478,10341.0
2022-12-28 14:00:00,310.65,310.66,310.01,310.1,7301.0,291.845,291.8544,291.2438,291.3283,7301.0
2022-12-28 14:30:00,310.18,311.22,310.15,310.69,10011.0,291.4035,292.3805,291.3753,291.8826,10011.0
2022-12-28 15:00:00,310.61,310.72,309.28,309.55,12330.0,291.8075,291.9108,290.558,290.8116,12330.0
2022-12-28 15:30:00,309.53,309.93,309.38,309.51,47419.0,290.7928,291.1686,290.6519,290.7741,47419.0
2022-12-29 09:30:00,311.0,312.1,310.19,311.44,23711.0,292.1739,293.2073,291.4129,292.5872,23711.0
2022-12-29 10:00:00,311.68,312.57,311.32,311.75,15905.0,292.8127,293.6488,292.4745,292.8785,15905.0
2022-12-29 10:30:00,312.03,312.08,310.98,311.18,12542.0,293.1415,293.1885,292.1551,292.343,12542.0
2022-12-29 11:00:00,311.28,311.29,310.37,310.5,27672.0,292.4369,292.4463,291.582,291.7041,27672.0
2022-12-29 11:30:00,310.44,311.67,310.39,311.38,12948.0,291.6478,292.8033,291.6008,292.5309,12948.0
2022-12-29 12:00:00,311.59,312.02,311.36,312.0,12515.0,292.7281,293.1321,292.5121,293.1133,12515.0
2022-12-29 12:30:00,311.95,312.11,311.46,312.07,7664.0,293.0664,293.2167,292.606,293.1791,7664.0
2022-12-29 13:00:00,312.07,312.16,311.43,311.63,14832.0,293.1791,293.2636,292.5778,292.7657,14832.0
2022-12-29 13:30:00,311.59,312.13,311.52,312.13,7777.0,292.7281,293.2355,292.6624,293.2355,7777.0
2022-12-29 14:00:00,312.38,312.46,312.02,312.02,11682.0,293.4703,293.5455,293.1321,293.1321,11682.0
2022-12-29 14:30:00,311.88,312.64,311.81,311.85,11797.0,293.0006,293.7146,292.9348,292.9724,11797.0
2022-12-29 15:00:00,311.89,312.03,310.98,311.12,18288.0,293.01,293.1415,292.1551,292.2866,18288.0
2022-12-29 15:30:00,311.17,311.91,310.92,311.4,53695.0,292.3336,293.0288,292.0987,292.5496,53695.0
2022-12-30 09:30:00,308.39,309.5,306.39,306.96,19081.0,291.2444,292.2927,289.3556,289.8939,19081.0
2022-12-30 10:00:00,306.96,308.34,306.67,307.97,21633.0,289.8939,291.1972,289.6201,290.8478,21633.0
2022-12-30 10:30:00,307.92,307.93,306.68,306.85,13866.0,290.8006,290.81,289.6295,289.79,13866.0
2022-12-30 11:00:00,306.67,307.16,305.99,306.21,13025.0,289.6201,290.0828,288.9779,289.1856,13025.0
2022-12-30 11:30:00,306.48,306.86,305.96,306.86,7840.0,289.4406,289.7995,288.9495,289.7995,7840.0
2022-12-30 12:00:00,306.99,307.11,306.45,306.56,13055.0,289.9223,290.0356,289.4123,289.5162,13055.0
2022-12-30 12:30:00,306.66,306.78,306.22,306.68,7293.0,289.6106,289.7239,289.1951,289.6295,7293.0
2022-12-30 13:00:00,306.68,306.77,305.1,305.8,6997.0,289.6295,289.7145,288.1373,288.7984,6997.0
2022-12-30 13:30:00,306.05,306.18,305.36,305.68,8697.0,289.0345,289.1573,288.3829,288.6851,8697.0
2022-12-30 14:00:00,305.65,305.78,305.12,305.65,7941.0,288.6568,288.7795,288.1562,288.6568,7941.0
2022-12-30 14:30:00,305.73,305.85,304.68,305.02,14555.0,288.7323,288.8456,287.7407,288.0618,14555.0
2022-12-30 15:00:00,305.17,306.6,305.13,306.1,11284.0,288.2035,289.5539,288.1657,289.0817,11284.0
2022-12-30 15:30:00,306.07,308.8,306.07,308.26,56112.0,289.0534,291.6316,289.0534,291.1217,56112.0
2023-01-03 09:30:00,310.06,311.78,306.11,306.14,92701.0,292.8216,294.446,289.0912,289.1195,92701.0
2023-01-03 10:00:00,306.26,307.83,306.07,306.42,18735.0,289.2329,290.7156,289.0534,289.384,18735.0
2023-01-03 10:30:00,306.2,307.28,305.92,307.27,15896.0,289.1762,290.1961,288.9118,290.1867,15896.0
2023-01-03 11:00:00,307.68,307.9,305.27,305.27,14400.0,290.5739,290.7817,288.2979,288.2979,14400.0
2023-01-03 11:30:00,305.14,305.34,303.89,305.26,18719.0,288.1751,288.364,286.9946,288.2884,18719.0
2023-01-03 12:00:00,305.33,305.49,304.62,304.93,20929.0,288.3546,288.5057,287.684,287.9768,20929.0
2023-01-03 12:30:00,304.88,305.82,304.33,304.71,14321.0,287.9296,288.8173,287.4102,287.769,14321.0
2023-01-03 13:00:00,304.66,305.92,304.51,305.6,11487.0,287.7218,288.9118,287.5801,288.6095,11487.0
2023-01-03 13:30:00,305.67,306.89,305.63,306.71,21445.0,288.6757,289.8278,288.6379,289.6578,21445.0
2023-01-03 14:00:00,306.8,306.8,305.0,305.21,9668.0,289.7428,289.7428,288.0429,288.2412,9668.0
2023-01-03 14:30:00,305.01,306.16,304.32,306.16,13389.0,288.0523,289.1384,287.4007,289.1384,13389.0
2023-01-03 15:00:00,306.39,306.62,305.47,306.07,20375.0,289.3556,289.5728,288.4868,289.0534,20375.0
2023-01-03 15:30:00,306.15,307.11,305.97,306.49,88075.0,289.129,290.0356,288.959,289.4501,88075.0
2023-01-04 09:30:00,305.94,308.23,304.72,306.17,43474.0,288.9306,291.0933,287.7785,289.1479,43474.0
2023-01-04 10:00:00,306.39,307.73,304.19,305.6,30008.0,289.3556,290.6211,287.2779,288.6095,30008.0
2023-01-04 10:30:00,305.7,306.05,304.65,305.05,31577.0,288.704,289.0345,287.7124,288.0901,31577.0
2023-01-04 11:00:00,305.05,305.49,304.0,305.06,38679.0,288.0901,288.5057,287.0985,288.0996,38679.0
2023-01-04 11:30:00,305.13,308.33,305.13,308.27,26293.0,288.1657,291.1878,288.1657,291.1311,26293.0
2023-01-04 12:00:00,308.31,308.41,307.01,307.23,12856.0,291.1689,291.2633,289.9412,290.1489,12856.0
2023-01-04 12:30:00,307.21,307.78,306.78,306.84,12881.0,290.13,290.6683,289.7239,289.7806,12881.0
2023-01-04 13:00:00,306.74,307.48,306.34,307.31,13536.0,289.6862,290.385,289.3084,290.2245,13536.0
2023-01-04 13:30:00,307.24,307.87,306.35,306.35,20401.0,290.1584,290.7533,289.3178,289.3178,20401.0
2023-01-04 14:00:00,306.44,307.51,304.74,304.75,27137.0,289.4028,290.4134,287.7974,287.8068,27137.0
2023-01-04 14:30:00,304.71,305.95,304.67,305.94,15558.0,287.769,288.9401,287.7312,288.9306,15558.0
2023-01-04 15:00:00,305.96,306.44,305.52,305.68,31841.0,288.9495,289.4028,288.534,288.6851,31841.0
2023-01-04 15:30:00,305.69,306.74,304.22,306.52,88243.0,288.6945,289.6862,287.3063,289.4784,88243.0
2023-01-05 09:30:00,302.64,303.64,300.31,303.16,65878.0,285.8141,286.7585,283.6137,286.3052,65878.0
2023-01-05 10:00:00,303.21,304.46,302.26,302.8,25360.0,286.3524,287.5329,285.4552,285.9652,25360.0
2023-01-05 10:30:00,302.82,303.66,302.56,302.75,18405.0,285.9841,286.7774,285.7386,285.918,18405.0
2023-01-05 11:00:00,302.59,303.56,302.39,302.72,28902.0,285.7669,286.683,285.578,285.8897,28902.0
2023-01-05 11:30:00,302.85,303.12,302.05,302.24,26075.0,286.0124,286.2674,285.2569,285.4364,26075.0
2023-01-05 12:00:00,302.13,303.18,302.02,303.18,22480.0,285.3325,286.3241,285.2286,286.3241,22480.0
2023-01-05 12:30:00,303.09,303.99,302.42,302.53,24578.0,286.2391,287.0891,285.6063,285.7102,24578.0
2023-01-05 13:00:00,302.45,304.06,302.08,303.65,25905.0,285.6347,287.1552,285.2852,286.768,25905.0
2023-01-05 13:30:00,303.63,304.69,303.23,304.09,27941.0,286.7491,287.7501,286.3713,287.1835,27941.0
2023-01-05 14:00:00,304.12,304.52,303.31,303.36,20333.0,287.2118,287.5896,286.4469,286.4941,20333.0
2023-01-05 14:30:00,303.28,303.73,302.86,303.09,26559.0,286.4185,286.8435,286.0219,286.2391,26559.0
2023-01-05 15:00:00,302.99,303.14,302.29,302.44,23139.0,286.1447,286.2863,285.4836,285.6252,23139.0
2023-01-05 15:30:00,302.44,303.23,301.81,301.9,131532.0,285.6252,286.3713,285.0303,285.1153,131532.0
2023-01-06 09:30:00,305.17,306.52,303.02,305.0,39919.0,288.2035,289.4784,286.173,288.0429,39919.0
2023-01-06 10:00:00,305.28,307.74,305.28,306.27,36536.0,288.3073,290.6306,288.3073,289.2423,36536.0
2023-01-06 10:30:00,306.67,309.99,306.67,309.49,31227.0,289.6201,292.7555,289.6201,292.2833,31227.0
2023-01-06 11:00:00,309.6,309.77,309.01,309.06,18326.0,292.3872,292.5477,291.83,291.8772,18326.0
2023-01-06 11:30:00,308.98,310.74,308.98,310.26,14674.0,291.8016,293.4638,291.8016,293.0105,14674.0
2023-01-06 12:00:00,310.27,310.34,309.22,309.49,13215.0,293.0199,293.086,292.0283,292.2833,13215.0
2023-01-06 12:30:00,309.64,309.95,309.07,309.4,11285.0,292.4249,292.7177,291.8866,292.1983,11285.0
2023-01-06 13:00:00,309.49,310.29,309.37,310.27,14955.0,292.2833,293.0388,292.1699,293.0199,14955.0
2023-01-06 13:30:00,310.27,310.81,310.08,310.76,22142.0,293.0199,293.5299,292.8405,293.4827,22142.0
2023-01-06 14:00:00,310.84,311.66,310.63,311.13,20119.0,293.5582,294.3326,293.3599,293.8321,20119.0
2023-01-06 14:30:00,311.08,311.66,311.0,311.36,20093.0,293.7849,294.3326,293.7093,294.0493,20093.0
2023-01-06 15:00:00,311.4,311.6,310.26,310.34,19472.0,294.0871,294.276,293.0105,293.086,19472.0
2023-01-06 15:30:00,310.38,310.87,309.96,310.18,92868.0,293.1238,293.5865,292.7271,292.9349,92868.0
2023-01-09 09:30:00,309.89,311.91,306.03,310.69,64789.0,292.661,294.5687,289.0156,293.4166,64789.0
2023-01-09 10:00:00,310.63,312.39,310.27,311.19,23169.0,293.3599,295.022,293.0199,293.8888,23169.0
2023-01-09 10:30:00,311.29,312.38,311.28,312.12,25473.0,293.9832,295.0126,293.9738,294.7671,25473.0
2023-01-09 11:00:00,312.16,314.18,312.15,313.85,23844.0,294.8048,296.7125,294.7954,296.4009,23844.0
2023-01-09 11:30:00,313.86,313.86,312.59,313.12,25774.0,296.4103,296.4103,295.2109,295.7115,25774.0
2023-01-09 12:00:00,312.87,313.3,312.32,312.91,19645.0,295.4754,295.8814,294.9559,295.5131,19645.0
2023-01-09 12:30:00,312.97,314.35,312.91,314.32,17092.0,295.5698,296.8731,295.5131,296.8447,17092.0
2023-01-09 13:00:00,314.26,314.47,313.49,313.83,16138.0,296.7881,296.9864,296.0609,296.382,16138.0
2023-01-09 13:30:00,313.73,314.01,312.64,312.74,16574.0,296.2875,296.552,295.2581,295.3526,16574.0
2023-01-09 14:00:00,312.89,313.6,312.37,313.46,17553.0,295.4942,296.1648,295.0032,296.0326,17553.0
2023-01-09 14:30:00,313.28,313.4,312.45,312.46,14802.0,295.8626,295.9759,295.0787,295.0881,14802.0
2023-01-09 15:00:00,312.59,313.0,311.8,312.09,27846.0,295.2109,295.5981,294.4648,294.7387,27846.0
2023-01-09 15:30:00,312.13,312.95,311.31,311.73,182532.0,294.7765,295.5509,294.0021,294.3987,182532.0
2023-01-10 09:30:00,309.98,311.28,309.15,310.49,37842.0,292.746,293.9738,291.9622,293.2277,37842.0
2023-01-10 10:00:00,310.45,310.8,309.89,310.04,21987.0,293.1899,293.5204,292.661,292.8027,21987.0
2023-01-10 10:30:00,309.95,310.2,309.03,310.2,11627.0,292.7177,292.9538,291.8488,292.9538,11627.0
2023-01-10 11:00:00,310.19,310.77,309.54,309.56,15702.0,292.9444,293.4921,292.3305,292.3494,15702.0
2023-01-10 11:30:00,309.62,309.91,308.9,309.51,12662.0,292.406,292.6799,291.7261,292.3022,12662.0
2023-01-10 12:00:00,309.44,309.45,308.15,309.14,25825.0,292.2361,292.2455,291.0178,291.9527,25825.0
2023-01-10 12:30:00,309.24,310.4,308.95,310.35,21816.0,292.0472,293.1427,291.7733,293.0955,21816.0
2023-01-10 13:00:00,310.24,310.58,310.05,310.43,8510.0,292.9916,293.3127,292.8121,293.171,8510.0
2023-01-10 13:30:00,310.43,311.1,310.43,310.67,16478.0,293.171,293.8038,293.171,293.3977,16478.0
2023-01-10 14:00:00,310.69,311.78,310.68,311.53,23648.0,293.4166,294.446,293.4071,294.2099,23648.0
2023-01-10 14:30:00,311.57,311.95,311.38,311.54,7936.0,294.2476,294.6065,294.0682,294.2193,7936.0
2023-01-10 15:00:00,311.6,312.12,311.4,311.52,14621.0,294.276,294.7671,294.0871,294.2004,14621.0
2023-01-10 15:30:00,311.44,312.83,311.14,312.79,90323.0,294.1249,295.4376,293.8415,295.3998,90323.0
2023-01-11 09:30:00,315.15,316.6,314.5,315.02,45162.0,297.6286,298.998,297.0147,297.5058,45162.0
2023-01-11 10:00:00,315.11,315.48,313.69,313.87,21922.0,297.5908,297.9402,296.2498,296.4198,21922.0
2023-01-11 10:30:00,313.81,314.21,313.02,313.24,27687.0,296.3631,296.7409,295.617,295.8248,27687.0
2023-01-11 11:00:00,313.18,313.88,312.68,312.96,39421.0,295.7681,296.4292,295.2959,295.5604,39421.0
2023-01-11 11:30:00,313.1,313.58,312.16,313.44,30330.0,295.6926,296.1459,294.8048,296.0137,30330.0
2023-01-11 12:00:00,313.36,313.53,312.96,313.22,13140.0,295.9381,296.0987,295.5604,295.8059,13140.0
2023-01-11 12:30:00,313.23,313.55,313.07,313.27,14805.0,295.8153,296.1175,295.6642,295.8531,14805.0
2023-01-11 13:00:00,313.29,314.08,313.22,314.08,14416.0,295.872,296.6181,295.8059,296.6181,14416.0
2023-01-11 13:30:00,314.04,314.16,313.11,313.27,15019.0,296.5803,296.6936,295.702,295.8531,15019.0
2023-01-11 14:00:00,313.39,313.55,312.21,312.49,28440.0,295.9664,296.1175,294.852,295.1165,28440.0
2023-01-11 14:30:00,312.48,313.62,312.43,313.04,20630.0,295.107,296.1837,295.0598,295.6359,20630.0
2023-01-11 15:00:00,313.11,313.37,312.65,312.68,16239.0,295.702,295.9476,295.2676,295.2959,16239.0
2023-01-11 15:30:00,312.66,313.09,312.36,312.69,79191.0,295.277,295.6831,294.9937,295.3054,79191.0
2023-01-12 09:30:00,312.77,314.01,308.89,309.85,38645.0,295.3809,296.552,291.7166,292.6233,38645.0
2023-01-12 10:00:00,309.82,311.13,309.19,310.82,27573.0,292.5949,293.8321,292.0,293.5393,27573.0
2023-01-12 10:30:00,310.66,311.7,310.35,311.25,26562.0,293.3882,294.3704,293.0955,293.9454,26562.0
2023-01-12 11:00:00,310.95,311.5,310.64,310.97,22842.0,293.6621,294.1815,293.3693,293.681,22842.0
2023-01-12 11:30:00,310.68,311.44,309.99,311.4,18584.0,293.4071,294.1249,292.7555,294.0871,18584.0
2023-01-12 12:00:00,311.31,312.95,311.31,312.93,14088.0,294.0021,295.5509,294.0021,295.532,14088.0
2023-01-12 12:30:00,312.88,312.94,312.15,312.32,12146.0,295.4848,295.5415,294.7954,294.9559,12146.0
2023-01-12 13:00:00,312.26,312.26,310.16,310.41,12073.0,294.8993,294.8993,292.916,293.1521,12073.0
2023-01-12 13:30:00,310.32,312.5,310.3,312.23,21532.0,293.0671,295.1259,293.0482,294.8709,21532.0
2023-01-12 14:00:00,312.27,312.27,311.16,311.24,18180.0,294.9087,294.9087,293.8604,293.936,18180.0
2023-01-12 14:30:00,311.16,311.22,310.13,310.95,29899.0,293.8604,293.9171,292.8877,293.6621,29899.0
2023-01-12 15:00:00,310.8,311.04,309.56,309.88,26799.0,293.5204,293.7471,292.3494,292.6516,26799.0
2023-01-12 15:30:00,309.88,310.51,309.38,310.31,133551.0,292.6516,293.2466,292.1794,293.0577,133551.0
2023-01-13 09:30:00,307.86,310.27,307.36,308.23,30698.0,290.7439,293.0199,290.2717,291.0933,30698.0
2023-01-13 10:00:00,307.91,309.68,307.91,309.25,27610.0,290.7911,292.4627,290.7911,292.0566,27610.0
2023-01-13 10:30:00,309.23,309.24,307.07,307.75,27296.0,292.0377,292.0472,289.9978,290.64,27296.0
2023-01-13 11:00:00,307.85,309.62,307.61,309.36,15447.0,290.7345,292.406,290.5078,292.1605,15447.0
2023-01-13 11:30:00,309.37,310.25,309.37,309.45,22911.0,292.1699,293.001,292.1699,292.2455,22911.0
2023-01-13 12:00:00,309.36,310.14,309.22,310.1,10982.0,292.1605,292.8971,292.0283,292.8594,10982.0
2023-01-13 12:30:00,309.94,309.94,309.47,309.64,9772.0,292.7083,292.7083,292.2644,292.4249,9772.0
2023-01-13 13:00:00,309.91,310.15,309.39,309.58,10682.0,292.6799,292.9066,292.1888,292.3683,10682.0
2023-01-13 13:30:00,309.82,310.88,309.82,310.67,38374.0,292.5949,293.596,292.5949,293.3977,38374.0
2023-01-13 14:00:00,310.79,310.81,309.87,310.17,14193.0,293.511,293.5299,292.6421,292.9255,14193.0
2023-01-13 14:30:00,310.12,310.82,309.74,310.63,23131.0,292.8782,293.5393,292.5194,293.3599,23131.0
2023-01-13 15:00:00,310.66,311.18,310.57,311.17,16896.0,293.3882,293.8793,293.3032,293.8699,16896.0
2023-01-13 15:30:00,311.03,311.91,310.57,311.4,92975.0,293.7377,294.5687,293.3032,294.0871,92975.0
2023-01-17 09:30:00,312.0,312.0,309.65,310.04,56126.0,294.6537,294.6537,292.4344,292.8027,56126.0
2023-01-17 10:00:00,310.09,311.22,308.98,309.24,31949.0,292.8499,293.9171,291.8016,292.0472,31949.0
2023-01-17 10:30:00,309.25,309.31,306.84,307.58,47623.0,292.0566,292.1133,289.7806,290.4795,47623.0
2023-01-17 11:00:00,307.5,308.68,307.24,308.39,25104.0,290.4039,291.5183,290.1584,291.2444,25104.0
2023-01-17 11:30:00,308.3,308.7,307.78,307.9,18967.0,291.1594,291.5372,290.6683,290.7817,18967.0
2023-01-17 12:00:00,308.03,309.47,308.03,309.07,15735.0,290.9044,292.2644,290.9044,291.8866,15735.0
2023-01-17 12:30:00,309.09,309.44,307.9,307.9,11700.0,291.9055,292.2361,290.7817,290.7817,11700.0
2023-01-17 13:00:00,308.14,308.31,307.22,307.29,14578.0,291.0083,291.1689,290.1395,290.2056,14578.0
2023-01-17 13:30:00,307.2,307.82,306.66,307.31,17982.0,290.1206,290.7061,289.6106,290.2245,17982.0
2023-01-17 14:00:00,307.34,308.0,306.28,306.59,21334.0,290.2528,290.8761,289.2517,289.5445,21334.0
2023-01-17 14:30:00,306.57,307.34,306.52,306.97,26515.0,289.5256,290.2528,289.4784,289.9034,26515.0
2023-01-17 15:00:00,307.0,307.56,306.53,306.53,24883.0,289.9317,290.4606,289.4878,289.4878,24883.0
2023-01-17 15:30:00,306.53,307.21,306.01,306.38,162820.0,289.4878,290.13,288.9967,289.3462,162820.0
2023-01-18 09:30:00,308.25,308.25,306.26,307.56,29668.0,291.1122,291.1122,289.2329,290.4606,29668.0
2023-01-18 10:00:00,307.52,307.86,306.37,307.11,18648.0,290.4228,290.7439,289.3367,290.0356,18648.0
2023-01-18 10:30:00,307.06,307.67,306.05,306.31,14536.0,289.9884,290.5645,289.0345,289.2801,14536.0
2023-01-18 11:00:00,306.2,306.6,304.86,305.33,32436.0,289.1762,289.5539,287.9107,288.3546,32436.0
2023-01-18 11:30:00,305.38,305.48,304.56,305.42,12995.0,288.4018,288.4962,287.6274,288.4396,12995.0
2023-01-18 12:00:00,305.41,306.01,304.26,304.44,23349.0,288.4301,288.9967,287.344,287.514,23349.0
2023-01-18 12:30:00,304.41,305.14,304.06,304.29,9249.0,287.4857,288.1751,287.1552,287.3724,9249.0
2023-01-18 13:00:00,304.22,304.64,303.62,304.32,17995.0,287.3063,287.7029,286.7396,287.4007,17995.0
2023-01-18 13:30:00,304.24,305.16,304.24,304.48,15655.0,287.3252,288.194,287.3252,287.5518,15655.0
2023-01-18 14:00:00,304.56,304.65,303.64,303.88,13118.0,287.6274,287.7124,286.7585,286.9852,13118.0
2023-01-18 14:30:00,303.88,304.1,302.78,302.9,17972.0,286.9852,287.1929,285.9463,286.0597,17972.0
2023-01-18 15:00:00,303.1,303.1,302.45,302.61,21120.0,286.2485,286.2485,285.6347,285.7858,21120.0
2023-01-18 15:30:00,302.53,302.93,302.05,302.93,118938.0,285.7102,286.088,285.2569,286.088,118938.0
2023-01-19 09:30:00,302.59,303.39,301.15,301.44,28932.0,285.7669,286.5224,284.407,284.6808,28932.0
2023-01-19 10:00:00,301.16,301.41,299.61,300.69,23606.0,284.4164,284.6525,282.9526,283.9725,23606.0
2023-01-19 10:30:00,300.54,300.66,299.08,299.49,21585.0,283.8309,283.9442,282.452,282.8392,21585.0
2023-01-19 11:00:00,299.43,299.45,298.51,298.56,32195.0,282.7826,282.8015,281.9137,281.9609,32195.0
2023-01-19 11:30:00,298.5,299.78,298.19,299.62,25648.0,281.9043,283.1131,281.6115,282.962,25648.0
2023-01-19 12:00:00,299.52,300.31,299.47,299.54,15330.0,282.8676,283.6137,282.8204,282.8865,15330.0
2023-01-19 12:30:00,299.54,299.66,298.6,299.2,15591.0,282.8865,282.9998,281.9987,282.5654,15591.0
2023-01-19 13:00:00,299.27,300.79,299.24,300.62,20440.0,282.6315,284.067,282.6031,283.9064,20440.0
2023-01-19 13:30:00,300.68,301.03,300.36,300.69,17432.0,283.9631,284.2936,283.6609,283.9725,17432.0
2023-01-19 14:00:00,300.62,301.18,300.1,300.98,16186.0,283.9064,284.4353,283.4153,284.2464,16186.0
2023-01-19 14:30:00,300.93,301.26,300.33,300.57,32665.0,284.1992,284.5108,283.6325,283.8592,32665.0
2023-01-19 15:00:00,300.64,300.94,300.12,300.72,23371.0,283.9253,284.2086,283.4342,284.0009,23371.0
2023-01-19 15:30:00,300.75,300.97,299.71,299.94,117809.0,284.0292,284.237,283.047,283.2642,117809.0
2023-01-20 09:30:00,301.25,301.25,298.36,300.22,95364.0,284.5014,284.5014,281.7721,283.5287,95364.0
2023-01-20 10:00:00,300.42,301.57,300.39,301.1,18025.0,283.7175,284.8036,283.6892,284.3597,18025.0
2023-01-20 10:30:00,301.1,302.17,300.73,301.92,18276.0,284.3597,285.3702,284.0103,285.1341,18276.0
2023-01-20 11:00:00,301.81,302.79,301.8,302.68,18512.0,285.0303,285.9558,285.0208,285.8519,18512.0
2023-01-20 11:30:00,302.75,303.33,302.28,303.21,14271.0,285.918,286.4657,285.4741,286.3524,14271.0
2023-01-20 12:00:00,303.21,303.3,302.22,302.23,14628.0,286.3524,286.4374,285.4175,285.4269,14628.0
2023-01-20 12:30:00,302.13,302.17,301.54,301.69,14664.0,285.3325,285.3702,284.7753,284.9169,14664.0
2023-01-20 13:00:00,301.85,302.49,301.52,302.25,17744.0,285.068,285.6725,284.7564,285.4458,17744.0
2023-01-20 13:30:00,302.33,303.89,302.33,303.51,22801.0,285.5213,286.9946,285.5213,286.6357,22801.0
2023-01-20 14:00:00,303.5,303.97,303.19,303.85,23538.0,286.6263,287.0702,286.3335,286.9568,23538.0
2023-01-20 14:30:00,303.86,304.05,303.32,303.94,22035.0,286.9663,287.1457,286.4563,287.0418,22035.0
2023-01-20 15:00:00,304.0,304.32,303.63,303.97,23813.0,287.0985,287.4007,286.7491,287.0702,23813.0
2023-01-20 15:30:00,304.03,304.59,303.81,304.42,104679.0,287.1268,287.6557,286.9191,287.4951,104679.0
2023-01-23 09:30:00,303.87,304.96,302.73,303.54,23643.0,286.9757,288.0051,285.8991,286.6641,23643.0
2023-01-23 10:00:00,303.75,304.95,303.56,304.41,32318.0,286.8624,287.9957,286.683,287.4857,32318.0
2023-01-23 10:30:00,304.52,304.7,303.59,304.6,22694.0,287.5896,287.7596,286.7113,287.6651,22694.0
2023-01-23 11:00:00,304.7,307.33,304.7,306.73,27684.0,287.7596,290.2434,287.7596,289.6767,27684.0
2023-01-23 11:30:00,306.67,307.69,306.33,307.69,15484.0,289.6201,290.5833,289.299,290.5833,15484.0
2023-01-23 12:00:00,307.56,307.73,306.38,307.55,19457.0,290.4606,290.6211,289.3462,290.4511,19457.0
2023-01-23 12:30:00,307.71,308.55,307.41,308.45,12182.0,290.6022,291.3955,290.3189,291.3011,12182.0
2023-01-23 13:00:00,308.44,309.18,308.37,309.0,14393.0,291.2916,291.9905,291.2255,291.8205,14393.0
2023-01-23 13:30:00,309.06,309.57,308.77,309.06,20299.0,291.8772,292.3588,291.6033,291.8772,20299.0
2023-01-23 14:00:00,309.06,309.06,307.27,307.28,22340.0,291.8772,291.8772,290.1867,290.1961,22340.0
2023-01-23 14:30:00,307.37,307.84,306.53,307.14,15345.0,290.2811,290.725,289.4878,290.0639,15345.0
2023-01-23 15:00:00,307.0,307.71,307.0,307.47,18849.0,289.9317,290.6022,289.9317,290.3756,18849.0
2023-01-23 15:30:00,307.44,308.89,307.23,308.7,110366.0,290.3472,291.7166,290.1489,291.5372,110366.0
2023-01-24 09:30:00,308.37,309.48,306.91,308.04,22215.0,291.2255,292.2738,289.8467,290.9139,22215.0
2023-01-24 10:00:00,307.85,309.14,307.82,308.99,28963.0,290.7345,291.9527,290.7061,291.8111,28963.0
2023-01-24 10:30:00,309.06,310.61,309.05,310.5,29108.0,291.8772,293.341,291.8677,293.2371,29108.0
2023-01-24 11:00:00,310.46,311.08,309.76,310.71,27210.0,293.1993,293.7849,292.5383,293.4354,27210.0
2023-01-24 11:30:00,310.75,311.0,309.65,311.0,16540.0,293.4732,293.7093,292.4344,293.7093,16540.0
2023-01-24 12:00:00,310.88,312.28,310.54,312.21,14221.0,293.596,294.9182,293.2749,294.852,14221.0
2023-01-24 12:30:00,312.32,312.39,311.15,311.7,10363.0,294.9559,295.022,293.851,294.3704,10363.0
2023-01-24 13:00:00,311.55,312.69,311.55,312.59,14034.0,294.2287,295.3054,294.2287,295.2109,14034.0
2023-01-24 13:30:00,312.6,313.29,311.98,312.89,20598.0,295.2204,295.872,294.6348,295.4942,20598.0
2023-01-24 14:00:00,312.9,313.7,312.53,313.7,11384.0,295.5037,296.2592,295.1543,296.2592,11384.0
2023-01-24 14:30:00,313.66,313.98,313.42,313.76,18317.0,296.2214,296.5236,295.9948,296.3159,18317.0
2023-01-24 15:00:00,313.81,313.93,312.59,312.6,19470.0,296.3631,296.4764,295.2109,295.2204,19470.0
2023-01-24 15:30:00,312.64,313.76,312.17,313.35,93510.0,295.2581,296.3159,294.8143,295.9287,93510.0
2023-01-25 09:30:00,308.97,311.68,308.63,311.04,36196.0,291.7922,294.3515,291.4711,293.7471,36196.0
2023-01-25 10:00:00,311.06,312.0,310.28,310.35,34130.0,293.766,294.6537,293.0294,293.0955,34130.0
2023-01-25 10:30:00,310.47,311.48,308.34,310.83,37386.0,293.2088,294.1626,291.1972,293.5488,37386.0
2023-01-25 11:00:00,310.56,311.99,310.54,311.98,15402.0,293.2938,294.6443,293.2749,294.6348,15402.0
2023-01-25 11:30:00,311.93,312.39,310.96,312.1,8240.0,294.5876,295.022,293.6715,294.7482,8240.0
2023-01-25 12:00:00,312.28,312.72,311.92,311.99,10782.0,294.9182,295.3337,294.5782,294.6443,10782.0
2023-01-25 12:30:00,312.15,312.42,312.05,312.28,7052.0,294.7954,295.0504,294.7009,294.9182,7052.0
2023-01-25 13:00:00,312.39,313.15,312.39,312.88,9698.0,295.022,295.7398,295.022,295.4848,9698.0
2023-01-25 13:30:00,312.76,312.97,312.32,312.57,6662.0,295.3715,295.5698,294.9559,295.192,6662.0
2023-01-25 14:00:00,312.56,312.91,311.4,311.62,13711.0,295.1826,295.5131,294.0871,294.2949,13711.0
2023-01-25 14:30:00,311.71,311.87,311.27,311.68,14645.0,294.3798,294.531,293.9643,294.3515,14645.0
2023-01-25 15:00:00,311.77,312.29,311.7,311.82,13322.0,294.4365,294.9276,294.3704,294.4837,13322.0
2023-01-25 15:30:00,311.96,312.67,311.47,312.11,59052.0,294.6159,295.2865,294.1532,294.7576,59052.0
2023-01-26 09:30:00,311.44,313.21,310.0,310.38,33739.0,294.1249,295.7965,292.7649,293.1238,33739.0
2023-01-26 10:00:00,310.68,313.57,310.35,313.57,22280.0,293.4071,296.1364,293.0955,296.1364,22280.0
2023-01-26 10:30:00,313.61,313.74,312.72,313.13,14806.0,296.1742,296.297,295.3337,295.7209,14806.0
2023-01-26 11:00:00,313.12,314.81,313.11,314.81,25406.0,295.7115,297.3075,295.702,297.3075,25406.0
2023-01-26 11:30:00,314.79,315.36,313.79,315.15,28932.0,297.2886,297.8269,296.3442,297.6286,28932.0
2023-01-26 12:00:00,315.22,315.85,314.89,315.15,10054.0,297.6947,298.2897,297.383,297.6286,10054.0
2023-01-26 12:30:00,315.13,315.45,314.84,314.91,16406.0,297.6097,297.9119,297.3358,297.4019,16406.0
2023-01-26 13:00:00,314.81,316.73,314.74,316.04,25527.0,297.3075,299.1207,297.2414,298.4691,25527.0
2023-01-26 13:30:00,316.18,316.81,315.99,316.21,10629.0,298.6013,299.1963,298.4219,298.6297,10629.0
2023-01-26 14:00:00,316.08,316.1,315.18,315.39,10393.0,298.5069,298.5258,297.6569,297.8552,10393.0
2023-01-26 14:30:00,315.59,316.28,315.34,315.78,12782.0,298.0441,298.6958,297.808,298.2236,12782.0
2023-01-26 15:00:00,315.88,316.2,315.28,315.81,15529.0,298.318,298.6202,297.7514,298.2519,15529.0
2023-01-26 15:30:00,315.68,316.9,315.56,316.61,81141.0,298.1291,299.2813,298.0158,299.0074,81141.0
2023-01-27 09:30:00,314.06,315.82,312.01,315.6,37445.0,296.5992,298.2613,294.6632,298.0536,37445.0
2023-01-27 10:00:00,315.86,316.4,313.41,314.13,41255.0,298.2991,298.8091,295.9853,296.6653,41255.0
2023-01-27 10:30:00,314.13,314.41,312.14,313.14,31039.0,296.6653,296.9297,294.7859,295.7303,31039.0
2023-01-27 11:00:00,313.01,313.16,312.29,312.66,17135.0,295.6076,295.7492,294.9276,295.277,17135.0
2023-01-27 11:30:00,312.71,314.17,312.67,313.94,19920.0,295.3242,296.7031,295.2865,296.4859,19920.0
2023-01-27 12:00:00,313.96,314.56,313.63,314.0,15828.0,296.5048,297.0714,296.1931,296.5425,15828.0
2023-01-27 12:30:00,313.99,314.84,313.78,314.57,18307.0,296.5331,297.3358,296.3348,297.0808,18307.0
2023-01-27 13:00:00,314.65,314.72,313.82,314.14,17249.0,297.1564,297.2225,296.3725,296.6747,17249.0
2023-01-27 13:30:00,314.1,314.46,313.66,313.99,14355.0,296.637,296.977,296.2214,296.5331,14355.0
2023-01-27 14:00:00,314.1,315.13,314.1,314.75,21161.0,296.637,297.6097,296.637,297.2508,21161.0
2023-01-27 14:30:00,314.85,315.37,314.71,315.06,21249.0,297.3453,297.8364,297.2131,297.5436,21249.0
2023-01-27 15:00:00,315.06,315.38,314.44,314.74,23442.0,297.5436,297.8458,296.9581,297.2414,23442.0
2023-01-27 15:30:00,314.79,315.58,314.04,314.1,117548.0,297.2886,298.0347,296.5803,296.637,117548.0
2023-01-30 09:30:00,313.56,317.85,313.56,317.74,38793.0,296.127,300.1785,296.127,300.0746,38793.0
2023-01-30 10:00:00,317.83,318.14,315.3,315.94,18286.0,300.1596,300.4524,297.7703,298.3747,18286.0
2023-01-30 10:30:00,315.89,315.89,314.91,315.12,16188.0,298.3275,298.3275,297.4019,297.6003,16188.0
2023-01-30 11:00:00,315.06,315.78,314.82,315.04,16296.0,297.5436,298.2236,297.3169,297.5247,16296.0
2023-01-30 11:30:00,315.1,316.04,315.08,315.56,18601.0,297.5814,298.4691,297.5625,298.0158,18601.0
2023-01-30 12:00:00,315.51,315.75,314.97,315.31,13037.0,297.9686,298.1952,297.4586,297.7797,13037.0
2023-01-30 12:30:00,315.39,315.43,314.35,314.87,40603.0,297.8552,297.893,296.8731,297.3642,40603.0
2023-01-30 13:00:00,314.82,315.3,314.03,315.05,15268.0,297.3169,297.7703,296.5709,297.5342,15268.0
2023-01-30 13:30:00,315.16,315.57,314.85,315.16,21670.0,297.638,298.0252,297.3453,297.638,21670.0
2023-01-30 14:00:00,315.09,315.21,314.05,314.11,33355.0,297.5719,297.6853,296.5897,296.6464,33355.0
2023-01-30 14:30:00,314.11,314.25,313.37,313.48,17526.0,296.6464,296.7786,295.9476,296.0514,17526.0
2023-01-30 15:00:00,313.52,314.35,313.42,314.16,23513.0,296.0892,296.8731,295.9948,296.6936,23513.0
2023-01-30 15:30:00,314.08,314.8,313.57,313.89,102032.0,296.6181,297.2981,296.1364,296.4386,102032.0
2023-01-31 09:30:00,314.92,315.67,314.51,314.87,25393.0,297.4114,298.1197,297.0242,297.3642,25393.0
2023-01-31 10:00:00,314.89,315.35,314.16,315.19,27079.0,297.383,297.8175,296.6936,297.6664,27079.0
2023-01-31 10:30:00,315.48,316.78,315.48,316.64,15349.0,297.9402,299.168,297.9402,299.0358,15349.0
2023-01-31 11:00:00,316.71,317.87,316.71,317.79,19304.0,299.1019,300.1974,299.1019,300.1218,19304.0
2023-01-31 11:30:00,317.64,318.25,317.0,317.78,30477.0,299.9802,300.5562,299.3757,300.1124,30477.0
2023-01-31 12:00:00,317.77,317.77,316.68,317.36,14026.0,300.1029,300.1029,299.0735,299.7157,14026.0
2023-01-31 12:30:00,317.31,318.06,317.28,317.96,21216.0,299.6685,300.3768,299.6402,300.2824,21216.0
2023-01-31 13:00:00,317.93,318.71,317.93,318.71,17933.0,300.254,300.9907,300.254,300.9907,17933.0
2023-01-31 13:30:00,318.55,319.36,318.54,319.17,23066.0,300.8396,301.6045,300.8301,301.4251,23066.0
2023-01-31 14:00:00,319.36,319.99,318.7,319.09,43183.0,301.6045,302.1995,300.9812,301.3495,43183.0
2023-01-31 14:30:00,319.09,319.5,318.7,319.09,30269.0,301.3495,301.7367,300.9812,301.3495,30269.0
2023-01-31 15:00:00,319.15,319.57,318.31,318.63,44546.0,301.4062,301.8029,300.6129,300.9151,44546.0
2023-01-31 15:30:00,318.61,320.9,318.61,320.63,252383.0,300.8962,303.0589,300.8962,302.8039,252383.0
2023-02-01 09:30:00,319.11,319.93,317.39,317.96,46660.0,301.3684,302.1428,299.7441,300.2824,46660.0
2023-02-01 10:00:00,318.0,318.13,316.83,317.52,30267.0,300.3201,300.4429,299.2152,299.8668,30267.0
2023-02-01 10:30:00,317.59,318.19,316.73,317.16,34158.0,299.9329,300.4996,299.1207,299.5268,34158.0
2023-02-01 11:00:00,317.43,317.92,316.9,317.61,34509.0,299.7818,300.2446,299.2813,299.9518,34509.0
2023-02-01 11:30:00,317.69,317.69,316.17,316.24,42861.0,300.0274,300.0274,298.5919,298.658,42861.0
2023-02-01 12:00:00,316.18,316.51,315.33,316.17,29613.0,298.6013,298.913,297.7986,298.5919,29613.0
2023-02-01 12:30:00,316.31,316.8,315.6,315.67,26632.0,298.7241,299.1869,298.0536,298.1197,26632.0
2023-02-01 13:00:00,315.7,316.87,315.6,316.83,27651.0,298.148,299.253,298.0536,299.2152,27651.0
2023-02-01 13:30:00,317.01,317.34,316.1,316.75,32412.0,299.3852,299.6968,298.5258,299.1396,32412.0
2023-02-01 14:00:00,316.55,316.59,314.79,315.56,38505.0,298.9508,298.9885,297.2886,298.0158,38505.0
2023-02-01 14:30:00,315.69,318.9,314.39,317.82,65942.0,298.1386,301.1701,296.9108,300.1501,65942.0
2023-02-01 15:00:00,318.0,319.57,317.86,319.5,43659.0,300.3201,301.8029,300.1879,301.7367,43659.0
2023-02-01 15:30:00,319.58,320.42,317.42,317.92,177837.0,301.8123,302.6056,299.7724,300.2446,177837.0
2023-02-02 09:30:00,295.36,296.2,288.54,294.39,387609.0,278.9389,279.7322,272.498,278.0228,387609.0
2023-02-02 10:00:00,294.41,296.83,291.69,294.31,189504.0,278.0417,280.3271,275.4729,277.9472,189504.0
2023-02-02 10:30:00,294.18,296.2,293.99,295.37,137304.0,277.8245,279.7322,277.645,278.9483,137304.0
2023-02-02 11:00:00,295.38,295.88,293.88,295.82,109745.0,278.9577,279.4299,277.5411,279.3733,109745.0
2023-02-02 11:30:00,295.81,297.47,295.75,296.19,104331.0,279.3638,280.9315,279.3072,279.7227,104331.0
2023-02-02 12:00:00,296.28,298.73,295.67,298.69,80654.0,279.8077,282.1215,279.2316,282.0837,80654.0
2023-02-02 12:30:00,298.72,299.34,296.41,297.26,63580.0,282.1121,282.6976,279.9305,280.7332,63580.0
2023-02-02 13:00:00,297.31,298.12,296.9,297.91,59430.0,280.7804,281.5454,280.3932,281.3471,59430.0
2023-02-02 13:30:00,297.83,297.99,296.48,297.19,50199.0,281.2715,281.4226,279.9966,280.6671,50199.0
2023-02-02 14:00:00,297.26,297.43,295.27,295.41,75982.0,280.7332,280.8938,278.8539,278.9861,75982.0
2023-02-02 14:30:00,295.34,295.95,294.55,295.58,76981.0,278.92,279.4961,278.1739,279.1466,76981.0
2023-02-02 15:00:00,295.33,295.98,294.67,294.99,90188.0,278.9105,279.5244,278.2872,278.5894,90188.0
2023-02-02 15:30:00,295.06,296.93,294.95,295.49,253065.0,278.6555,280.4216,278.5517,279.0616,253065.0
2023-02-03 09:30:00,291.99,293.49,283.52,284.54,224972.0,275.7562,277.1728,267.7571,268.7204,224972.0
2023-02-03 10:00:00,284.14,287.83,283.39,286.43,213280.0,268.3427,271.8275,267.6344,270.5053,213280.0
2023-02-03 10:30:00,286.44,288.34,285.78,287.82,66838.0,270.5148,272.3091,269.8915,271.8181,66838.0
2023-02-03 11:00:00,287.61,288.5,286.25,287.57,509705.0,271.6197,272.4603,270.3353,271.582,509705.0
2023-02-03 11:30:00,287.51,289.45,287.0,287.24,78032.0,271.5253,273.3574,271.0436,271.2703,78032.0
2023-02-03 12:00:00,287.3,287.62,286.35,287.0,110987.0,271.327,271.6292,270.4298,271.0436,110987.0
2023-02-03 12:30:00,287.07,287.78,286.55,286.58,51354.0,271.1098,271.7803,270.6187,270.647,51354.0
2023-02-03 13:00:00,286.7,286.97,285.47,286.2,69942.0,270.7603,271.0153,269.5987,270.2881,69942.0
2023-02-03 13:30:00,286.2,286.69,285.12,285.47,62526.0,270.2881,270.7509,269.2682,269.5987,62526.0
2023-02-03 14:00:00,285.48,286.44,284.83,285.41,44404.0,269.6082,270.5148,268.9943,269.542,44404.0
2023-02-03 14:30:00,285.48,285.85,284.75,284.94,37315.0,269.6082,269.9576,268.9187,269.0982,37315.0
2023-02-03 15:00:00,285.04,285.96,284.7,285.1,55424.0,269.1926,270.0615,268.8715,269.2493,55424.0
2023-02-03 15:30:00,285.1,285.43,283.24,285.03,293421.0,269.2493,269.5609,267.4927,269.1832,293421.0
2023-02-06 09:30:00,284.02,286.55,282.23,282.85,72526.0,268.2293,270.6187,266.5388,267.1244,72526.0
2023-02-06 10:00:00,282.78,283.63,281.63,281.64,32872.0,267.0583,267.861,265.9722,265.9816,32872.0
2023-02-06 10:30:00,281.5,282.99,281.24,282.94,49100.0,265.8494,267.2566,265.6039,267.2094,49100.0
2023-02-06 11:00:00,282.97,283.87,282.84,283.13,29844.0,267.2377,268.0877,267.1149,267.3888,29844.0
2023-02-06 11:30:00,283.29,283.29,280.9,281.04,33344.0,267.5399,267.5399,265.2828,265.415,33344.0
2023-02-06 12:00:00,281.06,281.78,280.17,281.78,40431.0,265.4339,266.1139,264.5934,266.1139,40431.0
2023-02-06 12:30:00,281.72,283.75,281.65,283.63,22655.0,266.0572,267.9743,265.9911,267.861,22655.0
2023-02-06 13:00:00,283.74,284.14,282.66,283.15,37900.0,267.9649,268.3427,266.9449,267.4077,37900.0
2023-02-06 13:30:00,282.98,283.24,282.49,282.69,18045.0,267.2471,267.4927,266.7844,266.9733,18045.0
2023-02-06 14:00:00,282.67,283.29,281.84,281.84,24580.0,266.9544,267.5399,266.1705,266.1705,24580.0
2023-02-06 14:30:00,281.91,282.15,281.1,281.84,33578.0,266.2366,266.4633,265.4717,266.1705,33578.0
2023-02-06 15:00:00,281.98,282.35,281.65,281.84,27965.0,266.3027,266.6522,265.9911,266.1705,27965.0
2023-02-06 15:30:00,281.87,283.43,281.62,282.85,172836.0,266.1989,267.6721,265.9628,267.1244,172836.0
2023-02-07 09:30:00,281.71,285.16,281.65,283.99,75522.0,266.0478,269.3059,265.9911,268.201,75522.0
2023-02-07 10:00:00,284.07,284.58,281.46,282.04,69503.0,268.2765,268.7582,265.8117,266.3594,69503.0
2023-02-07 10:30:00,282.0,282.05,280.71,280.74,36827.0,266.3216,266.3689,265.1034,265.1317,36827.0
2023-02-07 11:00:00,280.65,282.29,280.56,281.78,25602.0,265.0467,266.5955,264.9617,266.1139,25602.0
2023-02-07 11:30:00,281.86,282.81,281.78,281.82,20759.0,266.1894,267.0866,266.1139,266.1516,20759.0
2023-02-07 12:00:00,281.87,283.09,281.86,282.55,30581.0,266.1989,267.351,266.1894,266.8411,30581.0
2023-02-07 12:30:00,282.68,284.81,282.39,284.69,46604.0,266.9638,268.9754,266.69,268.8621,46604.0
2023-02-07 13:00:00,284.76,285.53,283.05,283.05,32458.0,268.9282,269.6554,267.3133,267.3133,32458.0
2023-02-07 13:30:00,282.68,283.32,281.77,282.76,44615.0,266.9638,267.5682,266.1044,267.0394,44615.0
2023-02-07 14:00:00,282.9,284.68,282.9,284.62,29563.0,267.1716,268.8526,267.1716,268.796,29563.0
2023-02-07 14:30:00,284.43,285.34,284.31,285.03,29867.0,268.6165,269.4759,268.5032,269.1832,29867.0
2023-02-07 15:00:00,285.12,285.79,284.39,285.15,45780.0,269.2682,269.9009,268.5788,269.2965,45780.0
2023-02-07 15:30:00,285.16,285.63,284.5,285.09,177190.0,269.3059,269.7498,268.6826,269.2398,177190.0
2023-02-08 09:30:00,284.45,290.33,284.45,289.71,104505.0,268.6354,274.1885,268.6354,273.603,104505.0
2023-02-08 10:00:00,289.69,290.96,288.92,290.58,88609.0,273.5841,274.7835,272.8569,274.4246,88609.0
2023-02-08 10:30:00,290.47,291.04,289.32,289.47,46166.0,274.3207,274.859,273.2347,273.3763,46166.0
2023-02-08 11:00:00,289.46,290.31,288.33,288.82,45459.0,273.3669,274.1696,272.2997,272.7625,45459.0
2023-02-08 11:30:00,289.02,289.36,288.2,289.15,23058.0,272.9513,273.2724,272.1769,273.0741,23058.0
2023-02-08 12:00:00,288.89,289.01,287.75,288.48,53783.0,272.8286,272.9419,271.752,272.4414,53783.0
2023-02-08 12:30:00,288.58,289.3,288.09,289.26,79568.0,272.5358,273.2158,272.073,273.178,79568.0
2023-02-08 13:00:00,289.18,290.13,289.0,289.3,30890.0,273.1024,273.9996,272.9325,273.2158,30890.0
2023-02-08 13:30:00,289.35,289.69,288.54,289.59,29550.0,273.263,273.5841,272.498,273.4897,29550.0
2023-02-08 14:00:00,289.49,289.6,288.72,288.72,26977.0,273.3952,273.4991,272.668,272.668,26977.0
2023-02-08 14:30:00,288.82,288.95,287.89,288.85,27729.0,272.7625,272.8852,271.8842,272.7908,27729.0
2023-02-08 15:00:00,288.8,288.85,287.22,287.75,34702.0,272.7436,272.7908,271.2514,271.752,34702.0
2023-02-08 15:30:00,287.74,288.25,287.02,287.31,111725.0,271.7425,272.2242,271.0625,271.3364,111725.0
2023-02-09 09:30:00,289.91,290.32,288.5,289.04,38208.0,273.7919,274.1791,272.4603,272.9702,38208.0
2023-02-09 10:00:00,289.01,289.25,288.37,288.67,44160.0,272.9419,273.1686,272.3375,272.6208,44160.0
2023-02-09 10:30:00,288.54,289.02,288.43,288.62,19662.0,272.498,272.9513,272.3941,272.5736,19662.0
2023-02-09 11:00:00,288.47,288.77,287.5,288.04,25298.0,272.4319,272.7152,271.5159,272.0258,25298.0
2023-02-09 11:30:00,288.17,289.07,287.71,288.65,30518.0,272.1486,272.9986,271.7142,272.6019,30518.0
2023-02-09 12:00:00,288.6,289.65,288.59,288.88,32391.0,272.5547,273.5463,272.5453,272.8191,32391.0
2023-02-09 12:30:00,288.77,288.94,287.38,288.45,34507.0,272.7152,272.8758,271.4025,272.413,34507.0
2023-02-09 13:00:00,288.33,289.12,288.03,288.53,21815.0,272.2997,273.0458,272.0164,272.4886,21815.0
2023-02-09 13:30:00,288.4,288.82,287.73,288.2,22138.0,272.3658,272.7625,271.7331,272.1769,22138.0
2023-02-09 14:00:00,288.3,288.38,287.42,287.52,15190.0,272.2714,272.3469,271.4403,271.5347,15190.0
2023-02-09 14:30:00,287.66,288.3,287.54,288.14,24954.0,271.667,272.2714,271.5536,272.1203,24954.0
2023-02-09 15:00:00,288.21,288.21,286.78,286.83,30105.0,272.1864,272.1864,270.8359,270.8831,30105.0
2023-02-09 15:30:00,286.79,288.02,286.14,286.99,68885.0,270.8453,272.0069,270.2315,271.0342,68885.0
2023-02-10 09:30:00,286.29,286.68,284.31,285.38,28300.0,270.3731,270.7414,268.5032,269.5137,28300.0
2023-02-10 10:00:00,284.96,285.92,284.11,285.54,33108.0,269.1171,270.0237,268.3143,269.6648,33108.0
2023-02-10 10:30:00,285.54,286.18,283.62,284.44,23937.0,269.6648,270.2692,267.8516,268.626,23937.0
2023-02-10 11:00:00,284.45,285.81,284.45,285.21,16385.0,268.6354,269.9198,268.6354,269.3532,16385.0
2023-02-10 11:30:00,285.22,285.81,284.83,285.68,12869.0,269.3626,269.9198,268.9943,269.797,12869.0
2023-02-10 12:00:00,285.74,285.74,284.91,285.54,14189.0,269.8537,269.8537,269.0698,269.6648,14189.0
2023-02-10 12:30:00,285.64,286.36,285.53,286.36,11540.0,269.7593,270.4392,269.6554,270.4392,11540.0
2023-02-10 13:00:00,286.45,286.82,285.97,286.34,9218.0,270.5242,270.8737,270.0709,270.4203,9218.0
2023-02-10 13:30:00,286.34,286.64,286.05,286.17,10487.0,270.4203,270.7037,270.1465,270.2598,10487.0
2023-02-10 14:00:00,286.12,286.43,285.85,286.13,15650.0,270.2126,270.5053,269.9576,270.222,15650.0
2023-02-10 14:30:00,286.09,287.21,285.86,287.11,23336.0,270.1842,271.242,269.967,271.1475,23336.0
2023-02-10 15:00:00,287.31,287.54,286.83,287.32,15996.0,271.3364,271.5536,270.8831,271.3459,15996.0
2023-02-10 15:30:00,287.32,289.03,287.32,287.88,108612.0,271.3459,272.9608,271.3459,271.8747,108612.0
2023-02-13 09:30:00,288.72,289.35,287.41,288.63,44805.0,272.668,273.263,271.4309,272.583,44805.0
2023-02-13 10:00:00,288.71,289.01,288.15,288.42,20857.0,272.6586,272.9419,272.1297,272.3847,20857.0
2023-02-13 10:30:00,288.71,288.88,288.03,288.18,24084.0,272.6586,272.8191,272.0164,272.158,24084.0
2023-02-13 11:00:00,288.21,288.38,286.43,286.68,30921.0,272.1864,272.3469,270.5053,270.7414,30921.0
2023-02-13 11:30:00,286.64,287.42,286.08,286.68,22664.0,270.7037,271.4403,270.1748,270.7414,22664.0
2023-02-13 12:00:00,286.7,287.6,286.64,287.55,16036.0,270.7603,271.6103,270.7037,271.5631,16036.0
2023-02-13 12:30:00,287.56,287.57,286.98,287.09,21383.0,271.5725,271.582,271.0248,271.1286,21383.0
2023-02-13 13:00:00,287.01,287.19,286.74,286.96,8627.0,271.0531,271.2231,270.7981,271.0059,8627.0
2023-02-13 13:30:00,286.97,287.08,286.81,287.0,9503.0,271.0153,271.1192,270.8642,271.0436,9503.0
2023-02-13 14:00:00,287.06,287.41,286.97,287.03,11561.0,271.1003,271.4309,271.0153,271.072,11561.0
2023-02-13 14:30:00,287.22,287.29,285.77,286.2,22159.0,271.2514,271.3175,269.882,270.2881,22159.0
2023-02-13 15:00:00,286.15,286.8,286.14,286.44,17567.0,270.2409,270.8548,270.2315,270.5148,17567.0
2023-02-13 15:30:00,286.49,287.08,285.91,286.72,69539.0,270.562,271.1192,270.0143,270.7792,69539.0
2023-02-14 09:30:00,286.23,286.62,283.36,284.59,60561.0,270.3165,270.6848,267.606,268.7676,60561.0
2023-02-14 10:00:00,284.63,284.83,283.28,283.28,71632.0,268.8054,268.9943,267.5305,267.5305,71632.0
2023-02-14 10:30:00,283.22,283.22,279.68,279.76,82670.0,267.4738,267.4738,264.1306,264.2062,82670.0
2023-02-14 11:00:00,279.67,281.5,279.66,280.03,51156.0,264.1212,265.8494,264.1117,264.4612,51156.0
2023-02-14 11:30:00,279.78,280.39,278.8,280.39,100017.0,264.2251,264.8011,263.2995,264.8011,100017.0
2023-02-14 12:00:00,280.47,281.25,280.32,280.91,40926.0,264.8767,265.6133,264.735,265.2922,40926.0
2023-02-14 12:30:00,280.8,281.65,280.28,281.56,117637.0,265.1884,265.9911,264.6973,265.9061,117637.0
2023-02-14 13:00:00,281.68,282.67,281.35,281.46,154316.0,266.0194,266.9544,265.7078,265.8117,154316.0
2023-02-14 13:30:00,281.54,281.96,281.27,281.43,39377.0,265.8872,266.2839,265.6322,265.7833,39377.0
2023-02-14 14:00:00,281.48,281.97,280.89,281.73,41652.0,265.8305,266.2933,265.2733,266.0666,41652.0
2023-02-14 14:30:00,281.47,282.34,281.21,281.3,42635.0,265.8211,266.6427,265.5756,265.6606,42635.0
2023-02-14 15:00:00,281.3,281.78,280.89,281.29,127425.0,265.6606,266.1139,265.2733,265.6511,127425.0
2023-02-14 15:30:00,281.21,282.36,280.92,281.48,196990.0,265.5756,266.6616,265.3017,265.8305,196990.0
2023-02-15 09:30:00,280.0,280.8,278.66,278.7,75650.0,264.4328,265.1884,263.1673,263.2051,75650.0
2023-02-15 10:00:00,278.52,280.5,278.04,280.43,147228.0,263.0351,264.905,262.5818,264.8389,147228.0
2023-02-15 10:30:00,280.59,281.92,279.95,280.95,163543.0,264.99,266.2461,264.3856,265.33,163543.0
2023-02-15 11:00:00,281.15,281.66,280.74,280.9,74219.0,265.5189,266.0005,265.1317,265.2828,74219.0
2023-02-15 11:30:00,280.82,282.31,280.82,281.85,192655.0,265.2072,266.6144,265.2072,266.18,192655.0
2023-02-15 12:00:00,281.92,282.87,281.84,282.45,146856.0,266.2461,267.1433,266.1705,266.7466,146856.0
2023-02-15 12:30:00,282.44,285.12,282.22,284.69,53400.0,266.7372,269.2682,266.5294,268.8621,53400.0
2023-02-15 13:00:00,284.83,285.57,284.35,284.87,93364.0,268.9943,269.6932,268.541,269.0321,93364.0
2023-02-15 13:30:00,284.9,284.99,284.22,284.5,91323.0,269.0604,269.1454,268.4182,268.6826,91323.0
2023-02-15 14:00:00,284.5,284.74,284.16,284.46,139828.0,268.6826,268.9093,268.3615,268.6449,139828.0
2023-02-15 14:30:00,284.46,284.47,283.38,283.38,73091.0,268.6449,268.6543,267.6249,267.6249,73091.0
2023-02-15 15:00:00,283.49,283.77,283.15,283.18,152764.0,267.7288,267.9932,267.4077,267.436,152764.0
2023-02-15 15:30:00,283.27,284.6,282.72,284.58,535868.0,267.521,268.7771,267.0016,268.7582,535868.0
2023-02-16 09:30:00,280.43,281.76,279.4,280.06,37860.0,264.8389,266.095,263.8662,264.4895,37860.0
2023-02-16 10:00:00,280.07,283.18,279.97,283.18,27333.0,264.4989,267.436,264.4045,267.436,27333.0
2023-02-16 10:30:00,282.86,282.94,282.06,282.94,19753.0,267.1338,267.2094,266.3783,267.2094,19753.0
2023-02-16 11:00:00,283.03,283.24,282.37,282.85,32283.0,267.2944,267.4927,266.6711,267.1244,32283.0
2023-02-16 11:30:00,282.92,283.47,282.92,283.2,25637.0,267.1905,267.7099,267.1905,267.4549,25637.0
2023-02-16 12:00:00,283.18,283.81,283.04,283.79,14142.0,267.436,268.031,267.3038,268.0121,14142.0
2023-02-16 12:30:00,283.69,284.27,283.61,283.78,9906.0,267.9177,268.4654,267.8421,268.0027,9906.0
2023-02-16 13:00:00,283.9,284.23,282.96,283.17,9526.0,268.116,268.4277,267.2283,267.4266,9526.0
2023-02-16 13:30:00,283.28,283.72,282.83,282.97,11842.0,267.5305,267.946,267.1055,267.2377,11842.0
2023-02-16 14:00:00,283.02,283.9,283.02,283.44,7120.0,267.2849,268.116,267.2849,267.6816,7120.0
2023-02-16 14:30:00,283.77,283.94,283.33,283.48,10621.0,267.9932,268.1538,267.5777,267.7194,10621.0
2023-02-16 15:00:00,283.43,283.43,281.95,281.95,18163.0,267.6721,267.6721,266.2744,266.2744,18163.0
2023-02-16 15:30:00,281.98,281.98,280.52,280.74,74820.0,266.3027,266.3027,264.9239,265.1317,74820.0
2023-02-17 09:30:00,279.29,280.83,277.51,278.19,88840.0,263.7623,265.2167,262.0813,262.7235,88840.0
2023-02-17 10:00:00,278.22,279.82,278.22,279.23,36939.0,262.7518,264.2628,262.7518,263.7056,36939.0
2023-02-17 10:30:00,279.1,279.94,278.6,279.41,50348.0,263.5829,264.3762,263.1107,263.8756,50348.0
2023-02-17 11:00:00,279.51,279.88,278.82,278.92,23044.0,263.9701,264.3195,263.3184,263.4129,23044.0
2023-02-17 11:30:00,278.94,279.64,278.94,279.49,20309.0,263.4318,264.0928,263.4318,263.9512,20309.0
2023-02-17 12:00:00,279.65,280.41,279.65,280.15,14123.0,264.1023,264.82,264.1023,264.5745,14123.0
2023-02-17 12:30:00,280.15,280.31,279.04,279.45,16650.0,264.5745,264.7256,263.5262,263.9134,16650.0
2023-02-17 13:00:00,279.33,280.0,279.27,279.44,14078.0,263.8001,264.4328,263.7434,263.904,14078.0
2023-02-17 13:30:00,279.45,279.9,279.25,279.63,20690.0,263.9134,264.3384,263.7245,264.0834,20690.0
2023-02-17 14:00:00,279.74,280.34,279.54,279.94,21871.0,264.1873,264.7539,263.9984,264.3762,21871.0
2023-02-17 14:30:00,280.02,280.32,279.67,280.1,23978.0,264.4517,264.735,264.1212,264.5273,23978.0
2023-02-17 15:00:00,280.1,280.39,279.79,279.97,30918.0,264.5273,264.8011,264.2345,264.4045,30918.0
2023-02-17 15:30:00,279.79,280.54,279.09,279.89,177464.0,264.2345,264.9428,263.5734,264.3289,177464.0
2023-02-21 09:30:00,279.55,280.15,276.56,277.27,83667.0,264.0078,264.5745,261.1841,261.8546,83667.0
2023-02-21 10:00:00,277.02,279.16,276.68,278.59,64665.0,261.6185,263.6395,261.2974,263.1012,64665.0
2023-02-21 10:30:00,278.67,279.42,278.52,279.06,22733.0,263.1768,263.8851,263.0351,263.5451,22733.0
2023-02-21 11:00:00,279.06,279.42,278.79,279.2,25780.0,263.5451,263.8851,263.2901,263.6773,25780.0
2023-02-21 11:30:00,279.28,279.5,278.92,279.0,28398.0,263.7529,263.9606,263.4129,263.4884,28398.0
2023-02-21 12:00:00,278.9,278.9,277.96,278.58,17418.0,263.394,263.394,262.5062,263.0918,17418.0
2023-02-21 12:30:00,278.56,278.76,278.24,278.38,18872.0,263.0729,263.2618,262.7707,262.9029,18872.0
2023-02-21 13:00:00,278.3,278.9,277.65,278.39,27779.0,262.8273,263.394,262.2135,262.9123,27779.0
2023-02-21 13:30:00,278.24,278.42,277.12,277.22,19572.0,262.7707,262.9407,261.7129,261.8074,19572.0
2023-02-21 14:00:00,277.31,277.65,276.85,276.94,16629.0,261.8924,262.2135,261.458,261.543,16629.0
2023-02-21 14:30:00,277.03,277.86,276.81,277.86,22756.0,261.628,262.4118,261.4202,262.4118,22756.0
2023-02-21 15:00:00,277.95,278.18,277.6,277.64,25277.0,262.4968,262.714,262.1663,262.204,25277.0
2023-02-21 15:30:00,277.77,277.94,277.0,277.51,89805.0,262.3268,262.4874,261.5996,262.0813,89805.0
2023-02-22 09:30:00,278.99,279.0,275.25,275.99,59172.0,263.479,263.4884,259.9469,260.6458,59172.0
2023-02-22 10:00:00,275.93,276.06,274.11,275.33,44916.0,260.5891,260.7119,258.8703,260.0225,44916.0
2023-02-22 10:30:00,274.81,275.49,274.16,275.11,33316.0,259.5314,260.1736,258.9175,259.8147,33316.0
2023-02-22 11:00:00,275.1,276.48,275.04,276.26,24958.0,259.8053,261.1085,259.7486,260.9008,24958.0
2023-02-22 11:30:00,276.07,276.16,275.38,275.48,19237.0,260.7213,260.8063,260.0697,260.1641,19237.0
2023-02-22 12:00:00,275.49,276.99,275.37,276.75,27067.0,260.1736,261.5902,260.0602,261.3635,27067.0
2023-02-22 12:30:00,276.75,276.84,276.01,276.22,13164.0,261.3635,261.4485,260.6647,260.863,13164.0
2023-02-22 13:00:00,276.17,276.91,275.99,276.81,14098.0,260.8158,261.5146,260.6458,261.4202,14098.0
2023-02-22 13:30:00,276.91,279.72,276.91,279.72,61377.0,261.5146,264.1684,261.5146,264.1684,61377.0
2023-02-22 14:00:00,279.71,280.08,278.1,279.56,88849.0,264.159,264.5084,262.6385,264.0173,88849.0
2023-02-22 14:30:00,279.49,280.15,278.74,278.83,72965.0,263.9512,264.5745,263.2429,263.3279,72965.0
2023-02-22 15:00:00,278.88,279.95,278.86,279.33,77742.0,263.3751,264.3856,263.3562,263.8001,77742.0
2023-02-22 15:30:00,279.1,279.17,277.4,278.43,75382.0,263.5829,263.649,261.9774,262.9501,75382.0
2023-02-23 09:30:00,279.17,280.47,278.0,278.66,58295.0,263.649,264.8767,262.544,263.1673,58295.0
2023-02-23 10:00:00,278.87,279.43,276.9,278.0,67654.0,263.3657,263.8945,261.5052,262.544,67654.0
2023-02-23 10:30:00,277.76,278.15,275.78,276.91,43277.0,262.3174,262.6857,260.4474,261.5146,43277.0
2023-02-23 11:00:00,276.83,277.22,275.45,275.45,29796.0,261.4391,261.8074,260.1358,260.1358,29796.0
2023-02-23 11:30:00,275.51,276.23,273.92,274.3,33990.0,260.1925,260.8724,258.6909,259.0497,33990.0
2023-02-23 12:00:00,274.23,275.1,274.19,274.78,39206.0,258.9836,259.8053,258.9458,259.503,39206.0
2023-02-23 12:30:00,274.72,277.0,274.72,276.97,49269.0,259.4464,261.5996,259.4464,261.5713,49269.0
2023-02-23 13:00:00,276.9,277.48,276.65,277.48,31874.0,261.5052,262.0529,261.2691,262.0529,31874.0
2023-02-23 13:30:00,277.47,278.43,277.04,277.57,62608.0,262.0435,262.9501,261.6374,262.1379,62608.0
2023-02-23 14:00:00,277.58,279.69,277.58,279.55,98094.0,262.1474,264.1401,262.1474,264.0078,98094.0
2023-02-23 14:30:00,279.56,280.32,279.07,279.15,63146.0,264.0173,264.735,263.5545,263.6301,63146.0
2023-02-23 15:00:00,279.26,280.03,279.13,279.99,45707.0,263.734,264.4612,263.6112,264.4234,45707.0
2023-02-23 15:30:00,280.0,280.71,279.66,279.72,163274.0,264.4328,265.1034,264.1117,264.1684,163274.0
2023-02-24 09:30:00,275.77,277.32,275.0,275.79,103887.0,260.438,261.9018,259.7108,260.4569,103887.0
2023-02-24 10:00:00,275.54,276.69,275.32,275.32,54751.0,260.2208,261.3069,260.013,260.013,54751.0
2023-02-24 10:30:00,275.32,276.34,275.24,276.14,60064.0,260.013,260.9763,259.9375,260.7874,60064.0
2023-02-24 11:00:00,276.17,276.81,275.58,276.7,57355.0,260.8158,261.4202,260.2586,261.3163,57355.0
2023-02-24 11:30:00,276.74,279.98,276.3,278.54,115301.0,261.3541,264.4139,260.9385,263.054,115301.0
2023-02-24 12:00:00,278.55,280.08,278.29,279.24,51923.0,263.0634,264.5084,262.8179,263.7151,51923.0
2023-02-24 12:30:00,279.24,280.38,279.09,279.4,40863.0,263.7151,264.7917,263.5734,263.8662,40863.0
2023-02-24 13:00:00,279.33,280.28,279.31,279.99,14465.0,263.8001,264.6973,263.7812,264.4234,14465.0
2023-02-24 13:30:00,280.0,281.83,279.72,279.87,115699.0,264.4328,266.1611,264.1684,264.3101,115699.0
2023-02-24 14:00:00,279.87,281.59,279.75,281.37,24716.0,264.3101,265.9344,264.1967,265.7267,24716.0
2023-02-24 14:30:00,281.34,281.93,280.84,281.67,24978.0,265.6983,266.2555,265.2261,266.01,24978.0
2023-02-24 15:00:00,281.68,282.29,281.37,281.58,28097.0,266.0194,266.5955,265.7267,265.925,28097.0
2023-02-24 15:30:00,281.61,281.62,280.54,280.94,142305.0,265.9533,265.9628,264.9428,265.3206,142305.0
2023-02-27 09:30:00,282.44,287.47,282.44,287.35,50516.0,266.7372,271.4875,266.7372,271.3742,50516.0
2023-02-27 10:00:00,287.31,287.41,286.05,286.43,39082.0,271.3364,271.4309,270.1465,270.5053,39082.0
2023-02-27 10:30:00,286.45,287.66,285.68,287.03,67202.0,270.5242,271.667,269.797,271.072,67202.0
2023-02-27 11:00:00,287.19,287.45,286.05,286.36,27451.0,271.2231,271.4686,270.1465,270.4392,27451.0
2023-02-27 11:30:00,286.38,286.57,285.86,286.37,40135.0,270.4581,270.6376,269.967,270.4487,40135.0
2023-02-27 12:00:00,286.36,286.54,286.0,286.54,19076.0,270.4392,270.6092,270.0992,270.6092,19076.0
2023-02-27 12:30:00,286.45,286.72,286.1,286.44,13975.0,270.5242,270.7792,270.1937,270.5148,13975.0
2023-02-27 13:00:00,286.44,287.07,286.18,286.3,18601.0,270.5148,271.1098,270.2692,270.3826,18601.0
2023-02-27 13:30:00,286.26,286.88,286.16,286.48,17922.0,270.3448,270.9303,270.2504,270.5526,17922.0
2023-02-27 14:00:00,286.63,286.9,285.86,286.12,21724.0,270.6942,270.9492,269.967,270.2126,21724.0
2023-02-27 14:30:00,285.88,286.55,285.81,286.3,33082.0,269.9859,270.6187,269.9198,270.3826,33082.0
2023-02-27 15:00:00,286.25,286.31,285.47,285.82,31958.0,270.3353,270.392,269.5987,269.9293,31958.0
2023-02-27 15:30:00,285.86,286.38,285.4,285.49,104427.0,269.967,270.4581,269.5326,269.6176,104427.0
2023-02-28 09:30:00,285.0,286.44,284.96,285.85,25643.0,269.1548,270.5148,269.1171,269.9576,25643.0
2023-02-28 10:00:00,285.96,286.93,285.53,286.41,33478.0,270.0615,270.9775,269.6554,270.4865,33478.0
2023-02-28 10:30:00,286.44,286.7,285.29,286.28,16872.0,270.5148,270.7603,269.4287,270.3637,16872.0
2023-02-28 11:00:00,286.39,286.76,285.92,286.02,21202.0,270.4676,270.817,270.0237,270.1181,21202.0
2023-02-28 11:30:00,286.12,286.12,284.9,285.46,19472.0,270.2126,270.2126,269.0604,269.5893,19472.0
2023-02-28 12:00:00,285.54,286.6,285.54,286.47,13646.0,269.6648,270.6659,269.6648,270.5431,13646.0
2023-02-28 12:30:00,286.56,286.86,286.36,286.81,15748.0,270.6281,270.9114,270.4392,270.8642,15748.0
2023-02-28 13:00:00,286.78,286.95,286.44,286.44,13147.0,270.8359,270.9964,270.5148,270.5148,13147.0
2023-02-28 13:30:00,286.51,286.73,285.91,286.14,13464.0,270.5809,270.7887,270.0143,270.2315,13464.0
2023-02-28 14:00:00,286.19,287.0,285.92,286.74,25583.0,270.2787,271.0436,270.0237,270.7981,25583.0
2023-02-28 14:30:00,286.81,286.82,285.88,285.88,11125.0,270.8642,270.8737,269.9859,269.9859,11125.0
2023-02-28 15:00:00,285.87,286.42,285.7,286.22,24785.0,269.9765,270.4959,269.8159,270.307,24785.0
2023-02-28 15:30:00,286.24,287.08,285.44,285.87,131202.0,270.3259,271.1192,269.5704,269.9765,131202.0
2023-03-01 09:30:00,285.07,289.41,284.69,289.17,37634.0,269.221,273.3197,268.8621,273.093,37634.0
2023-03-01 10:00:00,289.86,289.88,287.36,288.25,51394.0,273.7446,273.7635,271.3836,272.2242,51394.0
2023-03-01 10:30:00,288.25,290.74,287.93,290.41,47413.0,272.2242,274.5757,271.9219,274.2641,47413.0
2023-03-01 11:00:00,290.52,291.09,289.27,290.15,48345.0,274.3679,274.9063,273.1874,274.0185,48345.0
2023-03-01 11:30:00,290.33,291.43,290.26,290.61,40951.0,274.1885,275.2274,274.1224,274.4529,40951.0
2023-03-01 12:00:00,290.69,291.58,290.61,290.99,27270.0,274.5285,275.369,274.4529,274.8118,27270.0
2023-03-01 12:30:00,291.0,291.26,290.03,290.24,29276.0,274.8213,275.0668,273.9052,274.1035,29276.0
2023-03-01 13:00:00,290.08,290.1,289.46,289.7,17169.0,273.9524,273.9713,273.3669,273.5935,17169.0
2023-03-01 13:30:00,289.68,289.73,288.95,289.46,23130.0,273.5746,273.6219,272.8852,273.3669,23130.0
2023-03-01 14:00:00,289.39,289.95,289.0,289.14,29705.0,273.3008,273.8296,272.9325,273.0647,29705.0
2023-03-01 14:30:00,288.98,288.98,288.39,288.89,21384.0,272.9136,272.9136,272.3564,272.8286,21384.0
2023-03-01 15:00:00,288.9,289.79,288.87,289.25,26401.0,272.838,273.6785,272.8097,273.1686,26401.0
2023-03-01 15:30:00,289.14,289.44,288.22,288.26,117548.0,273.0647,273.348,272.1958,272.2336,117548.0
2023-03-02 09:30:00,287.58,288.95,286.6,288.66,47296.0,271.5914,272.8852,270.6659,272.6114,47296.0
2023-03-02 10:00:00,288.77,289.97,288.63,289.67,25021.0,272.7152,273.8485,272.583,273.5652,25021.0
2023-03-02 10:30:00,289.78,290.79,289.3,289.4,27444.0,273.6691,274.6229,273.2158,273.3102,27444.0
2023-03-02 11:00:00,289.49,290.82,288.99,290.25,32732.0,273.3952,274.6513,272.923,274.113,32732.0
2023-03-02 11:30:00,290.2,290.46,289.71,290.08,15320.0,274.0657,274.3113,273.603,273.9524,15320.0
2023-03-02 12:00:00,290.08,291.11,289.78,290.25,30495.0,273.9524,274.9251,273.6691,274.113,30495.0
2023-03-02 12:30:00,290.38,290.79,289.86,290.2,26846.0,274.2357,274.6229,273.7446,274.0657,26846.0
2023-03-02 13:00:00,290.22,290.22,289.46,289.77,17926.0,274.0846,274.0846,273.3669,273.6596,17926.0
2023-03-02 13:30:00,289.77,291.28,289.69,291.25,18083.0,273.6596,275.0857,273.5841,275.0574,18083.0
2023-03-02 14:00:00,291.32,291.84,291.01,291.78,38943.0,275.1235,275.6146,274.8307,275.5579,38943.0
2023-03-02 14:30:00,291.82,292.22,291.53,291.8,29952.0,275.5957,275.9734,275.3218,275.5768,29952.0
2023-03-02 15:00:00,291.77,292.72,291.66,292.66,37445.0,275.5485,276.4456,275.4446,276.389,37445.0
2023-03-02 15:30:00,292.71,293.57,291.85,292.08,164971.0,276.4362,277.2484,275.624,275.8412,164971.0
2023-03-03 09:30:00,293.09,293.31,290.72,291.44,47736.0,276.7951,277.0028,274.5568,275.2368,47736.0
2023-03-03 10:00:00,291.56,292.07,290.91,291.38,43343.0,275.3501,275.8318,274.7363,275.1801,43343.0
2023-03-03 10:30:00,291.46,292.64,291.42,292.41,37176.0,275.2557,276.3701,275.2179,276.1529,37176.0
2023-03-03 11:00:00,292.49,293.43,292.36,293.13,36551.0,276.2284,277.1162,276.1056,276.8328,36551.0
2023-03-03 11:30:00,293.13,293.98,293.0,293.85,27203.0,276.8328,277.6356,276.7101,277.5128,27203.0
2023-03-03 12:00:00,293.6,294.1,293.31,293.72,31754.0,277.2767,277.7489,277.0028,277.39,31754.0
2023-03-03 12:30:00,293.72,294.23,293.42,294.17,24670.0,277.39,277.8717,277.1067,277.815,24670.0
2023-03-03 13:00:00,294.07,294.2,293.86,293.93,17225.0,277.7206,277.8434,277.5223,277.5884,17225.0
2023-03-03 13:30:00,293.91,294.18,293.35,293.53,21572.0,277.5695,277.8245,277.0406,277.2106,21572.0
2023-03-03 14:00:00,293.42,293.52,293.05,293.51,24505.0,277.1067,277.2012,276.7573,277.1917,24505.0
2023-03-03 14:30:00,293.44,293.8,293.23,293.8,26989.0,277.1256,277.4656,276.9273,277.4656,26989.0
2023-03-03 15:00:00,293.72,294.15,293.56,294.06,26110.0,277.39,277.7961,277.2389,277.7111,26110.0
2023-03-03 15:30:00,294.0,294.9,293.92,294.77,109164.0,277.6545,278.5044,277.5789,278.3817,109164.0
2023-03-06 09:30:00,292.71,294.72,292.48,294.72,29876.0,276.4362,278.3344,276.219,278.3344,29876.0
2023-03-06 10:00:00,294.68,295.06,293.97,294.24,23323.0,278.2967,278.6555,277.6261,277.8811,23323.0
2023-03-06 10:30:00,294.1,294.84,293.77,293.77,26517.0,277.7489,278.4478,277.4373,277.4373,26517.0
2023-03-06 11:00:00,293.76,294.36,293.15,293.29,23807.0,277.4278,277.9945,276.8517,276.9839,23807.0
2023-03-06 11:30:00,293.42,293.86,292.86,293.81,17550.0,277.1067,277.5223,276.5779,277.475,17550.0
2023-03-06 12:00:00,293.8,294.57,293.45,293.73,14228.0,277.4656,278.1928,277.135,277.3995,14228.0
2023-03-06 12:30:00,293.75,293.84,293.22,293.75,12227.0,277.4184,277.5034,276.9178,277.4184,12227.0
2023-03-06 13:00:00,293.74,294.06,293.33,293.87,15947.0,277.4089,277.7111,277.0217,277.5317,15947.0
2023-03-06 13:30:00,293.91,293.97,293.32,293.51,14973.0,277.5695,277.6261,277.0123,277.1917,14973.0
2023-03-06 14:00:00,293.64,293.64,292.75,292.91,12541.0,277.3145,277.3145,276.474,276.6251,12541.0
2023-03-06 14:30:00,293.0,293.24,292.66,293.01,17594.0,276.7101,276.9367,276.389,276.7195,17594.0
2023-03-06 15:00:00,293.01,293.33,292.9,293.03,17441.0,276.7195,277.0217,276.6156,276.7384,17441.0
2023-03-06 15:30:00,293.03,293.96,293.03,293.21,59036.0,276.7384,277.6167,276.7384,276.9084,59036.0
2023-03-07 09:30:00,294.26,295.61,293.18,295.42,36458.0,277.9,279.175,276.8801,278.9955,36458.0
2023-03-07 10:00:00,295.34,295.34,293.26,294.29,25202.0,278.92,278.92,276.9556,277.9283,25202.0
2023-03-07 10:30:00,294.18,294.82,291.91,291.91,16329.0,277.8245,278.4289,275.6807,275.6807,16329.0
2023-03-07 11:00:00,291.87,292.71,291.86,292.09,17605.0,275.6429,276.4362,275.6334,275.8507,17605.0
2023-03-07 11:30:00,292.3,292.35,291.66,292.3,5128.0,276.049,276.0962,275.4446,276.049,5128.0
2023-03-07 12:00:00,292.26,293.28,292.25,292.54,14443.0,276.0112,276.9745,276.0018,276.2756,14443.0
2023-03-07 12:30:00,292.55,292.55,291.22,291.27,10152.0,276.2851,276.2851,275.029,275.0763,10152.0
2023-03-07 13:00:00,291.13,291.59,290.42,290.69,30784.0,274.944,275.3785,274.2735,274.5285,30784.0
2023-03-07 13:30:00,290.69,290.75,290.1,290.33,18336.0,274.5285,274.5852,273.9713,274.1885,18336.0
2023-03-07 14:00:00,290.31,291.13,290.31,290.51,19520.0,274.1696,274.944,274.1696,274.3585,19520.0
2023-03-07 14:30:00,290.59,290.7,289.76,290.06,15449.0,274.4341,274.5379,273.6502,273.9335,15449.0
2023-03-07 15:00:00,290.06,291.93,290.05,291.3,36897.0,273.9335,275.6996,273.9241,275.1046,36897.0
2023-03-07 15:30:00,291.49,292.51,291.16,291.5,98077.0,275.284,276.2473,274.9724,275.2935,98077.0
2023-03-08 09:30:00,291.8,291.94,290.51,291.66,22762.0,275.5768,275.709,274.3585,275.4446,22762.0
2023-03-08 10:00:00,291.5,291.61,289.45,289.48,18810.0,275.2935,275.3973,273.3574,273.3858,18810.0
2023-03-08 10:30:00,289.4,290.06,288.17,288.73,17981.0,273.3102,273.9335,272.1486,272.6775,17981.0
2023-03-08 11:00:00,288.71,290.02,288.67,289.74,17922.0,272.6586,273.8957,272.6208,273.6313,17922.0
2023-03-08 11:30:00,289.83,290.77,288.75,290.45,24988.0,273.7163,274.604,272.6964,274.3018,24988.0
2023-03-08 12:00:00,290.42,290.42,289.0,289.01,25398.0,274.2735,274.2735,272.9325,272.9419,25398.0
2023-03-08 12:30:00,289.0,289.55,288.71,289.26,10219.0,272.9325,273.4519,272.6586,273.178,10219.0
2023-03-08 13:00:00,289.21,289.33,288.26,288.26,15366.0,273.1308,273.2441,272.2336,272.2336,15366.0
2023-03-08 13:30:00,288.29,289.97,288.28,289.9,28197.0,272.2619,273.8485,272.2525,273.7824,28197.0
2023-03-08 14:00:00,289.96,290.04,288.65,288.76,31844.0,273.8391,273.9146,272.6019,272.7058,31844.0
2023-03-08 14:30:00,288.84,289.24,288.54,288.79,29688.0,272.7814,273.1591,272.498,272.7341,29688.0
2023-03-08 15:00:00,288.81,289.15,288.5,288.67,22131.0,272.753,273.0741,272.4603,272.6208,22131.0
2023-03-08 15:30:00,288.74,290.44,288.57,290.05,75867.0,272.6869,274.2924,272.5264,273.9241,75867.0
2023-03-09 09:30:00,291.2,291.48,290.1,290.84,18188.0,275.0101,275.2746,273.9713,274.6702,18188.0
2023-03-09 10:00:00,290.9,291.42,289.71,289.72,51108.0,274.7268,275.2179,273.603,273.6124,51108.0
2023-03-09 10:30:00,289.86,291.76,289.82,291.41,19097.0,273.7446,275.539,273.7069,275.2085,19097.0
2023-03-09 11:00:00,291.49,291.82,289.51,289.51,24568.0,275.284,275.5957,273.4141,273.4141,24568.0
2023-03-09 11:30:00,289.52,289.95,288.77,289.29,15298.0,273.4235,273.8296,272.7152,273.2063,15298.0
2023-03-09 12:00:00,289.16,289.26,288.0,288.38,53794.0,273.0836,273.178,271.9881,272.3469,53794.0
2023-03-09 12:30:00,288.32,288.33,286.8,286.91,14704.0,272.2903,272.2997,270.8548,270.9587,14704.0
2023-03-09 13:00:00,287.03,287.32,286.22,286.23,15051.0,271.072,271.3459,270.307,270.3165,15051.0
2023-03-09 13:30:00,286.25,286.63,285.71,286.14,24730.0,270.3353,270.6942,269.8254,270.2315,24730.0
2023-03-09 14:00:00,286.19,286.5,285.25,285.26,18755.0,270.2787,270.5714,269.3909,269.4004,18755.0
2023-03-09 14:30:00,285.23,285.23,284.05,284.05,21448.0,269.3721,269.3721,268.2577,268.2577,21448.0
2023-03-09 15:00:00,284.08,284.31,282.77,283.52,25937.0,268.286,268.5032,267.0488,267.7571,25937.0
2023-03-09 15:30:00,283.33,285.0,283.32,284.09,73766.0,267.5777,269.1548,267.5682,268.2954,73766.0
2023-03-10 09:30:00,284.18,285.49,282.12,285.12,68762.0,268.3804,269.6176,266.435,269.2682,68762.0
2023-03-10 10:00:00,285.34,286.31,284.36,284.65,25367.0,269.4759,270.392,268.5504,268.8243,25367.0
2023-03-10 10:30:00,284.84,285.93,284.19,285.37,18722.0,269.0037,270.0331,268.3899,269.5043,18722.0
2023-03-10 11:00:00,285.23,285.34,283.65,284.9,13090.0,269.3721,269.4759,267.8799,269.0604,13090.0
2023-03-10 11:30:00,284.98,285.25,282.5,282.54,27319.0,269.136,269.3909,266.7938,266.8316,27319.0
2023-03-10 12:00:00,282.67,282.96,281.99,282.24,16336.0,266.9544,267.2283,266.3122,266.5483,16336.0
2023-03-10 12:30:00,282.39,283.14,281.96,282.13,11925.0,266.69,267.3983,266.2839,266.4444,11925.0
2023-03-10 13:00:00,282.2,282.3,280.2,280.36,15813.0,266.5105,266.605,264.6217,264.7728,15813.0
2023-03-10 13:30:00,280.5,280.72,280.0,280.72,14328.0,264.905,265.1128,264.4328,265.1128,14328.0
2023-03-10 14:00:00,280.69,282.81,280.69,281.14,17337.0,265.0845,267.0866,265.0845,265.5094,17337.0
2023-03-10 14:30:00,281.29,283.36,281.24,282.73,17993.0,265.6511,267.606,265.6039,267.011,17993.0
2023-03-10 15:00:00,282.84,282.96,281.43,282.04,19975.0,267.1149,267.2283,265.7833,266.3594,19975.0
2023-03-10 15:30:00,281.98,282.11,280.22,281.46,91441.0,266.3027,266.4255,264.6406,265.8117,91441.0
2023-03-13 09:30:00,281.99,285.11,280.82,284.74,88999.0,266.3122,269.2587,265.2072,268.9093,88999.0
2023-03-13 10:00:00,284.57,285.49,281.04,281.28,28744.0,268.7488,269.6176,265.415,265.6417,28744.0
2023-03-13 10:30:00,281.41,284.0,281.2,283.29,27823.0,265.7644,268.2104,265.5661,267.5399,27823.0
2023-03-13 11:00:00,283.17,284.07,282.18,283.28,29890.0,267.4266,268.2765,266.4916,267.5305,29890.0
2023-03-13 11:30:00,283.29,283.29,281.44,282.21,31694.0,267.5399,267.5399,265.7928,266.52,31694.0
2023-03-13 12:00:00,282.36,283.27,282.07,282.46,26026.0,266.6616,267.521,266.3877,266.7561,26026.0
2023-03-13 12:30:00,282.51,282.51,280.95,281.06,33817.0,266.8033,266.8033,265.33,265.4339,33817.0
2023-03-13 13:00:00,281.13,282.05,280.33,280.98,20179.0,265.5,266.3689,264.7445,265.3583,20179.0
2023-03-13 13:30:00,281.07,282.3,280.52,282.12,26086.0,265.4433,266.605,264.9239,266.435,26086.0
2023-03-13 14:00:00,282.2,283.06,282.05,282.72,25601.0,266.5105,267.3227,266.3689,267.0016,25601.0
2023-03-13 14:30:00,282.79,283.29,282.47,282.71,24794.0,267.0677,267.5399,266.7655,266.9922,24794.0
2023-03-13 15:00:00,282.64,282.91,280.61,280.88,24622.0,266.9261,267.181,265.0089,265.2639,24622.0
2023-03-13 15:30:00,280.99,281.78,280.4,281.02,114880.0,265.3678,266.1139,264.8106,265.3961,114880.0
2023-03-14 09:30:00,284.64,286.6,283.61,285.67,42442.0,268.8149,270.6659,267.8421,269.7876,42442.0
2023-03-14 10:00:00,285.67,287.38,285.5,286.9,30589.0,269.7876,271.4025,269.627,270.9492,30589.0
2023-03-14 10:30:00,286.97,288.87,286.93,288.65,34041.0,271.0153,272.8097,270.9775,272.6019,34041.0
2023-03-14 11:00:00,288.59,289.99,288.26,289.39,22659.0,272.5453,273.8674,272.2336,273.3008,22659.0
2023-03-14 11:30:00,289.24,289.54,288.45,288.89,27993.0,273.1591,273.4424,272.413,272.8286,27993.0
2023-03-14 12:00:00,289.03,289.28,286.63,287.36,33299.0,272.9608,273.1969,270.6942,271.3836,33299.0
2023-03-14 12:30:00,287.41,287.69,286.92,287.31,21414.0,271.4309,271.6953,270.9681,271.3364,21414.0
2023-03-14 13:00:00,287.32,287.63,284.87,285.21,21664.0,271.3459,271.6386,269.0321,269.3532,21664.0
2023-03-14 13:30:00,285.23,285.71,284.45,284.51,19367.0,269.3721,269.8254,268.6354,268.6921,19367.0
2023-03-14 14:00:00,284.65,284.82,283.42,284.47,33583.0,268.8243,268.9849,267.6627,268.6543,33583.0
2023-03-14 14:30:00,284.38,285.45,284.21,284.24,28055.0,268.5693,269.5798,268.4088,268.4371,28055.0
2023-03-14 15:00:00,284.47,284.61,283.04,283.62,24290.0,268.6543,268.7865,267.3038,267.8516,24290.0
2023-03-14 15:30:00,283.61,286.02,283.52,285.74,88433.0,267.8421,270.1181,267.7571,269.8537,88433.0
2023-03-15 09:30:00,281.01,281.89,278.64,279.02,30497.0,265.3867,266.2178,263.1484,263.5073,30497.0
2023-03-15 10:00:00,278.78,280.01,278.2,278.34,29044.0,263.2807,264.4423,262.7329,262.8651,29044.0
2023-03-15 10:30:00,278.4,278.49,275.85,276.88,44027.0,262.9218,263.0068,260.5136,261.4863,44027.0
2023-03-15 11:00:00,276.93,277.21,275.71,276.25,29147.0,261.5335,261.7979,260.3813,260.8913,29147.0
2023-03-15 11:30:00,276.37,276.87,274.2,274.81,26371.0,261.0046,261.4768,258.9553,259.5314,26371.0
2023-03-15 12:00:00,274.81,275.69,274.34,275.55,45446.0,259.5314,260.3625,259.0875,260.2302,45446.0
2023-03-15 12:30:00,275.7,276.0,274.4,275.36,32567.0,260.3719,260.6552,259.1442,260.0508,32567.0
2023-03-15 13:00:00,275.4,276.15,274.7,275.87,34943.0,260.0886,260.7969,259.4275,260.5324,34943.0
2023-03-15 13:30:00,275.62,276.28,274.98,275.94,28084.0,260.2963,260.9196,259.6919,260.5986,28084.0
2023-03-15 14:00:00,275.94,278.31,275.53,277.85,24586.0,260.5986,262.8368,260.2113,262.4024,24586.0
2023-03-15 14:30:00,277.88,278.34,276.6,277.41,39850.0,262.4307,262.8651,261.2219,261.9868,39850.0
2023-03-15 15:00:00,277.43,278.45,276.97,278.13,34506.0,262.0057,262.969,261.5713,262.6668,34506.0
2023-03-15 15:30:00,278.03,278.3,275.69,277.31,114134.0,262.5724,262.8273,260.3625,261.8924,114134.0
2023-03-16 09:30:00,275.4,278.84,275.01,278.81,31550.0,260.0886,263.3373,259.7203,263.309,31550.0
2023-03-16 10:00:00,278.91,279.13,276.53,277.13,33023.0,263.4034,263.6112,261.1558,261.7224,33023.0
2023-03-16 10:30:00,277.06,280.52,277.06,280.52,23997.0,261.6563,264.9239,261.6563,264.9239,23997.0
2023-03-16 11:00:00,280.79,280.91,279.24,280.1,27204.0,265.1789,265.2922,263.7151,264.5273,27204.0
2023-03-16 11:30:00,280.04,280.68,279.45,280.28,17889.0,264.4706,265.075,263.9134,264.6973,17889.0
2023-03-16 12:00:00,280.14,280.53,279.35,279.74,28916.0,264.565,264.9334,263.819,264.1873,28916.0
2023-03-16 12:30:00,279.72,280.61,278.96,280.27,19459.0,264.1684,265.0089,263.4506,264.6878,19459.0
2023-03-16 13:00:00,280.33,281.21,280.26,280.4,16167.0,264.7445,265.5756,264.6784,264.8106,16167.0
2023-03-16 13:30:00,280.32,280.32,279.41,279.73,22175.0,264.735,264.735,263.8756,264.1778,22175.0
2023-03-16 14:00:00,279.63,279.77,279.26,279.7,19348.0,264.0834,264.2156,263.734,264.1495,19348.0
2023-03-16 14:30:00,279.62,280.03,278.94,280.02,22169.0,264.074,264.4612,263.4318,264.4517,22169.0
2023-03-16 15:00:00,280.02,280.18,279.0,279.1,33979.0,264.4517,264.6028,263.4884,263.5829,33979.0
2023-03-16 15:30:00,279.1,279.8,278.61,279.76,105601.0,263.5829,264.2439,263.1201,264.2062,105601.0
2023-03-17 09:30:00,280.29,280.29,275.92,276.0,225842.0,264.7067,264.7067,260.5797,260.6552,225842.0
2023-03-17 10:00:00,276.41,277.31,275.38,276.12,23651.0,261.0424,261.8924,260.0697,260.7685,23651.0
2023-03-17 10:30:00,276.04,276.34,275.17,275.92,14330.0,260.693,260.9763,259.8714,260.5797,14330.0
2023-03-17 11:00:00,275.8,276.12,275.13,276.11,12683.0,260.4663,260.7685,259.8336,260.7591,12683.0
2023-03-17 11:30:00,276.0,276.56,275.01,275.36,26560.0,260.6552,261.1841,259.7203,260.0508,26560.0
2023-03-17 12:00:00,275.69,276.7,275.53,276.07,34858.0,260.3625,261.3163,260.2113,260.7213,34858.0
2023-03-17 12:30:00,276.21,276.5,275.35,275.41,19645.0,260.8535,261.1274,260.0414,260.098,19645.0
2023-03-17 13:00:00,275.31,275.7,274.84,275.01,24797.0,260.0036,260.3719,259.5597,259.7203,24797.0
2023-03-17 13:30:00,275.0,275.67,273.84,274.26,42310.0,259.7108,260.3436,258.6153,259.012,42310.0
2023-03-17 14:00:00,274.37,274.98,273.96,274.12,30954.0,259.1158,259.6919,258.7286,258.8797,30954.0
2023-03-17 14:30:00,274.18,275.6,274.18,275.28,20568.0,258.9364,260.2775,258.9364,259.9752,20568.0
2023-03-17 15:00:00,275.32,275.41,274.64,275.36,15944.0,260.013,260.098,259.3708,260.0508,15944.0
2023-03-17 15:30:00,275.26,275.27,274.13,274.74,116406.0,259.9564,259.9658,258.8892,259.4653,116406.0
2023-03-20 09:30:00,276.47,280.0,275.69,279.45,34608.0,261.0991,264.4328,260.3625,263.9134,34608.0
2023-03-20 10:00:00,279.72,280.46,278.02,278.81,17918.0,264.1684,264.8673,262.5629,263.309,17918.0
2023-03-20 10:30:00,278.67,279.19,277.84,278.8,37380.0,263.1768,263.6679,262.3929,263.2995,37380.0
2023-03-20 11:00:00,278.76,279.33,277.91,278.5,19015.0,263.2618,263.8001,262.459,263.0162,19015.0
2023-03-20 11:30:00,278.54,278.91,277.79,277.91,15166.0,263.054,263.4034,262.3457,262.459,15166.0
2023-03-20 12:00:00,277.78,278.02,276.89,277.86,12607.0,262.3363,262.5629,261.4957,262.4118,12607.0
2023-03-20 12:30:00,277.92,278.15,277.66,277.91,13531.0,262.4685,262.6857,262.2229,262.459,13531.0
2023-03-20 13:00:00,278.2,279.24,277.94,279.24,12312.0,262.7329,263.7151,262.4874,263.7151,12312.0
2023-03-20 13:30:00,279.3,279.47,278.35,278.71,15060.0,263.7717,263.9323,262.8746,263.2145,15060.0
2023-03-20 14:00:00,278.63,279.1,278.18,278.75,10236.0,263.139,263.5829,262.714,263.2523,10236.0
2023-03-20 14:30:00,278.79,278.79,277.69,278.26,29110.0,263.2901,263.2901,262.2513,262.7896,29110.0
2023-03-20 15:00:00,278.16,278.84,278.06,278.8,9174.0,262.6951,263.3373,262.6007,263.2995,9174.0
2023-03-20 15:30:00,278.81,279.39,278.5,279.24,71404.0,263.309,263.8567,263.0162,263.7151,71404.0
2023-03-21 09:30:00,282.36,283.22,280.09,280.61,51805.0,266.6616,267.4738,264.5178,265.0089,51805.0
2023-03-21 10:00:00,280.79,281.28,277.75,278.34,37350.0,265.1789,265.6417,262.3079,262.8651,37350.0
2023-03-21 10:30:00,278.34,278.8,277.8,277.96,31777.0,262.8651,263.2995,262.3551,262.5062,31777.0
2023-03-21 11:00:00,277.84,278.66,277.83,278.38,20733.0,262.3929,263.1673,262.3835,262.9029,20733.0
2023-03-21 11:30:00,278.44,278.72,276.71,277.16,23655.0,262.9596,263.224,261.3257,261.7507,23655.0
2023-03-21 12:00:00,277.18,277.24,276.38,276.7,51355.0,261.7696,261.8263,261.0141,261.3163,51355.0
2023-03-21 12:30:00,276.77,276.94,276.26,276.28,17274.0,261.3824,261.543,260.9008,260.9196,17274.0
2023-03-21 13:00:00,276.2,276.74,276.1,276.19,13571.0,260.8441,261.3541,260.7497,260.8347,13571.0
2023-03-21 13:30:00,276.21,276.8,275.42,275.5,22281.0,260.8535,261.4107,260.1075,260.183,22281.0
2023-03-21 14:00:00,275.49,276.47,275.4,276.29,21914.0,260.1736,261.0991,260.0886,260.9291,21914.0
2023-03-21 14:30:00,276.36,277.17,276.15,277.11,18900.0,260.9952,261.7602,260.7969,261.7035,18900.0
2023-03-21 15:00:00,277.04,278.06,276.99,277.78,37632.0,261.6374,262.6007,261.5902,262.3363,37632.0
2023-03-21 15:30:00,277.79,278.98,277.49,278.75,79988.0,262.3457,263.4695,262.0624,263.2523,79988.0
2023-03-22 09:30:00,279.45,280.32,279.28,279.9,30528.0,263.9134,264.735,263.7529,264.3384,30528.0
2023-03-22 10:00:00,279.92,280.18,279.23,279.73,33229.0,264.3573,264.6028,263.7056,264.1778,33229.0
2023-03-22 10:30:00,279.74,280.17,279.56,279.96,34271.0,264.1873,264.5934,264.0173,264.3951,34271.0
2023-03-22 11:00:00,279.99,280.21,279.4,279.51,22296.0,264.4234,264.6312,263.8662,263.9701,22296.0
2023-03-22 11:30:00,279.45,279.83,278.67,278.68,32734.0,263.9134,264.2723,263.1768,263.1862,32734.0
2023-03-22 12:00:00,278.57,279.0,278.19,278.91,42046.0,263.0823,263.4884,262.7235,263.4034,42046.0
2023-03-22 12:30:00,278.92,279.03,278.35,278.74,36813.0,263.4129,263.5168,262.8746,263.2429,36813.0
2023-03-22 13:00:00,278.71,278.78,277.77,278.78,22622.0,263.2145,263.2807,262.3268,263.2807,22622.0
2023-03-22 13:30:00,278.78,279.28,278.74,278.94,14489.0,263.2807,263.7529,263.2429,263.4318,14489.0
2023-03-22 14:00:00,278.98,280.49,278.79,279.64,60782.0,263.4695,264.8956,263.2901,264.0928,60782.0
2023-03-22 14:30:00,279.5,280.87,278.37,279.03,48750.0,263.9606,265.2545,262.8935,263.5168,48750.0
2023-03-22 15:00:00,278.91,279.49,276.9,279.48,24103.0,263.4034,263.9512,261.5052,263.9417,24103.0
2023-03-22 15:30:00,279.58,279.58,275.14,275.36,140427.0,264.0362,264.0362,259.843,260.0508,140427.0
2023-03-23 09:30:00,275.71,276.38,273.76,274.77,65578.0,260.3813,261.0141,258.5398,259.4936,65578.0
2023-03-23 10:00:00,274.77,276.04,274.53,275.13,101605.0,259.4936,260.693,259.2669,259.8336,101605.0
2023-03-23 10:30:00,275.23,275.27,273.58,274.02,109154.0,259.928,259.9658,258.3698,258.7853,109154.0
2023-03-23 11:00:00,274.11,276.11,274.08,275.83,67116.0,258.8703,260.7591,258.842,260.4947,67116.0
2023-03-23 11:30:00,276.04,276.41,274.63,274.9,41044.0,260.693,261.0424,259.3614,259.6164,41044.0
2023-03-23 12:00:00,274.86,275.03,273.8,274.15,44061.0,259.5786,259.7391,258.5775,258.9081,44061.0
2023-03-23 12:30:00,274.17,274.25,272.59,272.72,60792.0,258.927,259.0025,257.4348,257.5576,60792.0
2023-03-23 13:00:00,272.72,272.77,270.27,270.49,89806.0,257.5576,257.6048,255.2438,255.4516,89806.0
2023-03-23 13:30:00,270.48,271.01,269.94,270.03,50007.0,255.4421,255.9426,254.9321,255.0171,50007.0
2023-03-23 14:00:00,270.01,270.95,269.24,269.24,35841.0,254.9982,255.886,254.2711,254.2711,35841.0
2023-03-23 14:30:00,269.17,269.43,266.77,267.69,56443.0,254.2049,254.4505,251.9384,252.8072,56443.0
2023-03-23 15:00:00,267.92,269.21,265.9,266.67,71496.0,253.0244,254.2427,251.1167,251.8439,71496.0
2023-03-23 15:30:00,266.63,267.7,266.28,266.83,270079.0,251.8062,252.8167,251.4756,251.995,270079.0
2023-03-24 09:30:00,265.43,267.05,263.89,265.95,86882.0,250.6729,252.2028,249.2185,251.164,86882.0
2023-03-24 10:00:00,266.02,267.5,265.85,267.12,51681.0,251.2301,252.6278,251.0695,252.2689,51681.0
2023-03-24 10:30:00,267.09,267.64,265.66,266.78,21135.0,252.2406,252.76,250.8901,251.9478,21135.0
2023-03-24 11:00:00,266.61,267.2,266.28,266.89,29654.0,251.7873,252.3445,251.4756,252.0517,29654.0
2023-03-24 11:30:00,266.8,268.22,266.64,268.0,59953.0,251.9667,253.3078,251.8156,253.1,59953.0
2023-03-24 12:00:00,268.03,268.59,267.4,267.99,37608.0,253.1283,253.6572,252.5334,253.0905,37608.0
2023-03-24 12:30:00,267.96,268.5,267.9,268.21,31940.0,253.0622,253.5722,253.0056,253.2983,31940.0
2023-03-24 13:00:00,268.19,268.52,267.93,267.98,46077.0,253.2794,253.5911,253.0339,253.0811,46077.0
2023-03-24 13:30:00,268.12,268.25,267.65,267.84,26978.0,253.2133,253.3361,252.7695,252.9489,26978.0
2023-03-24 14:00:00,267.9,268.43,267.9,268.04,56619.0,253.0056,253.5061,253.0056,253.1378,56619.0
2023-03-24 14:30:00,268.0,268.41,267.76,268.08,54052.0,253.1,253.4872,252.8733,253.1755,54052.0
2023-03-24 15:00:00,268.12,268.57,267.89,268.38,45197.0,253.2133,253.6383,252.9961,253.4589,45197.0
2023-03-24 15:30:00,268.33,268.46,266.86,267.76,199493.0,253.4116,253.5344,252.0234,252.8733,199493.0
2023-03-27 09:30:00,271.06,271.06,268.44,269.07,52372.0,255.9899,255.9899,253.5155,254.1105,52372.0
2023-03-27 10:00:00,268.78,269.74,268.35,269.5,33895.0,253.8366,254.7433,253.4305,254.5166,33895.0
2023-03-27 10:30:00,269.34,269.55,268.48,268.51,51506.0,254.3655,254.5638,253.5533,253.5816,51506.0
2023-03-27 11:00:00,268.61,270.54,268.49,270.24,29766.0,253.6761,255.4988,253.5628,255.2155,29766.0
2023-03-27 11:30:00,270.31,272.33,270.3,272.33,32362.0,255.2816,257.1893,255.2721,257.1893,32362.0
2023-03-27 12:00:00,272.31,273.29,272.31,273.1,20534.0,257.1704,258.0959,257.1704,257.9164,20534.0
2023-03-27 12:30:00,273.1,273.61,273.06,273.59,14176.0,257.9164,258.3981,257.8787,258.3792,14176.0
2023-03-27 13:00:00,273.6,274.11,273.25,273.5,18219.0,258.3886,258.8703,258.0581,258.2942,18219.0
2023-03-27 13:30:00,273.52,273.73,273.06,273.18,23565.0,258.3131,258.5114,257.8787,257.992,23565.0
2023-03-27 14:00:00,273.1,273.1,272.18,272.73,19620.0,257.9164,257.9164,257.0476,257.567,19620.0
2023-03-27 14:30:00,272.65,273.16,272.64,272.95,21294.0,257.4915,257.9731,257.482,257.7748,21294.0
2023-03-27 15:00:00,272.98,273.05,271.42,271.81,30727.0,257.8031,257.8692,256.3299,256.6982,30727.0
2023-03-27 15:30:00,271.9,272.06,269.97,270.32,151429.0,256.7832,256.9343,254.9605,255.291,151429.0
2023-03-28 09:30:00,270.14,272.66,269.61,271.85,60456.0,255.121,257.5009,254.6205,256.7359,60456.0
2023-03-28 10:00:00,271.58,272.43,271.41,271.59,17215.0,256.481,257.2837,256.3204,256.4904,17215.0
2023-03-28 10:30:00,271.68,272.15,270.97,272.08,16386.0,256.5754,257.0193,255.9049,256.9532,16386.0
2023-03-28 11:00:00,272.19,273.81,272.08,273.75,27011.0,257.057,258.587,256.9532,258.5303,27011.0
2023-03-28 11:30:00,273.77,274.3,273.46,274.26,14102.0,258.5492,259.0497,258.2564,259.012,14102.0
2023-03-28 12:00:00,274.28,274.85,274.17,274.27,12275.0,259.0308,259.5692,258.927,259.0214,12275.0
2023-03-28 12:30:00,274.28,274.69,273.9,274.01,14399.0,259.0308,259.418,258.672,258.7759,14399.0
2023-03-28 13:00:00,274.1,274.34,273.41,274.23,16832.0,258.8609,259.0875,258.2092,258.9836,16832.0
2023-03-28 13:30:00,274.31,274.39,273.26,273.38,16855.0,259.0592,259.1347,258.0676,258.1809,16855.0
2023-03-28 14:00:00,273.3,273.61,272.79,273.12,13682.0,258.1053,258.3981,257.6237,257.9353,13682.0
2023-03-28 14:30:00,273.15,273.67,272.84,273.06,14766.0,257.9637,258.4548,257.6709,257.8787,14766.0
2023-03-28 15:00:00,273.18,273.82,273.12,273.3,16748.0,257.992,258.5964,257.9353,258.1053,16748.0
2023-03-28 15:30:00,273.3,273.96,273.01,273.54,128549.0,258.1053,258.7286,257.8315,258.332,128549.0
2023-03-29 09:30:00,276.3,276.76,275.0,275.69,44254.0,260.9385,261.373,259.7108,260.3625,44254.0
2023-03-29 10:00:00,275.69,276.88,275.61,276.81,20800.0,260.3625,261.4863,260.2869,261.4202,20800.0
2023-03-29 10:30:00,276.86,277.26,276.44,276.6,13752.0,261.4674,261.8452,261.0708,261.2219,13752.0
2023-03-29 11:00:00,276.52,276.98,276.12,276.34,31999.0,261.1463,261.5807,260.7685,260.9763,31999.0
2023-03-29 11:30:00,276.22,276.57,275.52,275.81,31778.0,260.863,261.1935,260.2019,260.4758,31778.0
2023-03-29 12:00:00,275.86,276.0,275.45,275.48,18152.0,260.523,260.6552,260.1358,260.1641,18152.0
2023-03-29 12:30:00,275.55,276.18,275.49,275.86,8945.0,260.2302,260.8252,260.1736,260.523,8945.0
2023-03-29 13:00:00,275.78,276.03,275.47,275.89,12070.0,260.4474,260.6835,260.1547,260.5513,12070.0
2023-03-29 13:30:00,275.89,275.95,275.44,275.89,11013.0,260.5513,260.608,260.1264,260.5513,11013.0
2023-03-29 14:00:00,275.77,275.85,275.31,275.68,19014.0,260.438,260.5136,260.0036,260.353,19014.0
2023-03-29 14:30:00,275.68,275.84,275.39,275.75,20480.0,260.353,260.5041,260.0791,260.4191,20480.0
2023-03-29 15:00:00,275.75,276.28,275.31,276.28,17354.0,260.4191,260.9196,260.0036,260.9196,17354.0
2023-03-29 15:30:00,276.05,276.53,275.63,276.45,69418.0,260.7024,261.1558,260.3058,261.0802,69418.0
2023-03-30 09:30:00,278.31,279.22,277.07,278.95,27080.0,262.8368,263.6962,261.6657,263.4412,27080.0
2023-03-30 10:00:00,278.93,279.26,277.86,279.13,25217.0,263.4223,263.734,262.4118,263.6112,25217.0
2023-03-30 10:30:00,279.07,280.38,279.07,279.59,30642.0,263.5545,264.7917,263.5545,264.0456,30642.0
2023-03-30 11:00:00,279.61,279.62,278.9,279.04,23821.0,264.0645,264.074,263.394,263.5262,23821.0
2023-03-30 11:30:00,279.06,279.36,277.83,278.14,19815.0,263.5451,263.8284,262.3835,262.6762,19815.0
2023-03-30 12:00:00,278.17,278.7,277.95,278.52,19649.0,262.7046,263.2051,262.4968,263.0351,19649.0
2023-03-30 12:30:00,278.43,278.52,277.75,278.11,17045.0,262.9501,263.0351,262.3079,262.6479,17045.0
2023-03-30 13:00:00,278.27,278.75,278.11,278.51,19177.0,262.799,263.2523,262.6479,263.0257,19177.0
2023-03-30 13:30:00,278.32,278.6,278.07,278.6,15197.0,262.8462,263.1107,262.6101,263.1107,15197.0
2023-03-30 14:00:00,278.54,278.95,278.42,278.68,16866.0,263.054,263.4412,262.9407,263.1862,16866.0
2023-03-30 14:30:00,278.88,279.26,278.62,279.15,18117.0,263.3751,263.734,263.1296,263.6301,18117.0
2023-03-30 15:00:00,279.07,279.66,278.95,279.52,24434.0,263.5545,264.1117,263.4412,263.9795,24434.0
2023-03-30 15:30:00,279.51,279.93,279.22,279.87,91866.0,263.9701,264.3667,263.6962,264.3101,91866.0
2023-03-31 09:30:00,278.87,281.27,278.14,281.14,70373.0,264.9704,267.2507,264.2768,267.1272,70373.0
2023-03-31 10:00:00,281.16,281.7,280.49,281.26,52257.0,267.1462,267.6593,266.5096,267.2412,52257.0
2023-03-31 10:30:00,281.26,282.33,281.26,282.2,24989.0,267.2412,268.2579,267.2412,268.1344,24989.0
2023-03-31 11:00:00,282.32,284.15,282.32,283.95,36217.0,268.2484,269.9872,268.2484,269.7972,36217.0
2023-03-31 11:30:00,283.96,284.64,283.84,284.57,18454.0,269.8067,270.4528,269.6926,270.3863,18454.0
2023-03-31 12:00:00,284.64,284.71,283.94,284.43,23328.0,270.4528,270.5193,269.7877,270.2532,23328.0
2023-03-31 12:30:00,284.38,284.46,283.98,284.22,20189.0,270.2057,270.2817,269.8257,270.0537,20189.0
2023-03-31 13:00:00,284.21,284.31,283.86,283.92,18454.0,270.0442,270.1392,269.7117,269.7687,18454.0
2023-03-31 13:30:00,283.97,284.03,283.14,283.39,25269.0,269.8162,269.8732,269.0275,269.2651,25269.0
2023-03-31 14:00:00,283.5,285.11,283.38,284.46,44304.0,269.3696,270.8993,269.2556,270.2817,44304.0
2023-03-31 14:30:00,284.43,285.49,284.38,285.37,38767.0,270.2532,271.2604,270.2057,271.1464,38767.0
2023-03-31 15:00:00,285.41,286.42,285.37,285.99,67776.0,271.1844,272.1441,271.1464,271.7355,67776.0
2023-03-31 15:30:00,285.99,287.55,285.53,287.05,238410.0,271.7355,273.2177,271.2984,272.7427,238410.0
2023-04-03 09:30:00,286.57,287.23,285.57,286.57,50521.0,272.2866,272.9137,271.3364,272.2866,50521.0
2023-04-03 10:00:00,286.48,287.18,286.05,286.05,24872.0,272.2011,272.8662,271.7925,271.7925,24872.0
2023-04-03 10:30:00,286.14,287.0,285.52,286.94,38602.0,271.878,272.6951,271.2889,272.6381,38602.0
2023-04-03 11:00:00,286.83,287.12,286.37,286.81,19591.0,272.5336,272.8092,272.0965,272.5146,19591.0
2023-04-03 11:30:00,286.92,287.12,286.51,286.74,18725.0,272.6191,272.8092,272.2296,272.4481,18725.0
2023-04-03 12:00:00,286.78,287.41,286.59,287.39,19929.0,272.4861,273.0847,272.3056,273.0657,19929.0
2023-04-03 12:30:00,287.38,287.93,287.38,287.85,18791.0,273.0562,273.5788,273.0562,273.5028,18791.0
2023-04-03 13:00:00,287.78,287.78,286.82,286.93,21065.0,273.4363,273.4363,272.5241,272.6286,21065.0
2023-04-03 13:30:00,286.93,287.66,286.85,287.52,18533.0,272.6286,273.3223,272.5526,273.1892,18533.0
2023-04-03 14:00:00,287.65,287.92,287.52,287.79,17904.0,273.3127,273.5693,273.1892,273.4458,17904.0
2023-04-03 14:30:00,287.64,287.96,287.33,287.59,34714.0,273.3032,273.6073,273.0087,273.2557,34714.0
2023-04-03 15:00:00,287.68,289.32,287.6,289.1,44069.0,273.3413,274.8995,273.2652,274.6905,44069.0
2023-04-03 15:30:00,289.14,289.26,288.43,289.12,118025.0,274.7285,274.8425,274.0539,274.7095,118025.0
2023-04-04 09:30:00,288.0,288.48,287.06,288.13,46066.0,273.6453,274.1014,272.7522,273.7688,46066.0
2023-04-04 10:00:00,288.4,288.91,287.27,288.01,26072.0,274.0254,274.5099,272.9517,273.6548,26072.0
2023-04-04 10:30:00,288.02,288.32,287.51,287.65,21055.0,273.6643,273.9494,273.1797,273.3127,21055.0
2023-04-04 11:00:00,287.46,287.56,286.69,287.0,64196.0,273.1322,273.2272,272.4006,272.6951,64196.0
2023-04-04 11:30:00,286.92,287.13,286.17,286.17,28267.0,272.6191,272.8187,271.9065,271.9065,28267.0
2023-04-04 12:00:00,286.26,286.42,285.6,285.93,13606.0,271.992,272.1441,271.3649,271.6785,13606.0
2023-04-04 12:30:00,285.94,286.21,285.37,285.85,24260.0,271.688,271.9445,271.1464,271.6025,24260.0
2023-04-04 13:00:00,285.82,286.9,285.75,286.9,9553.0,271.574,272.6001,271.5074,272.6001,9553.0
2023-04-04 13:30:00,286.9,287.22,286.45,286.82,17581.0,272.6001,272.9042,272.1726,272.5241,17581.0
2023-04-04 14:00:00,286.7,287.11,286.41,286.55,42058.0,272.4101,272.7997,272.1346,272.2676,42058.0
2023-04-04 14:30:00,286.48,286.59,285.47,285.47,61478.0,272.2011,272.3056,271.2414,271.2414,61478.0
2023-04-04 15:00:00,285.39,285.66,284.3,284.34,17413.0,271.1654,271.4219,270.1297,270.1677,17413.0
2023-04-04 15:30:00,284.36,285.39,283.99,285.37,124672.0,270.1867,271.1654,269.8352,271.1464,124672.0
2023-04-05 09:30:00,283.73,286.74,283.03,286.57,23050.0,269.5881,272.4481,268.923,272.2866,23050.0
2023-04-05 10:00:00,286.76,286.89,285.55,286.15,17376.0,272.4671,272.5906,271.3174,271.8875,17376.0
2023-04-05 10:30:00,286.15,286.31,285.19,285.59,15855.0,271.8875,272.0395,270.9754,271.3554,15855.0
2023-04-05 11:00:00,285.53,285.57,284.36,284.36,39446.0,271.2984,271.3364,270.1867,270.1867,39446.0
2023-04-05 11:30:00,284.49,285.11,284.47,284.85,17606.0,270.3103,270.8993,270.2912,270.6523,17606.0
2023-04-05 12:00:00,284.93,285.34,284.83,285.0,48883.0,270.7283,271.1179,270.6333,270.7948,48883.0
2023-04-05 12:30:00,284.86,285.0,283.0,283.07,20053.0,270.6618,270.7948,268.8945,268.961,20053.0
2023-04-05 13:00:00,283.08,283.22,282.44,282.58,12810.0,268.9705,269.1036,268.3624,268.4955,12810.0
2023-04-05 13:30:00,282.73,283.21,281.85,281.97,23958.0,268.638,269.0941,267.8018,267.9159,23958.0
2023-04-05 14:00:00,282.11,282.71,281.89,282.3,16494.0,268.0489,268.619,267.8398,268.2294,16494.0
2023-04-05 14:30:00,282.29,283.0,282.29,282.79,21446.0,268.2199,268.8945,268.2199,268.695,21446.0
2023-04-05 15:00:00,282.75,283.04,282.5,282.86,10989.0,268.657,268.9325,268.4194,268.7615,10989.0
2023-04-05 15:30:00,283.03,284.01,283.02,283.77,103021.0,268.923,269.8542,268.9135,269.6261,103021.0
2023-04-06 09:30:00,282.34,283.65,280.9,282.25,19354.0,268.2674,269.5121,266.8992,268.1819,19354.0
2023-04-06 10:00:00,282.28,283.17,282.1,282.25,9271.0,268.2104,269.056,268.0394,268.1819,9271.0
2023-04-06 10:30:00,282.32,283.17,282.2,282.69,13342.0,268.2484,269.056,268.1344,268.6,13342.0
2023-04-06 11:00:00,282.7,282.79,281.14,281.17,11976.0,268.6095,268.695,267.1272,267.1557,11976.0
2023-04-06 11:30:00,281.0,281.61,280.77,281.44,19572.0,266.9942,267.5738,266.7757,267.4123,19572.0
2023-04-06 12:00:00,281.58,282.33,281.31,281.84,15714.0,267.5453,268.2579,267.2888,267.7923,15714.0
2023-04-06 12:30:00,281.85,282.62,281.85,281.87,20921.0,267.8018,268.5335,267.8018,267.8208,20921.0
2023-04-06 13:00:00,281.81,281.93,281.62,281.69,9788.0,267.7638,267.8778,267.5833,267.6498,9788.0
2023-04-06 13:30:00,281.69,281.75,280.62,280.74,10798.0,267.6498,267.7068,266.6331,266.7472,10798.0
2023-04-06 14:00:00,280.76,281.71,280.72,281.7,15790.0,266.7662,267.6688,266.7282,267.6593,15790.0
2023-04-06 14:30:00,281.77,282.7,281.74,282.35,24522.0,267.7258,268.6095,267.6973,268.2769,24522.0
2023-04-06 15:00:00,282.44,282.57,281.89,282.27,21609.0,268.3624,268.4859,267.8398,268.2009,21609.0
2023-04-06 15:30:00,282.34,282.54,281.71,281.93,107952.0,268.2674,268.4574,267.6688,267.8778,107952.0
2023-04-10 09:30:00,280.98,282.13,279.48,281.02,30130.0,266.9752,268.0679,265.55,267.0132,30130.0
2023-04-10 10:00:00,281.01,282.23,280.68,281.16,24118.0,267.0037,268.1629,266.6902,267.1462,24118.0
2023-04-10 10:30:00,281.46,281.78,280.53,280.65,11224.0,267.4313,267.7353,266.5476,266.6616,11224.0
2023-04-10 11:00:00,280.52,281.27,280.27,281.27,8704.0,266.5381,267.2507,266.3006,267.2507,8704.0
2023-04-10 11:30:00,281.42,281.44,280.54,280.55,10271.0,267.3933,267.4123,266.5571,266.5666,10271.0
2023-04-10 12:00:00,280.66,280.67,279.53,279.63,45236.0,266.6711,266.6807,265.5975,265.6925,45236.0
2023-04-10 12:30:00,279.62,281.31,279.62,280.98,12684.0,265.683,267.2888,265.683,266.9752,12684.0
2023-04-10 13:00:00,281.01,281.14,280.83,280.87,4766.0,267.0037,267.1272,266.8327,266.8707,4766.0
2023-04-10 13:30:00,280.88,281.57,280.67,281.36,9193.0,266.8802,267.5358,266.6807,267.3363,9193.0
2023-04-10 14:00:00,281.38,281.62,281.14,281.44,8129.0,267.3553,267.5833,267.1272,267.4123,8129.0
2023-04-10 14:30:00,281.61,281.99,281.39,281.94,6549.0,267.5738,267.9349,267.3648,267.8874,6549.0
2023-04-10 15:00:00,282.07,282.26,281.68,281.99,12060.0,268.0109,268.1914,267.6403,267.9349,12060.0
2023-04-10 15:30:00,282.09,283.44,281.94,283.41,47918.0,268.0299,269.3126,267.8874,269.2841,47918.0
2023-04-11 09:30:00,284.3,284.68,283.43,284.11,45436.0,270.1297,270.4908,269.3031,269.9492,45436.0
2023-04-11 10:00:00,283.87,285.66,283.24,285.46,10382.0,269.7212,271.4219,269.1226,271.2319,10382.0
2023-04-11 10:30:00,285.38,286.17,285.17,285.94,9288.0,271.1559,271.9065,270.9564,271.688,9288.0
2023-04-11 11:00:00,286.03,287.0,285.95,286.79,10886.0,271.7735,272.6951,271.6975,272.4956,10886.0
2023-04-11 11:30:00,286.8,287.35,286.79,287.34,13539.0,272.5051,273.0277,272.4956,273.0182,13539.0
2023-04-11 12:00:00,287.32,287.36,286.6,286.63,14237.0,272.9992,273.0372,272.3151,272.3436,14237.0
2023-04-11 12:30:00,286.62,286.62,286.1,286.43,11588.0,272.3341,272.3341,271.84,272.1536,11588.0
2023-04-11 13:00:00,286.45,287.05,286.44,286.93,11144.0,272.1726,272.7427,272.1631,272.6286,11144.0
2023-04-11 13:30:00,286.93,287.24,286.73,287.24,13728.0,272.6286,272.9232,272.4386,272.9232,13728.0
2023-04-11 14:00:00,287.2,287.53,286.86,287.24,14035.0,272.8852,273.1987,272.5621,272.9232,14035.0
2023-04-11 14:30:00,287.25,287.42,286.62,286.71,14510.0,272.9327,273.0942,272.3341,272.4196,14510.0
2023-04-11 15:00:00,286.64,287.39,286.61,287.39,12686.0,272.3531,273.0657,272.3246,273.0657,12686.0
2023-04-11 15:30:00,287.41,287.41,285.2,285.35,59914.0,273.0847,273.0847,270.9849,271.1274,59914.0
2023-04-12 09:30:00,287.12,287.92,286.41,287.2,20195.0,272.8092,273.5693,272.1346,272.8852,20195.0
2023-04-12 10:00:00,287.11,288.86,287.1,288.55,17151.0,272.7997,274.4624,272.7902,274.1679,17151.0
2023-04-12 10:30:00,288.49,288.78,287.41,288.01,15203.0,274.1109,274.3864,273.0847,273.6548,15203.0
2023-04-12 11:00:00,288.15,288.63,287.4,288.53,18221.0,273.7878,274.2439,273.0752,274.1489,18221.0
2023-04-12 11:30:00,288.5,288.59,287.75,288.59,12414.0,274.1204,274.2059,273.4078,274.2059,12414.0
2023-04-12 12:00:00,288.56,288.68,287.85,288.0,5116.0,274.1774,274.2914,273.5028,273.6453,5116.0
2023-04-12 12:30:00,288.14,288.16,287.38,287.53,8610.0,273.7783,273.7973,273.0562,273.1987,8610.0
2023-04-12 13:00:00,287.57,288.18,287.46,288.08,6005.0,273.2367,273.8163,273.1322,273.7213,6005.0
2023-04-12 13:30:00,288.05,288.6,288.03,288.56,4514.0,273.6928,274.2154,273.6738,274.1774,4514.0
2023-04-12 14:00:00,288.45,288.99,287.9,288.04,10288.0,274.0729,274.586,273.5503,273.6833,10288.0
2023-04-12 14:30:00,287.37,287.61,286.98,287.13,8265.0,273.0467,273.2747,272.6761,272.8187,8265.0
2023-04-12 15:00:00,287.25,287.35,286.22,286.44,13642.0,272.9327,273.0277,271.954,272.1631,13642.0
2023-04-12 15:30:00,286.43,287.34,286.31,287.29,52236.0,272.1536,273.0182,272.0395,272.9707,52236.0
2023-04-13 09:30:00,287.45,287.86,285.09,285.47,22186.0,273.1227,273.5123,270.8803,271.2414,22186.0
2023-04-13 10:00:00,285.81,287.39,285.81,286.82,20845.0,271.5645,273.0657,271.5645,272.5241,20845.0
2023-04-13 10:30:00,287.04,287.05,286.22,286.63,10598.0,272.7332,272.7427,271.954,272.3436,10598.0
2023-04-13 11:00:00,286.56,286.9,286.37,286.9,7898.0,272.2771,272.6001,272.0965,272.6001,7898.0
2023-04-13 11:30:00,286.92,287.14,286.55,287.04,8138.0,272.6191,272.8282,272.2676,272.7332,8138.0
2023-04-13 12:00:00,287.19,287.42,286.96,287.15,5644.0,272.8757,273.0942,272.6571,272.8377,5644.0
2023-04-13 12:30:00,287.25,287.72,287.06,287.65,4346.0,272.9327,273.3793,272.7522,273.3127,4346.0
2023-04-13 13:00:00,287.53,288.38,287.34,287.81,5741.0,273.1987,274.0064,273.0182,273.4648,5741.0
2023-04-13 13:30:00,287.79,288.88,287.53,288.88,5413.0,273.4458,274.4814,273.1987,274.4814,5413.0
2023-04-13 14:00:00,288.88,289.81,288.73,289.69,16233.0,274.4814,275.3651,274.3389,275.2511,16233.0
2023-04-13 14:30:00,289.69,290.13,289.63,289.98,9832.0,275.2511,275.6691,275.1941,275.5266,9832.0
2023-04-13 15:00:00,289.97,290.07,289.25,289.61,10008.0,275.5171,275.6121,274.833,275.1751,10008.0
2023-04-13 15:30:00,289.48,289.62,288.05,288.17,50953.0,275.0515,275.1846,273.6928,273.8068,50953.0
2023-04-14 09:30:00,287.02,289.33,286.91,289.14,24174.0,272.7141,274.909,272.6096,274.7285,24174.0
2023-04-14 10:00:00,288.75,288.92,287.57,287.88,4673.0,274.3579,274.5194,273.2367,273.5313,4673.0
2023-04-14 10:30:00,287.85,288.74,287.54,287.95,13498.0,273.5028,274.3484,273.2082,273.5978,13498.0
2023-04-14 11:00:00,287.79,287.79,286.53,286.77,9868.0,273.4458,273.4458,272.2486,272.4766,9868.0
2023-04-14 11:30:00,286.87,287.29,286.51,286.88,9727.0,272.5716,272.9707,272.2296,272.5811,9727.0
2023-04-14 12:00:00,286.97,287.03,286.3,286.65,6106.0,272.6666,272.7237,272.03,272.3626,6106.0
2023-04-14 12:30:00,286.65,286.76,285.94,285.94,7689.0,272.3626,272.4671,271.688,271.688,7689.0
2023-04-14 13:00:00,286.21,286.43,285.85,285.85,3696.0,271.9445,272.1536,271.6025,271.6025,3696.0
2023-04-14 13:30:00,285.59,286.25,285.3,286.12,7884.0,271.3554,271.9825,271.0799,271.859,7884.0
2023-04-14 14:00:00,286.07,286.17,285.61,286.0,15815.0,271.8115,271.9065,271.3744,271.745,15815.0
2023-04-14 14:30:00,286.09,286.49,285.95,286.08,10677.0,271.8305,272.2106,271.6975,271.821,10677.0
2023-04-14 15:00:00,286.08,286.08,284.95,285.84,18207.0,271.821,271.821,270.7473,271.593,18207.0
2023-04-14 15:30:00,285.78,286.62,285.66,286.22,71723.0,271.536,272.3341,271.4219,271.954,71723.0
2023-04-17 09:30:00,287.03,287.9,286.85,287.18,23467.0,272.7237,273.5503,272.5526,272.8662,23467.0
2023-04-17 10:00:00,286.94,287.42,286.64,287.42,18901.0,272.6381,273.0942,272.3531,273.0942,18901.0
2023-04-17 10:30:00,287.28,287.39,285.79,285.92,10033.0,272.9612,273.0657,271.5455,271.669,10033.0
2023-04-17 11:00:00,286.14,286.28,285.78,286.01,7977.0,271.878,272.011,271.536,271.7545,7977.0
2023-04-17 11:30:00,285.8,285.88,285.01,285.57,14874.0,271.555,271.631,270.8043,271.3364,14874.0
2023-04-17 12:00:00,285.67,285.7,285.28,285.35,10694.0,271.4314,271.4599,271.0609,271.1274,10694.0
2023-04-17 12:30:00,285.27,285.27,284.62,284.9,18264.0,271.0514,271.0514,270.4338,270.6998,18264.0
2023-04-17 13:00:00,284.83,284.9,284.44,284.68,10775.0,270.6333,270.6998,270.2627,270.4908,10775.0
2023-04-17 13:30:00,284.75,284.75,284.17,284.35,10801.0,270.5573,270.5573,270.0062,270.1772,10801.0
2023-04-17 14:00:00,284.21,284.44,283.96,284.31,5182.0,270.0442,270.2627,269.8067,270.1392,5182.0
2023-04-17 14:30:00,284.45,285.01,284.45,284.69,20858.0,270.2722,270.8043,270.2722,270.5003,20858.0
2023-04-17 15:00:00,284.74,285.5,284.74,285.48,14914.0,270.5478,271.2699,270.5478,271.2509,14914.0
2023-04-17 15:30:00,285.47,286.2,285.11,286.18,44032.0,271.2414,271.935,270.8993,271.916,44032.0
2023-04-18 09:30:00,287.36,287.99,286.47,286.89,26672.0,273.0372,273.6358,272.1916,272.5906,26672.0
2023-04-18 10:00:00,286.77,288.01,286.77,287.42,26740.0,272.4766,273.6548,272.4766,273.0942,26740.0
2023-04-18 10:30:00,287.29,287.86,286.87,286.87,10230.0,272.9707,273.5123,272.5716,272.5716,10230.0
2023-04-18 11:00:00,286.93,286.93,286.47,286.71,6451.0,272.6286,272.6286,272.1916,272.4196,6451.0
2023-04-18 11:30:00,286.75,287.68,286.75,287.6,12126.0,272.4576,273.3413,272.4576,273.2652,12126.0
2023-04-18 12:00:00,287.62,287.77,286.99,287.1,16407.0,273.2842,273.4268,272.6856,272.7902,16407.0
2023-04-18 12:30:00,287.13,287.69,287.05,287.09,7296.0,272.8187,273.3508,272.7427,272.7807,7296.0
2023-04-18 13:00:00,287.14,287.6,287.0,287.53,4976.0,272.8282,273.2652,272.6951,273.1987,4976.0
2023-04-18 13:30:00,287.64,287.84,287.27,287.47,11935.0,273.3032,273.4933,272.9517,273.1417,11935.0
2023-04-18 14:00:00,287.49,287.84,287.4,287.73,14144.0,273.1607,273.4933,273.0752,273.3888,14144.0
2023-04-18 14:30:00,287.75,287.83,286.78,287.6,9354.0,273.4078,273.4838,272.4861,273.2652,9354.0
2023-04-18 15:00:00,287.67,287.77,287.12,287.29,16033.0,273.3318,273.4268,272.8092,272.9707,16033.0
2023-04-18 15:30:00,287.27,287.78,287.17,287.78,63132.0,272.9517,273.4363,272.8567,273.4363,63132.0
2023-04-19 09:30:00,287.05,287.35,286.12,286.88,14080.0,272.7427,273.0277,271.859,272.5811,14080.0
2023-04-19 10:00:00,287.02,287.19,286.67,287.0,14289.0,272.7141,272.8757,272.3816,272.6951,14289.0
2023-04-19 10:30:00,287.0,288.0,286.97,287.78,12180.0,272.6951,273.6453,272.6666,273.4363,12180.0
2023-04-19 11:00:00,287.84,288.0,287.46,287.75,5547.0,273.4933,273.6453,273.1322,273.4078,5547.0
2023-04-19 11:30:00,287.83,288.72,287.66,288.52,18901.0,273.4838,274.3294,273.3223,274.1394,18901.0
2023-04-19 12:00:00,288.53,288.71,288.32,288.4,10471.0,274.1489,274.3199,273.9494,274.0254,10471.0
2023-04-19 12:30:00,288.44,288.98,288.42,288.98,16256.0,274.0634,274.5765,274.0444,274.5765,16256.0
2023-04-19 13:00:00,289.08,289.2,288.66,289.02,12658.0,274.6715,274.7855,274.2724,274.6145,12658.0
2023-04-19 13:30:00,289.21,289.42,288.91,289.35,9411.0,274.795,274.9945,274.5099,274.928,9411.0
2023-04-19 14:00:00,289.53,289.65,288.75,289.05,13083.0,275.099,275.2131,274.3579,274.643,13083.0
2023-04-19 14:30:00,289.11,289.58,289.04,289.58,19112.0,274.7,275.1466,274.6335,275.1466,19112.0
2023-04-19 15:00:00,289.55,289.78,289.46,289.65,15707.0,275.118,275.3366,275.0325,275.2131,15707.0
2023-04-19 15:30:00,289.55,290.57,289.21,290.5,72823.0,275.118,276.0872,274.795,276.0207,72823.0
2023-04-20 09:30:00,289.4,290.13,288.32,290.13,33974.0,274.9755,275.6691,273.9494,275.6691,33974.0
2023-04-20 10:00:00,290.37,291.1,290.2,290.83,11032.0,275.8972,276.5908,275.7356,276.3342,11032.0
2023-04-20 10:30:00,290.71,292.22,290.69,292.22,11060.0,276.2202,277.655,276.2012,277.655,11060.0
2023-04-20 11:00:00,292.35,292.7,291.98,292.32,16621.0,277.7785,278.111,277.4269,277.75,16621.0
2023-04-20 11:30:00,292.42,293.43,292.32,293.29,34606.0,277.845,278.8047,277.75,278.6716,34606.0
2023-04-20 12:00:00,293.3,293.3,292.31,292.41,12578.0,278.6811,278.6811,277.7405,277.8355,12578.0
2023-04-20 12:30:00,292.49,292.86,292.41,292.86,10423.0,277.9115,278.2631,277.8355,278.2631,10423.0
2023-04-20 13:00:00,292.87,293.11,292.33,292.33,9618.0,278.2726,278.5006,277.7595,277.7595,9618.0
2023-04-20 13:30:00,292.37,292.76,292.1,292.23,12908.0,277.7975,278.1681,277.5409,277.6645,12908.0
2023-04-20 14:00:00,292.24,292.52,291.89,292.5,15235.0,277.674,277.94,277.3414,277.921,15235.0
2023-04-20 14:30:00,292.44,292.44,291.43,291.71,13720.0,277.864,277.864,276.9043,277.1704,13720.0
2023-04-20 15:00:00,291.74,291.87,290.95,290.96,16313.0,277.1989,277.3224,276.4483,276.4578,16313.0
2023-04-20 15:30:00,291.11,292.49,290.84,292.47,68284.0,276.6003,277.9115,276.3438,277.8925,68284.0
2023-04-21 09:30:00,291.71,293.51,291.21,293.13,37464.0,277.1704,278.8807,276.6953,278.5196,37464.0
2023-04-21 10:00:00,293.18,293.23,291.46,291.71,17125.0,278.5671,278.6146,276.9328,277.1704,17125.0
2023-04-21 10:30:00,291.63,291.74,289.68,290.41,13918.0,277.0944,277.1989,275.2416,275.9352,13918.0
2023-04-21 11:00:00,290.38,291.04,290.17,290.28,7144.0,275.9067,276.5338,275.7071,275.8117,7144.0
2023-04-21 11:30:00,290.13,290.87,289.74,290.8,19500.0,275.6691,276.3723,275.2986,276.3057,19500.0
2023-04-21 12:00:00,290.8,290.95,290.43,290.75,10391.0,276.3057,276.4483,275.9542,276.2582,10391.0
2023-04-21 12:30:00,290.78,291.66,290.52,291.66,11816.0,276.2867,277.1229,276.0397,277.1229,11816.0
2023-04-21 13:00:00,291.65,292.18,291.36,291.56,8243.0,277.1134,277.617,276.8378,277.0279,8243.0
2023-04-21 13:30:00,291.54,292.38,291.54,292.13,9708.0,277.0089,277.807,277.0089,277.5695,9708.0
2023-04-21 14:00:00,292.31,292.32,291.05,291.06,9241.0,277.7405,277.75,276.5433,276.5528,9241.0
2023-04-21 14:30:00,291.13,291.14,290.38,290.87,11184.0,276.6193,276.6288,275.9067,276.3723,11184.0
2023-04-21 15:00:00,290.73,290.73,290.19,290.33,13168.0,276.2392,276.2392,275.7261,275.8592,13168.0
2023-04-21 15:30:00,290.28,290.8,289.84,290.49,55648.0,275.8117,276.3057,275.3936,276.0112,55648.0
2023-04-24 09:30:00,291.3,291.97,290.61,291.35,21748.0,276.7808,277.4174,276.1252,276.8283,21748.0
2023-04-24 10:00:00,291.53,292.28,291.41,291.97,11852.0,276.9994,277.712,276.8853,277.4174,11852.0
2023-04-24 10:30:00,291.94,293.06,291.94,292.12,20086.0,277.3889,278.4531,277.3889,277.56,20086.0
2023-04-24 11:00:00,292.13,292.32,291.2,291.7,11573.0,277.5695,277.75,276.6858,277.1609,11573.0
2023-04-24 11:30:00,291.7,292.61,291.22,291.22,11139.0,277.1609,278.0255,276.7048,276.7048,11139.0
2023-04-24 12:00:00,291.39,291.84,291.26,291.84,6753.0,276.8663,277.2939,276.7428,277.2939,6753.0
2023-04-24 12:30:00,291.89,292.11,291.79,291.96,8136.0,277.3414,277.5505,277.2464,277.4079,8136.0
2023-04-24 13:00:00,291.93,292.12,291.85,291.93,6787.0,277.3794,277.56,277.3034,277.3794,6787.0
2023-04-24 13:30:00,291.95,291.99,291.65,291.87,8882.0,277.3984,277.4364,277.1134,277.3224,8882.0
2023-04-24 14:00:00,292.03,292.06,291.33,291.35,15804.0,277.4744,277.5029,276.8093,276.8283,15804.0
2023-04-24 14:30:00,291.44,292.14,291.4,292.06,11734.0,276.9138,277.579,276.8758,277.5029,11734.0
2023-04-24 15:00:00,292.14,292.74,292.09,292.56,10432.0,277.579,278.149,277.5314,277.978,10432.0
2023-04-24 15:30:00,292.7,293.35,292.37,293.29,89198.0,278.111,278.7286,277.7975,278.6716,89198.0
2023-04-25 09:30:00,292.19,292.4,290.82,291.47,19246.0,277.6265,277.826,276.3247,276.9423,19246.0
2023-04-25 10:00:00,291.42,291.75,290.38,290.4,17421.0,276.8948,277.2084,275.9067,275.9257,17421.0
2023-04-25 10:30:00,290.19,291.98,290.18,291.48,17135.0,275.7261,277.4269,275.7166,276.9519,17135.0
2023-04-25 11:00:00,291.48,292.19,291.37,291.75,19445.0,276.9519,277.6265,276.8473,277.2084,19445.0
2023-04-25 11:30:00,291.5,291.67,291.0,291.42,9130.0,276.9709,277.1324,276.4958,276.8948,9130.0
2023-04-25 12:00:00,291.46,291.72,291.25,291.27,8721.0,276.9328,277.1799,276.7333,276.7523,8721.0
2023-04-25 12:30:00,291.19,292.09,291.19,291.78,6997.0,276.6763,277.5314,276.6763,277.2369,6997.0
2023-04-25 13:00:00,291.77,291.84,290.37,290.58,6131.0,277.2274,277.2939,275.8972,276.0967,6131.0
2023-04-25 13:30:00,290.34,290.78,289.88,290.16,12355.0,275.8687,276.2867,275.4316,275.6976,12355.0
2023-04-25 14:00:00,290.19,290.3,289.13,289.28,14573.0,275.7261,275.8307,274.719,274.8615,14573.0
2023-04-25 14:30:00,289.25,289.65,289.1,289.37,9301.0,274.833,275.2131,274.6905,274.947,9301.0
2023-04-25 15:00:00,289.36,290.29,289.36,290.02,14734.0,274.9375,275.8212,274.9375,275.5646,14734.0
2023-04-25 15:30:00,290.04,290.09,289.27,289.93,77145.0,275.5836,275.6311,274.852,275.4791,77145.0
2023-04-26 09:30:00,288.35,289.77,287.21,287.21,20564.0,273.9779,275.3271,272.8947,272.8947,20564.0
2023-04-26 10:00:00,287.41,287.75,286.54,286.58,9237.0,273.0847,273.4078,272.2581,272.2961,9237.0
2023-04-26 10:30:00,286.76,287.73,286.72,287.11,14602.0,272.4671,273.3888,272.4291,272.7997,14602.0
2023-04-26 11:00:00,287.03,287.32,285.57,285.7,17344.0,272.7237,272.9992,271.3364,271.4599,17344.0
2023-04-26 11:30:00,285.9,286.24,285.7,285.76,14963.0,271.65,271.973,271.4599,271.517,14963.0
2023-04-26 12:00:00,285.76,286.21,285.12,285.12,9924.0,271.517,271.9445,270.9089,270.9089,9924.0
2023-04-26 12:30:00,285.14,285.69,285.13,285.67,5024.0,270.9279,271.4504,270.9184,271.4314,5024.0
2023-04-26 13:00:00,285.73,285.82,284.18,284.18,10787.0,271.4884,271.574,270.0157,270.0157,10787.0
2023-04-26 13:30:00,284.18,284.75,284.04,284.21,11884.0,270.0157,270.5573,269.8827,270.0442,11884.0
2023-04-26 14:00:00,284.29,284.38,283.54,284.07,9588.0,270.1202,270.2057,269.4076,269.9112,9588.0
2023-04-26 14:30:00,284.11,284.58,283.54,283.73,15839.0,269.9492,270.3958,269.4076,269.5881,15839.0
2023-04-26 15:00:00,283.74,284.82,283.74,284.1,14115.0,269.5976,270.6238,269.5976,269.9397,14115.0
2023-04-26 15:30:00,284.12,285.95,283.89,285.66,101439.0,269.9587,271.6975,269.7402,271.4219,101439.0
2023-04-27 09:30:00,288.15,292.25,287.3,291.41,54201.0,273.7878,277.6835,272.9802,276.8853,54201.0
2023-04-27 10:00:00,291.38,291.7,289.81,290.15,21631.0,276.8568,277.1609,275.3651,275.6881,21631.0
2023-04-27 10:30:00,290.27,290.27,287.38,287.41,20090.0,275.8022,275.8022,273.0562,273.0847,20090.0
2023-04-27 11:00:00,287.51,287.68,286.85,287.4,18529.0,273.1797,273.3413,272.5526,273.0752,18529.0
2023-04-27 11:30:00,287.53,287.87,286.97,287.76,23878.0,273.1987,273.5218,272.6666,273.4173,23878.0
2023-04-27 12:00:00,287.73,288.84,287.73,287.79,21085.0,273.3888,274.4434,273.3888,273.4458,21085.0
2023-04-27 12:30:00,287.97,288.13,287.65,287.79,18506.0,273.6168,273.7688,273.3127,273.4458,18506.0
2023-04-27 13:00:00,287.8,288.3,287.49,288.14,15216.0,273.4553,273.9304,273.1607,273.7783,15216.0
2023-04-27 13:30:00,288.22,288.94,288.2,288.5,26863.0,273.8543,274.5385,273.8353,274.1204,26863.0
2023-04-27 14:00:00,288.52,289.0,288.47,288.97,28614.0,274.1394,274.5955,274.0919,274.567,28614.0
2023-04-27 14:30:00,288.99,290.74,288.91,290.74,23493.0,274.586,276.2487,274.5099,276.2487,23493.0
2023-04-27 15:00:00,290.65,290.7,289.6,289.62,31477.0,276.1632,276.2107,275.1656,275.1846,31477.0
2023-04-27 15:30:00,289.62,291.42,289.56,291.38,162993.0,275.1846,276.8948,275.1275,276.8568,162993.0
2023-04-28 09:30:00,291.01,292.01,290.2,290.76,35099.0,276.5053,277.4554,275.7356,276.2677,35099.0
2023-04-28 10:00:00,290.96,291.99,290.7,291.0,21517.0,276.4578,277.4364,276.2107,276.4958,21517.0
2023-04-28 10:30:00,291.17,292.45,290.35,291.74,17168.0,276.6573,277.8735,275.8782,277.1989,17168.0
2023-04-28 11:00:00,291.68,293.3,291.19,293.18,18452.0,277.1419,278.6811,276.6763,278.5671,18452.0
2023-04-28 11:30:00,293.25,294.13,293.0,294.12,29347.0,278.6336,279.4698,278.3961,279.4603,29347.0
2023-04-28 12:00:00,294.49,294.49,293.86,294.27,5860.0,279.8118,279.8118,279.2132,279.6028,5860.0
2023-04-28 12:30:00,294.27,295.18,294.08,294.85,19259.0,279.6028,280.4674,279.4223,280.1539,19259.0
2023-04-28 13:00:00,294.87,295.06,294.61,295.03,5645.0,280.1729,280.3534,279.9258,280.3249,5645.0
2023-04-28 13:30:00,295.12,295.12,294.42,294.42,4892.0,280.4104,280.4104,279.7453,279.7453,4892.0
2023-04-28 14:00:00,294.55,295.05,294.33,294.59,13132.0,279.8688,280.3439,279.6598,279.9068,13132.0
2023-04-28 14:30:00,294.62,294.68,293.67,294.34,12733.0,279.9353,279.9924,279.0327,279.6693,12733.0
2023-04-28 15:00:00,294.31,294.84,294.13,294.21,10450.0,279.6408,280.1444,279.4698,279.5458,10450.0
2023-04-28 15:30:00,294.21,294.75,293.52,294.57,102723.0,279.5458,280.0589,278.8902,279.8878,102723.0
2023-05-01 09:30:00,294.9,296.59,294.9,296.3,17261.0,280.2014,281.8072,280.2014,281.5316,17261.0
2023-05-01 10:00:00,296.05,297.0,295.76,296.14,10086.0,281.2941,282.1967,281.0185,281.3796,10086.0
2023-05-01 10:30:00,296.28,297.26,296.07,296.87,15683.0,281.5126,282.4438,281.3131,282.0732,15683.0
2023-05-01 11:00:00,296.86,297.48,296.6,297.36,6539.0,282.0637,282.6528,281.8167,282.5388,6539.0
2023-05-01 11:30:00,297.28,297.41,296.95,297.29,10644.0,282.4628,282.5863,282.1492,282.4723,10644.0
2023-05-01 12:00:00,297.13,297.49,296.87,297.24,9295.0,282.3202,282.6623,282.0732,282.4248,9295.0
2023-05-01 12:30:00,297.22,297.5,296.59,296.66,7571.0,282.4058,282.6718,281.8072,281.8737,7571.0
2023-05-01 13:00:00,296.57,296.83,295.88,295.9,6598.0,281.7882,282.0352,281.1325,281.1515,6598.0
2023-05-01 13:30:00,295.86,296.82,295.83,296.64,7694.0,281.1135,282.0257,281.085,281.8547,7694.0
2023-05-01 14:00:00,296.62,297.02,296.38,296.98,7115.0,281.8357,282.2157,281.6076,282.1777,7115.0
2023-05-01 14:30:00,297.01,297.13,296.39,296.5,8712.0,282.2062,282.3202,281.6171,281.7216,8712.0
2023-05-01 15:00:00,296.64,296.74,295.41,295.66,19014.0,281.8547,281.9497,280.686,280.9235,19014.0
2023-05-01 15:30:00,295.71,296.62,295.39,296.13,48831.0,280.971,281.8357,280.667,281.3701,48831.0
2023-05-02 09:30:00,293.56,294.3,291.01,294.3,29269.0,278.9282,279.6313,276.5053,279.6313,29269.0
2023-05-02 10:00:00,294.15,294.78,292.3,292.36,16538.0,279.4888,280.0874,277.731,277.788,16538.0
2023-05-02 10:30:00,292.22,292.52,291.17,291.38,15315.0,277.655,277.94,276.6573,276.8568,15315.0
2023-05-02 11:00:00,291.32,291.32,289.39,289.55,62211.0,276.7998,276.7998,274.966,275.118,62211.0
2023-05-02 11:30:00,289.37,290.15,288.92,289.38,53643.0,274.947,275.6881,274.5194,274.9565,53643.0
2023-05-02 12:00:00,289.4,290.26,289.32,290.25,34143.0,274.9755,275.7927,274.8995,275.7832,34143.0
2023-05-02 12:30:00,290.35,291.33,290.24,291.01,14408.0,275.8782,276.8093,275.7737,276.5053,14408.0
2023-05-02 13:00:00,291.05,292.02,290.81,291.98,17384.0,276.5433,277.4649,276.3152,277.4269,17384.0
2023-05-02 13:30:00,292.16,292.79,292.02,292.12,5418.0,277.598,278.1966,277.4649,277.56,5418.0
2023-05-02 14:00:00,292.29,292.55,291.63,292.51,8914.0,277.7215,277.9685,277.0944,277.9305,8914.0
2023-05-02 14:30:00,292.67,293.39,292.51,293.26,6871.0,278.0825,278.7667,277.9305,278.6431,6871.0
2023-05-02 15:00:00,293.24,293.81,292.96,293.38,10537.0,278.6241,279.1657,278.3581,278.7571,10537.0
2023-05-02 15:30:00,293.49,293.49,292.33,292.64,58317.0,278.8617,278.8617,277.7595,278.054,58317.0
2023-05-03 09:30:00,293.55,294.85,292.23,294.46,25074.0,278.9187,280.1539,277.6645,279.7833,25074.0
2023-05-03 10:00:00,294.63,294.67,292.95,293.41,15559.0,279.9448,279.9829,278.3486,278.7857,15559.0
2023-05-03 10:30:00,293.46,293.53,292.43,293.01,21729.0,278.8332,278.8997,277.8545,278.4056,21729.0
2023-05-03 11:00:00,293.01,293.34,292.63,293.17,9120.0,278.4056,278.7191,278.0445,278.5576,9120.0
2023-05-03 11:30:00,293.26,295.43,293.26,295.32,10891.0,278.6431,280.705,278.6431,280.6005,10891.0
2023-05-03 12:00:00,295.4,296.0,295.29,295.48,10440.0,280.6765,281.2466,280.572,280.7525,10440.0
2023-05-03 12:30:00,295.48,296.41,295.25,296.31,10127.0,280.7525,281.6361,280.5339,281.5411,10127.0
2023-05-03 13:00:00,296.36,296.85,295.94,296.38,7507.0,281.5886,282.0542,281.1896,281.6076,7507.0
2023-05-03 13:30:00,296.46,296.52,295.77,296.15,13729.0,281.6836,281.7406,281.028,281.3891,13729.0
2023-05-03 14:00:00,296.07,297.6,296.04,296.96,18300.0,281.3131,282.7668,281.2846,282.1587,18300.0
2023-05-03 14:30:00,297.08,297.73,295.68,296.36,29332.0,282.2727,282.8903,280.9425,281.5886,29332.0
2023-05-03 15:00:00,296.48,297.23,294.62,294.64,24460.0,281.7026,282.4153,279.9353,279.9543,24460.0
2023-05-03 15:30:00,294.56,294.7,293.71,293.8,60886.0,279.8783,280.0114,279.0707,279.1562,60886.0
2023-05-04 09:30:00,294.05,295.2,290.69,290.69,27794.0,279.3938,280.4864,276.2012,276.2012,27794.0
2023-05-04 10:00:00,290.44,292.17,290.44,291.89,29949.0,275.9637,277.6075,275.9637,277.3414,29949.0
2023-05-04 10:30:00,292.38,293.4,292.11,292.65,29910.0,277.807,278.7762,277.5505,278.0635,29910.0
2023-05-04 11:00:00,292.76,293.75,292.62,292.8,23423.0,278.1681,279.1087,278.035,278.2061,23423.0
2023-05-04 11:30:00,292.72,293.5,292.19,292.8,30652.0,278.13,278.8712,277.6265,278.2061,30652.0
2023-05-04 12:00:00,292.79,293.28,291.79,292.98,13691.0,278.1966,278.6621,277.2464,278.3771,13691.0
2023-05-04 12:30:00,293.13,293.13,291.69,292.81,12241.0,278.5196,278.5196,277.1514,278.2156,12241.0
2023-05-04 13:00:00,292.94,292.94,291.3,292.3,32381.0,278.3391,278.3391,276.7808,277.731,32381.0
2023-05-04 13:30:00,292.18,292.36,290.73,290.81,10260.0,277.617,277.788,276.2392,276.3152,10260.0
2023-05-04 14:00:00,290.95,291.28,290.76,290.78,9041.0,276.4483,276.7618,276.2677,276.2867,9041.0
2023-05-04 14:30:00,290.64,291.14,290.42,291.14,7439.0,276.1537,276.6288,275.9447,276.6288,7439.0
2023-05-04 15:00:00,291.39,291.75,290.19,291.01,13506.0,276.8663,277.2084,275.7261,276.5053,13506.0
2023-05-04 15:30:00,291.26,291.55,290.45,291.09,62300.0,276.7428,277.0184,275.9732,276.5813,62300.0
2023-05-05 09:30:00,292.81,293.73,291.92,293.54,41954.0,278.2156,279.0897,277.3699,278.9092,41954.0
2023-05-05 10:00:00,293.29,293.32,292.12,292.79,17033.0,278.6716,278.7001,277.56,278.1966,17033.0
2023-05-05 10:30:00,292.83,293.2,292.61,292.62,16551.0,278.2346,278.5861,278.0255,278.035,16551.0
2023-05-05 11:00:00,292.67,293.38,292.41,293.22,24677.0,278.0825,278.7571,277.8355,278.6051,24677.0
2023-05-05 11:30:00,293.59,294.43,293.57,294.37,14389.0,278.9567,279.7548,278.9377,279.6978,14389.0
2023-05-05 12:00:00,294.39,295.19,294.29,294.95,13162.0,279.7168,280.4769,279.6218,280.2489,13162.0
2023-05-05 12:30:00,295.15,295.54,294.84,295.5,11823.0,280.4389,280.8095,280.1444,280.7715,11823.0
2023-05-05 13:00:00,295.43,296.49,295.4,296.14,17918.0,280.705,281.7121,280.6765,281.3796,17918.0
2023-05-05 13:30:00,296.18,296.77,295.84,296.77,16254.0,281.4176,281.9782,281.0945,281.9782,16254.0
2023-05-05 14:00:00,296.75,297.3,296.63,297.17,15536.0,281.9592,282.4818,281.8452,282.3582,15536.0
2023-05-05 14:30:00,297.24,297.91,297.23,297.3,19693.0,282.4248,283.0614,282.4153,282.4818,19693.0
2023-05-05 15:00:00,297.37,297.37,296.59,296.77,17193.0,282.5483,282.5483,281.8072,281.9782,17193.0
2023-05-05 15:30:00,296.8,296.96,296.15,296.69,94050.0,282.0067,282.1587,281.3891,281.9022,94050.0
2023-05-08 09:30:00,297.99,299.88,297.58,299.11,68429.0,283.1374,284.9332,282.7478,284.2016,68429.0
2023-05-08 10:00:00,299.04,299.04,295.54,296.25,29860.0,284.135,284.135,280.8095,281.4841,29860.0
2023-05-08 10:30:00,296.4,296.46,295.13,295.98,44159.0,281.6266,281.6836,280.4199,281.2276,44159.0
2023-05-08 11:00:00,296.09,296.9,295.83,296.17,20291.0,281.3321,282.1017,281.085,281.4081,20291.0
2023-05-08 11:30:00,296.2,296.65,295.58,296.42,26911.0,281.4366,281.8642,280.8475,281.6456,26911.0
2023-05-08 12:00:00,296.41,296.45,295.18,295.68,20724.0,281.6361,281.6741,280.4674,280.9425,20724.0
2023-05-08 12:30:00,295.69,295.76,295.1,295.47,19511.0,280.952,281.0185,280.3914,280.743,19511.0
2023-05-08 13:00:00,295.48,296.17,295.45,296.13,18460.0,280.7525,281.4081,280.724,281.3701,18460.0
2023-05-08 13:30:00,296.13,296.14,295.22,295.3,20554.0,281.3701,281.3796,280.5054,280.5815,20554.0
2023-05-08 14:00:00,295.36,295.66,294.33,295.09,21500.0,280.6385,280.9235,279.6598,280.3819,21500.0
2023-05-08 14:30:00,295.12,295.52,294.85,295.16,27342.0,280.4104,280.7905,280.1539,280.4484,27342.0
2023-05-08 15:00:00,295.22,295.58,294.87,295.09,29480.0,280.5054,280.8475,280.1729,280.3819,29480.0
2023-05-08 15:30:00,295.15,295.69,295.03,295.58,113069.0,280.4389,280.952,280.3249,280.8475,113069.0
2023-05-09 09:30:00,295.99,297.0,281.51,283.88,170742.0,281.2371,282.1967,267.4788,269.7307,170742.0
2023-05-09 10:00:00,283.82,284.46,279.3,279.98,126019.0,269.6736,270.2817,265.3789,266.025,126019.0
2023-05-09 10:30:00,279.99,282.08,279.36,280.47,66542.0,266.0345,268.0204,265.4359,266.4906,66542.0
2023-05-09 11:00:00,280.58,281.61,278.73,279.87,76532.0,266.5951,267.5738,264.8373,265.9205,76532.0
2023-05-09 11:30:00,279.92,281.23,279.54,279.96,59889.0,265.968,267.2127,265.607,266.006,59889.0
2023-05-09 12:00:00,279.75,281.09,279.58,280.6,48398.0,265.8065,267.0797,265.645,266.6141,48398.0
2023-05-09 12:30:00,280.9,283.71,280.66,283.19,31840.0,266.8992,269.5691,266.6711,269.075,31840.0
2023-05-09 13:00:00,283.2,283.32,281.67,281.67,25474.0,269.0845,269.1986,267.6308,267.6308,25474.0
2023-05-09 13:30:00,281.67,285.22,281.57,285.22,32788.0,267.6308,271.0039,267.5358,271.0039,32788.0
2023-05-09 14:00:00,285.24,286.04,283.84,284.19,50283.0,271.0229,271.783,269.6926,270.0252,50283.0
2023-05-09 14:30:00,284.17,284.36,282.98,282.98,23638.0,270.0062,270.1867,268.8755,268.8755,23638.0
2023-05-09 15:00:00,283.07,283.92,281.74,281.95,44896.0,268.961,269.7687,267.6973,267.8969,44896.0
2023-05-09 15:30:00,281.85,281.87,279.85,279.87,179508.0,267.8018,267.8208,265.9015,265.9205,179508.0
2023-05-10 09:30:00,281.08,285.52,281.08,284.96,50333.0,267.0702,271.2889,267.0702,270.7568,50333.0
2023-05-10 10:00:00,285.0,285.48,283.0,284.35,57379.0,270.7948,271.2509,268.8945,270.1772,57379.0
2023-05-10 10:30:00,284.1,284.48,281.01,282.16,26605.0,269.9397,270.3007,267.0037,268.0964,26605.0
2023-05-10 11:00:00,282.16,282.33,279.67,279.86,39837.0,268.0964,268.2579,265.7305,265.911,39837.0
2023-05-10 11:30:00,279.8,281.51,279.68,280.37,43992.0,265.854,267.4788,265.74,266.3956,43992.0
2023-05-10 12:00:00,280.47,281.26,279.27,280.86,27525.0,266.4906,267.2412,265.3504,266.8612,27525.0
2023-05-10 12:30:00,280.78,280.81,280.14,280.28,26817.0,266.7852,266.8137,266.1771,266.3101,26817.0
2023-05-10 13:00:00,280.26,280.38,278.92,279.56,20720.0,266.2911,266.4051,265.0179,265.626,20720.0
2023-05-10 13:30:00,279.46,279.64,278.62,279.48,36878.0,265.531,265.702,264.7328,265.55,36878.0
2023-05-10 14:00:00,279.48,279.96,278.75,279.13,31802.0,265.55,266.006,264.8563,265.2174,31802.0
2023-05-10 14:30:00,279.13,280.48,279.13,280.29,33642.0,265.2174,266.5001,265.2174,266.3196,33642.0
2023-05-10 15:00:00,280.29,280.91,279.88,280.71,32659.0,266.3196,266.9087,265.93,266.7187,32659.0
2023-05-10 15:30:00,280.64,281.44,280.35,280.96,147692.0,266.6521,267.4123,266.3766,266.9562,147692.0
2023-05-11 09:30:00,278.39,278.62,275.84,275.88,74044.0,264.5143,264.7328,262.0914,262.1294,74044.0
2023-05-11 10:00:00,275.88,276.35,275.3,276.35,44173.0,262.1294,262.576,261.5783,262.576,44173.0
2023-05-11 10:30:00,276.3,276.57,274.37,275.4,81055.0,262.5285,262.785,260.6947,261.6733,81055.0
2023-05-11 11:00:00,275.51,277.0,274.84,274.87,74845.0,261.7778,263.1936,261.1412,261.1697,74845.0
2023-05-11 11:30:00,274.85,276.22,274.6,275.66,32347.0,261.1507,262.4525,260.9132,261.9204,32347.0
2023-05-11 12:00:00,275.77,276.55,275.34,275.94,19906.0,262.0249,262.766,261.6163,262.1864,19906.0
2023-05-11 12:30:00,276.05,277.18,276.04,276.92,23943.0,262.2909,263.3646,262.2814,263.1176,23943.0
2023-05-11 13:00:00,277.17,277.45,276.44,276.5,10314.0,263.3551,263.6211,262.6615,262.7185,10314.0
2023-05-11 13:30:00,276.4,276.8,275.86,276.41,15849.0,262.6235,263.0035,262.1104,262.633,15849.0
2023-05-11 14:00:00,276.52,276.8,276.13,276.65,31468.0,262.7375,263.0035,262.3669,262.861,31468.0
2023-05-11 14:30:00,276.63,277.67,276.59,277.21,21125.0,262.842,263.8302,262.804,263.3931,21125.0
2023-05-11 15:00:00,277.26,277.28,276.7,276.71,18593.0,263.4406,263.4596,262.9085,262.918,18593.0
2023-05-11 15:30:00,276.7,276.95,276.09,276.56,96076.0,262.9085,263.1461,262.3289,262.7755,96076.0
2023-05-12 09:30:00,277.61,279.16,277.09,278.38,27835.0,263.7732,265.2459,263.2791,264.5048,27835.0
2023-05-12 10:00:00,278.0,278.75,276.7,276.92,28431.0,264.1437,264.8563,262.9085,263.1176,28431.0
2023-05-12 10:30:00,276.79,277.84,276.27,276.51,35666.0,262.994,263.9917,262.5,262.728,35666.0
2023-05-12 11:00:00,276.59,276.69,275.9,276.07,20466.0,262.804,262.899,262.1484,262.3099,20466.0
2023-05-12 11:30:00,276.0,277.04,275.95,276.78,13724.0,262.2434,263.2316,262.1959,262.9845,13724.0
2023-05-12 12:00:00,276.86,276.95,275.64,276.28,15152.0,263.0606,263.1461,261.9014,262.5095,15152.0
2023-05-12 12:30:00,276.2,276.68,275.7,275.88,18113.0,262.4334,262.8895,261.9584,262.1294,18113.0
2023-05-12 13:00:00,275.87,276.27,275.44,276.03,13668.0,262.1199,262.5,261.7113,262.2719,13668.0
2023-05-12 13:30:00,275.98,276.08,275.39,275.39,19133.0,262.2244,262.3194,261.6638,261.6638,19133.0
2023-05-12 14:00:00,275.39,275.76,275.11,275.45,14462.0,261.6638,262.0154,261.3978,261.7208,14462.0
2023-05-12 14:30:00,275.42,275.96,275.19,275.9,16428.0,261.6923,262.2054,261.4738,262.1484,16428.0
2023-05-12 15:00:00,275.91,276.72,275.72,276.61,20352.0,262.1579,262.9275,261.9774,262.823,20352.0
2023-05-12 15:30:00,276.63,278.34,276.62,277.89,99342.0,262.842,264.4668,262.8325,264.0392,99342.0
2023-05-15 09:30:00,278.61,279.35,276.69,276.91,55005.0,264.7233,265.4264,262.899,263.1081,55005.0
2023-05-15 10:00:00,277.03,277.62,276.38,277.27,22272.0,263.2221,263.7827,262.6045,263.4501,22272.0
2023-05-15 10:30:00,277.23,277.4,276.84,277.1,16943.0,263.4121,263.5736,263.0415,263.2886,16943.0
2023-05-15 11:00:00,277.07,278.01,277.02,277.92,19933.0,263.2601,264.1532,263.2126,264.0677,19933.0
2023-05-15 11:30:00,277.86,278.64,277.78,278.31,21777.0,264.0107,264.7518,263.9347,264.4383,21777.0
2023-05-15 12:00:00,278.4,278.44,277.86,278.0,20371.0,264.5238,264.5618,264.0107,264.1437,20371.0
2023-05-15 12:30:00,278.01,279.35,277.99,279.24,9691.0,264.1532,265.4264,264.1342,265.3219,9691.0
2023-05-15 13:00:00,279.32,279.33,278.42,278.44,9945.0,265.3979,265.4074,264.5428,264.5618,9945.0
2023-05-15 13:30:00,278.31,278.52,277.98,278.42,12169.0,264.4383,264.6378,264.1247,264.5428,12169.0
2023-05-15 14:00:00,278.64,278.95,278.08,278.18,24329.0,264.7518,265.0464,264.2197,264.3148,24329.0
2023-05-15 14:30:00,278.18,278.92,278.18,278.58,22716.0,264.3148,265.0179,264.3148,264.6948,22716.0
2023-05-15 15:00:00,278.5,279.03,278.41,278.96,20586.0,264.6188,265.1224,264.5333,265.0559,20586.0
2023-05-15 15:30:00,278.93,279.84,278.91,279.38,74767.0,265.0274,265.892,265.0084,265.4549,74767.0
2023-05-16 09:30:00,277.93,279.38,275.56,275.78,52527.0,264.0772,265.4549,261.8253,262.0344,52527.0
2023-05-16 10:00:00,275.78,276.68,273.62,274.98,23901.0,262.0344,262.8895,259.982,261.2743,23901.0
2023-05-16 10:30:00,274.98,275.05,273.14,273.5,21393.0,261.2743,261.3408,259.526,259.868,21393.0
2023-05-16 11:00:00,273.37,274.83,273.22,274.82,22489.0,259.7445,261.1317,259.602,261.1222,22489.0
2023-05-16 11:30:00,274.79,275.72,274.25,275.58,18187.0,261.0937,261.9774,260.5806,261.8443,18187.0
2023-05-16 12:00:00,275.73,275.73,275.07,275.46,10533.0,261.9869,261.9869,261.3598,261.7303,10533.0
2023-05-16 12:30:00,275.79,276.15,275.53,275.92,14068.0,262.0439,262.3859,261.7968,262.1674,14068.0
2023-05-16 13:00:00,275.85,276.33,275.32,275.88,15666.0,262.1009,262.557,261.5973,262.1294,15666.0
2023-05-16 13:30:00,275.91,275.92,275.07,275.53,15665.0,262.1579,262.1674,261.3598,261.7968,15665.0
2023-05-16 14:00:00,275.6,275.8,275.03,275.69,11135.0,261.8634,262.0534,261.3218,261.9489,11135.0
2023-05-16 14:30:00,275.7,276.7,275.65,276.53,15279.0,261.9584,262.9085,261.9109,262.747,15279.0
2023-05-16 15:00:00,276.53,276.69,275.96,276.15,18341.0,262.747,262.899,262.2054,262.3859,18341.0
2023-05-16 15:30:00,276.15,276.45,275.29,275.68,63168.0,262.3859,262.671,261.5688,261.9394,63168.0
2023-05-17 09:30:00,276.07,277.11,275.5,276.86,34070.0,262.3099,263.2981,261.7683,263.0606,34070.0
2023-05-17 10:00:00,276.74,277.18,275.84,277.18,19213.0,262.9465,263.3646,262.0914,263.3646,19213.0
2023-05-17 10:30:00,277.14,277.45,276.39,276.39,9484.0,263.3266,263.6211,262.614,262.614,9484.0
2023-05-17 11:00:00,276.42,277.03,275.83,276.42,15561.0,262.6425,263.2221,262.0819,262.6425,15561.0
2023-05-17 11:30:00,276.67,276.82,276.21,276.5,15478.0,262.88,263.0225,262.4429,262.7185,15478.0
2023-05-17 12:00:00,276.62,276.76,276.0,276.14,8262.0,262.8325,262.9655,262.2434,262.3764,8262.0
2023-05-17 12:30:00,276.14,276.62,275.9,276.57,20728.0,262.3764,262.8325,262.1484,262.785,20728.0
2023-05-17 13:00:00,276.57,276.98,276.5,276.77,15867.0,262.785,263.1746,262.7185,262.975,15867.0
2023-05-17 13:30:00,276.85,277.18,276.81,277.02,17957.0,263.051,263.3646,263.013,263.2126,17957.0
2023-05-17 14:00:00,277.01,277.05,276.31,276.34,20377.0,263.2031,263.2411,262.538,262.5665,20377.0
2023-05-17 14:30:00,276.13,276.52,275.99,276.44,15800.0,262.3669,262.7375,262.2339,262.6615,15800.0
2023-05-17 15:00:00,276.41,276.81,275.39,275.39,28289.0,262.633,263.013,261.6638,261.6638,28289.0
2023-05-17 15:30:00,275.51,276.62,275.06,276.32,69492.0,261.7778,262.8325,261.3503,262.5475,69492.0
2023-05-18 09:30:00,275.69,275.69,272.6,273.69,23822.0,261.9489,261.9489,259.0129,260.0486,23822.0
2023-05-18 10:00:00,273.23,274.78,273.14,274.37,15677.0,259.6115,261.0842,259.526,260.6947,15677.0
2023-05-18 10:30:00,274.62,275.58,274.62,275.57,14269.0,260.9322,261.8443,260.9322,261.8348,14269.0
2023-05-18 11:00:00,275.72,276.14,274.91,275.04,15623.0,261.9774,262.3764,261.2077,261.3313,15623.0
2023-05-18 11:30:00,275.1,275.45,274.19,274.2,20537.0,261.3883,261.7208,260.5236,260.5331,20537.0
2023-05-18 12:00:00,274.2,274.55,273.26,273.63,33163.0,260.5331,260.8657,259.64,259.9915,33163.0
2023-05-18 12:30:00,273.73,273.73,271.4,271.51,45334.0,260.0866,260.0866,257.8727,257.9772,45334.0
2023-05-18 13:00:00,271.5,272.28,270.73,271.87,44358.0,257.9677,258.7088,257.2361,258.3193,44358.0
2023-05-18 13:30:00,271.72,272.68,271.55,272.62,14254.0,258.1767,259.0889,258.0152,259.0319,14254.0
2023-05-18 14:00:00,272.65,273.18,272.37,272.86,21016.0,259.0604,259.564,258.7943,259.2599,21016.0
2023-05-18 14:30:00,272.87,273.35,272.83,273.1,19812.0,259.2694,259.7255,259.2314,259.488,19812.0
2023-05-18 15:00:00,273.11,274.0,272.89,274.0,12878.0,259.4975,260.3431,259.2884,260.3431,12878.0
2023-05-18 15:30:00,274.02,275.74,273.91,275.46,65014.0,260.3621,261.9964,260.2576,261.7303,65014.0
2023-05-19 09:30:00,276.74,280.38,276.18,280.31,59301.0,262.9465,266.4051,262.4144,266.3386,59301.0
2023-05-19 10:00:00,280.26,280.27,278.68,280.0,29848.0,266.2911,266.3006,264.7898,266.044,29848.0
2023-05-19 10:30:00,280.0,280.1,278.94,279.01,15651.0,266.044,266.1391,265.0369,265.1034,15651.0
2023-05-19 11:00:00,279.02,280.13,278.34,278.44,17688.0,265.1129,266.1676,264.4668,264.5618,17688.0
2023-05-19 11:30:00,278.3,278.9,277.06,278.34,59137.0,264.4288,264.9989,263.2506,264.4668,59137.0
2023-05-19 12:00:00,278.15,278.77,278.05,278.46,22330.0,264.2863,264.8754,264.1912,264.5808,22330.0
2023-05-19 12:30:00,278.36,278.64,277.7,278.43,12721.0,264.4858,264.7518,263.8587,264.5523,12721.0
2023-05-19 13:00:00,278.37,278.52,277.81,278.05,12360.0,264.4953,264.6378,263.9632,264.1912,12360.0
2023-05-19 13:30:00,278.15,278.54,278.15,278.29,15392.0,264.2863,264.6568,264.2863,264.4193,15392.0
2023-05-19 14:00:00,278.2,278.51,277.87,278.46,16958.0,264.3338,264.6283,264.0202,264.5808,16958.0
2023-05-19 14:30:00,278.53,279.05,278.06,278.82,25780.0,264.6473,265.1414,264.2007,264.9229,25780.0
2023-05-19 15:00:00,278.85,279.04,278.38,278.8,20999.0,264.9514,265.1319,264.5048,264.9039,20999.0
2023-05-19 15:30:00,278.89,279.65,278.43,278.9,93070.0,264.9894,265.7115,264.5523,264.9989,93070.0
2023-05-22 09:30:00,279.45,281.34,277.66,277.67,34516.0,265.5215,267.3173,263.8207,263.8302,34516.0
2023-05-22 10:00:00,277.56,277.92,276.8,277.92,26015.0,263.7257,264.0677,263.0035,264.0677,26015.0
2023-05-22 10:30:00,277.92,278.16,276.67,276.87,10478.0,264.0677,264.2958,262.88,263.0701,10478.0
2023-05-22 11:00:00,277.21,278.19,277.14,278.11,12553.0,263.3931,264.3243,263.3266,264.2482,12553.0
2023-05-22 11:30:00,278.11,278.37,277.77,278.33,8143.0,264.2482,264.4953,263.9252,264.4573,8143.0
2023-05-22 12:00:00,278.42,278.62,277.77,277.81,13058.0,264.5428,264.7328,263.9252,263.9632,13058.0
2023-05-22 12:30:00,277.86,277.87,276.77,276.97,7273.0,264.0107,264.0202,262.975,263.1651,7273.0
2023-05-22 13:00:00,277.0,277.78,276.94,277.61,11918.0,263.1936,263.9347,263.1366,263.7732,11918.0
2023-05-22 13:30:00,277.56,277.6,277.13,277.33,5661.0,263.7257,263.7637,263.3171,263.5071,5661.0
2023-05-22 14:00:00,277.35,277.43,276.66,277.0,19697.0,263.5261,263.6021,262.8705,263.1936,19697.0
2023-05-22 14:30:00,276.99,277.08,275.92,276.11,20876.0,263.1841,263.2696,262.1674,262.3479,20876.0
2023-05-22 15:00:00,276.13,276.45,275.41,275.45,27694.0,262.3669,262.671,261.6828,261.7208,27694.0
2023-05-22 15:30:00,275.46,275.53,274.67,275.08,62493.0,261.7303,261.7968,260.9797,261.3693,62493.0
2023-05-23 09:30:00,273.11,274.01,271.16,271.42,26760.0,259.4975,260.3526,257.6447,257.8917,26760.0
2023-05-23 10:00:00,271.49,273.45,271.0,272.85,15571.0,257.9582,259.8205,257.4926,259.2504,15571.0
2023-05-23 10:30:00,273.1,273.28,271.53,271.53,14193.0,259.488,259.659,257.9962,257.9962,14193.0
2023-05-23 11:00:00,271.74,272.79,271.34,272.53,14313.0,258.1957,259.1934,257.8157,258.9464,14313.0
2023-05-23 11:30:00,272.66,272.96,272.5,272.57,13283.0,259.0699,259.3549,258.9179,258.9844,13283.0
2023-05-23 12:00:00,272.69,272.69,271.19,271.42,32492.0,259.0984,259.0984,257.6732,257.8917,32492.0
2023-05-23 12:30:00,271.54,272.28,271.36,272.1,12365.0,258.0057,258.7088,257.8347,258.5378,12365.0
2023-05-23 13:00:00,272.22,272.82,272.08,272.09,14910.0,258.6518,259.2219,258.5188,258.5283,14910.0
2023-05-23 13:30:00,272.09,272.66,271.96,272.3,19605.0,258.5283,259.0699,258.4048,258.7278,19605.0
2023-05-23 14:00:00,272.42,272.71,270.91,271.61,13789.0,258.8419,259.1174,257.4071,258.0722,13789.0
2023-05-23 14:30:00,271.42,271.66,271.16,271.29,10658.0,257.8917,258.1197,257.6447,257.7682,10658.0
2023-05-23 15:00:00,271.31,271.8,271.13,271.59,21097.0,257.7872,258.2528,257.6161,258.0532,21097.0
2023-05-23 15:30:00,271.62,272.03,271.13,271.5,70641.0,258.0817,258.4713,257.6161,257.9677,70641.0
2023-05-24 09:30:00,270.32,270.77,270.11,270.73,32584.0,256.8465,257.2741,256.647,257.2361,32584.0
2023-05-24 10:00:00,270.53,270.63,269.52,270.53,10337.0,257.0461,257.1411,256.0864,257.0461,10337.0
2023-05-24 10:30:00,270.67,270.68,269.83,269.98,14746.0,257.1791,257.1886,256.3809,256.5235,14746.0
2023-05-24 11:00:00,270.04,270.65,269.01,270.21,27583.0,256.5805,257.1601,255.6018,256.742,27583.0
2023-05-24 11:30:00,270.18,270.52,269.14,269.15,16387.0,256.7135,257.0366,255.7253,255.7348,16387.0
2023-05-24 12:00:00,269.25,269.74,269.18,269.36,19950.0,255.8299,256.2954,255.7633,255.9344,19950.0
2023-05-24 12:30:00,269.29,270.13,269.27,270.01,12762.0,255.8679,256.666,255.8489,256.552,12762.0
2023-05-24 13:00:00,269.9,270.22,269.6,269.79,11523.0,256.4475,256.7515,256.1624,256.3429,11523.0
2023-05-24 13:30:00,269.74,270.66,269.74,270.56,13113.0,256.2954,257.1696,256.2954,257.0746,13113.0
2023-05-24 14:00:00,270.68,271.0,270.08,270.34,22727.0,257.1886,257.4926,256.6185,256.8655,22727.0
2023-05-24 14:30:00,270.25,270.84,270.12,270.42,15942.0,256.78,257.3406,256.6565,256.9415,15942.0
2023-05-24 15:00:00,270.41,271.32,270.14,270.83,18512.0,256.932,257.7967,256.6755,257.3311,18512.0
2023-05-24 15:30:00,270.77,271.3,270.01,270.95,63156.0,257.2741,257.7777,256.552,257.4451,63156.0
2023-05-25 09:30:00,272.72,272.99,270.9,272.32,64073.0,259.1269,259.3834,257.3976,258.7468,64073.0
2023-05-25 10:00:00,272.32,272.45,271.32,271.64,10289.0,258.7468,258.8704,257.7967,258.1007,10289.0
2023-05-25 10:30:00,271.44,271.84,270.97,271.38,7860.0,257.9107,258.2908,257.4641,257.8537,7860.0
2023-05-25 11:00:00,271.46,272.09,270.85,271.02,23865.0,257.9297,258.5283,257.3501,257.5116,23865.0
2023-05-25 11:30:00,271.03,271.35,270.86,271.03,30284.0,257.5211,257.8252,257.3596,257.5211,30284.0
2023-05-25 12:00:00,271.15,271.84,270.94,271.16,15997.0,257.6352,258.2908,257.4356,257.6447,15997.0
2023-05-25 12:30:00,271.17,271.52,270.93,271.38,22614.0,257.6542,257.9867,257.4261,257.8537,22614.0
2023-05-25 13:00:00,271.31,271.71,270.98,271.42,15336.0,257.7872,258.1672,257.4736,257.8917,15336.0
2023-05-25 13:30:00,271.68,272.01,270.96,271.33,13784.0,258.1387,258.4523,257.4546,257.8062,13784.0
2023-05-25 14:00:00,271.45,272.05,271.06,271.55,14050.0,257.9202,258.4903,257.5496,258.0152,14050.0
2023-05-25 14:30:00,271.49,271.95,270.94,271.94,22148.0,257.9582,258.3953,257.4356,258.3858,22148.0
2023-05-25 15:00:00,271.99,272.79,271.78,272.48,16855.0,258.4333,259.1934,258.2338,258.8989,16855.0
2023-05-25 15:30:00,272.53,273.17,271.85,272.14,49922.0,258.9464,259.5545,258.3003,258.5758,49922.0
2023-05-26 09:30:00,273.34,274.6,272.91,273.55,27539.0,259.716,260.9132,259.3074,259.9155,27539.0
2023-05-26 10:00:00,273.55,274.74,273.15,274.74,28514.0,259.9155,261.0462,259.5355,261.0462,28514.0
2023-05-26 10:30:00,274.74,274.89,272.86,273.32,47314.0,261.0462,261.1887,259.2599,259.697,47314.0
2023-05-26 11:00:00,273.33,273.77,272.3,272.85,23657.0,259.7065,260.1246,258.7278,259.2504,23657.0
2023-05-26 11:30:00,272.72,273.23,272.58,273.01,22180.0,259.1269,259.6115,258.9939,259.4024,22180.0
2023-05-26 12:00:00,272.93,273.34,272.65,273.09,19754.0,259.3264,259.716,259.0604,259.4785,19754.0
2023-05-26 12:30:00,273.11,273.39,272.81,273.01,17993.0,259.4975,259.7635,259.2124,259.4024,17993.0
2023-05-26 13:00:00,272.97,273.3,272.44,273.21,24016.0,259.3644,259.678,258.8609,259.5925,24016.0
2023-05-26 13:30:00,273.24,273.34,272.1,272.55,20047.0,259.621,259.716,258.5378,258.9654,20047.0
2023-05-26 14:00:00,272.56,273.29,272.51,273.28,15269.0,258.9749,259.6685,258.9274,259.659,15269.0
2023-05-26 14:30:00,273.39,273.94,273.39,273.5,16559.0,259.7635,260.2861,259.7635,259.868,16559.0
2023-05-26 15:00:00,273.62,273.93,273.43,273.58,20819.0,259.982,260.2766,259.8015,259.944,20819.0
2023-05-26 15:30:00,273.58,274.06,273.13,273.78,84313.0,259.944,260.4001,259.5165,260.1341,84313.0
2023-05-30 09:30:00,276.22,276.38,274.0,275.96,34042.0,262.4525,262.6045,260.3431,262.2054,34042.0
2023-05-30 10:00:00,275.71,275.87,272.37,272.63,28008.0,261.9679,262.1199,258.7943,259.0414,28008.0
2023-05-30 10:30:00,273.04,273.4,271.63,272.4,14851.0,259.431,259.773,258.0912,258.8228,14851.0
2023-05-30 11:00:00,272.44,273.31,272.44,272.8,9770.0,258.8609,259.6875,258.8609,259.2029,9770.0
2023-05-30 11:30:00,272.94,273.93,272.91,273.93,12345.0,259.3359,260.2766,259.3074,260.2766,12345.0
2023-05-30 12:00:00,273.94,273.95,273.53,273.64,10210.0,260.2861,260.2956,259.8965,260.001,10210.0
2023-05-30 12:30:00,273.56,273.81,273.22,273.55,11373.0,259.925,260.1626,259.602,259.9155,11373.0
2023-05-30 13:00:00,273.58,274.05,273.34,273.54,9045.0,259.944,260.3906,259.716,259.906,9045.0
2023-05-30 13:30:00,273.42,273.95,272.91,272.97,16158.0,259.792,260.2956,259.3074,259.3644,16158.0
2023-05-30 14:00:00,272.99,273.44,272.67,273.44,37642.0,259.3834,259.811,259.0794,259.811,37642.0
2023-05-30 14:30:00,273.43,274.85,273.43,274.26,16777.0,259.8015,261.1507,259.8015,260.5901,16777.0
2023-05-30 15:00:00,274.02,274.52,273.94,274.32,13606.0,260.3621,260.8372,260.2861,260.6472,13606.0
2023-05-30 15:30:00,274.43,274.89,273.66,274.19,70633.0,260.7517,261.1887,260.02,260.5236,70633.0
2023-05-31 09:30:00,273.36,273.89,270.56,270.79,22218.0,259.735,260.2386,257.0746,257.2931,22218.0
2023-05-31 10:00:00,270.66,270.75,269.34,270.0,16346.0,257.1696,257.2551,255.9154,256.5425,16346.0
2023-05-31 10:30:00,270.01,270.88,269.86,270.88,14777.0,256.552,257.3786,256.4095,257.3786,14777.0
2023-05-31 11:00:00,270.95,271.47,270.51,271.26,12896.0,257.4451,257.9392,257.0271,257.7397,12896.0
2023-05-31 11:30:00,271.34,272.23,271.28,271.66,10207.0,257.8157,258.6613,257.7587,258.1197,10207.0
2023-05-31 12:00:00,271.76,272.3,271.57,272.05,13809.0,258.2147,258.7278,258.0342,258.4903,13809.0
2023-05-31 12:30:00,272.09,272.16,271.07,271.24,16157.0,258.5283,258.5948,257.5591,257.7207,16157.0
2023-05-31 13:00:00,271.25,271.36,270.39,270.69,13423.0,257.7302,257.8347,256.913,257.1981,13423.0
2023-05-31 13:30:00,270.78,270.84,270.07,270.68,16078.0,257.2836,257.3406,256.609,257.1886,16078.0
2023-05-31 14:00:00,270.72,270.92,270.3,270.91,18820.0,257.2266,257.4166,256.8275,257.4071,18820.0
2023-05-31 14:30:00,270.83,270.99,270.07,270.26,17884.0,257.3311,257.4831,256.609,256.7895,17884.0
2023-05-31 15:00:00,270.45,270.55,270.06,270.31,25234.0,256.97,257.0651,256.5995,256.837,25234.0
2023-05-31 15:30:00,270.37,270.98,269.07,269.15,116048.0,256.894,257.4736,255.6588,255.7348,116048.0
2023-06-01 09:30:00,267.7,270.5,267.28,270.13,28876.0,254.3571,257.0176,253.958,256.666,28876.0
2023-06-01 10:00:00,269.8,271.99,269.8,271.58,26100.0,256.3524,258.4333,256.3524,258.0437,26100.0
2023-06-01 10:30:00,271.48,272.38,271.32,272.37,39356.0,257.9487,258.8038,257.7967,258.7943,39356.0
2023-06-01 11:00:00,272.32,273.16,271.82,273.02,27394.0,258.7468,259.545,258.2718,259.4119,27394.0
2023-06-01 11:30:00,273.06,274.06,272.9,273.72,16870.0,259.45,260.4001,259.2979,260.0771,16870.0
2023-06-01 12:00:00,273.71,273.78,272.95,273.55,15059.0,260.0676,260.1341,259.3454,259.9155,15059.0
2023-06-01 12:30:00,273.68,273.73,272.83,272.88,14539.0,260.0391,260.0866,259.2314,259.2789,14539.0
2023-06-01 13:00:00,272.98,273.27,272.92,273.22,11292.0,259.3739,259.6495,259.3169,259.602,11292.0
2023-06-01 13:30:00,273.24,274.38,273.1,273.98,21790.0,259.621,260.7042,259.488,260.3241,21790.0
2023-06-01 14:00:00,274.07,274.07,273.3,273.35,17374.0,260.4096,260.4096,259.678,259.7255,17374.0
2023-06-01 14:30:00,273.37,274.19,273.37,274.12,19681.0,259.7445,260.5236,259.7445,260.4571,19681.0
2023-06-01 15:00:00,274.07,274.18,273.38,273.4,21138.0,260.4096,260.5141,259.754,259.773,21138.0
2023-06-01 15:30:00,273.37,273.49,272.7,273.17,106462.0,259.7445,259.8585,259.1079,259.5545,106462.0
2023-06-02 09:30:00,275.92,277.11,275.69,276.76,36129.0,262.1674,263.2981,261.9489,262.9655,36129.0
2023-06-02 10:00:00,276.68,278.86,276.32,278.33,27817.0,262.8895,264.9609,262.5475,264.4573,27817.0
2023-06-02 10:30:00,278.32,279.06,277.87,278.73,10776.0,264.4478,265.1509,264.0202,264.8373,10776.0
2023-06-02 11:00:00,278.87,280.1,278.87,279.76,19553.0,264.9704,266.1391,264.9704,265.816,19553.0
2023-06-02 11:30:00,279.93,279.98,278.62,278.88,26513.0,265.9775,266.025,264.7328,264.9799,26513.0
2023-06-02 12:00:00,278.97,280.06,278.86,280.0,29249.0,265.0654,266.1011,264.9609,266.044,29249.0
2023-06-02 12:30:00,279.99,280.04,279.02,279.89,25234.0,266.0345,266.0821,265.1129,265.9395,25234.0
2023-06-02 13:00:00,279.81,280.85,279.13,280.68,24765.0,265.8635,266.8517,265.2174,266.6902,24765.0
2023-06-02 13:30:00,280.67,280.9,280.28,280.9,15895.0,266.6807,266.8992,266.3101,266.8992,15895.0
2023-06-02 14:00:00,280.79,281.06,280.31,280.91,15368.0,266.7947,267.0512,266.3386,266.9087,15368.0
2023-06-02 14:30:00,281.09,281.34,280.86,280.92,14625.0,267.0797,267.3173,266.8612,266.9182,14625.0
2023-06-02 15:00:00,281.0,281.5,280.69,280.69,19654.0,266.9942,267.4693,266.6997,266.6997,19654.0
2023-06-02 15:30:00,280.71,281.84,280.71,280.94,140676.0,266.7187,267.7923,266.7187,266.9372,140676.0
2023-06-05 09:30:00,283.35,283.48,282.31,282.38,30097.0,269.2271,269.3506,268.2389,268.3054,30097.0
2023-06-05 10:00:00,282.63,283.33,280.77,281.73,55719.0,268.543,269.2081,266.7757,267.6878,55719.0
2023-06-05 10:30:00,281.75,282.65,281.2,281.51,38072.0,267.7068,268.562,267.1842,267.4788,38072.0
2023-06-05 11:00:00,281.5,281.64,280.04,280.38,48932.0,267.4693,267.6023,266.0821,266.4051,48932.0
2023-06-05 11:30:00,280.51,281.12,280.13,280.92,39325.0,266.5286,267.1082,266.1676,266.9182,39325.0
2023-06-05 12:00:00,280.92,281.44,280.33,281.38,43371.0,266.9182,267.4123,266.3576,267.3553,43371.0
2023-06-05 12:30:00,281.45,282.37,281.08,282.31,26696.0,267.4218,268.2959,267.0702,268.2389,26696.0
2023-06-05 13:00:00,282.31,282.52,281.81,282.04,26370.0,268.2389,268.4384,267.7638,267.9824,26370.0
2023-06-05 13:30:00,282.05,283.5,281.93,283.43,26805.0,267.9919,269.3696,267.8778,269.3031,26805.0
2023-06-05 14:00:00,283.48,283.48,282.56,282.86,26646.0,269.3506,269.3506,268.4764,268.7615,26646.0
2023-06-05 14:30:00,282.94,282.94,281.0,281.63,28663.0,268.8375,268.8375,266.9942,267.5928,28663.0
2023-06-05 15:00:00,281.63,281.63,280.77,281.04,28241.0,267.5928,267.5928,266.7757,267.0322,28241.0
2023-06-05 15:30:00,281.06,281.16,279.73,279.8,67765.0,267.0512,267.1462,265.7875,265.854,67765.0
2023-06-06 09:30:00,278.59,281.55,278.59,280.41,28958.0,264.7043,267.5168,264.7043,266.4336,28958.0
2023-06-06 10:00:00,280.45,280.53,278.63,278.8,9947.0,266.4716,266.5476,264.7423,264.9039,9947.0
2023-06-06 10:30:00,278.84,279.15,277.67,279.13,34083.0,264.9419,265.2364,263.8302,265.2174,34083.0
2023-06-06 11:00:00,279.0,279.0,277.56,277.98,15328.0,265.0939,265.0939,263.7257,264.1247,15328.0
2023-06-06 11:30:00,277.95,278.73,277.02,277.02,15979.0,264.0962,264.8373,263.2126,263.2126,15979.0
2023-06-06 12:00:00,277.18,278.05,276.73,277.35,22868.0,263.3646,264.1912,262.937,263.5261,22868.0
2023-06-06 12:30:00,277.38,277.38,276.59,277.15,14923.0,263.5546,263.5546,262.804,263.3361,14923.0
2023-06-06 13:00:00,277.06,278.27,276.69,277.6,31707.0,263.2506,264.4003,262.899,263.7637,31707.0
2023-06-06 13:30:00,277.64,277.64,277.0,277.39,17431.0,263.8017,263.8017,263.1936,263.5641,17431.0
2023-06-06 14:00:00,277.27,277.98,277.14,277.79,11597.0,263.4501,264.1247,263.3266,263.9442,11597.0
2023-06-06 14:30:00,277.98,278.6,277.39,278.23,16305.0,264.1247,264.7138,263.5641,264.3623,16305.0
2023-06-06 15:00:00,278.35,279.51,278.35,279.24,15098.0,264.4763,265.5785,264.4763,265.3219,15098.0
2023-06-06 15:30:00,279.23,279.39,278.34,278.45,88926.0,265.3124,265.4644,264.4668,264.5713,88926.0
2023-06-07 09:30:00,276.8,279.22,274.47,278.62,44217.0,263.0035,265.3029,260.7897,264.7328,44217.0
2023-06-07 10:00:00,278.67,279.37,278.11,278.9,28608.0,264.7803,265.4454,264.2482,264.9989,28608.0
2023-06-07 10:30:00,278.88,281.06,278.01,281.06,18806.0,264.9799,267.0512,264.1532,267.0512,18806.0
2023-06-07 11:00:00,280.71,280.98,280.02,280.38,15394.0,266.7187,266.9752,266.063,266.4051,15394.0
2023-06-07 11:30:00,280.5,281.02,280.33,280.54,13862.0,266.5191,267.0132,266.3576,266.5571,13862.0
2023-06-07 12:00:00,280.97,282.5,280.97,282.45,10893.0,266.9657,268.4194,266.9657,268.3719,10893.0
2023-06-07 12:30:00,282.41,282.8,281.76,282.03,13495.0,268.3339,268.7045,267.7163,267.9729,13495.0
2023-06-07 13:00:00,281.85,282.42,281.45,282.15,13461.0,267.8018,268.3434,267.4218,268.0869,13461.0
2023-06-07 13:30:00,282.15,282.72,281.52,282.43,25124.0,268.0869,268.6285,267.4883,268.3529,25124.0
2023-06-07 14:00:00,282.5,282.77,280.89,280.89,19676.0,268.4194,268.676,266.8897,266.8897,19676.0
2023-06-07 14:30:00,281.05,281.11,280.42,280.93,20143.0,267.0417,267.0987,266.4431,266.9277,20143.0
2023-06-07 15:00:00,280.94,281.62,280.42,281.26,23890.0,266.9372,267.5833,266.4431,267.2412,23890.0
2023-06-07 15:30:00,281.29,282.6,281.08,282.27,83777.0,267.2697,268.5145,267.0702,268.2009,83777.0
2023-06-08 09:30:00,276.35,282.59,276.34,280.63,20120.0,262.576,268.505,262.5665,266.6426,20120.0
2023-06-08 10:00:00,280.97,281.25,280.45,281.25,9139.0,266.9657,267.2317,266.4716,267.2317,9139.0
2023-06-08 10:30:00,281.3,281.99,280.9,281.57,13006.0,267.2792,267.9349,266.8992,267.5358,13006.0
2023-06-08 11:00:00,281.6,281.69,280.07,280.3,8977.0,267.5643,267.6498,266.1106,266.3291,8977.0
2023-06-08 11:30:00,280.34,281.1,280.33,281.01,11417.0,266.3671,267.0892,266.3576,267.0037,11417.0
2023-06-08 12:00:00,280.92,283.18,280.92,283.18,12949.0,266.9182,269.0655,266.9182,269.0655,12949.0
2023-06-08 12:30:00,283.12,283.15,282.29,282.6,8476.0,269.0085,269.037,268.2199,268.5145,8476.0
2023-06-08 13:00:00,282.46,283.78,282.38,282.89,17994.0,268.3814,269.6356,268.3054,268.79,17994.0
2023-06-08 13:30:00,282.89,283.29,282.42,282.68,13565.0,268.79,269.1701,268.3434,268.5905,13565.0
2023-06-08 14:00:00,282.61,283.46,282.61,283.46,9707.0,268.524,269.3316,268.524,269.3316,9707.0
2023-06-08 14:30:00,283.44,283.82,283.27,283.44,15077.0,269.3126,269.6736,269.1511,269.3126,15077.0
2023-06-08 15:00:00,283.49,283.91,283.27,283.74,21515.0,269.3601,269.7592,269.1511,269.5976,21515.0
2023-06-08 15:30:00,283.64,283.89,283.24,283.38,64980.0,269.5026,269.7402,269.1226,269.2556,64980.0
2023-06-09 09:30:00,282.54,282.54,280.02,280.16,21846.0,268.4574,268.4574,266.063,266.1961,21846.0
2023-06-09 10:00:00,280.3,280.3,279.25,279.44,22591.0,266.3291,266.3291,265.3314,265.512,22591.0
2023-06-09 10:30:00,279.41,280.23,278.63,279.03,31103.0,265.4835,266.2626,264.7423,265.1224,31103.0
2023-06-09 11:00:00,279.07,279.15,278.57,278.81,20325.0,265.1604,265.2364,264.6853,264.9134,20325.0
2023-06-09 11:30:00,278.81,279.03,278.19,278.23,16841.0,264.9134,265.1224,264.3243,264.3623,16841.0
2023-06-09 12:00:00,278.27,278.32,277.93,278.24,17005.0,264.4003,264.4478,264.0772,264.3718,17005.0
2023-06-09 12:30:00,278.15,278.54,278.12,278.5,35952.0,264.2863,264.6568,264.2577,264.6188,35952.0
2023-06-09 13:00:00,278.69,278.73,278.04,278.17,26818.0,264.7993,264.8373,264.1817,264.3053,26818.0
2023-06-09 13:30:00,278.13,278.53,277.85,278.1,25488.0,264.2673,264.6473,264.0012,264.2387,25488.0
2023-06-09 14:00:00,278.1,278.5,277.96,277.97,15383.0,264.2387,264.6188,264.1057,264.1152,15383.0
2023-06-09 14:30:00,278.05,278.26,277.9,278.17,16925.0,264.1912,264.3908,264.0487,264.3053,16925.0
2023-06-09 15:00:00,278.31,278.94,278.24,278.61,60396.0,264.4383,265.0369,264.3718,264.7233,60396.0
2023-06-09 15:30:00,278.57,278.68,278.3,278.61,117345.0,264.6853,264.7898,264.4288,264.7233,117345.0
2023-06-12 09:30:00,279.5,279.64,278.21,278.55,23889.0,265.569,265.702,264.3433,264.6663,23889.0
2023-06-12 10:00:00,278.55,279.0,278.07,278.56,18926.0,264.6663,265.0939,264.2102,264.6758,18926.0
2023-06-12 10:30:00,278.41,278.55,278.01,278.52,9950.0,264.5333,264.6663,264.1532,264.6378,9950.0
2023-06-12 11:00:00,278.51,278.69,277.65,278.19,10862.0,264.6283,264.7993,263.8112,264.3243,10862.0
2023-06-12 11:30:00,278.21,278.46,277.62,277.62,12242.0,264.3433,264.5808,263.7827,263.7827,12242.0
2023-06-12 12:00:00,277.67,278.03,277.23,277.23,9145.0,263.8302,264.1722,263.4121,263.4121,9145.0
2023-06-12 12:30:00,277.31,277.61,277.13,277.17,15252.0,263.4881,263.7732,263.3171,263.3551,15252.0
2023-06-12 13:00:00,277.17,277.56,277.0,277.1,18313.0,263.3551,263.7257,263.1936,263.2886,18313.0
2023-06-12 13:30:00,277.13,277.55,276.8,277.38,16434.0,263.3171,263.7162,263.0035,263.5546,16434.0
2023-06-12 14:00:00,277.38,277.52,277.1,277.21,27497.0,263.5546,263.6877,263.2886,263.3931,27497.0
2023-06-12 14:30:00,277.13,277.71,277.1,277.47,26862.0,263.3171,263.8682,263.2886,263.6401,26862.0
2023-06-12 15:00:00,277.56,278.83,277.52,278.47,33634.0,263.7257,264.9324,263.6877,264.5903,33634.0
2023-06-12 15:30:00,278.48,278.93,278.36,278.93,75644.0,264.5998,265.0274,264.4858,265.0274,75644.0
2023-06-13 09:30:00,278.3,281.65,277.69,281.4,77722.0,264.4288,267.6118,263.8492,267.3743,77722.0
2023-06-13 10:00:00,281.27,282.66,280.84,282.58,72345.0,267.2507,268.5715,266.8422,268.4955,72345.0
2023-06-13 10:30:00,282.59,282.61,281.84,281.99,27025.0,268.505,268.524,267.7923,267.9349,27025.0
2023-06-13 11:00:00,282.06,283.58,281.56,282.96,20186.0,268.0014,269.4456,267.5263,268.8565,20186.0
2023-06-13 11:30:00,283.0,283.67,282.56,283.07,19526.0,268.8945,269.5311,268.4764,268.961,19526.0
2023-06-13 12:00:00,283.16,284.34,283.1,284.32,14445.0,269.0465,270.1677,268.9895,270.1487,14445.0
2023-06-13 12:30:00,284.3,284.39,283.57,284.04,21065.0,270.1297,270.2152,269.4361,269.8827,21065.0
2023-06-13 13:00:00,284.03,285.2,283.87,284.93,22335.0,269.8732,270.9849,269.7212,270.7283,22335.0
2023-06-13 13:30:00,284.99,285.07,284.35,284.41,13378.0,270.7853,270.8613,270.1772,270.2342,13378.0
2023-06-13 14:00:00,284.64,285.59,284.57,285.1,15402.0,270.4528,271.3554,270.3863,270.8898,15402.0
2023-06-13 14:30:00,285.05,285.09,284.56,284.93,21128.0,270.8423,270.8803,270.3768,270.7283,21128.0
2023-06-13 15:00:00,284.96,285.58,284.82,285.2,25006.0,270.7568,271.3459,270.6238,270.9849,25006.0
2023-06-13 15:30:00,285.25,285.31,284.47,284.85,134546.0,271.0324,271.0894,270.2912,270.6523,134546.0
2023-06-14 09:30:00,288.26,291.46,287.33,290.0,81589.0,273.8923,276.9328,273.0087,275.5456,81589.0
2023-06-14 10:00:00,289.73,290.52,289.09,289.58,47457.0,275.2891,276.0397,274.681,275.1466,47457.0
2023-06-14 10:30:00,289.74,290.62,289.16,290.25,30579.0,275.2986,276.1347,274.7475,275.7832,30579.0
2023-06-14 11:00:00,290.16,291.04,289.75,290.66,36869.0,275.6976,276.5338,275.3081,276.1727,36869.0
2023-06-14 11:30:00,290.58,290.85,289.68,289.68,63977.0,276.0967,276.3533,275.2416,275.2416,63977.0
2023-06-14 12:00:00,289.72,289.72,288.48,288.9,19968.0,275.2796,275.2796,274.1014,274.5004,19968.0
2023-06-14 12:30:00,288.94,289.21,288.67,288.78,4773.0,274.5385,274.795,274.2819,274.3864,4773.0
2023-06-14 13:00:00,288.75,289.79,288.58,289.55,22066.0,274.3579,275.3461,274.1964,275.118,22066.0
2023-06-14 13:30:00,289.36,289.52,288.88,288.95,16776.0,274.9375,275.0895,274.4814,274.548,16776.0
2023-06-14 14:00:00,288.86,288.86,287.36,288.06,21771.0,274.4624,274.4624,273.0372,273.7023,21771.0
2023-06-14 14:30:00,288.0,288.49,287.75,288.08,28198.0,273.6453,274.1109,273.4078,273.7213,28198.0
2023-06-14 15:00:00,288.1,288.45,287.55,287.86,35915.0,273.7403,274.0729,273.2177,273.5123,35915.0
2023-06-14 15:30:00,287.91,289.03,287.28,288.86,79341.0,273.5598,274.624,272.9612,274.4624,79341.0
2023-06-15 09:30:00,288.98,290.22,287.06,289.78,22088.0,274.5765,275.7547,272.7522,275.3366,22088.0
2023-06-15 10:00:00,290.0,290.22,289.0,289.55,23594.0,275.5456,275.7547,274.5955,275.118,23594.0
2023-06-15 10:30:00,289.56,289.9,288.31,289.9,13866.0,275.1275,275.4506,273.9399,275.4506,13866.0
2023-06-15 11:00:00,289.93,290.7,289.77,290.69,20916.0,275.4791,276.2107,275.3271,276.2012,20916.0
2023-06-15 11:30:00,290.55,291.02,289.86,291.02,24086.0,276.0682,276.5148,275.4126,276.5148,24086.0
2023-06-15 12:00:00,291.13,291.73,290.68,291.46,11989.0,276.6193,277.1894,276.1917,276.9328,11989.0
2023-06-15 12:30:00,291.82,292.25,291.53,292.21,10314.0,277.2749,277.6835,276.9994,277.6455,10314.0
2023-06-15 13:00:00,292.21,292.21,291.34,291.46,6407.0,277.6455,277.6455,276.8188,276.9328,6407.0
2023-06-15 13:30:00,291.7,291.89,291.29,291.35,34260.0,277.1609,277.3414,276.7713,276.8283,34260.0
2023-06-15 14:00:00,291.55,291.55,291.08,291.46,7364.0,277.0184,277.0184,276.5718,276.9328,7364.0
2023-06-15 14:30:00,291.67,291.9,291.4,291.9,16540.0,277.1324,277.3509,276.8758,277.3509,16540.0
2023-06-15 15:00:00,291.8,291.88,291.13,291.51,30117.0,277.2559,277.3319,276.6193,276.9804,30117.0
2023-06-15 15:30:00,291.65,291.97,290.5,290.77,55231.0,277.1134,277.4174,276.0207,276.2772,55231.0
2023-06-16 09:30:00,291.31,293.72,290.83,292.33,512808.0,276.7903,279.0802,276.3342,277.7595,512808.0
2023-06-16 10:00:00,292.65,293.21,292.49,293.0,26003.0,278.0635,278.5956,277.9115,278.3961,26003.0
2023-06-16 10:30:00,292.99,293.53,292.5,293.14,31721.0,278.3866,278.8997,277.921,278.5291,31721.0
2023-06-16 11:00:00,293.1,293.1,292.08,292.3,12486.0,278.4911,278.4911,277.5219,277.731,12486.0
2023-06-16 11:30:00,292.39,292.98,292.33,292.5,17782.0,277.8165,278.3771,277.7595,277.921,17782.0
2023-06-16 12:00:00,292.71,293.58,292.66,293.58,11595.0,278.1205,278.9472,278.073,278.9472,11595.0
2023-06-16 12:30:00,293.53,294.6,293.53,294.3,14018.0,278.8997,279.9163,278.8997,279.6313,14018.0
2023-06-16 13:00:00,294.22,294.42,293.38,293.54,8603.0,279.5553,279.7453,278.7571,278.9092,8603.0
2023-06-16 13:30:00,293.45,293.49,292.92,293.14,10534.0,278.8237,278.8617,278.3201,278.5291,10534.0
2023-06-16 14:00:00,293.17,294.0,293.17,294.0,16801.0,278.5576,279.3462,278.5576,279.3462,16801.0
2023-06-16 14:30:00,293.98,294.22,293.53,293.54,18152.0,279.3272,279.5553,278.8997,278.9092,18152.0
2023-06-16 15:00:00,293.7,293.78,293.07,293.39,19150.0,279.0612,279.1372,278.4626,278.7667,19150.0
2023-06-16 15:30:00,293.43,294.07,293.02,293.2,85976.0,278.8047,279.4128,278.4151,278.5861,85976.0
2023-06-20 09:30:00,289.95,290.43,288.07,289.04,53054.0,275.4981,275.9542,273.7118,274.6335,53054.0
2023-06-20 10:00:00,289.06,289.07,287.3,287.62,29753.0,274.6525,274.662,272.9802,273.2842,29753.0
2023-06-20 10:30:00,287.55,288.43,287.37,288.24,14859.0,273.2177,274.0539,273.0467,273.8733,14859.0
2023-06-20 11:00:00,288.37,288.58,288.01,288.44,15235.0,273.9969,274.1964,273.6548,274.0634,15235.0
2023-06-20 11:30:00,288.43,289.32,288.1,289.25,18942.0,274.0539,274.8995,273.7403,274.833,18942.0
2023-06-20 12:00:00,289.3,290.15,289.3,289.93,21339.0,274.8805,275.6881,274.8805,275.4791,21339.0
2023-06-20 12:30:00,289.96,290.14,289.12,289.58,17835.0,275.5076,275.6786,274.7095,275.1466,17835.0
2023-06-20 13:00:00,289.38,289.47,288.39,288.44,14114.0,274.9565,275.042,274.0159,274.0634,14114.0
2023-06-20 13:30:00,288.44,289.36,288.43,288.91,8321.0,274.0634,274.9375,274.0539,274.5099,8321.0
2023-06-20 14:00:00,288.93,289.42,288.75,289.42,7437.0,274.5289,274.9945,274.3579,274.9945,7437.0
2023-06-20 14:30:00,289.36,289.54,288.71,289.18,7063.0,274.9375,275.1085,274.3199,274.7665,7063.0
2023-06-20 15:00:00,289.21,289.48,289.03,289.26,12423.0,274.795,275.0515,274.624,274.8425,12423.0
2023-06-20 15:30:00,289.26,289.91,288.83,289.4,43908.0,274.8425,275.4601,274.4339,274.9755,43908.0
2023-06-21 09:30:00,287.69,288.0,285.46,286.69,38926.0,273.3508,273.6453,271.2319,272.4006,38926.0
2023-06-21 10:00:00,286.69,287.87,286.52,287.82,20121.0,272.4006,273.5218,272.2391,273.4743,20121.0
2023-06-21 10:30:00,288.03,288.89,287.61,288.78,16779.0,273.6738,274.4909,273.2747,274.3864,16779.0
2023-06-21 11:00:00,288.96,289.04,288.17,288.56,19107.0,274.5575,274.6335,273.8068,274.1774,19107.0
2023-06-21 11:30:00,288.44,289.19,288.12,288.74,15093.0,274.0634,274.776,273.7593,274.3484,15093.0
2023-06-21 12:00:00,288.82,289.71,288.79,289.49,19389.0,274.4244,275.2701,274.3959,275.061,19389.0
2023-06-21 12:30:00,289.6,289.82,289.3,289.55,15134.0,275.1656,275.3746,274.8805,275.118,15134.0
2023-06-21 13:00:00,289.52,290.02,289.3,289.42,19485.0,275.0895,275.5646,274.8805,274.9945,19485.0
2023-06-21 13:30:00,289.42,289.56,288.91,288.97,8358.0,274.9945,275.1275,274.5099,274.567,8358.0
2023-06-21 14:00:00,289.03,290.18,288.77,290.07,19984.0,274.624,275.7166,274.3769,275.6121,19984.0
2023-06-21 14:30:00,290.01,290.02,289.36,289.46,10742.0,275.5551,275.5646,274.9375,275.0325,10742.0
2023-06-21 15:00:00,289.37,289.57,289.08,289.48,18521.0,274.947,275.1371,274.6715,275.0515,18521.0
2023-06-21 15:30:00,289.51,289.52,288.82,289.24,61921.0,275.08,275.0895,274.4244,274.8235,61921.0
2023-06-22 09:30:00,287.14,288.08,284.47,285.37,50328.0,272.8282,273.7213,270.2912,271.1464,50328.0
2023-06-22 10:00:00,285.56,287.43,285.5,286.76,28640.0,271.3269,273.1037,271.2699,272.4671,28640.0
2023-06-22 10:30:00,286.91,287.3,286.39,286.49,15049.0,272.6096,272.9802,272.1156,272.2106,15049.0
2023-06-22 11:00:00,286.54,286.69,286.31,286.58,10223.0,272.2581,272.4006,272.0395,272.2961,10223.0
2023-06-22 11:30:00,286.63,287.76,286.63,287.51,12022.0,272.3436,273.4173,272.3436,273.1797,12022.0
2023-06-22 12:00:00,287.33,288.3,287.33,287.86,6116.0,273.0087,273.9304,273.0087,273.5123,6116.0
2023-06-22 12:30:00,287.94,288.12,287.53,287.85,13140.0,273.5883,273.7593,273.1987,273.5028,13140.0
2023-06-22 13:00:00,288.02,288.12,287.13,287.3,6675.0,273.6643,273.7593,272.8187,272.9802,6675.0
2023-06-22 13:30:00,287.44,288.37,287.33,288.01,14821.0,273.1132,273.9969,273.0087,273.6548,14821.0
2023-06-22 14:00:00,288.0,288.52,287.88,288.52,9007.0,273.6453,274.1394,273.5313,274.1394,9007.0
2023-06-22 14:30:00,288.55,288.75,288.38,288.73,12718.0,274.1679,274.3579,274.0064,274.3389,12718.0
2023-06-22 15:00:00,288.88,289.0,287.99,288.03,10882.0,274.4814,274.5955,273.6358,273.6738,10882.0
2023-06-22 15:30:00,287.91,288.38,287.5,288.05,60165.0,273.5598,274.0064,273.1702,273.6928,60165.0
2023-06-23 09:30:00,286.63,287.82,285.28,287.48,45521.0,272.3436,273.4743,271.0609,273.1512,45521.0
2023-06-23 10:00:00,287.29,287.57,286.82,287.44,12640.0,272.9707,273.2367,272.5241,273.1132,12640.0
2023-06-23 10:30:00,287.63,288.13,286.61,286.88,20332.0,273.2937,273.7688,272.3246,272.5811,20332.0
2023-06-23 11:00:00,286.88,287.27,286.31,286.63,19686.0,272.5811,272.9517,272.0395,272.3436,19686.0
2023-06-23 11:30:00,286.47,286.93,286.3,286.57,9837.0,272.1916,272.6286,272.03,272.2866,9837.0
2023-06-23 12:00:00,286.56,286.61,285.43,285.52,12324.0,272.2771,272.3246,271.2034,271.2889,12324.0
2023-06-23 12:30:00,285.81,286.02,285.11,285.24,8671.0,271.5645,271.764,270.8993,271.0229,8671.0
2023-06-23 13:00:00,285.42,285.68,284.95,285.64,10374.0,271.1939,271.4409,270.7473,271.4029,10374.0
2023-06-23 13:30:00,285.69,286.22,285.63,285.83,6611.0,271.4504,271.954,271.3934,271.5835,6611.0
2023-06-23 14:00:00,285.62,285.86,285.09,285.27,11594.0,271.3839,271.612,270.8803,271.0514,11594.0
2023-06-23 14:30:00,285.23,285.61,284.67,285.15,13259.0,271.0134,271.3744,270.4813,270.9374,13259.0
2023-06-23 15:00:00,285.0,285.99,284.8,285.15,28468.0,270.7948,271.7355,270.6048,270.9374,28468.0
2023-06-23 15:30:00,285.24,286.72,285.24,286.26,62019.0,271.0229,272.4291,271.0229,271.992,62019.0
2023-06-26 09:30:00,287.12,288.16,286.35,287.93,31652.0,272.8092,273.7973,272.0775,273.5788,31652.0
2023-06-26 10:00:00,287.65,287.78,285.5,285.85,17080.0,273.3127,273.4363,271.2699,271.6025,17080.0
2023-06-26 10:30:00,285.85,286.37,285.05,286.37,10768.0,271.6025,272.0965,270.8423,272.0965,10768.0
2023-06-26 11:00:00,286.38,287.19,285.71,285.89,12975.0,272.106,272.8757,271.4694,271.6405,12975.0
2023-06-26 11:30:00,285.96,286.63,285.84,286.42,9082.0,271.707,272.3436,271.593,272.1441,9082.0
2023-06-26 12:00:00,286.49,286.65,285.73,286.62,12840.0,272.2106,272.3626,271.4884,272.3341,12840.0
2023-06-26 12:30:00,286.56,287.32,286.32,286.78,14590.0,272.2771,272.9992,272.049,272.4861,14590.0
2023-06-26 13:00:00,286.78,286.78,286.0,286.3,11821.0,272.4861,272.4861,271.745,272.03,11821.0
2023-06-26 13:30:00,286.27,286.8,286.07,286.7,9789.0,272.0015,272.5051,271.8115,272.4101,9789.0
2023-06-26 14:00:00,286.61,286.71,286.16,286.64,11318.0,272.3246,272.4196,271.897,272.3531,11318.0
2023-06-26 14:30:00,286.55,286.98,286.5,286.68,21928.0,272.2676,272.6761,272.2201,272.3911,21928.0
2023-06-26 15:00:00,286.68,287.08,286.68,286.69,15146.0,272.3911,272.7712,272.3911,272.4006,15146.0
2023-06-26 15:30:00,286.69,287.22,285.87,286.54,89347.0,272.4006,272.9042,271.6215,272.2581,89347.0
2023-06-27 09:30:00,286.58,289.29,286.58,288.54,20759.0,272.2961,274.871,272.2961,274.1584,20759.0
2023-06-27 10:00:00,288.56,289.81,288.21,289.43,10230.0,274.1774,275.3651,273.8448,275.004,10230.0
2023-06-27 10:30:00,289.45,290.5,289.38,290.5,12503.0,275.023,276.0207,274.9565,276.0207,12503.0
2023-06-27 11:00:00,290.75,291.06,290.14,290.52,11770.0,276.2582,276.5528,275.6786,276.0397,11770.0
2023-06-27 11:30:00,290.6,290.97,290.36,290.63,6497.0,276.1157,276.4673,275.8877,276.1442,6497.0
2023-06-27 12:00:00,290.7,290.83,290.32,290.72,12496.0,276.2107,276.3342,275.8497,276.2297,12496.0
2023-06-27 12:30:00,290.72,291.03,290.56,290.56,4837.0,276.2297,276.5243,276.0777,276.0777,4837.0
2023-06-27 13:00:00,290.63,290.76,290.24,290.76,6717.0,276.1442,276.2677,275.7737,276.2677,6717.0
2023-06-27 13:30:00,290.83,291.07,290.57,290.64,7410.0,276.3342,276.5623,276.0872,276.1537,7410.0
2023-06-27 14:00:00,290.55,291.03,290.27,290.53,12654.0,276.0682,276.5243,275.8022,276.0492,12654.0
2023-06-27 14:30:00,290.45,291.19,290.45,290.97,8510.0,275.9732,276.6763,275.9732,276.4673,8510.0
2023-06-27 15:00:00,291.12,291.56,291.1,291.42,14846.0,276.6098,277.0279,276.5908,276.8948,14846.0
2023-06-27 15:30:00,291.36,291.54,290.95,291.4,45456.0,276.8378,277.0089,276.4483,276.8758,45456.0
2023-06-28 09:30:00,290.37,290.67,288.39,289.06,24336.0,275.8972,276.1822,274.0159,274.6525,24336.0
2023-06-28 10:00:00,289.24,290.14,289.01,290.12,18384.0,274.8235,275.6786,274.605,275.6596,18384.0
2023-06-28 10:30:00,290.06,290.45,289.44,289.51,9391.0,275.6026,275.9732,275.0135,275.08,9391.0
2023-06-28 11:00:00,289.41,290.88,289.41,290.52,7645.0,274.985,276.3818,274.985,276.0397,7645.0
2023-06-28 11:30:00,290.41,290.9,290.39,290.55,8297.0,275.9352,276.4008,275.9162,276.0682,8297.0
2023-06-28 12:00:00,290.68,290.96,290.36,290.65,10619.0,276.1917,276.4578,275.8877,276.1632,10619.0
2023-06-28 12:30:00,290.64,291.05,289.32,289.6,13860.0,276.1537,276.5433,274.8995,275.1656,13860.0
2023-06-28 13:00:00,289.59,290.7,289.53,290.5,8257.0,275.1561,276.2107,275.099,276.0207,8257.0
2023-06-28 13:30:00,290.49,290.54,290.27,290.51,4756.0,276.0112,276.0587,275.8022,276.0302,4756.0
2023-06-28 14:00:00,290.54,291.33,290.54,291.06,12138.0,276.0587,276.8093,276.0587,276.5528,12138.0
2023-06-28 14:30:00,291.07,291.71,291.07,291.64,19471.0,276.5623,277.1704,276.5623,277.1039,19471.0
2023-06-28 15:00:00,291.71,291.85,291.33,291.45,14795.0,277.1704,277.3034,276.8093,276.9233,14795.0
2023-06-28 15:30:00,291.43,291.61,290.92,291.42,82490.0,276.9043,277.0754,276.4198,276.8948,82490.0
2023-06-29 09:30:00,289.94,292.75,288.6,292.57,23482.0,275.4886,278.1586,274.2154,277.9875,23482.0
2023-06-29 10:00:00,292.95,294.01,292.5,293.04,19438.0,278.3486,279.3557,277.921,278.4341,19438.0
2023-06-29 10:30:00,293.06,293.06,291.32,291.57,11646.0,278.4531,278.4531,276.7998,277.0374,11646.0
2023-06-29 11:00:00,291.73,292.7,291.63,292.38,10880.0,277.1894,278.111,277.0944,277.807,10880.0
2023-06-29 11:30:00,292.51,293.24,292.4,293.17,10358.0,277.9305,278.6241,277.826,278.5576,10358.0
2023-06-29 12:00:00,293.24,294.63,293.1,294.48,8829.0,278.6241,279.9448,278.4911,279.8023,8829.0
2023-06-29 12:30:00,294.5,295.29,294.45,294.85,13336.0,279.8213,280.572,279.7738,280.1539,13336.0
2023-06-29 13:00:00,294.75,294.77,293.97,294.28,8454.0,280.0589,280.0779,279.3177,279.6123,8454.0
2023-06-29 13:30:00,294.32,294.59,293.72,293.97,10550.0,279.6503,279.9068,279.0802,279.3177,10550.0
2023-06-29 14:00:00,293.82,294.37,293.3,294.24,14546.0,279.1752,279.6978,278.6811,279.5743,14546.0
2023-06-29 14:30:00,294.38,294.68,294.1,294.68,13004.0,279.7073,279.9924,279.4413,279.9924,13004.0
2023-06-29 15:00:00,294.67,295.19,294.56,295.11,14008.0,279.9829,280.4769,279.8783,280.4009,14008.0
2023-06-29 15:30:00,295.06,295.13,293.81,294.83,64428.0,280.3534,280.4199,279.1657,280.1349,64428.0
2023-06-30 09:30:00,295.88,297.0,295.17,296.23,39200.0,282.7751,283.8454,282.0965,283.1096,39200.0
2023-06-30 10:00:00,296.54,297.54,296.54,297.46,12931.0,283.4058,284.3615,283.4058,284.2851,12931.0
2023-06-30 10:30:00,297.58,297.9,296.38,297.45,17842.0,284.3998,284.7056,283.2529,284.2755,17842.0
2023-06-30 11:00:00,297.54,298.23,297.53,298.13,20459.0,284.3615,285.021,284.352,284.9254,20459.0
2023-06-30 11:30:00,298.06,298.15,297.58,298.11,17108.0,284.8585,284.9445,284.3998,284.9063,17108.0
2023-06-30 12:00:00,298.16,298.58,298.05,298.55,24493.0,284.9541,285.3555,284.8489,285.3268,24493.0
2023-06-30 12:30:00,298.58,298.63,297.96,298.54,11865.0,285.3555,285.4033,284.7629,285.3172,11865.0
2023-06-30 13:00:00,298.61,298.91,298.35,298.81,16761.0,285.3841,285.6709,285.1357,285.5753,16761.0
2023-06-30 13:30:00,298.81,299.01,298.42,298.67,19915.0,285.5753,285.7664,285.2026,285.4415,19915.0
2023-06-30 14:00:00,298.76,299.86,298.76,299.86,33909.0,285.5275,286.5788,285.5275,286.5788,33909.0
2023-06-30 14:30:00,299.93,299.93,299.37,299.65,28813.0,286.6457,286.6457,286.1105,286.3781,28813.0
2023-06-30 15:00:00,299.63,300.32,299.25,300.2,49771.0,286.359,287.0184,285.9958,286.9037,49771.0
2023-06-30 15:30:00,300.13,300.51,299.43,299.44,119595.0,286.8368,287.2,286.1678,286.1774,119595.0
2023-07-03 09:30:00,298.15,298.15,295.73,297.0,44231.0,284.9445,284.9445,282.6317,283.8454,44231.0
2023-07-03 10:00:00,296.78,299.2,296.35,299.12,27848.0,283.6352,285.948,283.2242,285.8716,27848.0
2023-07-03 10:30:00,299.04,299.1,297.99,298.56,30111.0,285.7951,285.8524,284.7916,285.3364,30111.0
2023-07-03 11:00:00,298.57,298.7,297.81,298.09,21177.0,285.3459,285.4702,284.6196,284.8872,21177.0
2023-07-03 11:30:00,298.13,298.7,298.02,298.65,15594.0,284.9254,285.4702,284.8203,285.4224,15594.0
2023-07-03 12:00:00,298.6,298.99,298.35,298.8,16169.0,285.3746,285.7473,285.1357,285.5657,16169.0
2023-07-03 12:30:00,298.82,298.82,297.04,297.22,34092.0,285.5848,285.5848,283.8837,284.0557,34092.0
2023-07-05 09:30:00,294.63,295.68,290.9,292.7,52773.0,281.5804,282.5839,278.0156,279.7359,52773.0
2023-07-05 10:00:00,292.69,292.69,289.56,290.2,44319.0,279.7263,279.7263,276.735,277.3466,44319.0
2023-07-05 10:30:00,290.17,290.77,288.45,288.79,47263.0,277.318,277.8914,275.6741,275.9991,47263.0
2023-07-05 11:00:00,288.79,289.15,287.62,288.26,37395.0,275.9991,276.3431,274.8809,275.4926,37395.0
2023-07-05 11:30:00,288.37,288.59,287.11,288.28,51679.0,275.5977,275.8079,274.3935,275.5117,51679.0
2023-07-05 12:00:00,288.38,288.9,286.34,286.51,46462.0,275.6072,276.1042,273.6576,273.8201,46462.0
2023-07-05 12:30:00,286.51,286.99,285.9,286.37,33959.0,273.8201,274.2788,273.2371,273.6863,33959.0
2023-07-05 13:00:00,286.24,287.62,285.87,287.49,38920.0,273.562,274.8809,273.2084,274.7567,38920.0
2023-07-05 13:30:00,287.49,288.27,286.45,286.52,48319.0,274.7567,275.5021,273.7627,273.8296,48319.0
2023-07-05 14:00:00,286.6,286.84,286.08,286.13,30512.0,273.9061,274.1355,273.4091,273.4569,30512.0
2023-07-05 14:30:00,286.23,287.54,286.12,287.49,39950.0,273.5525,274.8044,273.4473,274.7567,39950.0
2023-07-05 15:00:00,287.63,287.63,286.78,287.56,29317.0,274.8905,274.8905,274.0781,274.8236,29317.0
2023-07-05 15:30:00,287.65,288.54,287.5,287.97,139083.0,274.9096,275.7602,274.7662,275.2154,139083.0
2023-07-06 09:30:00,285.93,286.68,284.01,284.19,47827.0,273.2658,273.9825,271.4308,271.6028,47827.0
2023-07-06 10:00:00,284.0,284.64,282.7,283.01,24635.0,271.4212,272.0329,270.1788,270.4751,24635.0
2023-07-06 10:30:00,282.7,283.37,281.77,283.22,35296.0,270.1788,270.8191,269.29,270.6758,35296.0
2023-07-06 11:00:00,283.37,283.69,283.05,283.47,15935.0,270.8191,271.125,270.5133,270.9147,15935.0
2023-07-06 11:30:00,283.47,284.16,283.37,284.09,21045.0,270.9147,271.5742,270.8191,271.5073,21045.0
2023-07-06 12:00:00,284.01,285.2,283.71,285.19,26190.0,271.4308,272.5681,271.1441,272.5585,26190.0
2023-07-06 12:30:00,285.3,286.56,285.3,286.56,23842.0,272.6637,273.8679,272.6637,273.8679,23842.0
2023-07-06 13:00:00,286.52,287.52,286.52,287.36,36278.0,273.8296,274.7853,273.8296,274.6324,36278.0
2023-07-06 13:30:00,287.34,287.42,286.91,286.99,17224.0,274.6133,274.6898,274.2024,274.2788,17224.0
2023-07-06 14:00:00,286.92,286.92,286.44,286.6,12299.0,274.2119,274.2119,273.7532,273.9061,12299.0
2023-07-06 14:30:00,286.7,287.22,286.7,287.0,11209.0,274.0017,274.4986,274.0017,274.2884,11209.0
2023-07-06 15:00:00,287.02,287.37,286.59,287.04,14867.0,274.3075,274.642,273.8965,274.3266,14867.0
2023-07-06 15:30:00,287.09,288.27,286.86,287.82,106431.0,274.3744,275.5021,274.1546,275.072,106431.0
2023-07-07 09:30:00,286.4,288.25,285.54,286.51,25833.0,273.7149,275.483,272.893,273.8201,25833.0
2023-07-07 10:00:00,286.32,288.23,286.08,287.54,39786.0,273.6385,275.4639,273.4091,274.8044,39786.0
2023-07-07 10:30:00,287.41,288.25,286.96,288.0,14372.0,274.6802,275.483,274.2501,275.2441,14372.0
2023-07-07 11:00:00,287.87,288.75,287.22,288.09,26093.0,275.1198,275.9609,274.4986,275.3301,26093.0
2023-07-07 11:30:00,288.12,288.74,287.59,288.21,16504.0,275.3588,275.9513,274.8522,275.4448,16504.0
2023-07-07 12:00:00,288.29,289.74,288.06,289.57,35901.0,275.5212,276.907,275.3014,276.7445,35901.0
2023-07-07 12:30:00,289.56,290.48,289.56,290.17,13128.0,276.735,277.6142,276.735,277.318,13128.0
2023-07-07 13:00:00,290.18,290.38,289.98,290.24,12255.0,277.3275,277.5187,277.1364,277.3849,12255.0
2023-07-07 13:30:00,290.06,290.23,289.01,289.21,12364.0,277.2128,277.3753,276.2093,276.4005,12364.0
2023-07-07 14:00:00,289.34,289.91,289.26,289.73,15057.0,276.5247,277.0695,276.4483,276.8974,15057.0
2023-07-07 14:30:00,289.69,289.7,289.09,289.16,14205.0,276.8592,276.8688,276.2858,276.3527,14205.0
2023-07-07 15:00:00,289.15,289.31,288.14,288.28,20834.0,276.3431,276.4961,275.3779,275.5117,20834.0
2023-07-07 15:30:00,288.28,288.33,286.64,286.84,95603.0,275.5117,275.5595,273.9443,274.1355,95603.0
2023-07-10 09:30:00,286.84,290.87,286.61,290.86,30965.0,274.1355,277.987,273.9156,277.9774,30965.0
2023-07-10 10:00:00,291.21,291.78,288.01,288.02,17737.0,278.3119,278.8567,275.2536,275.2632,17737.0
2023-07-10 10:30:00,287.84,289.04,287.64,288.56,16419.0,275.0912,276.238,274.9,275.7793,16419.0
2023-07-10 11:00:00,288.95,289.27,287.59,288.96,17141.0,276.152,276.4578,274.8522,276.1616,17141.0
2023-07-10 11:30:00,289.15,290.12,289.11,289.92,10573.0,276.3431,277.2702,276.3049,277.079,10573.0
2023-07-10 12:00:00,289.95,290.05,289.52,289.83,6718.0,277.1077,277.2033,276.6967,276.993,6718.0
2023-07-10 12:30:00,289.99,290.06,289.23,289.65,16189.0,277.1459,277.2128,276.4196,276.821,16189.0
2023-07-10 13:00:00,289.67,290.48,289.53,289.94,6000.0,276.8401,277.6142,276.7063,277.0981,6000.0
2023-07-10 13:30:00,289.97,289.97,289.26,289.53,6224.0,277.1268,277.1268,276.4483,276.7063,6224.0
2023-07-10 14:00:00,289.53,289.85,289.4,289.74,11969.0,276.7063,277.0121,276.5821,276.907,11969.0
2023-07-10 14:30:00,289.66,289.87,289.46,289.81,14902.0,276.8305,277.0312,276.6394,276.9739,14902.0
2023-07-10 15:00:00,289.88,290.11,289.66,290.1,9407.0,277.0408,277.2606,276.8305,277.2511,9407.0
2023-07-10 15:30:00,290.01,290.14,289.48,290.14,62036.0,277.165,277.2893,276.6585,277.2893,62036.0
2023-07-11 09:30:00,291.28,292.56,289.64,291.88,34177.0,278.3788,279.6021,276.8114,278.9522,34177.0
2023-07-11 10:00:00,292.04,292.26,289.15,289.15,16553.0,279.1051,279.3154,276.3431,276.3431,16553.0
2023-07-11 10:30:00,289.4,289.71,288.57,288.67,13306.0,276.5821,276.8783,275.7888,275.8844,13306.0
2023-07-11 11:00:00,289.0,289.18,287.68,287.82,16042.0,276.1998,276.3718,274.9382,275.072,16042.0
2023-07-11 11:30:00,287.77,288.25,287.39,287.39,17633.0,275.0243,275.483,274.6611,274.6611,17633.0
2023-07-11 12:00:00,287.3,288.53,287.15,287.82,11075.0,274.5751,275.7506,274.4317,275.072,11075.0
2023-07-11 12:30:00,287.87,288.42,287.75,287.8,13563.0,275.1198,275.6455,275.0051,275.0529,13563.0
2023-07-11 13:00:00,287.88,288.14,287.36,287.76,10625.0,275.1294,275.3779,274.6324,275.0147,10625.0
2023-07-11 13:30:00,287.85,287.95,287.4,287.54,12193.0,275.1007,275.1963,274.6706,274.8044,12193.0
2023-07-11 14:00:00,287.47,287.77,287.14,287.6,15157.0,274.7375,275.0243,274.4222,274.8618,15157.0
2023-07-11 14:30:00,287.73,287.73,287.3,287.62,16128.0,274.986,274.986,274.5751,274.8809,16128.0
2023-07-11 15:00:00,287.66,288.3,287.5,287.92,33846.0,274.9191,275.5308,274.7662,275.1676,33846.0
2023-07-11 15:30:00,287.84,288.98,287.68,288.65,72891.0,275.0912,276.1807,274.9382,275.8653,72891.0
2023-07-12 09:30:00,291.7,292.19,287.52,290.17,64691.0,278.7802,279.2485,274.7853,277.318,64691.0
2023-07-12 10:00:00,290.47,290.79,289.55,290.22,34308.0,277.6047,277.9105,276.7254,277.3657,34308.0
2023-07-12 10:30:00,290.25,291.5,290.14,291.31,25766.0,277.3944,278.5891,277.2893,278.4075,25766.0
2023-07-12 11:00:00,291.2,292.95,290.5,292.66,34213.0,278.3023,279.9748,277.6333,279.6977,34213.0
2023-07-12 11:30:00,292.66,292.87,291.12,291.63,34693.0,279.6977,279.8984,278.2259,278.7133,34693.0
2023-07-12 12:00:00,291.4,292.33,291.07,291.58,14665.0,278.4935,279.3823,278.1781,278.6655,14665.0
2023-07-12 12:30:00,291.45,292.59,291.38,292.46,14794.0,278.5413,279.6308,278.4744,279.5065,14794.0
2023-07-12 13:00:00,292.37,293.29,292.24,292.89,28003.0,279.4205,280.2998,279.2963,279.9175,28003.0
2023-07-12 13:30:00,293.02,293.75,292.69,292.69,36272.0,280.0417,280.7394,279.7263,279.7263,36272.0
2023-07-12 14:00:00,292.74,293.8,292.49,293.8,37280.0,279.7741,280.7872,279.5352,280.7872,37280.0
2023-07-12 14:30:00,293.69,294.58,293.66,294.47,31506.0,280.6821,281.5326,280.6534,281.4275,31506.0
2023-07-12 15:00:00,294.5,294.51,293.23,293.24,36104.0,281.4562,281.4657,280.2424,280.252,36104.0
2023-07-12 15:30:00,293.16,294.34,293.13,294.27,105034.0,280.1755,281.3033,280.1469,281.2364,105034.0
2023-07-13 09:30:00,294.63,297.09,294.0,296.93,41105.0,281.5804,283.9315,280.9783,283.7786,41105.0
2023-07-13 10:00:00,296.59,297.74,296.47,297.56,22951.0,283.4536,284.5527,283.3389,284.3806,22951.0
2023-07-13 10:30:00,297.59,298.42,297.25,298.42,18035.0,284.4093,285.2026,284.0844,285.2026,18035.0
2023-07-13 11:00:00,298.5,298.71,296.8,297.21,30435.0,285.279,285.4797,283.6543,284.0461,30435.0
2023-07-13 11:30:00,297.21,297.58,296.75,297.19,21900.0,284.0461,284.3998,283.6065,284.027,21900.0
2023-07-13 12:00:00,297.32,298.06,297.32,297.63,15606.0,284.1513,284.8585,284.1513,284.4475,15606.0
2023-07-13 12:30:00,297.64,297.78,297.3,297.3,19665.0,284.4571,284.5909,284.1322,284.1322,19665.0
2023-07-13 13:00:00,297.48,298.0,297.36,297.84,20634.0,284.3042,284.8012,284.1895,284.6482,20634.0
2023-07-13 13:30:00,297.85,298.89,297.23,298.53,48074.0,284.6578,285.6517,284.0653,285.3077,48074.0
2023-07-13 14:00:00,298.57,299.09,298.57,298.72,13638.0,285.3459,285.8429,285.3459,285.4893,13638.0
2023-07-13 14:30:00,298.64,299.2,298.64,299.07,22387.0,285.4128,285.948,285.4128,285.8238,22387.0
2023-07-13 15:00:00,299.07,299.23,298.8,298.97,24889.0,285.8238,285.9767,285.5657,285.7282,24889.0
2023-07-13 15:30:00,298.96,299.9,298.94,298.95,101503.0,285.7186,286.617,285.6995,285.7091,101503.0
2023-07-14 09:30:00,298.9,299.23,297.3,299.19,49638.0,285.6613,285.9767,284.1322,285.9385,49638.0
2023-07-14 10:00:00,298.84,298.91,297.34,298.18,16008.0,285.604,285.6709,284.1704,284.9732,16008.0
2023-07-14 10:30:00,298.19,298.65,297.96,298.48,8939.0,284.9827,285.4224,284.7629,285.2599,8939.0
2023-07-14 11:00:00,298.48,298.95,298.26,298.39,11522.0,285.2599,285.7091,285.0496,285.1739,11522.0
2023-07-14 11:30:00,298.48,298.73,297.7,298.73,24782.0,285.2599,285.4988,284.5144,285.4988,24782.0
2023-07-14 12:00:00,298.81,299.15,298.66,298.66,12504.0,285.5753,285.9002,285.4319,285.4319,12504.0
2023-07-14 12:30:00,298.53,299.45,298.53,299.23,26179.0,285.3077,286.1869,285.3077,285.9767,26179.0
2023-07-14 13:00:00,299.22,299.48,298.88,299.11,30138.0,285.9671,286.2156,285.6422,285.862,30138.0
2023-07-14 13:30:00,299.09,299.2,298.66,299.06,27875.0,285.8429,285.948,285.4319,285.8142,27875.0
2023-07-14 14:00:00,299.07,299.53,298.96,299.15,26910.0,285.8238,286.2634,285.7186,285.9002,26910.0
2023-07-14 14:30:00,299.13,299.2,298.53,298.81,15492.0,285.8811,285.948,285.3077,285.5753,15492.0
2023-07-14 15:00:00,298.79,298.99,298.39,298.59,14096.0,285.5562,285.7473,285.1739,285.365,14096.0
2023-07-14 15:30:00,298.57,298.65,297.98,298.64,106400.0,285.3459,285.4224,284.782,285.4128,106400.0
2023-07-17 09:30:00,298.22,298.81,296.36,298.26,37475.0,285.0114,285.5753,283.2338,285.0496,37475.0
2023-07-17 10:00:00,298.4,298.41,297.62,298.24,33239.0,285.1834,285.193,284.438,285.0305,33239.0
2023-07-17 10:30:00,298.2,298.21,297.35,297.69,20099.0,284.9923,285.0019,284.1799,284.5049,20099.0
2023-07-17 11:00:00,297.67,299.0,297.66,298.93,14911.0,284.4858,285.7569,284.4762,285.69,14911.0
2023-07-17 11:30:00,298.94,299.84,298.75,299.71,23577.0,285.6995,286.5597,285.5179,286.4354,23577.0
2023-07-17 12:00:00,299.72,299.77,298.49,298.84,38547.0,286.445,286.4928,285.2695,285.604,38547.0
2023-07-17 12:30:00,298.75,299.12,298.47,298.84,19499.0,285.5179,285.8716,285.2503,285.604,19499.0
2023-07-17 13:00:00,298.81,299.06,298.2,298.77,17908.0,285.5753,285.8142,284.9923,285.5371,17908.0
2023-07-17 13:30:00,298.76,299.07,298.51,298.64,17685.0,285.5275,285.8238,285.2886,285.4128,17685.0
2023-07-17 14:00:00,298.68,298.89,298.21,298.59,12086.0,285.451,285.6517,285.0019,285.365,12086.0
2023-07-17 14:30:00,298.5,298.57,298.03,298.28,12973.0,285.279,285.3459,284.8298,285.0688,12973.0
2023-07-17 15:00:00,298.36,298.83,298.18,298.65,17064.0,285.1452,285.5944,284.9732,285.4224,17064.0
2023-07-17 15:30:00,298.61,299.42,298.44,299.3,86776.0,285.3841,286.1583,285.2217,286.0436,86776.0
2023-07-18 09:30:00,298.71,300.38,298.71,299.62,26275.0,285.4797,287.0757,285.4797,286.3494,26275.0
2023-07-18 10:00:00,299.54,299.81,298.35,298.77,9426.0,286.2729,286.531,285.1357,285.5371,9426.0
2023-07-18 10:30:00,299.0,300.0,298.53,299.84,7691.0,285.7569,286.7126,285.3077,286.5597,7691.0
2023-07-18 11:00:00,299.94,300.59,299.32,299.32,10087.0,286.6552,287.2764,286.0627,286.0627,10087.0
2023-07-18 11:30:00,299.31,299.65,298.69,299.16,12177.0,286.0531,286.3781,285.4606,285.9098,12177.0
2023-07-18 12:00:00,299.24,299.24,297.57,297.57,13582.0,285.9862,285.9862,284.3902,284.3902,13582.0
2023-07-18 12:30:00,297.56,297.56,296.97,297.09,6779.0,284.3806,284.3806,283.8168,283.9315,6779.0
2023-07-18 13:00:00,296.95,297.14,296.06,296.22,9354.0,283.7977,283.9792,282.9471,283.1,9354.0
2023-07-18 13:30:00,296.1,296.58,295.93,296.17,11465.0,282.9853,283.4441,282.8228,283.0522,11465.0
2023-07-18 14:00:00,296.15,296.83,295.93,296.82,13025.0,283.0331,283.683,282.8228,283.6734,13025.0
2023-07-18 14:30:00,296.82,297.28,296.43,297.21,16928.0,283.6734,284.113,283.3007,284.0461,16928.0
2023-07-18 15:00:00,297.27,297.78,296.74,297.72,20042.0,284.1035,284.5909,283.597,284.5336,20042.0
2023-07-18 15:30:00,297.73,298.35,297.29,298.27,75735.0,284.5431,285.1357,284.1226,285.0592,75735.0
2023-07-19 09:30:00,297.74,300.12,296.9,297.54,24874.0,284.5527,286.8273,283.7499,284.3615,24874.0
2023-07-19 10:00:00,297.85,298.66,297.62,298.56,8631.0,284.6578,285.4319,284.438,285.3364,8631.0
2023-07-19 10:30:00,298.55,298.71,296.54,296.88,10253.0,285.3268,285.4797,283.4058,283.7308,10253.0
2023-07-19 11:00:00,296.99,297.38,296.66,297.18,18228.0,283.8359,284.2086,283.5205,284.0175,18228.0
2023-07-19 11:30:00,297.37,297.62,296.51,297.06,10641.0,284.1991,284.438,283.3772,283.9028,10641.0
2023-07-19 12:00:00,296.97,297.43,296.64,297.08,24475.0,283.8168,284.2564,283.5014,283.9219,24475.0
2023-07-19 12:30:00,297.09,297.4,296.44,297.4,9895.0,283.9315,284.2277,283.3103,284.2277,9895.0
2023-07-19 13:00:00,297.76,298.14,297.41,297.62,8655.0,284.5718,284.935,284.2373,284.438,8655.0
2023-07-19 13:30:00,297.62,297.73,297.14,297.57,8559.0,284.438,284.5431,283.9792,284.3902,8559.0
2023-07-19 14:00:00,297.67,297.82,296.78,297.12,11263.0,284.4858,284.6291,283.6352,283.9601,11263.0
2023-07-19 14:30:00,297.11,298.62,297.11,298.5,22971.0,283.9506,285.3937,283.9506,285.279,22971.0
2023-07-19 15:00:00,298.43,298.99,298.43,298.77,24241.0,285.2121,285.7473,285.2121,285.5371,24241.0
2023-07-19 15:30:00,298.6,298.7,297.8,298.46,70311.0,285.3746,285.4702,284.61,285.2408,70311.0
2023-07-20 09:30:00,300.31,300.87,298.05,299.51,38527.0,287.0088,287.544,284.8489,286.2443,38527.0
2023-07-20 10:00:00,299.62,301.22,299.52,300.25,46418.0,286.3494,287.8785,286.2538,286.9515,46418.0
2023-07-20 10:30:00,300.42,301.11,299.81,300.45,23118.0,287.114,287.7734,286.531,287.1426,23118.0
2023-07-20 11:00:00,300.65,301.13,299.95,300.3,20027.0,287.3338,287.7925,286.6648,286.9993,20027.0
2023-07-20 11:30:00,300.5,301.58,300.07,301.18,17285.0,287.1904,288.2226,286.7795,287.8403,17285.0
2023-07-20 12:00:00,301.29,301.86,300.89,301.4,21829.0,287.9454,288.4902,287.5632,288.0506,21829.0
2023-07-20 12:30:00,301.19,301.46,300.78,300.97,18458.0,287.8499,288.1079,287.458,287.6396,18458.0
2023-07-20 13:00:00,301.06,301.14,300.04,300.55,21330.0,287.7256,287.8021,286.7508,287.2382,21330.0
2023-07-20 13:30:00,300.73,301.27,300.3,300.67,24600.0,287.4102,287.9263,286.9993,287.3529,24600.0
2023-07-20 14:00:00,300.63,301.06,300.08,300.65,28249.0,287.3147,287.7256,286.789,287.3338,28249.0
2023-07-20 14:30:00,300.8,301.13,300.5,301.06,19670.0,287.4771,287.7925,287.1904,287.7256,19670.0
2023-07-20 15:00:00,301.07,301.86,300.63,301.53,23697.0,287.7352,288.4902,287.3147,288.1748,23697.0
2023-07-20 15:30:00,301.63,301.73,300.82,301.23,70505.0,288.2704,288.366,287.4963,287.8881,70505.0
2023-07-21 09:30:00,300.73,301.94,300.12,300.98,48470.0,287.4102,288.5667,286.8273,287.6492,48470.0
2023-07-21 10:00:00,300.82,301.0,300.13,300.54,33578.0,287.4963,287.6683,286.8368,287.2287,33578.0
2023-07-21 10:30:00,300.49,302.32,300.49,302.0,10908.0,287.1809,288.9298,287.1809,288.624,10908.0
2023-07-21 11:00:00,302.08,302.13,301.02,301.1,12648.0,288.7004,288.7482,287.6874,287.7639,12648.0
2023-07-21 11:30:00,300.99,302.15,300.98,301.81,11747.0,287.6587,288.7673,287.6492,288.4424,11747.0
2023-07-21 12:00:00,301.74,302.27,301.43,301.68,12256.0,288.3755,288.882,288.0792,288.3182,12256.0
2023-07-21 12:30:00,301.81,301.81,301.28,301.3,10222.0,288.4424,288.4424,287.9359,287.955,10222.0
2023-07-21 13:00:00,301.49,302.41,301.19,302.29,9724.0,288.1366,289.0158,287.8499,288.9011,9724.0
2023-07-21 13:30:00,302.33,302.66,302.03,302.29,13243.0,288.9394,289.2548,288.6527,288.9011,13243.0
2023-07-21 14:00:00,302.36,302.54,302.13,302.25,11979.0,288.968,289.1401,288.7482,288.8629,11979.0
2023-07-21 14:30:00,302.26,302.85,302.26,302.66,13062.0,288.8725,289.4363,288.8725,289.2548,13062.0
2023-07-21 15:00:00,302.65,303.0,302.46,302.85,16040.0,289.2452,289.5797,289.0636,289.4363,16040.0
2023-07-21 15:30:00,302.89,303.21,302.41,302.67,80299.0,289.4746,289.7804,289.0158,289.2643,80299.0
2023-07-24 09:30:00,303.27,304.1,302.55,302.76,22425.0,289.8377,290.631,289.1496,289.3503,22425.0
2023-07-24 10:00:00,302.75,302.9,300.49,300.99,26711.0,289.3408,289.4841,287.1809,287.6587,26711.0
2023-07-24 10:30:00,300.99,301.29,300.37,300.66,20521.0,287.6587,287.9454,287.0662,287.3433,20521.0
2023-07-24 11:00:00,300.73,301.05,300.02,300.93,19150.0,287.4102,287.7161,286.7317,287.6014,19150.0
2023-07-24 11:30:00,300.81,301.3,300.57,301.29,22557.0,287.4867,287.955,287.2573,287.9454,22557.0
2023-07-24 12:00:00,301.52,301.52,300.18,300.67,20148.0,288.1653,288.1653,286.8846,287.3529,20148.0
2023-07-24 12:30:00,300.67,300.68,300.16,300.51,7219.0,287.3529,287.3625,286.8655,287.2,7219.0
2023-07-24 13:00:00,300.49,301.02,300.29,301.02,8523.0,287.1809,287.6874,286.9897,287.6874,8523.0
2023-07-24 13:30:00,300.95,301.44,300.87,301.34,15485.0,287.6205,288.0888,287.544,287.9932,15485.0
2023-07-24 14:00:00,301.26,301.33,300.62,300.86,16113.0,287.9168,287.9837,287.3051,287.5345,16113.0
2023-07-24 14:30:00,300.82,300.82,300.24,300.29,18820.0,287.4963,287.4963,286.9419,286.9897,18820.0
2023-07-24 15:00:00,300.28,301.26,299.92,300.84,43906.0,286.9802,287.9168,286.6361,287.5154,43906.0
2023-07-24 15:30:00,300.87,302.21,300.86,302.09,47631.0,287.544,288.8247,287.5345,288.71,47631.0
2023-07-25 09:30:00,303.5,304.38,302.24,302.24,45750.0,290.0576,290.8986,288.8534,288.8534,45750.0
2023-07-25 10:00:00,302.63,304.55,302.63,304.41,49356.0,289.2261,291.061,289.2261,290.9273,49356.0
2023-07-25 10:30:00,304.37,305.23,304.14,304.98,17415.0,290.889,291.7109,290.6692,291.472,17415.0
2023-07-25 11:00:00,304.98,305.34,304.55,305.24,18616.0,291.472,291.8161,291.061,291.7205,18616.0
2023-07-25 11:30:00,305.27,305.61,304.9,304.91,10595.0,291.7492,292.0741,291.3955,291.4051,10595.0
2023-07-25 12:00:00,304.82,305.31,304.67,304.92,14766.0,291.3191,291.7874,291.1757,291.4147,14766.0
2023-07-25 12:30:00,305.0,305.58,304.89,305.53,6484.0,291.4911,292.0454,291.386,291.9976,6484.0
2023-07-25 13:00:00,305.55,305.9,305.19,305.65,14429.0,292.0168,292.3513,291.6727,292.1123,14429.0
2023-07-25 13:30:00,305.66,305.87,305.31,305.33,11390.0,292.1219,292.3226,291.7874,291.8065,11390.0
2023-07-25 14:00:00,305.38,306.1,305.18,306.1,13426.0,291.8543,292.5424,291.6631,292.5424,13426.0
2023-07-25 14:30:00,306.18,306.37,305.86,306.18,14919.0,292.6189,292.8004,292.313,292.6189,14919.0
2023-07-25 15:00:00,306.3,306.59,305.62,305.72,13714.0,292.7335,293.0107,292.0837,292.1792,13714.0
2023-07-25 15:30:00,305.8,306.29,305.42,305.85,65683.0,292.2557,292.724,291.8925,292.3035,65683.0
2023-07-26 09:30:00,303.55,305.34,302.82,303.72,78542.0,290.1053,291.8161,289.4077,290.2678,78542.0
2023-07-26 10:00:00,303.7,304.3,302.26,303.52,98395.0,290.2487,290.8221,288.8725,290.0767,98395.0
2023-07-26 10:30:00,303.8,303.89,303.01,303.59,17476.0,290.3443,290.4303,289.5893,290.1436,17476.0
2023-07-26 11:00:00,303.72,304.08,302.56,303.32,17942.0,290.2678,290.6119,289.1592,289.8855,17942.0
2023-07-26 11:30:00,303.25,304.26,302.69,304.12,20350.0,289.8186,290.7839,289.2834,290.6501,20350.0
2023-07-26 12:00:00,303.97,304.95,303.97,304.42,13877.0,290.5067,291.4433,290.5067,290.9368,13877.0
2023-07-26 12:30:00,304.44,304.44,303.31,303.73,7432.0,290.9559,290.9559,289.876,290.2774,7432.0
2023-07-26 13:00:00,303.73,304.0,303.52,303.56,5897.0,290.2774,290.5354,290.0767,290.1149,5897.0
2023-07-26 13:30:00,303.64,304.28,303.43,303.46,9750.0,290.1914,290.803,289.9907,290.0193,9750.0
2023-07-26 14:00:00,303.35,304.01,303.19,303.41,19899.0,289.9142,290.545,289.7613,289.9715,19899.0
2023-07-26 14:30:00,303.39,305.0,303.28,303.5,34480.0,289.9524,291.4911,289.8473,290.0576,34480.0
2023-07-26 15:00:00,303.53,303.55,301.47,301.92,41214.0,290.0862,290.1053,288.1175,288.5475,41214.0
2023-07-26 15:30:00,301.92,303.04,301.5,303.01,149428.0,288.5475,289.6179,288.1461,289.5893,149428.0
2023-07-27 09:30:00,303.0,303.82,302.0,303.67,124266.0,289.5797,290.3634,288.624,290.22,124266.0
2023-07-27 10:00:00,303.42,303.99,302.78,303.98,17319.0,289.9811,290.5259,289.3694,290.5163,17319.0
2023-07-27 10:30:00,303.84,304.88,303.83,304.39,13917.0,290.3825,291.3764,290.3729,290.9081,13917.0
2023-07-27 11:00:00,304.34,304.68,304.15,304.18,21426.0,290.8604,291.1853,290.6788,290.7074,21426.0
2023-07-27 11:30:00,304.12,304.28,303.64,303.71,19039.0,290.6501,290.803,290.1914,290.2583,19039.0
2023-07-27 12:00:00,303.59,303.69,303.26,303.51,14317.0,290.1436,290.2391,289.8282,290.0671,14317.0
2023-07-27 12:30:00,303.51,304.5,303.46,304.35,10238.0,290.0671,291.0133,290.0193,290.8699,10238.0
2023-07-27 13:00:00,304.37,304.5,303.14,303.22,22336.0,290.889,291.0133,289.7135,289.79,22336.0
2023-07-27 13:30:00,303.19,303.34,302.94,303.08,44847.0,289.7613,289.9046,289.5224,289.6562,44847.0
2023-07-27 14:00:00,303.08,304.05,302.95,303.53,20050.0,289.6562,290.5832,289.5319,290.0862,20050.0
2023-07-27 14:30:00,303.44,303.65,302.93,302.93,11042.0,290.0002,290.2009,289.5128,289.5128,11042.0
2023-07-27 15:00:00,302.98,303.9,302.94,303.48,12477.0,289.5606,290.4398,289.5224,290.0384,12477.0
2023-07-27 15:30:00,303.49,303.68,302.83,302.91,96484.0,290.048,290.2296,289.4172,289.4937,96484.0
2023-07-28 09:30:00,304.96,304.96,303.08,303.49,22974.0,291.4529,291.4529,289.6562,290.048,22974.0
2023-07-28 10:00:00,303.54,304.1,302.83,302.97,13307.0,290.0958,290.631,289.4172,289.551,13307.0
2023-07-28 10:30:00,302.93,303.36,302.59,303.0,12060.0,289.5128,289.9238,289.1879,289.5797,12060.0
2023-07-28 11:00:00,302.96,303.36,302.84,303.25,12544.0,289.5415,289.9238,289.4268,289.8186,12544.0
2023-07-28 11:30:00,303.1,303.46,302.93,303.16,10691.0,289.6753,290.0193,289.5128,289.7326,10691.0
2023-07-28 12:00:00,303.1,303.32,302.89,303.22,17259.0,289.6753,289.8855,289.4746,289.79,17259.0
2023-07-28 12:30:00,303.27,303.8,303.21,303.63,6951.0,289.8377,290.3443,289.7804,290.1818,6951.0
2023-07-28 13:00:00,303.56,303.56,302.94,303.0,14326.0,290.1149,290.1149,289.5224,289.5797,14326.0
2023-07-28 13:30:00,302.99,303.33,302.76,303.2,32016.0,289.5701,289.8951,289.3503,289.7708,32016.0
2023-07-28 14:00:00,303.32,303.41,303.09,303.27,8788.0,289.8855,289.9715,289.6657,289.8377,8788.0
2023-07-28 14:30:00,303.19,303.61,303.11,303.35,10919.0,289.7613,290.1627,289.6848,289.9142,10919.0
2023-07-28 15:00:00,303.36,303.42,303.05,303.11,14461.0,289.9238,289.9811,289.6275,289.6848,14461.0
2023-07-28 15:30:00,303.06,303.99,302.98,303.36,54310.0,289.637,290.5259,289.5606,289.9238,54310.0
2023-07-31 09:30:00,303.0,304.36,302.74,303.15,23032.0,289.5797,290.8795,289.3312,289.7231,23032.0
2023-07-31 10:00:00,303.29,303.98,303.0,303.68,11832.0,289.8569,290.5163,289.5797,290.2296,11832.0
2023-07-31 10:30:00,303.61,303.71,302.61,303.15,35485.0,290.1627,290.2583,289.207,289.7231,35485.0
2023-07-31 11:00:00,303.25,304.02,303.06,303.96,13253.0,289.8186,290.5545,289.637,290.4972,13253.0
2023-07-31 11:30:00,303.9,304.35,303.49,304.35,20152.0,290.4398,290.8699,290.048,290.8699,20152.0
2023-07-31 12:00:00,304.26,305.22,304.25,304.81,30834.0,290.7839,291.7014,290.7743,291.3095,30834.0
2023-07-31 12:30:00,304.79,305.07,304.41,305.05,31719.0,291.2904,291.558,290.9273,291.5389,31719.0
2023-07-31 13:00:00,304.96,304.96,304.28,304.31,10504.0,291.4529,291.4529,290.803,290.8317,10504.0
2023-07-31 13:30:00,304.36,305.36,304.3,305.32,19837.0,290.8795,291.8352,290.8221,291.7969,19837.0
2023-07-31 14:00:00,305.43,305.64,304.53,305.14,14097.0,291.9021,292.1028,291.0419,291.6249,14097.0
2023-07-31 14:30:00,305.21,305.69,305.01,305.51,18961.0,291.6918,292.1506,291.5007,291.9785,18961.0
2023-07-31 15:00:00,305.5,305.54,305.01,305.53,22894.0,291.969,292.0072,291.5007,291.9976,22894.0
2023-07-31 15:30:00,305.58,305.73,304.2,305.35,134468.0,292.0454,292.1888,290.7266,291.8256,134468.0
2023-08-01 09:30:00,303.69,305.36,302.52,305.31,32614.0,290.2391,291.8352,289.121,291.7874,32614.0
2023-08-01 10:00:00,305.47,305.83,304.04,304.29,22485.0,291.9403,292.2844,290.5736,290.8126,22485.0
2023-08-01 10:30:00,304.2,305.3,303.91,304.84,28775.0,290.7266,291.7778,290.4494,291.3382,28775.0
2023-08-01 11:00:00,304.97,305.18,303.57,303.72,13540.0,291.4624,291.6631,290.1245,290.2678,13540.0
2023-08-01 11:30:00,303.73,303.74,302.83,302.83,21644.0,290.2774,290.2869,289.4172,289.4172,21644.0
2023-08-01 12:00:00,302.88,303.16,302.2,302.57,13559.0,289.465,289.7326,288.8151,289.1687,13559.0
2023-08-01 12:30:00,302.46,303.43,302.46,303.14,17539.0,289.0636,289.9907,289.0636,289.7135,17539.0
2023-08-01 13:00:00,303.17,303.17,302.34,302.95,14519.0,289.7422,289.7422,288.9489,289.5319,14519.0
2023-08-01 13:30:00,303.0,303.28,302.74,302.87,13179.0,289.5797,289.8473,289.3312,289.4555,13179.0
2023-08-01 14:00:00,303.03,303.43,303.0,303.32,10852.0,289.6084,289.9907,289.5797,289.8855,10852.0
2023-08-01 14:30:00,303.34,303.64,303.01,303.26,28566.0,289.9046,290.1914,289.5893,289.8282,28566.0
2023-08-01 15:00:00,303.39,304.03,303.32,303.93,42999.0,289.9524,290.5641,289.8855,290.4685,42999.0
2023-08-01 15:30:00,303.9,303.95,302.3,302.41,130655.0,290.4398,290.4876,288.9107,289.0158,130655.0
2023-08-02 09:30:00,300.11,302.46,299.11,302.46,46029.0,286.8177,289.0636,285.862,289.0636,46029.0
2023-08-02 10:00:00,302.47,302.89,300.35,300.54,37417.0,289.0732,289.4746,287.0471,287.2287,37417.0
2023-08-02 10:30:00,300.49,300.86,299.95,300.0,38616.0,287.1809,287.5345,286.6648,286.7126,38616.0
2023-08-02 11:00:00,300.0,301.35,299.98,301.18,41876.0,286.7126,288.0028,286.6935,287.8403,41876.0
2023-08-02 11:30:00,301.17,301.57,300.74,300.81,22231.0,287.8308,288.213,287.4198,287.4867,22231.0
2023-08-02 12:00:00,300.82,301.3,300.49,301.06,9978.0,287.4963,287.955,287.1809,287.7256,9978.0
2023-08-02 12:30:00,301.06,301.57,300.71,300.71,15429.0,287.7256,288.213,287.3911,287.3911,15429.0
2023-08-02 13:00:00,300.9,301.54,300.88,301.46,16213.0,287.5727,288.1844,287.5536,288.1079,16213.0
2023-08-02 13:30:00,301.55,301.72,300.45,300.62,61405.0,288.1939,288.3564,287.1426,287.3051,61405.0
2023-08-02 14:00:00,300.57,300.72,300.02,300.07,12327.0,287.2573,287.4007,286.7317,286.7795,12327.0
2023-08-02 14:30:00,300.19,300.23,299.43,299.57,22548.0,286.8942,286.9324,286.1678,286.3016,22548.0
2023-08-02 15:00:00,299.55,299.83,298.76,298.76,26749.0,286.2825,286.5501,285.5275,285.5275,26749.0
2023-08-02 15:30:00,298.79,299.77,298.65,299.15,128294.0,285.5562,286.4928,285.4224,285.9002,128294.0
2023-08-03 09:30:00,290.0,293.16,282.49,289.12,198552.0,277.1555,280.1755,269.9781,276.3145,198552.0
2023-08-03 10:00:00,289.25,290.07,283.45,285.52,153819.0,276.4387,277.2224,270.8956,272.8739,153819.0
2023-08-03 10:30:00,285.39,285.96,282.5,284.17,37592.0,272.7497,273.2944,269.9877,271.5837,37592.0
2023-08-03 11:00:00,284.21,284.73,283.53,284.31,48707.0,271.6219,272.1189,270.9721,271.7175,48707.0
2023-08-03 11:30:00,284.29,286.53,284.13,284.79,72181.0,271.6984,273.8392,271.5455,272.1762,72181.0
2023-08-03 12:00:00,284.78,286.18,283.81,285.9,60154.0,272.1667,273.5047,271.2397,273.2371,60154.0
2023-08-03 12:30:00,285.74,287.72,285.39,287.52,42289.0,273.0842,274.9765,272.7497,274.7853,42289.0
2023-08-03 13:00:00,287.37,287.88,286.0,287.19,58354.0,274.642,275.1294,273.3327,274.4699,58354.0
2023-08-03 13:30:00,287.16,287.4,285.16,285.5,64777.0,274.4413,274.6706,272.5299,272.8548,64777.0
2023-08-03 14:00:00,285.5,286.12,284.11,284.5,51723.0,272.8548,273.4473,271.5264,271.8991,51723.0
2023-08-03 14:30:00,284.5,285.3,284.49,285.04,40535.0,271.8991,272.6637,271.8895,272.4152,40535.0
2023-08-03 15:00:00,285.05,285.09,283.94,284.48,57235.0,272.4247,272.463,271.3639,271.88,57235.0
2023-08-03 15:30:00,284.55,284.6,281.3,281.62,273269.0,271.9469,271.9947,268.8408,269.1467,273269.0
2023-08-04 09:30:00,285.77,291.13,285.77,289.03,103596.0,273.1128,278.2354,273.1128,276.2285,103596.0
2023-08-04 10:00:00,288.92,288.93,286.21,287.28,47065.0,276.1233,276.1329,273.5334,274.556,47065.0
2023-08-04 10:30:00,287.19,288.04,285.94,286.86,22510.0,274.4699,275.2823,273.2753,274.1546,22510.0
2023-08-04 11:00:00,286.87,287.29,285.89,287.29,32507.0,274.1641,274.5655,273.2275,274.5655,32507.0
2023-08-04 11:30:00,287.31,287.5,286.25,286.69,17617.0,274.5846,274.7662,273.5716,273.9921,17617.0
2023-08-04 12:00:00,286.56,287.2,286.24,286.71,19160.0,273.8679,274.4795,273.562,274.0112,19160.0
2023-08-04 12:30:00,286.75,287.19,286.4,286.81,25225.0,274.0494,274.4699,273.7149,274.1068,25225.0
2023-08-04 13:00:00,286.88,286.9,286.08,286.35,17401.0,274.1737,274.1928,273.4091,273.6672,17401.0
2023-08-04 13:30:00,286.32,287.14,286.22,287.04,16535.0,273.6385,274.4222,273.5429,274.3266,16535.0
2023-08-04 14:00:00,287.01,287.02,285.0,285.19,31781.0,274.2979,274.3075,272.3769,272.5585,31781.0
2023-08-04 14:30:00,285.1,285.32,284.77,285.12,24493.0,272.4725,272.6828,272.1571,272.4916,24493.0
2023-08-04 15:00:00,285.25,285.53,284.42,284.77,31451.0,272.6159,272.8835,271.8226,272.1571,31451.0
2023-08-04 15:30:00,284.84,284.96,283.8,284.43,186261.0,272.224,272.3387,271.2301,271.8322,186261.0
2023-08-07 09:30:00,284.29,286.17,284.12,285.07,33325.0,271.6984,273.4951,271.5359,272.4438,33325.0
2023-08-07 10:00:00,285.17,286.52,284.23,286.43,35641.0,272.5394,273.8296,271.6411,273.7436,35641.0
2023-08-07 10:30:00,286.47,287.09,286.3,286.75,15856.0,273.7818,274.3744,273.6194,274.0494,15856.0
2023-08-07 11:00:00,286.87,288.21,286.75,287.96,22160.0,274.1641,275.4448,274.0494,275.2058,22160.0
2023-08-07 11:30:00,288.0,288.21,287.03,287.13,11744.0,275.2441,275.4448,274.317,274.4126,11744.0
2023-08-07 12:00:00,287.17,287.67,287.06,287.53,11129.0,274.4508,274.9287,274.3457,274.7949,11129.0
2023-08-07 12:30:00,287.53,287.53,286.78,286.97,7461.0,274.7949,274.7949,274.0781,274.2597,7461.0
2023-08-07 13:00:00,287.0,287.01,286.5,286.62,14419.0,274.2884,274.2979,273.8105,273.9252,14419.0
2023-08-07 13:30:00,286.68,287.18,286.54,287.05,9693.0,273.9825,274.4604,273.8487,274.3361,9693.0
2023-08-07 14:00:00,287.09,287.63,286.63,286.78,23087.0,274.3744,274.8905,273.9348,274.0781,23087.0
2023-08-07 14:30:00,286.78,287.5,286.7,287.33,27769.0,274.0781,274.7662,274.0017,274.6037,27769.0
2023-08-07 15:00:00,287.46,287.62,287.13,287.19,19192.0,274.728,274.8809,274.4126,274.4699,19192.0
2023-08-07 15:30:00,287.22,287.35,286.51,287.35,92831.0,274.4986,274.6229,273.8201,274.6229,92831.0
2023-08-08 09:30:00,284.73,284.73,282.55,283.01,20337.0,272.1189,272.1189,270.0355,270.4751,20337.0
2023-08-08 10:00:00,282.8,282.89,280.77,281.38,11875.0,270.2744,270.3604,268.3343,268.9173,11875.0
2023-08-08 10:30:00,281.75,282.88,281.45,282.75,18406.0,269.2709,270.3508,268.9842,270.2266,18406.0
2023-08-08 11:00:00,282.68,282.68,281.6,281.97,6114.0,270.1597,270.1597,269.1275,269.4811,6114.0
2023-08-08 11:30:00,281.76,282.73,281.55,282.42,10444.0,269.2805,270.2075,269.0798,269.9112,10444.0
2023-08-08 12:00:00,282.34,283.06,282.34,282.94,15055.0,269.8348,270.5229,269.8348,270.4082,15055.0
2023-08-08 12:30:00,282.99,283.01,281.85,282.46,12207.0,270.456,270.4751,269.3665,269.9494,12207.0
2023-08-08 13:00:00,282.43,283.38,282.43,282.96,6300.0,269.9208,270.8287,269.9208,270.4273,6300.0
2023-08-08 13:30:00,283.2,283.39,282.65,282.79,8732.0,270.6567,270.8383,270.131,270.2648,8732.0
2023-08-08 14:00:00,282.86,283.16,282.74,282.88,10105.0,270.3317,270.6184,270.217,270.3508,10105.0
2023-08-08 14:30:00,282.85,284.01,282.85,283.86,15013.0,270.3222,271.4308,270.3222,271.2874,15013.0
2023-08-08 15:00:00,284.03,284.44,283.7,284.26,20833.0,271.4499,271.8417,271.1345,271.6697,20833.0
2023-08-08 15:30:00,284.28,284.41,283.11,283.53,68457.0,271.6888,271.8131,270.5707,270.9721,68457.0
2023-08-09 09:30:00,284.16,285.69,282.62,284.6,34656.0,271.5742,273.0364,270.1024,271.9947,34656.0
2023-08-09 10:00:00,284.69,286.36,284.45,286.28,13850.0,272.0807,273.6767,271.8513,273.6003,13850.0
2023-08-09 10:30:00,286.25,287.08,285.44,287.07,19110.0,273.5716,274.3648,272.7975,274.3553,19110.0
2023-08-09 11:00:00,287.1,287.5,286.78,287.06,13393.0,274.3839,274.7662,274.0781,274.3457,13393.0
2023-08-09 11:30:00,286.99,287.12,284.87,284.88,15802.0,274.2788,274.403,272.2527,272.2623,15802.0
2023-08-09 12:00:00,284.86,285.53,284.86,285.34,38314.0,272.2431,272.8835,272.2431,272.7019,38314.0
2023-08-09 12:30:00,285.41,285.9,285.34,285.87,6992.0,272.7688,273.2371,272.7019,273.2084,6992.0
2023-08-09 13:00:00,285.82,286.51,285.75,286.22,10218.0,273.1606,273.8201,273.0937,273.5429,10218.0
2023-08-09 13:30:00,286.32,287.37,286.32,287.02,15393.0,273.6385,274.642,273.6385,274.3075,15393.0
2023-08-09 14:00:00,287.02,287.42,286.93,287.25,13808.0,274.3075,274.6898,274.2215,274.5273,13808.0
2023-08-09 14:30:00,287.32,287.54,287.11,287.54,16086.0,274.5942,274.8044,274.3935,274.8044,16086.0
2023-08-09 15:00:00,287.27,287.33,286.29,286.47,22056.0,274.5464,274.6037,273.6098,273.7818,22056.0
2023-08-09 15:30:00,286.46,286.79,285.21,285.39,63316.0,273.7723,274.0877,272.5776,272.7497,63316.0
2023-08-10 09:30:00,286.67,288.22,285.63,287.93,21437.0,273.973,275.4543,272.979,275.1772,21437.0
2023-08-10 10:00:00,287.69,288.46,286.61,286.92,16051.0,274.9478,275.6837,273.9156,274.2119,16051.0
2023-08-10 10:30:00,286.85,286.85,284.13,284.99,35784.0,274.145,274.145,271.5455,272.3674,35784.0
2023-08-10 11:00:00,285.07,286.05,284.26,286.05,21207.0,272.4438,273.3804,271.6697,273.3804,21207.0
2023-08-10 11:30:00,285.92,286.34,284.99,285.14,16752.0,273.2562,273.6576,272.3674,272.5107,16752.0
2023-08-10 12:00:00,285.27,285.88,285.13,285.4,8979.0,272.635,273.218,272.5012,272.7592,8979.0
2023-08-10 12:30:00,285.38,286.3,285.25,285.3,12159.0,272.7401,273.6194,272.6159,272.6637,12159.0
2023-08-10 13:00:00,285.7,285.98,285.36,285.76,8852.0,273.0459,273.3135,272.721,273.1033,8852.0
2023-08-10 13:30:00,285.69,286.18,285.16,285.44,21228.0,273.0364,273.5047,272.5299,272.7975,21228.0
2023-08-10 14:00:00,285.44,286.52,285.29,286.41,24424.0,272.7975,273.8296,272.6541,273.7245,24424.0
2023-08-10 14:30:00,286.39,287.26,286.23,287.12,28870.0,273.7054,274.5368,273.5525,274.403,28870.0
2023-08-10 15:00:00,287.06,287.17,286.29,286.54,28398.0,274.3457,274.4508,273.6098,273.8487,28398.0
2023-08-10 15:30:00,286.59,286.65,285.49,286.35,155961.0,273.8965,273.9539,272.8452,273.6672,155961.0
2023-08-11 09:30:00,285.52,287.32,285.47,287.23,22997.0,272.8739,274.5942,272.8261,274.5082,22997.0
2023-08-11 10:00:00,287.54,288.88,287.09,288.87,19528.0,274.8044,276.0851,274.3744,276.0755,19528.0
2023-08-11 10:30:00,288.91,288.97,287.8,288.07,11946.0,276.1138,276.1711,275.0529,275.311,11946.0
2023-08-11 11:00:00,288.07,288.22,287.61,287.71,15440.0,275.311,275.4543,274.8713,274.9669,15440.0
2023-08-11 11:30:00,287.81,288.88,287.77,288.74,30326.0,275.0625,276.0851,275.0243,275.9513,30326.0
2023-08-11 12:00:00,288.87,288.97,287.98,288.13,9549.0,276.0755,276.1711,275.225,275.3683,9549.0
2023-08-11 12:30:00,288.16,288.33,287.68,287.96,21169.0,275.397,275.5595,274.9382,275.2058,21169.0
2023-08-11 13:00:00,287.94,288.3,287.67,288.11,11397.0,275.1867,275.5308,274.9287,275.3492,11397.0
2023-08-11 13:30:00,288.22,288.33,287.46,287.77,17833.0,275.4543,275.5595,274.728,275.0243,17833.0
2023-08-11 14:00:00,287.71,288.29,287.69,288.08,7280.0,274.9669,275.5212,274.9478,275.3205,7280.0
2023-08-11 14:30:00,288.13,288.72,288.09,288.48,11052.0,275.3683,275.9322,275.3301,275.7028,11052.0
2023-08-11 15:00:00,288.42,288.85,288.18,288.6,13219.0,275.6455,276.0564,275.4161,275.8175,13219.0
2023-08-11 15:30:00,288.57,288.88,288.11,288.79,88475.0,275.7888,276.0851,275.3492,275.9991,88475.0
2023-08-14 09:30:00,287.82,289.47,287.17,287.88,31531.0,275.072,276.649,274.4508,275.1294,31531.0
2023-08-14 10:00:00,288.07,289.95,288.04,289.89,19947.0,275.311,277.1077,275.2823,277.0504,19947.0
2023-08-14 10:30:00,289.96,290.55,289.7,290.25,19333.0,277.1173,277.6811,276.8688,277.3944,19333.0
2023-08-14 11:00:00,290.24,290.24,289.68,290.22,14647.0,277.3849,277.3849,276.8497,277.3657,14647.0
2023-08-14 11:30:00,290.24,291.31,290.14,291.05,14651.0,277.3849,278.4075,277.2893,278.159,14651.0
2023-08-14 12:00:00,291.05,291.42,290.52,290.6,12188.0,278.159,278.5126,277.6525,277.7289,12188.0
2023-08-14 12:30:00,290.55,291.07,290.5,290.75,9864.0,277.6811,278.1781,277.6333,277.8723,9864.0
2023-08-14 13:00:00,290.76,291.75,290.75,291.47,23425.0,277.8818,278.828,277.8723,278.5604,23425.0
2023-08-14 13:30:00,291.56,291.65,291.14,291.53,13259.0,278.6464,278.7324,278.245,278.6177,13259.0
2023-08-14 14:00:00,291.56,291.71,290.91,291.1,12001.0,278.6464,278.7898,278.0252,278.2068,12001.0
2023-08-14 14:30:00,291.11,291.16,290.62,290.87,15595.0,278.2163,278.2641,277.748,277.987,15595.0
2023-08-14 15:00:00,290.78,290.8,290.16,290.39,16180.0,277.9009,277.9201,277.3084,277.5282,16180.0
2023-08-14 15:30:00,290.43,290.79,290.13,290.79,69862.0,277.5664,277.9105,277.2797,277.9105,69862.0
2023-08-15 09:30:00,288.65,289.05,287.83,288.1,20433.0,275.8653,276.2476,275.0816,275.3396,20433.0
2023-08-15 10:00:00,287.9,288.25,286.87,287.18,20171.0,275.1485,275.483,274.1641,274.4604,20171.0
2023-08-15 10:30:00,287.19,287.71,286.93,287.41,17301.0,274.4699,274.9669,274.2215,274.6802,17301.0
2023-08-15 11:00:00,287.49,288.35,287.48,287.9,12657.0,274.7567,275.5786,274.7471,275.1485,12657.0
2023-08-15 11:30:00,288.06,288.26,287.19,287.26,35760.0,275.3014,275.4926,274.4699,274.5368,35760.0
2023-08-15 12:00:00,287.24,287.27,284.59,284.87,11365.0,274.5177,274.5464,271.9851,272.2527,11365.0
2023-08-15 12:30:00,284.9,284.96,284.16,284.49,13894.0,272.2814,272.3387,271.5742,271.8895,13894.0
2023-08-15 13:00:00,284.48,284.83,284.27,284.75,14621.0,271.88,272.2145,271.6793,272.138,14621.0
2023-08-15 13:30:00,284.81,285.03,284.64,284.9,14183.0,272.1954,272.4056,272.0329,272.2814,14183.0
2023-08-15 14:00:00,284.93,285.59,284.87,285.59,16863.0,272.31,272.9408,272.2527,272.9408,16863.0
2023-08-15 14:30:00,285.53,286.35,285.5,285.85,28751.0,272.8835,273.6672,272.8548,273.1893,28751.0
2023-08-15 15:00:00,285.77,286.08,284.74,284.89,37081.0,273.1128,273.4091,272.1285,272.2718,37081.0
2023-08-15 15:30:00,284.74,285.5,284.3,285.18,71534.0,272.1285,272.8548,271.708,272.549,71534.0
2023-08-16 09:30:00,285.14,286.75,284.34,285.88,43124.0,272.5107,274.0494,271.7462,273.218,43124.0
2023-08-16 10:00:00,285.84,286.52,285.57,285.74,32184.0,273.1797,273.8296,272.9217,273.0842,32184.0
2023-08-16 10:30:00,285.73,285.73,285.0,285.48,37249.0,273.0746,273.0746,272.3769,272.8357,37249.0
2023-08-16 11:00:00,285.71,286.66,285.53,286.52,21726.0,273.0555,273.9634,272.8835,273.8296,21726.0
2023-08-16 11:30:00,286.54,286.87,285.41,285.69,22274.0,273.8487,274.1641,272.7688,273.0364,22274.0
2023-08-16 12:00:00,285.83,286.01,285.3,285.5,18157.0,273.1702,273.3422,272.6637,272.8548,18157.0
2023-08-16 12:30:00,285.65,286.05,285.51,285.56,14900.0,272.9982,273.3804,272.8644,272.9121,14900.0
2023-08-16 13:00:00,285.55,286.16,285.41,285.89,33766.0,272.9026,273.4856,272.7688,273.2275,33766.0
2023-08-16 13:30:00,285.92,287.22,285.76,286.91,19380.0,273.2562,274.4986,273.1033,274.2024,19380.0
2023-08-16 14:00:00,286.9,287.19,286.11,287.05,11967.0,274.1928,274.4699,273.4378,274.3361,11967.0
2023-08-16 14:30:00,286.94,287.13,286.25,286.67,12566.0,274.231,274.4126,273.5716,273.973,12566.0
2023-08-16 15:00:00,286.5,286.5,285.65,285.65,13455.0,273.8105,273.8105,272.9982,272.9982,13455.0
2023-08-16 15:30:00,285.58,286.43,285.55,285.91,71276.0,272.9313,273.7436,272.9026,273.2466,71276.0
2023-08-17 09:30:00,286.93,287.53,286.35,286.73,25866.0,274.2215,274.7949,273.6672,274.0303,25866.0
2023-08-17 10:00:00,286.79,288.26,286.64,287.74,29060.0,274.0877,275.4926,273.9443,274.9956,29060.0
2023-08-17 10:30:00,287.64,287.79,286.87,286.91,15204.0,274.9,275.0434,274.1641,274.2024,15204.0
2023-08-17 11:00:00,286.79,286.99,286.04,286.74,9639.0,274.0877,274.2788,273.3709,274.0399,9639.0
2023-08-17 11:30:00,286.74,286.97,285.83,286.01,13124.0,274.0399,274.2597,273.1702,273.3422,13124.0
2023-08-17 12:00:00,286.04,287.03,285.88,286.77,10739.0,273.3709,274.317,273.218,274.0686,10739.0
2023-08-17 12:30:00,286.59,286.85,286.44,286.78,6256.0,273.8965,274.145,273.7532,274.0781,6256.0
2023-08-17 13:00:00,286.72,286.84,286.16,286.4,15043.0,274.0208,274.1355,273.4856,273.7149,15043.0
2023-08-17 13:30:00,286.32,286.63,286.21,286.42,8534.0,273.6385,273.9348,273.5334,273.7341,8534.0
2023-08-17 14:00:00,286.39,286.52,285.66,285.93,11644.0,273.7054,273.8296,273.0077,273.2658,11644.0
2023-08-17 14:30:00,285.65,285.87,284.56,284.71,11598.0,272.9982,273.2084,271.9564,272.0998,11598.0
2023-08-17 15:00:00,284.65,284.72,283.45,284.25,33279.0,272.0424,272.1093,270.8956,271.6602,33279.0
2023-08-17 15:30:00,284.29,284.81,284.1,284.43,92334.0,271.6984,272.1954,271.5168,271.8322,92334.0
2023-08-18 09:30:00,282.41,284.59,281.47,284.0,60495.0,269.9017,271.9851,269.0033,271.4212,60495.0
2023-08-18 10:00:00,283.85,284.76,283.82,284.16,11998.0,271.2779,272.1476,271.2492,271.5742,11998.0
2023-08-18 10:30:00,284.42,285.15,284.12,284.8,18494.0,271.8226,272.5203,271.5359,272.1858,18494.0
2023-08-18 11:00:00,284.78,286.01,284.77,285.62,17950.0,272.1667,273.3422,272.1571,272.9695,17950.0
2023-08-18 11:30:00,285.7,286.12,285.24,286.0,17422.0,273.0459,273.4473,272.6063,273.3327,17422.0
2023-08-18 12:00:00,285.92,286.38,285.76,286.22,6293.0,273.2562,273.6958,273.1033,273.5429,6293.0
2023-08-18 12:30:00,286.17,286.28,285.42,285.76,15205.0,273.4951,273.6003,272.7783,273.1033,15205.0
2023-08-18 13:00:00,285.55,285.74,284.66,285.35,29492.0,272.9026,273.0842,272.052,272.7114,29492.0
2023-08-18 13:30:00,285.43,285.46,284.9,285.19,15799.0,272.7879,272.8166,272.2814,272.5585,15799.0
2023-08-18 14:00:00,285.16,285.34,284.89,285.07,10071.0,272.5299,272.7019,272.2718,272.4438,10071.0
2023-08-18 14:30:00,285.15,285.35,284.94,284.96,32912.0,272.5203,272.7114,272.3196,272.3387,32912.0
2023-08-18 15:00:00,284.96,285.39,284.62,285.37,23102.0,272.3387,272.7497,272.0138,272.7306,23102.0
2023-08-18 15:30:00,285.3,286.03,284.52,284.98,54002.0,272.6637,273.3613,271.9182,272.3578,54002.0
2023-08-21 09:30:00,285.23,287.51,284.83,285.44,21293.0,272.5968,274.7758,272.2145,272.7975,21293.0
2023-08-21 10:00:00,285.18,285.99,284.64,284.64,12143.0,272.549,273.3231,272.0329,272.0329,12143.0
2023-08-21 10:30:00,284.71,285.61,284.56,285.26,14938.0,272.0998,272.9599,271.9564,272.6254,14938.0
2023-08-21 11:00:00,285.37,285.91,285.21,285.63,9765.0,272.7306,273.2466,272.5776,272.979,9765.0
2023-08-21 11:30:00,285.63,285.81,284.05,284.32,8394.0,272.979,273.1511,271.469,271.7271,8394.0
2023-08-21 12:00:00,284.32,284.83,284.09,284.83,14207.0,271.7271,272.2145,271.5073,272.2145,14207.0
2023-08-21 12:30:00,284.8,284.88,284.17,284.78,5510.0,272.1858,272.2623,271.5837,272.1667,5510.0
2023-08-21 13:00:00,284.69,285.05,284.48,284.73,10616.0,272.0807,272.4247,271.88,272.1189,10616.0
2023-08-21 13:30:00,284.95,285.67,284.86,285.23,9973.0,272.3292,273.0173,272.2431,272.5968,9973.0
2023-08-21 14:00:00,285.19,285.67,285.19,285.38,5499.0,272.5585,273.0173,272.5585,272.7401,5499.0
2023-08-21 14:30:00,285.48,285.84,285.46,285.73,10395.0,272.8357,273.1797,272.8166,273.0746,10395.0
2023-08-21 15:00:00,285.87,286.1,285.61,285.98,13117.0,273.2084,273.4282,272.9599,273.3135,13117.0
2023-08-21 15:30:00,285.99,286.14,284.98,285.27,55118.0,273.3231,273.4665,272.3578,272.635,55118.0
2023-08-22 09:30:00,286.63,286.63,284.81,285.52,21469.0,273.9348,273.9348,272.1954,272.8739,21469.0
2023-08-22 10:00:00,285.12,285.97,285.06,285.29,6421.0,272.4916,273.304,272.4343,272.6541,6421.0
2023-08-22 10:30:00,285.31,285.31,284.37,284.9,6685.0,272.6732,272.6732,271.7749,272.2814,6685.0
2023-08-22 11:00:00,284.95,285.83,284.67,285.83,7632.0,272.3292,273.1702,272.0616,273.1702,7632.0
2023-08-22 11:30:00,285.9,286.0,285.31,285.86,8768.0,273.2371,273.3327,272.6732,273.1989,8768.0
2023-08-22 12:00:00,285.82,285.82,284.75,285.58,5584.0,273.1606,273.1606,272.138,272.9313,5584.0
2023-08-22 12:30:00,285.31,285.33,284.69,284.79,6748.0,272.6732,272.6923,272.0807,272.1762,6748.0
2023-08-22 13:00:00,284.59,284.72,283.94,284.72,8519.0,271.9851,272.1093,271.3639,272.1093,8519.0
2023-08-22 13:30:00,284.53,284.89,284.42,284.87,5790.0,271.9278,272.2718,271.8226,272.2527,5790.0
2023-08-22 14:00:00,284.88,285.35,284.75,285.23,8593.0,272.2623,272.7114,272.138,272.5968,8593.0
2023-08-22 14:30:00,285.33,285.54,285.01,285.34,5168.0,272.6923,272.893,272.3865,272.7019,5168.0
2023-08-22 15:00:00,285.2,286.0,285.19,285.51,8139.0,272.5681,273.3327,272.5585,272.8644,8139.0
2023-08-22 15:30:00,285.51,285.56,284.9,285.07,25729.0,272.8644,272.9121,272.2814,272.4438,25729.0
2023-08-23 09:30:00,284.35,284.97,283.56,284.05,16666.0,271.7557,272.3483,271.0007,271.469,16666.0
2023-08-23 10:00:00,284.0,284.25,282.83,283.45,7182.0,271.4212,271.6602,270.3031,270.8956,7182.0
2023-08-23 10:30:00,283.14,283.85,282.79,283.44,9312.0,270.5993,271.2779,270.2648,270.886,9312.0
2023-08-23 11:00:00,283.57,284.57,283.42,284.56,14913.0,271.0103,271.966,270.8669,271.9564,14913.0
2023-08-23 11:30:00,284.55,284.75,283.65,284.5,5692.0,271.9469,272.138,271.0867,271.8991,5692.0
2023-08-23 12:00:00,284.56,285.1,284.42,285.0,7168.0,271.9564,272.4725,271.8226,272.3769,7168.0
2023-08-23 12:30:00,284.97,285.5,284.92,285.32,5510.0,272.3483,272.8548,272.3005,272.6828,5510.0
2023-08-23 13:00:00,285.42,285.96,285.42,285.53,4774.0,272.7783,273.2944,272.7783,272.8835,4774.0
2023-08-23 13:30:00,285.9,286.18,285.82,285.99,3950.0,273.2371,273.5047,273.1606,273.3231,3950.0
2023-08-23 14:00:00,286.01,286.47,285.87,286.12,5188.0,273.3422,273.7818,273.2084,273.4473,5188.0
2023-08-23 14:30:00,286.19,286.2,285.55,285.92,10049.0,273.5142,273.5238,272.9026,273.2562,10049.0
2023-08-23 15:00:00,285.91,286.31,285.8,286.3,10441.0,273.2466,273.6289,273.1415,273.6194,10441.0
2023-08-23 15:30:00,286.2,286.22,284.78,285.79,52758.0,273.5238,273.5429,272.1667,273.132,52758.0
2023-08-24 09:30:00,284.43,287.92,283.71,287.51,16240.0,271.8322,275.1676,271.1441,274.7758,16240.0
2023-08-24 10:00:00,287.59,287.59,286.75,287.08,7504.0,274.8522,274.8522,274.0494,274.3648,7504.0
2023-08-24 10:30:00,286.94,287.52,286.71,286.88,18207.0,274.231,274.7853,274.0112,274.1737,18207.0
2023-08-24 11:00:00,286.88,287.31,286.51,287.31,11800.0,274.1737,274.5846,273.8201,274.5846,11800.0
2023-08-24 11:30:00,287.26,287.42,286.95,287.27,8029.0,274.5368,274.6898,274.2406,274.5464,8029.0
2023-08-24 12:00:00,286.98,288.08,286.97,287.85,6275.0,274.2692,275.3205,274.2597,275.1007,6275.0
2023-08-24 12:30:00,287.86,288.13,287.62,287.8,6762.0,275.1103,275.3683,274.8809,275.0529,6762.0
2023-08-24 13:00:00,287.75,287.75,286.98,287.19,3758.0,275.0051,275.0051,274.2692,274.4699,3758.0
2023-08-24 13:30:00,287.21,287.64,287.09,287.29,5224.0,274.4891,274.9,274.3744,274.5655,5224.0
2023-08-24 14:00:00,287.28,287.62,287.25,287.47,7072.0,274.556,274.8809,274.5273,274.7375,7072.0
2023-08-24 14:30:00,287.37,287.49,286.95,287.23,9365.0,274.642,274.7567,274.2406,274.5082,9365.0
2023-08-24 15:00:00,287.21,287.44,287.04,287.42,9308.0,274.4891,274.7089,274.3266,274.6898,9308.0
2023-08-24 15:30:00,287.36,287.5,286.58,286.67,56819.0,274.6324,274.7662,273.887,273.973,56819.0
2023-08-25 09:30:00,288.48,288.55,287.1,287.36,9791.0,275.7028,275.7697,274.3839,274.6324,9791.0
2023-08-25 10:00:00,287.47,287.79,286.3,286.93,11662.0,274.7375,275.0434,273.6194,274.2215,11662.0
2023-08-25 10:30:00,286.94,287.01,286.04,286.07,9453.0,274.231,274.2979,273.3709,273.3996,9453.0
2023-08-25 11:00:00,286.16,288.31,286.13,288.31,14126.0,273.4856,275.5403,273.4569,275.5403,14126.0
2023-08-25 11:30:00,288.21,288.77,287.63,287.74,9223.0,275.4448,275.98,274.8905,274.9956,9223.0
2023-08-25 12:00:00,287.78,288.9,287.78,288.9,5428.0,275.0338,276.1042,275.0338,276.1042,5428.0
2023-08-25 12:30:00,288.86,288.97,288.4,288.46,3916.0,276.066,276.1711,275.6264,275.6837,3916.0
2023-08-25 13:00:00,288.4,288.44,288.03,288.11,4241.0,275.6264,275.6646,275.2727,275.3492,4241.0
2023-08-25 13:30:00,287.99,288.68,287.76,288.68,6380.0,275.2345,275.894,275.0147,275.894,6380.0
2023-08-25 14:00:00,288.74,288.8,288.1,288.59,8806.0,275.9513,276.0086,275.3396,275.8079,8806.0
2023-08-25 14:30:00,288.59,289.0,288.44,288.98,7890.0,275.8079,276.1998,275.6646,276.1807,7890.0
2023-08-25 15:00:00,289.01,289.38,288.82,289.2,11120.0,276.2093,276.563,276.0278,276.3909,11120.0
2023-08-25 15:30:00,289.23,289.37,287.85,288.29,47916.0,276.4196,276.5534,275.1007,275.5212,47916.0
2023-08-28 09:30:00,288.97,291.0,288.97,290.99,14970.0,276.1711,278.1112,276.1711,278.1016,14970.0
2023-08-28 10:00:00,291.27,291.28,290.4,290.76,8005.0,278.3692,278.3788,277.5378,277.8818,8005.0
2023-08-28 10:30:00,290.79,291.14,290.13,291.0,12272.0,277.9105,278.245,277.2797,278.1112,12272.0
2023-08-28 11:00:00,291.0,291.0,290.36,290.89,19524.0,278.1112,278.1112,277.4995,278.0061,19524.0
2023-08-28 11:30:00,290.96,291.36,290.19,290.63,10648.0,278.073,278.4553,277.3371,277.7576,10648.0
2023-08-28 12:00:00,290.71,290.72,289.86,290.21,4302.0,277.834,277.8436,277.0217,277.3562,4302.0
2023-08-28 12:30:00,290.21,290.32,289.67,290.17,7388.0,277.3562,277.4613,276.8401,277.318,7388.0
2023-08-28 13:00:00,290.19,290.27,289.31,289.84,12712.0,277.3371,277.4135,276.4961,277.0026,12712.0
2023-08-28 13:30:00,289.91,290.32,288.81,288.89,11712.0,277.0695,277.4613,276.0182,276.0947,11712.0
2023-08-28 14:00:00,288.93,289.16,288.66,288.98,5960.0,276.1329,276.3527,275.8748,276.1807,5960.0
2023-08-28 14:30:00,289.06,289.36,288.75,289.1,9626.0,276.2571,276.5438,275.9609,276.2954,9626.0
2023-08-28 15:00:00,289.26,289.4,288.7,289.21,15670.0,276.4483,276.5821,275.9131,276.4005,15670.0
2023-08-28 15:30:00,289.14,290.18,289.07,289.85,50156.0,276.3336,277.3275,276.2667,277.0121,50156.0
2023-08-29 09:30:00,289.93,291.37,289.36,289.5,12019.0,277.0886,278.4648,276.5438,276.6776,12019.0
2023-08-29 10:00:00,289.63,290.65,289.44,290.62,16689.0,276.8019,277.7767,276.6203,277.748,16689.0
2023-08-29 10:30:00,290.64,290.87,289.5,289.68,7608.0,277.7671,277.987,276.6776,276.8497,7608.0
2023-08-29 11:00:00,289.7,291.0,289.59,290.75,8475.0,276.8688,278.1112,276.7636,277.8723,8475.0
2023-08-29 11:30:00,290.77,291.67,290.71,291.25,7288.0,277.8914,278.7515,277.834,278.3501,7288.0
2023-08-29 12:00:00,291.28,292.55,291.28,292.55,10348.0,278.3788,279.5925,278.3788,279.5925,10348.0
2023-08-29 12:30:00,292.5,292.5,292.01,292.32,5829.0,279.5448,279.5448,279.0765,279.3727,5829.0
2023-08-29 13:00:00,292.41,292.97,292.41,292.9,12430.0,279.4587,279.9939,279.4587,279.927,12430.0
2023-08-29 13:30:00,292.88,293.57,292.47,292.7,9861.0,279.9079,280.5674,279.5161,279.7359,9861.0
2023-08-29 14:00:00,292.81,293.42,292.51,293.0,9573.0,279.841,280.424,279.5543,280.0226,9573.0
2023-08-29 14:30:00,293.04,293.39,292.88,293.06,5575.0,280.0608,280.3953,279.9079,280.08,5575.0
2023-08-29 15:00:00,293.03,293.47,292.83,293.37,8965.0,280.0513,280.4718,279.8601,280.3762,8965.0
2023-08-29 15:30:00,293.29,293.76,293.09,293.66,26956.0,280.2998,280.749,280.1086,280.6534,26956.0
2023-08-30 09:30:00,294.03,296.04,293.49,295.72,16274.0,281.007,282.928,280.4909,282.6221,16274.0
2023-08-30 10:00:00,295.76,296.44,294.83,294.83,8767.0,282.6604,283.3103,281.7716,281.7716,8767.0
2023-08-30 10:30:00,295.09,295.74,294.99,295.32,10887.0,282.02,282.6413,281.9245,282.2399,10887.0
2023-08-30 11:00:00,295.11,295.64,294.89,295.52,10456.0,282.0392,282.5457,281.8289,282.431,10456.0
2023-08-30 11:30:00,295.62,296.45,295.61,295.97,10062.0,282.5266,283.3198,282.517,282.8611,10062.0
2023-08-30 12:00:00,296.09,296.14,295.0,295.5,11464.0,282.9758,283.0235,281.934,282.4119,11464.0
2023-08-30 12:30:00,295.63,295.73,295.15,295.69,5352.0,282.5361,282.6317,282.0774,282.5935,5352.0
2023-08-30 13:00:00,295.56,295.97,295.47,295.69,5042.0,282.4692,282.8611,282.3832,282.5935,5042.0
2023-08-30 13:30:00,295.83,295.91,295.29,295.56,4409.0,282.7273,282.8037,282.2112,282.4692,4409.0
2023-08-30 14:00:00,295.68,295.8,295.32,295.55,10452.0,282.5839,282.6986,282.2399,282.4597,10452.0
2023-08-30 14:30:00,295.46,296.21,295.35,295.94,12068.0,282.3737,283.0904,282.2685,282.8324,12068.0
2023-08-30 15:00:00,295.88,296.22,295.61,295.68,16393.0,282.7751,283.1,282.517,282.5839,16393.0
2023-08-30 15:30:00,295.71,295.83,295.08,295.63,32844.0,282.6126,282.7273,282.0105,282.5361,32844.0
2023-08-31 09:30:00,296.48,296.48,294.67,295.75,32578.0,283.3485,283.3485,281.6186,282.6508,32578.0
2023-08-31 10:00:00,295.79,295.92,295.59,295.69,12969.0,282.689,282.8133,282.4979,282.5935,12969.0
2023-08-31 10:30:00,295.73,296.21,295.65,296.15,14145.0,282.6317,283.0904,282.5552,283.0331,14145.0
2023-08-31 11:00:00,296.13,296.87,296.07,296.73,11101.0,283.014,283.7212,282.9566,283.5874,11101.0
2023-08-31 11:30:00,296.81,296.82,296.1,296.51,12819.0,283.6639,283.6734,282.9853,283.3772,12819.0
2023-08-31 12:00:00,296.38,296.51,296.23,296.41,6341.0,283.2529,283.3772,283.1096,283.2816,6341.0
2023-08-31 12:30:00,296.41,296.5,295.89,296.22,5245.0,283.2816,283.3676,282.7846,283.1,5245.0
2023-08-31 13:00:00,296.3,296.49,295.91,296.35,10404.0,283.1765,283.358,282.8037,283.2242,10404.0
2023-08-31 13:30:00,296.46,296.62,296.12,296.12,12700.0,283.3294,283.4823,283.0044,283.0044,12700.0
2023-08-31 14:00:00,296.19,297.0,296.08,296.74,10808.0,283.0713,283.8454,282.9662,283.597,10808.0
2023-08-31 14:30:00,296.78,296.85,295.36,295.55,12719.0,283.6352,283.7021,282.2781,282.4597,12719.0
2023-08-31 15:00:00,295.57,296.08,295.41,295.99,11666.0,282.4788,282.9662,282.3259,282.8802,11666.0
2023-08-31 15:30:00,295.99,296.1,295.26,295.48,70657.0,282.8802,282.9853,282.1825,282.3928,70657.0
2023-09-01 09:30:00,298.56,300.6,298.27,298.41,35450.0,285.3364,287.286,285.0592,285.193,35450.0
2023-09-01 10:00:00,298.41,299.34,297.97,299.16,16695.0,285.193,286.0818,284.7725,285.9098,16695.0
2023-09-01 10:30:00,299.02,299.74,298.85,299.29,9726.0,285.776,286.4641,285.6135,286.034,9726.0
2023-09-01 11:00:00,299.39,300.22,299.39,299.64,9992.0,286.1296,286.9228,286.1296,286.3685,9992.0
2023-09-01 11:30:00,299.51,299.56,298.86,299.22,14497.0,286.2443,286.2921,285.6231,285.9671,14497.0
2023-09-01 12:00:00,299.11,299.11,298.23,298.46,20296.0,285.862,285.862,285.021,285.2408,20296.0
2023-09-01 12:30:00,298.55,298.6,298.02,298.14,5522.0,285.3268,285.3746,284.8203,284.935,5522.0
2023-09-01 13:00:00,298.24,298.55,297.94,298.37,7361.0,285.0305,285.3268,284.7438,285.1548,7361.0
2023-09-01 13:30:00,298.38,298.54,298.11,298.53,10383.0,285.1643,285.3172,284.9063,285.3077,10383.0
2023-09-01 14:00:00,298.44,299.0,298.2,298.31,23438.0,285.2217,285.7569,284.9923,285.0974,23438.0
2023-09-01 14:30:00,298.31,298.7,297.82,298.7,11210.0,285.0974,285.4702,284.6291,285.4702,11210.0
2023-09-01 15:00:00,298.58,298.58,298.17,298.52,10526.0,285.3555,285.3555,284.9636,285.2981,10526.0
2023-09-01 15:30:00,298.5,298.72,297.82,298.1,51087.0,285.279,285.4893,284.6291,284.8967,51087.0
2023-09-05 09:30:00,298.34,298.34,294.99,295.82,48934.0,285.1261,285.1261,281.9245,282.7177,48934.0
2023-09-05 10:00:00,296.14,296.26,295.56,295.83,17284.0,283.0235,283.1382,282.4692,282.7273,17284.0
2023-09-05 10:30:00,295.8,295.8,294.71,295.16,11947.0,282.6986,282.6986,281.6569,282.0869,11947.0
2023-09-05 11:00:00,295.27,295.65,294.9,295.31,11448.0,282.1921,282.5552,281.8385,282.2303,11448.0
2023-09-05 11:30:00,294.98,295.28,294.6,295.13,7703.0,281.9149,282.2016,281.5517,282.0583,7703.0
2023-09-05 12:00:00,295.03,295.41,294.68,294.78,9790.0,281.9627,282.3259,281.6282,281.7238,9790.0
2023-09-05 12:30:00,294.73,294.77,294.17,294.23,6034.0,281.676,281.7142,281.1408,281.1981,6034.0
2023-09-05 13:00:00,294.15,294.15,293.32,293.4,10235.0,281.1217,281.1217,280.3284,280.4049,10235.0
2023-09-05 13:30:00,293.3,293.43,293.02,293.33,4796.0,280.3093,280.4336,280.0417,280.338,4796.0
2023-09-05 14:00:00,293.42,293.42,292.96,293.16,4930.0,280.424,280.424,279.9844,280.1755,4930.0
2023-09-05 14:30:00,293.1,293.48,293.1,293.27,5167.0,280.1182,280.4814,280.1182,280.2807,5167.0
2023-09-05 15:00:00,293.28,293.55,293.06,293.43,8449.0,280.2902,280.5483,280.08,280.4336,8449.0
2023-09-05 15:30:00,293.31,293.86,292.65,292.69,36776.0,280.3189,280.8445,279.6881,279.7263,36776.0
2023-09-06 09:30:00,292.62,293.32,291.14,292.9,14029.0,279.6594,280.3284,278.245,279.927,14029.0
2023-09-06 10:00:00,292.83,294.15,292.4,292.99,14260.0,279.8601,281.1217,279.4492,280.0131,14260.0
2023-09-06 10:30:00,293.23,293.38,292.5,292.92,7450.0,280.2424,280.3858,279.5448,279.9462,7450.0
2023-09-06 11:00:00,292.71,292.82,291.85,292.23,6461.0,279.7455,279.8506,278.9236,279.2867,6461.0
2023-09-06 11:30:00,292.18,292.36,291.87,292.24,5367.0,279.2389,279.411,278.9427,279.2963,5367.0
2023-09-06 12:00:00,291.93,292.5,291.83,292.19,10266.0,279.0,279.5448,278.9044,279.2485,10266.0
2023-09-06 12:30:00,291.99,292.12,291.75,291.91,5332.0,279.0573,279.1816,278.828,278.9809,5332.0
2023-09-06 13:00:00,291.77,292.36,291.47,292.36,6582.0,278.8471,279.411,278.5604,279.411,6582.0
2023-09-06 13:30:00,292.48,292.81,292.14,292.61,7727.0,279.5256,279.841,279.2007,279.6499,7727.0
2023-09-06 14:00:00,292.75,293.37,292.63,293.1,13343.0,279.7837,280.3762,279.669,280.1182,13343.0
2023-09-06 14:30:00,293.05,293.28,292.72,292.72,12946.0,280.0704,280.2902,279.755,279.755,12946.0
2023-09-06 15:00:00,292.68,293.09,291.89,292.86,17371.0,279.7168,280.1086,278.9618,279.8888,17371.0
2023-09-06 15:30:00,292.84,293.57,292.67,293.4,43139.0,279.8697,280.5674,279.7072,280.4049,43139.0
2023-09-07 09:30:00,292.9,294.8,292.12,292.26,16377.0,279.927,281.7429,279.1816,279.3154,16377.0
2023-09-07 10:00:00,292.0,292.11,290.65,291.09,12218.0,279.0669,279.172,277.7767,278.1972,12218.0
2023-09-07 10:30:00,291.0,291.78,290.84,291.55,8883.0,278.1112,278.8567,277.9583,278.6368,8883.0
2023-09-07 11:00:00,291.67,292.15,291.67,291.8,8409.0,278.7515,279.2103,278.7515,278.8758,8409.0
2023-09-07 11:30:00,291.87,292.51,291.87,292.27,10295.0,278.9427,279.5543,278.9427,279.3249,10295.0
2023-09-07 12:00:00,292.22,292.34,291.86,292.3,9508.0,279.2772,279.3918,278.9331,279.3536,9508.0
2023-09-07 12:30:00,292.12,292.34,291.92,292.15,4675.0,279.1816,279.3918,278.9905,279.2103,4675.0
2023-09-07 13:00:00,292.29,292.31,291.84,292.28,9251.0,279.3441,279.3632,278.914,279.3345,9251.0
2023-09-07 13:30:00,292.34,292.34,291.72,291.94,8976.0,279.3918,279.3918,278.7993,279.0096,8976.0
2023-09-07 14:00:00,292.05,292.05,291.23,291.23,9526.0,279.1147,279.1147,278.331,278.331,9526.0
2023-09-07 14:30:00,291.48,291.49,290.86,291.12,8896.0,278.5699,278.5795,277.9774,278.2259,8896.0
2023-09-07 15:00:00,291.08,292.52,290.85,292.39,13313.0,278.1877,279.5639,277.9678,279.4396,13313.0
2023-09-07 15:30:00,292.51,292.57,291.95,292.1,56825.0,279.5543,279.6117,279.0191,279.1625,56825.0
2023-09-08 09:30:00,292.5,298.82,291.55,298.74,31925.0,279.5448,285.5848,278.6368,285.5084,31925.0
2023-09-08 10:00:00,299.08,299.86,297.01,298.12,25781.0,285.8333,286.5788,283.855,284.9158,25781.0
2023-09-08 10:30:00,298.25,298.35,297.48,297.93,11375.0,285.0401,285.1357,284.3042,284.7343,11375.0
2023-09-08 11:00:00,297.84,298.3,297.5,298.06,15391.0,284.6482,285.0879,284.3233,284.8585,15391.0
2023-09-08 11:30:00,298.16,298.53,298.0,298.14,14145.0,284.9541,285.3077,284.8012,284.935,14145.0
2023-09-08 12:00:00,298.14,298.73,297.74,298.21,7547.0,284.935,285.4988,284.5527,285.0019,7547.0
2023-09-08 12:30:00,298.15,298.24,297.7,298.21,12871.0,284.9445,285.0305,284.5144,285.0019,12871.0
2023-09-08 13:00:00,298.12,298.17,297.46,297.52,11166.0,284.9158,284.9636,284.2851,284.3424,11166.0
2023-09-08 13:30:00,297.45,297.55,296.95,297.12,10142.0,284.2755,284.3711,283.7977,283.9601,10142.0
2023-09-08 14:00:00,297.17,297.57,297.15,297.35,15525.0,284.0079,284.3902,283.9888,284.1799,15525.0
2023-09-08 14:30:00,297.28,298.65,297.23,298.29,33417.0,284.113,285.4224,284.0653,285.0783,33417.0
2023-09-08 15:00:00,298.29,298.56,297.87,298.16,27574.0,285.0783,285.3364,284.6769,284.9541,27574.0
2023-09-08 15:30:00,298.23,298.87,298.03,298.6,111212.0,285.021,285.6326,284.8298,285.3746,111212.0
2023-09-11 09:30:00,299.82,302.3,299.54,301.9,40716.0,286.5405,288.9107,286.2729,288.5284,40716.0
2023-09-11 10:00:00,302.12,302.87,301.01,302.73,17490.0,288.7387,289.4555,287.6778,289.3217,17490.0
2023-09-11 10:30:00,302.65,302.94,302.19,302.44,19995.0,289.2452,289.5224,288.8056,289.0445,19995.0
2023-09-11 11:00:00,302.3,302.32,300.94,301.71,17713.0,288.9107,288.9298,287.6109,288.3468,17713.0
2023-09-11 11:30:00,301.61,302.05,301.26,302.01,17076.0,288.2513,288.6718,287.9168,288.6335,17076.0
2023-09-11 12:00:00,302.04,303.0,301.97,302.84,12320.0,288.6622,289.5797,288.5953,289.4268,12320.0
2023-09-11 12:30:00,302.86,303.17,302.67,303.0,5838.0,289.4459,289.7422,289.2643,289.5797,5838.0
2023-09-11 13:00:00,303.09,303.31,302.75,303.29,11104.0,289.6657,289.876,289.3408,289.8569,11104.0
2023-09-11 13:30:00,303.25,303.75,303.14,303.48,13922.0,289.8186,290.2965,289.7135,290.0384,13922.0
2023-09-11 14:00:00,303.42,303.45,303.09,303.4,14793.0,289.9811,290.0098,289.6657,289.962,14793.0
2023-09-11 14:30:00,303.4,303.7,302.73,302.96,25332.0,289.962,290.2487,289.3217,289.5415,25332.0
2023-09-11 15:00:00,302.96,303.37,302.64,303.06,16234.0,289.5415,289.9333,289.2356,289.637,16234.0
2023-09-11 15:30:00,303.06,303.25,302.36,302.81,77328.0,289.637,289.8186,288.968,289.3981,77328.0
2023-09-12 09:30:00,301.57,302.33,300.15,301.28,22780.0,288.213,288.9394,286.8559,287.9359,22780.0
2023-09-12 10:00:00,301.44,302.23,301.09,301.57,21090.0,288.0888,288.8438,287.7543,288.213,21090.0
2023-09-12 10:30:00,301.58,301.93,301.27,301.42,23233.0,288.2226,288.5571,287.9263,288.0697,23233.0
2023-09-12 11:00:00,301.56,302.17,301.45,302.17,12095.0,288.2035,288.7865,288.0984,288.7865,12095.0
2023-09-12 11:30:00,302.19,303.31,302.12,303.08,13926.0,288.8056,289.876,288.7387,289.6562,13926.0
2023-09-12 12:00:00,303.02,303.86,303.02,303.56,11600.0,289.5988,290.4016,289.5988,290.1149,11600.0
2023-09-12 12:30:00,303.53,303.88,303.17,303.18,6878.0,290.0862,290.4207,289.7422,289.7517,6878.0
2023-09-12 13:00:00,303.18,303.81,303.03,303.77,8436.0,289.7517,290.3538,289.6084,290.3156,8436.0
2023-09-12 13:30:00,303.81,304.19,303.27,303.34,12446.0,290.3538,290.717,289.8377,289.9046,12446.0
2023-09-12 14:00:00,303.51,303.93,303.29,303.36,13837.0,290.0671,290.4685,289.8569,289.9238,13837.0
2023-09-12 14:30:00,303.25,303.46,302.85,303.13,12693.0,289.8186,290.0193,289.4363,289.7039,12693.0
2023-09-12 15:00:00,303.15,303.15,302.48,302.65,19566.0,289.7231,289.7231,289.0827,289.2452,19566.0
2023-09-12 15:30:00,302.68,302.89,301.66,302.13,75400.0,289.2739,289.4746,288.2991,288.7482,75400.0
2023-09-13 09:30:00,302.24,303.05,301.24,301.98,24873.0,288.8534,289.6275,287.8977,288.6049,24873.0
2023-09-13 10:00:00,302.1,302.31,300.85,301.44,70992.0,288.7196,288.9203,287.5249,288.0888,70992.0
2023-09-13 10:30:00,301.45,302.28,301.45,302.22,11822.0,288.0984,288.8916,288.0984,288.8342,11822.0
2023-09-13 11:00:00,302.3,303.2,301.79,303.16,13263.0,288.9107,289.7708,288.4233,289.7326,13263.0
2023-09-13 11:30:00,303.12,303.4,302.34,303.07,9774.0,289.6944,289.962,288.9489,289.6466,9774.0
2023-09-13 12:00:00,303.25,303.68,303.14,303.35,10301.0,289.8186,290.2296,289.7135,289.9142,10301.0
2023-09-13 12:30:00,303.37,303.86,303.29,303.75,9063.0,289.9333,290.4016,289.8569,290.2965,9063.0
2023-09-13 13:00:00,303.81,303.88,303.48,303.81,6249.0,290.3538,290.4207,290.0384,290.3538,6249.0
2023-09-13 13:30:00,303.72,304.43,303.64,304.43,10349.0,290.2678,290.9464,290.1914,290.9464,10349.0
2023-09-13 14:00:00,304.46,304.75,304.07,304.7,15224.0,290.975,291.2522,290.6023,291.2044,15224.0
2023-09-13 14:30:00,304.69,304.89,303.34,303.52,19288.0,291.1948,291.386,289.9046,290.0767,19288.0
2023-09-13 15:00:00,303.53,303.59,302.76,302.92,13097.0,290.0862,290.1436,289.3503,289.5032,13097.0
2023-09-13 15:30:00,302.91,303.67,302.89,303.22,73191.0,289.4937,290.22,289.4746,289.79,73191.0
2023-09-14 09:30:00,305.0,305.56,303.51,304.66,21407.0,291.4911,292.0263,290.0671,291.1662,21407.0
2023-09-14 10:00:00,304.99,305.36,303.98,304.94,12019.0,291.4816,291.8352,290.5163,291.4338,12019.0
2023-09-14 10:30:00,305.03,305.8,304.86,305.8,22997.0,291.5198,292.2557,291.3573,292.2557,22997.0
2023-09-14 11:00:00,305.85,306.34,305.8,306.17,10510.0,292.3035,292.7718,292.2557,292.6093,10510.0
2023-09-14 11:30:00,306.06,306.58,305.94,306.05,10174.0,292.5042,293.0011,292.3895,292.4946,10174.0
2023-09-14 12:00:00,306.14,306.69,305.85,306.3,11677.0,292.5806,293.1063,292.3035,292.7335,11677.0
2023-09-14 12:30:00,306.33,306.75,306.24,306.75,7525.0,292.7622,293.1636,292.6762,293.1636,7525.0
2023-09-14 13:00:00,306.73,306.8,306.01,306.12,6903.0,293.1445,293.2114,292.4564,292.5615,6903.0
2023-09-14 13:30:00,306.22,306.24,305.64,305.78,14127.0,292.6571,292.6762,292.1028,292.2366,14127.0
2023-09-14 14:00:00,305.63,305.95,305.05,305.87,15599.0,292.0932,292.399,291.5389,292.3226,15599.0
2023-09-14 14:30:00,305.99,306.22,305.83,306.11,5295.0,292.4373,292.6571,292.2844,292.552,5295.0
2023-09-14 15:00:00,306.16,306.39,305.59,305.89,10130.0,292.5997,292.8196,292.055,292.3417,10130.0
2023-09-14 15:30:00,305.93,306.32,305.63,306.16,66463.0,292.3799,292.7527,292.0932,292.5997,66463.0
2023-09-15 09:30:00,306.4,307.26,305.0,307.26,467266.0,292.8291,293.651,291.4911,293.651,467266.0
2023-09-15 10:00:00,307.15,307.71,306.08,306.19,24116.0,293.5459,294.0811,292.5233,292.6284,24116.0
2023-09-15 10:30:00,306.19,306.49,305.76,305.92,15015.0,292.6284,292.9151,292.2175,292.3704,15015.0
2023-09-15 11:00:00,306.01,306.24,305.62,305.93,19282.0,292.4564,292.6762,292.0837,292.3799,19282.0
2023-09-15 11:30:00,306.0,306.72,305.76,306.16,19494.0,292.4468,293.1349,292.2175,292.5997,19494.0
2023-09-15 12:00:00,306.01,306.17,305.42,305.42,13059.0,292.4564,292.6093,291.8925,291.8925,13059.0
2023-09-15 12:30:00,305.62,305.65,304.98,305.31,11241.0,292.0837,292.1123,291.472,291.7874,11241.0
2023-09-15 13:00:00,305.04,305.04,304.56,304.67,8972.0,291.5293,291.5293,291.0706,291.1757,8972.0
2023-09-15 13:30:00,304.58,304.6,303.55,303.94,16468.0,291.0897,291.1088,290.1053,290.4781,16468.0
2023-09-15 14:00:00,303.97,304.14,302.19,302.45,12091.0,290.5067,290.6692,288.8056,289.0541,12091.0
2023-09-15 14:30:00,302.36,302.65,301.69,302.63,16069.0,288.968,289.2452,288.3277,289.2261,16069.0
2023-09-15 15:00:00,302.67,302.9,302.11,302.18,12945.0,289.2643,289.4841,288.7291,288.796,12945.0
2023-09-15 15:30:00,302.13,302.53,301.15,302.15,73156.0,288.7482,289.1305,287.8116,288.7673,73156.0
2023-09-18 09:30:00,301.63,301.9,299.38,300.94,18406.0,288.2704,288.5284,286.12,287.6109,18406.0
2023-09-18 10:00:00,300.78,301.46,300.67,300.7,8866.0,287.458,288.1079,287.3529,287.3816,8866.0
2023-09-18 10:30:00,300.94,301.82,300.94,301.44,8960.0,287.6109,288.452,287.6109,288.0888,8960.0
2023-09-18 11:00:00,301.37,301.37,300.38,300.93,6811.0,288.0219,288.0219,287.0757,287.6014,6811.0
2023-09-18 11:30:00,301.01,301.27,300.76,300.91,7702.0,287.6778,287.9263,287.4389,287.5823,7702.0
2023-09-18 12:00:00,301.09,301.44,300.89,301.38,6858.0,287.7543,288.0888,287.5632,288.0315,6858.0
2023-09-18 12:30:00,301.55,301.76,300.82,300.9,6747.0,288.1939,288.3946,287.4963,287.5727,6747.0
2023-09-18 13:00:00,300.92,301.03,300.56,300.73,4186.0,287.5918,287.697,287.2478,287.4102,4186.0
2023-09-18 13:30:00,300.68,301.07,300.61,300.83,5310.0,287.3625,287.7352,287.2956,287.5058,5310.0
2023-09-18 14:00:00,300.85,301.81,300.84,301.15,14645.0,287.5249,288.4424,287.5154,287.8116,14645.0
2023-09-18 14:30:00,301.14,301.14,300.27,300.59,7002.0,287.8021,287.8021,286.9706,287.2764,7002.0
2023-09-18 15:00:00,300.44,300.44,299.86,300.04,9499.0,287.1331,287.1331,286.5788,286.7508,9499.0
2023-09-18 15:30:00,300.01,300.22,299.3,299.54,45203.0,286.7221,286.9228,286.0436,286.2729,45203.0
2023-09-19 09:30:00,299.3,300.15,298.72,299.3,19200.0,286.0436,286.8559,285.4893,286.0436,19200.0
2023-09-19 10:00:00,299.07,299.14,297.93,297.94,16361.0,285.8238,285.8907,284.7343,284.7438,16361.0
2023-09-19 10:30:00,297.93,297.98,296.71,297.19,17341.0,284.7343,284.782,283.5683,284.027,17341.0
2023-09-19 11:00:00,296.86,297.8,296.55,297.8,14471.0,283.7117,284.61,283.4154,284.61,14471.0
2023-09-19 11:30:00,297.7,297.81,297.22,297.27,14105.0,284.5144,284.6196,284.0557,284.1035,14105.0
2023-09-19 12:00:00,297.21,297.23,295.92,296.04,11292.0,284.0461,284.0653,282.8133,282.928,11292.0
2023-09-19 12:30:00,295.94,296.14,295.53,295.75,10287.0,282.8324,283.0235,282.4406,282.6508,10287.0
2023-09-19 13:00:00,295.79,297.06,295.5,297.06,18460.0,282.689,283.9028,282.4119,283.9028,18460.0
2023-09-19 13:30:00,297.05,297.84,296.79,297.71,12885.0,283.8932,284.6482,283.6448,284.524,12885.0
2023-09-19 14:00:00,297.86,298.63,297.79,298.28,11820.0,284.6674,285.4033,284.6005,285.0688,11820.0
2023-09-19 14:30:00,298.25,298.85,298.25,298.61,7173.0,285.0401,285.6135,285.0401,285.3841,7173.0
2023-09-19 15:00:00,298.57,298.98,298.5,298.93,8304.0,285.3459,285.7378,285.279,285.69,8304.0
2023-09-19 15:30:00,298.98,299.73,298.63,299.22,57717.0,285.7378,286.4545,285.4033,285.9671,57717.0
2023-09-20 09:30:00,299.73,300.88,299.24,300.6,24033.0,286.4545,287.5536,285.9862,287.286,24033.0
2023-09-20 10:00:00,300.45,301.03,300.1,300.44,12231.0,287.1426,287.697,286.8081,287.1331,12231.0
2023-09-20 10:30:00,300.4,300.65,300.13,300.51,9065.0,287.0949,287.3338,286.8368,287.2,9065.0
2023-09-20 11:00:00,300.45,300.83,300.06,300.55,6286.0,287.1426,287.5058,286.7699,287.2382,6286.0
2023-09-20 11:30:00,300.54,300.63,299.68,299.68,8526.0,287.2287,287.3147,286.4067,286.4067,8526.0
2023-09-20 12:00:00,299.73,299.76,298.86,299.22,12669.0,286.4545,286.4832,285.6231,285.9671,12669.0
2023-09-20 12:30:00,299.22,300.17,299.13,299.82,12141.0,285.9671,286.875,285.8811,286.5405,12141.0
2023-09-20 13:00:00,299.63,299.63,298.79,298.86,10415.0,286.359,286.359,285.5562,285.6231,10415.0
2023-09-20 13:30:00,298.97,298.97,298.16,298.24,22463.0,285.7282,285.7282,284.9541,285.0305,22463.0
2023-09-20 14:00:00,297.95,298.12,297.0,297.73,17350.0,284.7534,284.9158,283.8454,284.5431,17350.0
2023-09-20 14:30:00,297.75,298.04,296.5,296.77,26046.0,284.5622,284.8394,283.3676,283.6256,26046.0
2023-09-20 15:00:00,296.72,296.93,295.2,295.4,27518.0,283.5779,283.7786,282.1252,282.3163,27518.0
2023-09-20 15:30:00,295.47,295.52,294.2,294.81,97745.0,282.3832,282.431,281.1695,281.7524,97745.0
2023-09-21 09:30:00,293.16,295.11,290.48,291.12,33140.0,280.1755,282.0392,277.6142,278.2259,33140.0
2023-09-21 10:00:00,291.1,292.63,291.1,292.38,15664.0,278.2068,279.669,278.2068,279.4301,15664.0
2023-09-21 10:30:00,292.32,292.79,289.17,289.44,32030.0,279.3727,279.8219,276.3623,276.6203,32030.0
2023-09-21 11:00:00,289.52,289.96,288.83,289.42,24543.0,276.6967,277.1173,276.0373,276.6012,24543.0
2023-09-21 11:30:00,289.42,289.57,288.78,288.97,18482.0,276.6012,276.7445,275.9895,276.1711,18482.0
2023-09-21 12:00:00,288.93,289.53,288.15,289.35,9183.0,276.1329,276.7063,275.3874,276.5343,9183.0
2023-09-21 12:30:00,289.41,290.26,289.41,289.75,11231.0,276.5916,277.404,276.5916,276.9166,11231.0
2023-09-21 13:00:00,289.35,290.79,289.35,290.6,10666.0,276.5343,277.9105,276.5343,277.7289,10666.0
2023-09-21 13:30:00,290.45,290.85,289.46,289.71,10592.0,277.5856,277.9678,276.6394,276.8783,10592.0
2023-09-21 14:00:00,289.64,289.69,288.16,288.48,22199.0,276.8114,276.8592,275.397,275.7028,22199.0
2023-09-21 14:30:00,288.41,288.52,287.69,287.99,24905.0,275.6359,275.741,274.9478,275.2345,24905.0
2023-09-21 15:00:00,287.97,288.2,287.28,287.54,19395.0,275.2154,275.4352,274.556,274.8044,19395.0
2023-09-21 15:30:00,287.57,287.95,286.89,287.14,103500.0,274.8331,275.1963,274.1832,274.4222,103500.0
2023-09-22 09:30:00,286.98,289.0,286.75,287.45,21576.0,274.2692,276.1998,274.0494,274.7184,21576.0
2023-09-22 10:00:00,287.47,289.68,287.45,288.9,12131.0,274.7375,276.8497,274.7184,276.1042,12131.0
2023-09-22 10:30:00,289.03,289.03,288.28,288.38,14781.0,276.2285,276.2285,275.5117,275.6072,14781.0
2023-09-22 11:00:00,288.06,288.44,287.51,288.38,4729.0,275.3014,275.6646,274.7758,275.6072,4729.0
2023-09-22 11:30:00,288.36,288.45,286.74,286.74,14907.0,275.5881,275.6741,274.0399,274.0399,14907.0
2023-09-22 12:00:00,286.72,287.22,286.61,286.94,15271.0,274.0208,274.4986,273.9156,274.231,15271.0
2023-09-22 12:30:00,286.92,287.58,286.86,286.86,11509.0,274.2119,274.8427,274.1546,274.1546,11509.0
2023-09-22 13:00:00,286.87,287.04,286.51,286.73,19224.0,274.1641,274.3266,273.8201,274.0303,19224.0
2023-09-22 13:30:00,286.76,286.79,286.09,286.79,11118.0,274.059,274.0877,273.4187,274.0877,11118.0
2023-09-22 14:00:00,287.09,287.18,286.63,286.89,8194.0,274.3744,274.4604,273.9348,274.1832,8194.0
2023-09-22 14:30:00,286.93,287.09,285.85,286.37,21929.0,274.2215,274.3744,273.1893,273.6863,21929.0
2023-09-22 15:00:00,286.33,287.52,286.32,287.32,17475.0,273.648,274.7853,273.6385,274.5942,17475.0
2023-09-22 15:30:00,287.33,287.33,285.95,286.65,60567.0,274.6037,274.6037,273.2849,273.9539,60567.0
2023-09-25 09:30:00,285.36,287.64,285.03,287.6,18863.0,272.721,274.9,272.4056,274.8618,18863.0
2023-09-25 10:00:00,287.32,288.72,287.23,288.14,9927.0,274.5942,275.9322,274.5082,275.3779,9927.0
2023-09-25 10:30:00,288.08,288.08,286.97,287.22,16196.0,275.3205,275.3205,274.2597,274.4986,16196.0
2023-09-25 11:00:00,287.05,289.37,287.0,289.26,13441.0,274.3361,276.5534,274.2884,276.4483,13441.0
2023-09-25 11:30:00,289.36,289.88,288.96,289.83,10659.0,276.5438,277.0408,276.1616,276.993,10659.0
2023-09-25 12:00:00,289.81,290.48,289.77,290.12,19651.0,276.9739,277.6142,276.9357,277.2702,19651.0
2023-09-25 12:30:00,290.18,290.21,289.42,289.79,13397.0,277.3275,277.3562,276.6012,276.9548,13397.0
2023-09-25 13:00:00,289.66,289.96,289.36,289.43,12311.0,276.8305,277.1173,276.5438,276.6107,12311.0
2023-09-25 13:30:00,289.37,289.46,288.44,288.89,15911.0,276.5534,276.6394,275.6646,276.0947,15911.0
2023-09-25 14:00:00,288.9,289.02,288.31,288.69,15890.0,276.1042,276.2189,275.5403,275.9035,15890.0
2023-09-25 14:30:00,288.66,289.44,288.64,289.28,12296.0,275.8748,276.6203,275.8557,276.4674,12296.0
2023-09-25 15:00:00,289.26,289.52,288.42,288.6,19687.0,276.4483,276.6967,275.6455,275.8175,19687.0
2023-09-25 15:30:00,288.68,290.06,288.6,289.62,94075.0,275.894,277.2128,275.8175,276.7923,94075.0
2023-09-26 09:30:00,287.3,289.58,287.3,288.71,18777.0,274.5751,276.7541,274.5751,275.9226,18777.0
2023-09-26 10:00:00,288.69,288.76,287.09,287.37,35852.0,275.9035,275.9704,274.3744,274.642,35852.0
2023-09-26 10:30:00,287.46,287.98,286.88,287.09,11962.0,274.728,275.225,274.1737,274.3744,11962.0
2023-09-26 11:00:00,287.2,287.7,286.96,287.06,16390.0,274.4795,274.9574,274.2501,274.3457,16390.0
2023-09-26 11:30:00,287.03,287.99,286.91,287.64,32545.0,274.317,275.2345,274.2024,274.9,32545.0
2023-09-26 12:00:00,287.64,288.09,287.43,287.7,11605.0,274.9,275.3301,274.6993,274.9574,11605.0
2023-09-26 12:30:00,287.6,287.9,287.25,287.44,21804.0,274.8618,275.1485,274.5273,274.7089,21804.0
2023-09-26 13:00:00,287.11,287.54,286.76,287.05,8506.0,274.3935,274.8044,274.059,274.3361,8506.0
2023-09-26 13:30:00,287.06,287.13,286.09,286.88,14789.0,274.3457,274.4126,273.4187,274.1737,14789.0
2023-09-26 14:00:00,286.97,287.08,286.53,286.61,23558.0,274.2597,274.3648,273.8392,273.9156,23558.0
2023-09-26 14:30:00,286.63,286.9,286.02,286.13,29725.0,273.9348,274.1928,273.3518,273.4569,29725.0
2023-09-26 15:00:00,286.13,286.42,285.79,286.36,31923.0,273.4569,273.7341,273.132,273.6767,31923.0
2023-09-26 15:30:00,286.38,287.46,286.38,286.7,74337.0,273.6958,274.728,273.6958,274.0017,74337.0
2023-09-27 09:30:00,286.88,288.11,284.93,285.0,33178.0,274.1737,275.3492,272.31,272.3769,33178.0
2023-09-27 10:00:00,284.88,287.47,284.84,287.32,12147.0,272.2623,274.7375,272.224,274.5942,12147.0
2023-09-27 10:30:00,287.21,287.99,286.2,286.37,10215.0,274.4891,275.2345,273.5238,273.6863,10215.0
2023-09-27 11:00:00,286.16,287.08,286.16,286.72,9036.0,273.4856,274.3648,273.4856,274.0208,9036.0
2023-09-27 11:30:00,286.74,287.08,285.46,285.46,12480.0,274.0399,274.3648,272.8166,272.8166,12480.0
2023-09-27 12:00:00,285.31,285.68,284.88,285.54,11628.0,272.6732,273.0268,272.2623,272.893,11628.0
2023-09-27 12:30:00,285.58,286.52,285.4,286.06,14261.0,272.9313,273.8296,272.7592,273.39,14261.0
2023-09-27 13:00:00,286.21,286.37,285.34,285.34,4932.0,273.5334,273.6863,272.7019,272.7019,4932.0
2023-09-27 13:30:00,285.17,285.23,284.44,284.69,24310.0,272.5394,272.5968,271.8417,272.0807,24310.0
2023-09-27 14:00:00,284.64,284.7,283.93,284.68,20926.0,272.0329,272.0902,271.3543,272.0711,20926.0
2023-09-27 14:30:00,284.69,286.22,284.56,285.5,43313.0,272.0807,273.5429,271.9564,272.8548,43313.0
2023-09-27 15:00:00,285.49,286.74,285.32,286.52,43226.0,272.8452,274.0399,272.6828,273.8296,43226.0
2023-09-27 15:30:00,286.47,286.56,284.63,285.26,56908.0,273.7818,273.8679,272.0233,272.6254,56908.0
2023-09-28 09:30:00,285.89,287.6,284.91,287.07,41337.0,273.2275,274.8618,272.2909,274.3553,41337.0
2023-09-28 10:00:00,286.95,288.48,286.62,288.48,12442.0,274.2406,275.7028,273.9252,275.7028,12442.0
2023-09-28 10:30:00,288.34,288.62,287.48,288.55,14573.0,275.569,275.8366,274.7471,275.7697,14573.0
2023-09-28 11:00:00,288.54,289.33,288.35,289.15,21305.0,275.7602,276.5152,275.5786,276.3431,21305.0
2023-09-28 11:30:00,289.24,290.12,289.22,289.84,38369.0,276.4292,277.2702,276.41,277.0026,38369.0
2023-09-28 12:00:00,289.63,289.81,288.56,289.6,20895.0,276.8019,276.9739,275.7793,276.7732,20895.0
2023-09-28 12:30:00,289.55,289.55,287.88,287.98,12119.0,276.7254,276.7254,275.1294,275.225,12119.0
2023-09-28 13:00:00,287.99,288.03,287.25,287.36,9894.0,275.2345,275.2727,274.5273,274.6324,9894.0
2023-09-28 13:30:00,287.46,287.74,286.88,287.52,14781.0,274.728,274.9956,274.1737,274.7853,14781.0
2023-09-28 14:00:00,287.53,287.82,287.3,287.65,11808.0,274.7949,275.072,274.5751,274.9096,11808.0
2023-09-28 14:30:00,287.39,287.53,286.78,287.23,9385.0,274.6611,274.7949,274.0781,274.5082,9385.0
2023-09-28 15:00:00,287.29,287.96,287.12,287.86,19560.0,274.5655,275.2058,274.403,275.1103,19560.0
2023-09-28 15:30:00,287.87,287.91,286.16,286.73,127257.0,275.1198,275.1581,273.4856,274.0303,127257.0
2023-09-29 09:30:00,287.75,288.85,285.53,286.07,36187.0,276.7033,277.7611,274.5685,275.0878,36187.0
2023-09-29 10:00:00,286.31,287.21,285.6,286.73,18174.0,275.3186,276.184,274.6358,275.7225,18174.0
2023-09-29 10:30:00,286.81,287.39,286.65,287.29,12119.0,275.7994,276.3571,275.6455,276.261,12119.0
2023-09-29 11:00:00,287.36,287.94,286.68,287.27,26055.0,276.3283,276.886,275.6744,276.2417,26055.0
2023-09-29 11:30:00,287.36,287.5,285.25,285.49,10923.0,276.3283,276.4629,274.2993,274.5301,10923.0
2023-09-29 12:00:00,285.39,286.37,284.82,285.71,13936.0,274.4339,275.3763,273.8858,274.7416,13936.0
2023-09-29 12:30:00,285.72,285.79,284.27,284.42,12707.0,274.7512,274.8186,273.3569,273.5011,12707.0
2023-09-29 13:00:00,284.47,284.47,283.49,283.66,8428.0,273.5492,273.5492,272.6068,272.7703,8428.0
2023-09-29 13:30:00,283.93,284.26,283.17,283.17,9812.0,273.03,273.3473,272.2991,272.2991,9812.0
2023-09-29 14:00:00,283.01,283.36,282.62,283.0,15204.0,272.1453,272.4818,271.7702,272.1357,15204.0
2023-09-29 14:30:00,282.95,284.26,282.74,284.1,12314.0,272.0876,273.3473,271.8856,273.1934,12314.0
2023-09-29 15:00:00,284.36,284.49,283.83,283.89,24250.0,273.4434,273.5685,272.9338,272.9915,24250.0
2023-09-29 15:30:00,283.91,284.41,283.18,283.42,87451.0,273.0107,273.4915,272.3087,272.5395,87451.0
2023-10-02 09:30:00,281.33,282.72,277.6,278.88,40444.0,270.5298,271.8664,266.943,268.1738,40444.0
2023-10-02 10:00:00,278.88,280.77,278.8,280.31,37577.0,268.1738,269.9913,268.0969,269.5489,37577.0
2023-10-02 10:30:00,280.22,280.3,278.64,279.51,24567.0,269.4624,269.5393,267.943,268.7796,24567.0
2023-10-02 11:00:00,279.7,280.98,279.62,280.39,21541.0,268.9623,270.1932,268.8854,269.6259,21541.0
2023-10-02 11:30:00,280.4,280.63,279.37,279.6,19994.0,269.6355,269.8566,268.645,268.8662,19994.0
2023-10-02 12:00:00,279.51,279.51,278.18,278.5,25816.0,268.7796,268.7796,267.5007,267.8084,25816.0
2023-10-02 12:30:00,278.3,278.74,277.04,277.14,32783.0,267.6161,268.0392,266.4045,266.5006,32783.0
2023-10-02 13:00:00,277.22,278.0,277.2,277.37,21279.0,266.5776,267.3276,266.5583,266.7218,21279.0
2023-10-02 13:30:00,277.12,277.13,275.61,276.09,50825.0,266.4814,266.491,265.0294,265.4909,50825.0
2023-10-02 14:00:00,276.25,278.11,276.25,277.18,12540.0,265.6448,267.4334,265.6448,266.5391,12540.0
2023-10-02 14:30:00,277.19,277.19,276.14,276.32,27708.0,266.5487,266.5487,265.539,265.7121,27708.0
2023-10-02 15:00:00,276.38,277.23,275.66,277.23,26730.0,265.7698,266.5872,265.0774,266.5872,26730.0
2023-10-02 15:30:00,277.17,279.17,276.65,279.1,129510.0,266.5295,268.4527,266.0294,268.3854,129510.0
2023-10-03 09:30:00,277.32,283.64,277.32,282.88,44822.0,266.6737,272.7511,266.6737,272.0203,44822.0
2023-10-03 10:00:00,282.75,283.03,280.96,281.88,44550.0,271.8953,272.1645,270.174,271.0587,44550.0
2023-10-03 10:30:00,281.87,282.49,281.15,281.6,23083.0,271.049,271.6452,270.3567,270.7894,23083.0
2023-10-03 11:00:00,281.51,282.03,280.52,280.86,30929.0,270.7029,271.2029,269.7509,270.0778,30929.0
2023-10-03 11:30:00,280.85,281.1,279.76,280.88,40911.0,270.0682,270.3086,269.02,270.097,40911.0
2023-10-03 12:00:00,280.81,281.53,280.39,281.42,51947.0,270.0297,270.7221,269.6259,270.6163,51947.0
2023-10-03 12:30:00,281.49,282.4,281.28,282.02,25092.0,270.6836,271.5587,270.4817,271.1933,25092.0
2023-10-03 13:00:00,282.21,282.65,281.89,282.14,20238.0,271.376,271.7991,271.0683,271.3087,20238.0
2023-10-03 13:30:00,282.29,282.35,281.46,281.57,13870.0,271.4529,271.5106,270.6548,270.7606,13870.0
2023-10-03 14:00:00,281.57,281.62,280.69,280.74,17937.0,270.7606,270.8086,269.9143,269.9624,17937.0
2023-10-03 14:30:00,280.84,281.54,280.66,281.13,29161.0,270.0586,270.7317,269.8855,270.3374,29161.0
2023-10-03 15:00:00,281.11,281.52,280.71,281.13,42392.0,270.3182,270.7125,269.9336,270.3374,42392.0
2023-10-03 15:30:00,281.16,282.0,280.84,281.8,132619.0,270.3663,271.174,270.0586,270.9817,132619.0
2023-10-04 09:30:00,284.87,286.06,283.25,285.92,66639.0,273.9339,275.0782,272.3761,274.9436,66639.0
2023-10-04 10:00:00,285.93,285.95,283.17,283.18,30775.0,274.9532,274.9724,272.2991,272.3087,30775.0
2023-10-04 10:30:00,283.13,283.71,282.09,282.23,29903.0,272.2607,272.8184,271.2606,271.3952,29903.0
2023-10-04 11:00:00,282.31,283.33,282.0,283.14,71726.0,271.4721,272.453,271.174,272.2703,71726.0
2023-10-04 11:30:00,283.07,285.31,282.33,285.29,27494.0,272.203,274.357,271.4914,274.3377,27494.0
2023-10-04 12:00:00,285.29,286.32,285.15,286.2,26420.0,274.3377,275.3282,274.2031,275.2128,26420.0
2023-10-04 12:30:00,286.21,286.33,285.84,285.84,12743.0,275.2224,275.3378,274.8666,274.8666,12743.0
2023-10-04 13:00:00,285.94,286.16,285.43,285.44,16802.0,274.9628,275.1743,274.4724,274.482,16802.0
2023-10-04 13:30:00,285.3,285.7,284.82,285.02,8258.0,274.3474,274.732,273.8858,274.0781,8258.0
2023-10-04 14:00:00,284.92,285.03,283.88,284.37,15604.0,273.982,274.0877,272.9819,273.4531,15604.0
2023-10-04 14:30:00,284.47,284.71,283.84,284.71,13409.0,273.5492,273.78,272.9434,273.78,13409.0
2023-10-04 15:00:00,284.67,285.65,284.55,285.28,24916.0,273.7415,274.6839,273.6262,274.3281,24916.0
2023-10-04 15:30:00,285.28,285.55,284.54,284.88,91640.0,274.3281,274.5878,273.6165,273.9435,91640.0
2023-10-05 09:30:00,284.48,286.25,283.11,283.6,21850.0,273.5588,275.2609,272.2414,272.7126,21850.0
2023-10-05 10:00:00,283.3,283.3,279.97,280.56,39541.0,272.4241,272.4241,269.222,269.7893,39541.0
2023-10-05 10:30:00,280.46,280.5,278.83,278.83,17634.0,269.6932,269.7316,268.1257,268.1257,17634.0
2023-10-05 11:00:00,279.07,279.24,278.15,278.25,35452.0,268.3565,268.52,267.4718,267.568,35452.0
2023-10-05 11:30:00,278.19,279.16,278.0,278.93,13685.0,267.5103,268.4431,267.3276,268.2219,13685.0
2023-10-05 12:00:00,278.81,278.97,277.81,278.57,29790.0,268.1065,268.2604,267.1449,267.8757,29790.0
2023-10-05 12:30:00,278.5,278.96,277.35,277.5,33877.0,267.8084,268.2508,266.7026,266.8468,33877.0
2023-10-05 13:00:00,277.5,277.78,276.92,277.21,15537.0,266.8468,267.1161,266.2891,266.5679,15537.0
2023-10-05 13:30:00,277.25,278.27,276.96,277.33,12151.0,266.6064,267.5872,266.3275,266.6833,12151.0
2023-10-05 14:00:00,277.4,279.51,277.33,279.15,30613.0,266.7506,268.7796,266.6833,268.4335,30613.0
2023-10-05 14:30:00,279.29,280.07,279.26,279.39,11272.0,268.5681,269.3181,268.5392,268.6642,11272.0
2023-10-05 15:00:00,279.29,280.37,279.29,280.37,25028.0,268.5681,269.6066,268.5681,269.6066,25028.0
2023-10-05 15:30:00,280.44,280.44,279.64,279.86,83104.0,269.6739,269.6739,268.9046,269.1162,83104.0
2023-10-06 09:30:00,279.39,279.67,276.91,277.87,28619.0,268.6642,268.9335,266.2795,267.2026,28619.0
2023-10-06 10:00:00,277.86,277.86,276.36,277.39,25286.0,267.193,267.193,265.7506,266.741,25286.0
2023-10-06 10:30:00,277.4,278.37,276.98,277.82,55653.0,266.7506,267.6834,266.3468,267.1545,55653.0
2023-10-06 11:00:00,277.63,279.28,277.45,279.02,15057.0,266.9718,268.5585,266.7987,268.3085,15057.0
2023-10-06 11:30:00,279.04,280.75,278.84,280.75,20405.0,268.3277,269.972,268.1354,269.972,20405.0
2023-10-06 12:00:00,280.56,280.63,279.44,280.09,23081.0,269.7893,269.8566,268.7123,269.3374,23081.0
2023-10-06 12:30:00,280.14,280.77,279.92,280.22,15131.0,269.3855,269.9913,269.1739,269.4624,15131.0
2023-10-06 13:00:00,280.22,281.37,280.05,280.94,13038.0,269.4624,270.5682,269.2989,270.1547,13038.0
2023-10-06 13:30:00,281.03,281.62,280.85,281.61,11078.0,270.2413,270.8086,270.0682,270.799,11078.0
2023-10-06 14:00:00,281.63,281.63,281.01,281.54,25933.0,270.8183,270.8183,270.2221,270.7317,25933.0
2023-10-06 14:30:00,281.36,282.22,281.36,281.75,15944.0,270.5586,271.3856,270.5586,270.9336,15944.0
2023-10-06 15:00:00,281.75,281.87,280.83,281.48,18368.0,270.9336,271.049,270.049,270.674,18368.0
2023-10-06 15:30:00,281.67,281.67,280.91,281.02,128727.0,270.8567,270.8567,270.1259,270.2317,128727.0
2023-10-09 09:30:00,281.08,282.2,279.67,280.77,43178.0,270.2894,271.3664,268.9335,269.9913,43178.0
2023-10-09 10:00:00,280.82,281.67,279.98,281.5,22797.0,270.0393,270.8567,269.2316,270.6932,22797.0
2023-10-09 10:30:00,281.49,281.67,280.8,280.99,9475.0,270.6836,270.8567,270.0201,270.2028,9475.0
2023-10-09 11:00:00,280.97,281.45,280.94,281.45,4342.0,270.1836,270.6452,270.1547,270.6452,4342.0
2023-10-09 11:30:00,281.43,282.53,281.42,282.51,8452.0,270.6259,271.6837,270.6163,271.6645,8452.0
2023-10-09 12:00:00,282.13,282.76,281.87,282.42,10025.0,271.2991,271.9049,271.049,271.5779,10025.0
2023-10-09 12:30:00,282.46,282.46,281.64,281.73,12687.0,271.6164,271.6164,270.8279,270.9144,12687.0
2023-10-09 13:00:00,281.73,281.73,281.35,281.45,9635.0,270.9144,270.9144,270.549,270.6452,9635.0
2023-10-09 13:30:00,281.63,282.96,281.55,282.76,8614.0,270.8183,272.0972,270.7413,271.9049,8614.0
2023-10-09 14:00:00,282.89,283.45,282.74,283.42,9437.0,272.0299,272.5684,271.8856,272.5395,9437.0
2023-10-09 14:30:00,283.44,284.01,283.19,283.83,7896.0,272.5588,273.1069,272.3184,272.9338,7896.0
2023-10-09 15:00:00,283.89,284.22,283.58,284.08,10767.0,272.9915,273.3088,272.6934,273.1742,10767.0
2023-10-09 15:30:00,284.09,284.51,283.5,284.41,61746.0,273.1838,273.5877,272.6165,273.4915,61746.0
2023-10-10 09:30:00,286.67,289.45,285.9,289.37,67911.0,275.6648,278.338,274.9243,278.2611,67911.0
2023-10-10 10:00:00,289.36,289.36,288.35,288.81,10976.0,278.2515,278.2515,277.2803,277.7226,10976.0
2023-10-10 10:30:00,288.7,289.17,288.17,288.49,14095.0,277.6168,278.0688,277.1072,277.4149,14095.0
2023-10-10 11:00:00,288.14,289.34,288.14,289.16,10678.0,277.0783,278.2323,277.0783,278.0592,10678.0
2023-10-10 11:30:00,289.26,289.84,289.26,289.52,10900.0,278.1553,278.7131,278.1553,278.4054,10900.0
2023-10-10 12:00:00,289.69,290.3,289.63,290.16,10005.0,278.5688,279.1554,278.5111,279.0208,10005.0
2023-10-10 12:30:00,290.41,290.43,290.07,290.4,9912.0,279.2612,279.2804,278.9342,279.2516,9912.0
2023-10-10 13:00:00,290.4,290.42,288.87,289.64,20188.0,279.2516,279.2708,277.7803,278.5208,20188.0
2023-10-10 13:30:00,289.61,289.63,289.14,289.49,12040.0,278.4919,278.5111,278.0399,278.3765,12040.0
2023-10-10 14:00:00,289.48,289.48,288.14,288.14,12395.0,278.3669,278.3669,277.0783,277.0783,12395.0
2023-10-10 14:30:00,288.03,288.65,287.93,288.14,53301.0,276.9726,277.5688,276.8764,277.0783,53301.0
2023-10-10 15:00:00,288.22,288.37,288.0,288.1,53178.0,277.1553,277.2995,276.9437,277.0399,53178.0
2023-10-10 15:30:00,288.1,288.54,287.84,287.91,107410.0,277.0399,277.463,276.7899,276.8572,107410.0
2023-10-11 09:30:00,288.85,290.79,288.18,290.19,34821.0,277.7611,279.6266,277.1168,279.0496,34821.0
2023-10-11 10:00:00,290.16,290.58,289.23,289.93,19911.0,279.0208,279.4247,278.1265,278.7996,19911.0
2023-10-11 10:30:00,289.95,290.68,289.73,290.6,17755.0,278.8188,279.5208,278.6073,279.4439,17755.0
2023-10-11 11:00:00,290.59,290.9,288.68,289.18,42043.0,279.4343,279.7324,277.5976,278.0784,42043.0
2023-10-11 11:30:00,289.3,289.74,289.02,289.37,28478.0,278.1938,278.6169,277.9246,278.2611,28478.0
2023-10-11 12:00:00,289.45,289.54,288.14,288.58,17371.0,278.338,278.4246,277.0783,277.5014,17371.0
2023-10-11 12:30:00,288.59,289.25,288.31,289.18,19175.0,277.5111,278.1457,277.2418,278.0784,19175.0
2023-10-11 13:00:00,289.2,289.39,288.68,288.71,17446.0,278.0976,278.2803,277.5976,277.6265,17446.0
2023-10-11 13:30:00,288.68,288.71,288.21,288.46,11012.0,277.5976,277.6265,277.1456,277.3861,11012.0
2023-10-11 14:00:00,288.48,289.05,288.39,288.83,17453.0,277.4053,277.9534,277.3187,277.7418,17453.0
2023-10-11 14:30:00,288.87,289.27,288.62,289.06,10848.0,277.7803,278.165,277.5399,277.963,10848.0
2023-10-11 15:00:00,289.17,289.65,289.17,289.64,20587.0,278.0688,278.5304,278.0688,278.5208,20587.0
2023-10-11 15:30:00,289.58,291.13,289.38,291.0,101728.0,278.4631,279.9535,278.2707,279.8285,101728.0
2023-10-12 09:30:00,292.41,292.52,288.37,289.07,24518.0,281.1844,281.2902,277.2995,277.9726,24518.0
2023-10-12 10:00:00,288.65,288.86,287.63,288.7,40382.0,277.5688,277.7707,276.5879,277.6168,40382.0
2023-10-12 10:30:00,288.84,288.94,287.03,288.21,51343.0,277.7515,277.8476,276.0109,277.1456,51343.0
2023-10-12 11:00:00,288.32,288.51,286.92,287.24,55932.0,277.2514,277.4341,275.9052,276.2129,55932.0
2023-10-12 11:30:00,287.36,287.56,286.52,287.28,45671.0,276.3283,276.5206,275.5205,276.2514,45671.0
2023-10-12 12:00:00,287.15,288.67,287.13,288.18,59933.0,276.1263,277.588,276.1071,277.1168,59933.0
2023-10-12 12:30:00,288.12,288.55,287.27,287.34,27918.0,277.0591,277.4726,276.2417,276.309,27918.0
2023-10-12 13:00:00,287.35,287.58,285.29,285.29,23774.0,276.3187,276.5398,274.3377,274.3377,23774.0
2023-10-12 13:30:00,285.16,285.56,283.69,283.8,49383.0,274.2127,274.5974,272.7992,272.9049,49383.0
2023-10-12 14:00:00,283.8,283.91,282.59,282.86,39234.0,272.9049,273.0107,271.7414,272.001,39234.0
2023-10-12 14:30:00,282.84,284.64,282.65,284.45,65489.0,271.9818,273.7127,271.7991,273.53,65489.0
2023-10-12 15:00:00,284.5,284.91,283.96,284.15,42992.0,273.5781,273.9723,273.0588,273.2415,42992.0
2023-10-12 15:30:00,284.16,286.59,284.1,285.8,164762.0,273.2511,275.5878,273.1934,274.8282,164762.0
2023-10-13 09:30:00,288.2,290.71,287.08,290.12,51700.0,277.136,279.5497,276.059,278.9823,51700.0
2023-10-13 10:00:00,290.7,290.7,286.57,287.66,17604.0,279.5401,279.5401,275.5686,276.6168,17604.0
2023-10-13 10:30:00,288.16,288.33,285.87,285.9,11564.0,277.0976,277.261,274.8955,274.9243,11564.0
2023-10-13 11:00:00,286.09,286.25,285.13,285.57,12970.0,275.107,275.2609,274.1839,274.607,12970.0
2023-10-13 11:30:00,285.7,287.13,285.7,286.02,11393.0,274.732,276.1071,274.732,275.0397,11393.0
2023-10-13 12:00:00,286.18,287.35,286.18,287.23,5685.0,275.1936,276.3187,275.1936,276.2033,5685.0
2023-10-13 12:30:00,287.17,287.17,286.21,286.81,13511.0,276.1456,276.1456,275.2224,275.7994,13511.0
2023-10-13 13:00:00,286.63,286.72,285.32,285.36,12033.0,275.6263,275.7128,274.3666,274.4051,12033.0
2023-10-13 13:30:00,285.14,286.18,284.71,285.64,7634.0,274.1935,275.1936,273.78,274.6743,7634.0
2023-10-13 14:00:00,285.73,286.05,285.17,285.42,10477.0,274.7609,275.0686,274.2224,274.4628,10477.0
2023-10-13 14:30:00,285.5,285.92,285.12,285.67,9249.0,274.5397,274.9436,274.1743,274.7032,9249.0
2023-10-13 15:00:00,285.7,285.81,285.05,285.17,11293.0,274.732,274.8378,274.107,274.2224,11293.0
2023-10-13 15:30:00,285.32,286.14,284.92,285.45,54090.0,274.3666,275.1551,273.982,274.4916,54090.0
2023-10-16 09:30:00,287.63,289.55,286.63,289.12,21943.0,276.5879,278.4342,275.6263,278.0207,21943.0
2023-10-16 10:00:00,289.11,289.53,288.04,289.32,19242.0,278.0111,278.415,276.9822,278.213,19242.0
2023-10-16 10:30:00,289.27,290.14,289.22,290.12,11372.0,278.165,279.0016,278.1169,278.9823,11372.0
2023-10-16 11:00:00,290.26,290.32,289.07,289.07,12911.0,279.1169,279.1746,277.9726,277.9726,12911.0
2023-10-16 11:30:00,289.15,289.15,287.62,288.15,11377.0,278.0496,278.0496,276.5783,277.088,11377.0
2023-10-16 12:00:00,288.05,288.26,287.63,287.98,9759.0,276.9918,277.1937,276.5879,276.9245,9759.0
2023-10-16 12:30:00,287.98,288.12,287.76,287.99,10074.0,276.9245,277.0591,276.7129,276.9341,10074.0
2023-10-16 13:00:00,287.87,288.5,287.0,287.75,12186.0,276.8187,277.4245,275.9821,276.7033,12186.0
2023-10-16 13:30:00,287.92,288.66,287.78,288.43,7537.0,276.8668,277.5784,276.7322,277.3572,7537.0
2023-10-16 14:00:00,288.58,288.58,287.68,287.68,8270.0,277.5014,277.5014,276.636,276.636,8270.0
2023-10-16 14:30:00,287.79,287.92,287.45,287.71,4941.0,276.7418,276.8668,276.4148,276.6648,4941.0
2023-10-16 15:00:00,287.65,287.93,287.26,287.52,12416.0,276.6071,276.8764,276.2321,276.4821,12416.0
2023-10-16 15:30:00,287.62,287.62,286.89,287.11,57549.0,276.5783,276.5783,275.8763,276.0879,57549.0
2023-10-17 09:30:00,287.3,292.24,286.55,290.03,61365.0,276.2706,281.0209,275.5494,278.8958,61365.0
2023-10-17 10:00:00,289.93,291.08,289.49,291.06,27365.0,278.7996,279.9055,278.3765,279.8862,27365.0
2023-10-17 10:30:00,290.85,290.95,289.77,290.0,24743.0,279.6843,279.7805,278.6458,278.8669,24743.0
2023-10-17 11:00:00,290.09,290.51,289.02,290.51,20825.0,278.9535,279.3574,277.9246,279.3574,20825.0
2023-10-17 11:30:00,290.33,292.01,290.05,291.82,12001.0,279.1843,280.7998,278.915,280.6171,12001.0
2023-10-17 12:00:00,291.99,292.55,291.47,292.55,18558.0,280.7805,281.319,280.2805,281.319,18558.0
2023-10-17 12:30:00,292.55,292.56,291.15,291.38,22705.0,281.319,281.3287,279.9728,280.194,22705.0
2023-10-17 13:00:00,291.59,291.74,291.03,291.42,27930.0,280.3959,280.5401,279.8574,280.2324,27930.0
2023-10-17 13:30:00,291.46,291.6,290.03,290.29,18735.0,280.2709,280.4055,278.8958,279.1458,18735.0
2023-10-17 14:00:00,290.41,290.81,290.23,290.71,13789.0,279.2612,279.6458,279.0881,279.5497,13789.0
2023-10-17 14:30:00,290.72,291.02,290.19,290.46,15844.0,279.5593,279.8478,279.0496,279.3093,15844.0
2023-10-17 15:00:00,290.52,290.71,289.81,290.56,23897.0,279.367,279.5497,278.6842,279.4054,23897.0
2023-10-17 15:30:00,290.57,290.95,289.54,290.92,89367.0,279.415,279.7805,278.4246,279.7516,89367.0
2023-10-18 09:30:00,289.81,289.81,286.72,287.39,28123.0,278.6842,278.6842,275.7128,276.3571,28123.0
2023-10-18 10:00:00,287.27,287.41,285.82,285.93,15246.0,276.2417,276.3764,274.8474,274.9532,15246.0
2023-10-18 10:30:00,285.64,285.81,284.83,285.81,10787.0,274.6743,274.8378,273.8954,274.8378,10787.0
2023-10-18 11:00:00,285.76,286.45,285.25,285.73,12533.0,274.7897,275.4532,274.2993,274.7609,12533.0
2023-10-18 11:30:00,285.86,286.07,285.01,285.08,11407.0,274.8859,275.0878,274.0685,274.1358,11407.0
2023-10-18 12:00:00,284.97,285.33,284.03,284.44,20614.0,274.03,274.3762,273.1261,273.5204,20614.0
2023-10-18 12:30:00,284.53,284.78,284.2,284.76,6021.0,273.6069,273.8473,273.2896,273.8281,6021.0
2023-10-18 13:00:00,284.53,285.9,284.37,285.19,7539.0,273.6069,274.9243,273.4531,274.2416,7539.0
2023-10-18 13:30:00,285.37,285.43,284.35,285.13,7387.0,274.4147,274.4724,273.4338,274.1839,7387.0
2023-10-18 14:00:00,285.23,285.69,284.97,284.97,9330.0,274.28,274.7224,274.03,274.03,9330.0
2023-10-18 14:30:00,284.98,285.37,284.31,284.66,17081.0,274.0396,274.4147,273.3954,273.7319,17081.0
2023-10-18 15:00:00,284.48,284.48,283.61,283.71,13464.0,273.5588,273.5588,272.7222,272.8184,13464.0
2023-10-18 15:30:00,283.82,284.23,282.97,283.38,64172.0,272.9242,273.3184,272.1068,272.5011,64172.0
2023-10-19 09:30:00,282.17,284.26,282.17,283.84,20233.0,271.3375,273.3473,271.3375,272.9434,20233.0
2023-10-19 10:00:00,283.59,283.63,282.08,282.08,18219.0,272.703,272.7415,271.251,271.251,18219.0
2023-10-19 10:30:00,282.18,282.18,280.91,281.1,7770.0,271.3471,271.3471,270.1259,270.3086,7770.0
2023-10-19 11:00:00,281.11,282.7,281.11,282.7,7011.0,270.3182,271.8472,270.3182,271.8472,7011.0
2023-10-19 11:30:00,282.63,283.2,282.35,282.59,8824.0,271.7799,272.328,271.5106,271.7414,8824.0
2023-10-19 12:00:00,282.47,284.18,282.0,282.58,13003.0,271.626,273.2704,271.174,271.7318,13003.0
2023-10-19 12:30:00,282.69,284.29,281.42,283.83,10948.0,271.8376,273.3761,270.6163,272.9338,10948.0
2023-10-19 13:00:00,284.07,284.59,283.42,283.58,7357.0,273.1646,273.6646,272.5395,272.6934,7357.0
2023-10-19 13:30:00,283.79,283.79,281.88,282.28,14161.0,272.8953,272.8953,271.0587,271.4433,14161.0
2023-10-19 14:00:00,282.09,282.4,281.48,281.53,11818.0,271.2606,271.5587,270.674,270.7221,11818.0
2023-10-19 14:30:00,281.49,281.62,280.56,281.09,12277.0,270.6836,270.8086,269.7893,270.299,12277.0
2023-10-19 15:00:00,280.98,280.98,280.02,280.61,21254.0,270.1932,270.1932,269.2701,269.8374,21254.0
2023-10-19 15:30:00,280.7,281.23,280.02,280.56,48080.0,269.924,270.4336,269.2701,269.7893,48080.0
2023-10-20 09:30:00,279.46,281.25,279.19,279.36,76868.0,268.7316,270.4528,268.4719,268.6354,76868.0
2023-10-20 10:00:00,279.14,279.45,278.13,278.3,7915.0,268.4238,268.7219,267.4526,267.6161,7915.0
2023-10-20 10:30:00,278.09,279.76,278.09,279.11,14722.0,267.4142,269.02,267.4142,268.395,14722.0
2023-10-20 11:00:00,279.32,279.39,278.12,278.29,8202.0,268.5969,268.6642,267.443,267.6065,8202.0
2023-10-20 11:30:00,278.16,278.91,277.82,278.54,23056.0,267.4815,268.2027,267.1545,267.8469,23056.0
2023-10-20 12:00:00,278.57,279.84,278.18,279.54,16951.0,267.8757,269.097,267.5007,268.8085,16951.0
2023-10-20 12:30:00,279.63,280.22,279.43,280.22,10352.0,268.895,269.4624,268.7027,269.4624,10352.0
2023-10-20 13:00:00,280.2,280.84,279.56,280.66,13068.0,269.4432,270.0586,268.8277,269.8855,13068.0
2023-10-20 13:30:00,280.9,280.9,280.03,280.41,12261.0,270.1163,270.1163,269.2797,269.6451,12261.0
2023-10-20 14:00:00,280.38,280.43,279.16,279.34,9528.0,269.6162,269.6643,268.4431,268.6162,9528.0
2023-10-20 14:30:00,279.3,279.89,279.14,279.44,14070.0,268.5777,269.1451,268.4238,268.7123,14070.0
2023-10-20 15:00:00,279.53,279.68,278.89,279.19,14724.0,268.7989,268.9431,268.1834,268.4719,14724.0
2023-10-20 15:30:00,279.24,279.27,277.97,278.65,63850.0,268.52,268.5489,267.2988,267.9527,63850.0
2023-10-23 09:30:00,276.8,278.8,276.8,278.8,45796.0,266.1737,268.0969,266.1737,268.0969,45796.0
2023-10-23 10:00:00,278.56,278.6,277.39,277.54,12653.0,267.8661,267.9046,266.741,266.8853,12653.0
2023-10-23 10:30:00,277.43,277.48,276.65,276.65,22501.0,266.7795,266.8276,266.0294,266.0294,22501.0
2023-10-23 11:00:00,276.85,277.94,276.68,277.82,10941.0,266.2218,267.2699,266.0583,267.1545,10941.0
2023-10-23 11:30:00,278.03,278.2,276.98,277.12,15956.0,267.3565,267.5199,266.3468,266.4814,15956.0
2023-10-23 12:00:00,277.09,277.17,276.13,276.68,18892.0,266.4525,266.5295,265.5294,266.0583,18892.0
2023-10-23 12:30:00,276.53,277.34,276.28,277.24,16330.0,265.914,266.6929,265.6736,266.5968,16330.0
2023-10-23 13:00:00,277.28,277.41,276.35,277.12,16377.0,266.6352,266.7603,265.741,266.4814,16377.0
2023-10-23 13:30:00,277.1,277.38,276.28,276.53,12829.0,266.4622,266.7314,265.6736,265.914,12829.0
2023-10-23 14:00:00,276.39,276.39,275.06,275.71,20978.0,265.7794,265.7794,264.5005,265.1255,20978.0
2023-10-23 14:30:00,275.75,276.27,275.7,275.96,19385.0,265.164,265.664,265.1159,265.3659,19385.0
2023-10-23 15:00:00,275.98,276.04,274.61,274.61,24721.0,265.3852,265.4429,264.0678,264.0678,24721.0
2023-10-23 15:30:00,274.58,274.98,274.27,274.45,85623.0,264.0389,264.4235,263.7408,263.9139,85623.0
2023-10-24 09:30:00,275.9,278.28,275.15,277.71,31056.0,265.3082,267.5969,264.587,267.0487,31056.0
2023-10-24 10:00:00,277.19,278.36,276.88,278.36,10163.0,266.5487,267.6738,266.2506,267.6738,10163.0
2023-10-24 10:30:00,278.27,278.27,277.33,277.85,8847.0,267.5872,267.5872,266.6833,267.1834,8847.0
2023-10-24 11:00:00,277.61,277.98,277.28,277.89,15416.0,266.9526,267.3084,266.6352,267.2218,15416.0
2023-10-24 11:30:00,277.85,277.85,276.36,276.61,10556.0,267.1834,267.1834,265.7506,265.991,10556.0
2023-10-24 12:00:00,276.93,277.04,275.99,276.21,14163.0,266.2987,266.4045,265.3948,265.6063,14163.0
2023-10-24 12:30:00,276.26,276.64,275.73,275.96,5613.0,265.6544,266.0198,265.1448,265.3659,5613.0
2023-10-24 13:00:00,275.91,275.91,274.96,275.19,15511.0,265.3178,265.3178,264.4043,264.6255,15511.0
2023-10-24 13:30:00,275.22,275.51,274.63,274.86,16489.0,264.6543,264.9332,264.087,264.3082,16489.0
2023-10-24 14:00:00,274.89,277.08,274.65,276.91,46848.0,264.337,266.4429,264.1062,266.2795,46848.0
2023-10-24 14:30:00,277.13,278.35,277.13,277.96,21589.0,266.491,267.6642,266.491,267.2891,21589.0
2023-10-24 15:00:00,277.96,278.23,277.62,278.15,10002.0,267.2891,267.5488,266.9622,267.4718,10002.0
2023-10-24 15:30:00,278.14,278.28,277.17,277.27,63415.0,267.4622,267.5969,266.5295,266.6256,63415.0
2023-10-25 09:30:00,276.96,277.37,275.75,276.78,22956.0,266.3275,266.7218,265.164,266.1544,22956.0
2023-10-25 10:00:00,276.47,276.55,275.92,276.28,19294.0,265.8563,265.9333,265.3275,265.6736,19294.0
2023-10-25 10:30:00,276.21,277.25,276.1,276.99,24711.0,265.6063,266.6064,265.5005,266.3564,24711.0
2023-10-25 11:00:00,277.08,277.93,277.06,277.68,30643.0,266.4429,267.2603,266.4237,267.0199,30643.0
2023-10-25 11:30:00,277.59,277.59,276.0,276.05,18130.0,266.9333,266.9333,265.4044,265.4525,18130.0
2023-10-25 12:00:00,275.88,275.99,275.24,275.32,14403.0,265.289,265.3948,264.6736,264.7505,14403.0
2023-10-25 12:30:00,275.36,275.82,275.05,275.42,15233.0,264.789,265.2313,264.4909,264.8467,15233.0
2023-10-25 13:00:00,275.38,275.64,275.11,275.34,10237.0,264.8082,265.0582,264.5486,264.7697,10237.0
2023-10-25 13:30:00,275.25,275.67,275.25,275.57,10830.0,264.6832,265.0871,264.6832,264.9909,10830.0
2023-10-25 14:00:00,275.36,275.47,274.75,274.87,9266.0,264.789,264.8947,264.2024,264.3178,9266.0
2023-10-25 14:30:00,274.96,275.09,274.6,274.74,10340.0,264.4043,264.5293,264.0581,264.1928,10340.0
2023-10-25 15:00:00,274.59,275.28,274.44,275.18,12401.0,264.0485,264.712,263.9043,264.6159,12401.0
2023-10-25 15:30:00,275.19,275.23,274.36,274.48,69265.0,264.6255,264.6639,263.8273,263.9427,69265.0
2023-10-26 09:30:00,276.1,277.36,275.6,276.76,20943.0,265.5005,266.7122,265.0197,266.1352,20943.0
2023-10-26 10:00:00,277.25,277.85,276.21,277.64,17304.0,266.6064,267.1834,265.6063,266.9814,17304.0
2023-10-26 10:30:00,277.66,279.07,276.91,278.77,21480.0,267.0007,268.3565,266.2795,268.068,21480.0
2023-10-26 11:00:00,278.88,279.22,277.84,278.58,16361.0,268.1738,268.5008,267.1738,267.8853,16361.0
2023-10-26 11:30:00,278.7,278.7,277.29,277.6,14627.0,268.0007,268.0007,266.6449,266.943,14627.0
2023-10-26 12:00:00,277.52,277.72,277.13,277.72,29813.0,266.866,267.0584,266.491,267.0584,29813.0
2023-10-26 12:30:00,277.67,278.75,277.58,278.35,12418.0,267.0103,268.0488,266.9237,267.6642,12418.0
2023-10-26 13:00:00,278.28,279.75,278.22,278.53,22933.0,267.5969,269.0104,267.5392,267.8373,22933.0
2023-10-26 13:30:00,278.44,279.17,278.02,279.0,13254.0,267.7507,268.4527,267.3468,268.2892,13254.0
2023-10-26 14:00:00,278.87,279.29,278.39,278.49,15555.0,268.1642,268.5681,267.7026,267.7988,15555.0
2023-10-26 14:30:00,278.6,279.64,278.48,279.35,23723.0,267.9046,268.9046,267.7892,268.6258,23723.0
2023-10-26 15:00:00,279.55,279.67,278.81,279.0,21534.0,268.8181,268.9335,268.1065,268.2892,21534.0
2023-10-26 15:30:00,278.84,278.92,277.36,277.73,106669.0,268.1354,268.2123,266.7122,267.068,106669.0
2023-10-27 09:30:00,276.95,279.69,276.95,279.62,43409.0,266.3179,268.9527,266.3179,268.8854,43409.0
2023-10-27 10:00:00,279.34,279.53,277.55,278.15,16945.0,268.6162,268.7989,266.8949,267.4718,16945.0
2023-10-27 10:30:00,278.38,278.41,277.72,278.08,14568.0,267.693,267.7219,267.0584,267.4045,14568.0
2023-10-27 11:00:00,278.1,278.13,277.43,277.52,12536.0,267.4238,267.4526,266.7795,266.866,12536.0
2023-10-27 11:30:00,277.57,278.25,277.12,277.65,15099.0,266.9141,267.568,266.4814,266.991,15099.0
2023-10-27 12:00:00,277.56,277.6,276.4,276.74,10031.0,266.9045,266.943,265.789,266.116,10031.0
2023-10-27 12:30:00,276.61,276.7,276.25,276.48,8358.0,265.991,266.0775,265.6448,265.866,8358.0
2023-10-27 13:00:00,276.48,277.0,275.36,275.59,11833.0,265.866,266.366,264.789,265.0101,11833.0
2023-10-27 13:30:00,275.57,276.07,275.55,275.69,5499.0,264.9909,265.4717,264.9717,265.1063,5499.0
2023-10-27 14:00:00,275.88,276.16,275.24,275.44,25011.0,265.289,265.5582,264.6736,264.8659,25011.0
2023-10-27 14:30:00,275.29,276.26,275.24,275.45,19360.0,264.7216,265.6544,264.6736,264.8755,19360.0
2023-10-27 15:00:00,275.45,275.93,275.22,275.93,12711.0,264.8755,265.3371,264.6543,265.3371,12711.0
2023-10-27 15:30:00,276.12,276.36,275.2,276.33,69888.0,265.5198,265.7506,264.6351,265.7217,69888.0
2023-10-30 09:30:00,278.0,278.32,277.02,277.63,25348.0,267.3276,267.6353,266.3852,266.9718,25348.0
2023-10-30 10:00:00,277.57,277.86,277.15,277.61,10828.0,266.9141,267.193,266.5102,266.9526,10828.0
2023-10-30 10:30:00,277.54,278.51,277.19,278.5,16457.0,266.8853,267.818,266.5487,267.8084,16457.0
2023-10-30 11:00:00,278.44,279.2,277.55,278.16,6340.0,267.7507,268.4815,266.8949,267.4815,6340.0
2023-10-30 11:30:00,277.84,278.8,277.84,278.74,13000.0,267.1738,268.0969,267.1738,268.0392,13000.0
2023-10-30 12:00:00,278.69,279.34,278.68,278.79,14458.0,267.9911,268.6162,267.9815,268.0873,14458.0
2023-10-30 12:30:00,278.86,279.3,278.73,278.78,11658.0,268.1546,268.5777,268.0296,268.0777,11658.0
2023-10-30 13:00:00,278.87,279.29,278.41,279.1,23875.0,268.1642,268.5681,267.7219,268.3854,23875.0
2023-10-30 13:30:00,279.1,279.32,278.68,279.32,8065.0,268.3854,268.5969,267.9815,268.5969,8065.0
2023-10-30 14:00:00,279.29,279.4,278.95,279.21,8836.0,268.5681,268.6739,268.2411,268.4912,8836.0
2023-10-30 14:30:00,279.12,280.25,279.1,280.08,15469.0,268.4046,269.4912,268.3854,269.3278,15469.0
2023-10-30 15:00:00,280.23,280.95,280.03,280.41,12679.0,269.472,270.1644,269.2797,269.6451,12679.0
2023-10-30 15:30:00,280.33,280.87,279.98,280.75,71069.0,269.5682,270.0874,269.2316,269.972,71069.0
2023-10-31 09:30:00,280.87,280.87,278.58,279.58,14922.0,270.0874,270.0874,267.8853,268.847,14922.0
2023-10-31 10:00:00,279.39,281.37,279.03,281.37,9706.0,268.6642,270.5682,268.3181,270.5682,9706.0
2023-10-31 10:30:00,281.31,282.14,280.84,282.1,26374.0,270.5105,271.3087,270.0586,271.2702,26374.0
2023-10-31 11:00:00,282.19,282.63,281.82,282.39,12635.0,271.3568,271.7799,271.001,271.5491,12635.0
2023-10-31 11:30:00,282.29,282.92,282.15,282.92,10457.0,271.4529,272.0587,271.3183,272.0587,10457.0
2023-10-31 12:00:00,283.0,283.25,282.56,282.92,7446.0,272.1357,272.3761,271.7126,272.0587,7446.0
2023-10-31 12:30:00,283.01,283.49,282.58,283.15,22251.0,272.1453,272.6068,271.7318,272.2799,22251.0
2023-10-31 13:00:00,283.21,283.59,282.98,283.33,15083.0,272.3376,272.703,272.1164,272.453,15083.0
2023-10-31 13:30:00,283.42,283.83,283.26,283.6,8110.0,272.5395,272.9338,272.3857,272.7126,8110.0
2023-10-31 14:00:00,283.59,283.59,282.94,283.05,10197.0,272.703,272.703,272.078,272.1837,10197.0
2023-10-31 14:30:00,283.1,283.34,282.74,283.18,14542.0,272.2318,272.4626,271.8856,272.3087,14542.0
2023-10-31 15:00:00,283.1,283.6,283.01,283.5,20873.0,272.2318,272.7126,272.1453,272.6165,20873.0
2023-10-31 15:30:00,283.5,283.5,282.32,282.4,112071.0,272.6165,272.6165,271.4818,271.5587,112071.0
2023-11-01 09:30:00,283.04,283.04,280.25,281.35,24357.0,272.1741,272.1741,269.4912,270.549,24357.0
2023-11-01 10:00:00,281.59,282.66,281.23,282.55,22154.0,270.7798,271.8087,270.4336,271.7029,22154.0
2023-11-01 10:30:00,282.47,283.26,281.88,282.22,15350.0,271.626,272.3857,271.0587,271.3856,15350.0
2023-11-01 11:00:00,281.89,282.14,280.34,280.46,12627.0,271.0683,271.3087,269.5778,269.6932,12627.0
2023-11-01 11:30:00,280.37,280.79,280.09,280.15,18559.0,269.6066,270.0105,269.3374,269.3951,18559.0
2023-11-01 12:00:00,280.07,280.57,279.7,279.93,17065.0,269.3181,269.7989,268.9623,269.1835,17065.0
2023-11-01 12:30:00,279.89,280.16,279.55,280.13,14354.0,269.1451,269.4047,268.8181,269.3758,14354.0
2023-11-01 13:00:00,280.13,280.82,280.05,280.44,15585.0,269.3758,270.0393,269.2989,269.6739,15585.0
2023-11-01 13:30:00,280.35,281.5,280.12,280.98,8915.0,269.5874,270.6932,269.3662,270.1932,8915.0
2023-11-01 14:00:00,281.16,281.92,280.81,281.27,41628.0,270.3663,271.0971,270.0297,270.4721,41628.0
2023-11-01 14:30:00,281.34,282.68,280.92,282.43,21737.0,270.5394,271.8279,270.1355,271.5875,21737.0
2023-11-01 15:00:00,282.52,283.79,282.27,283.36,27516.0,271.6741,272.8953,271.4337,272.4818,27516.0
2023-11-01 15:30:00,283.41,284.33,282.88,283.49,148821.0,272.5299,273.4146,272.0203,272.6068,148821.0
2023-11-02 09:30:00,284.45,286.13,283.36,283.5,40365.0,273.53,275.1455,272.4818,272.6165,40365.0
2023-11-02 10:00:00,283.72,285.56,283.27,285.53,16273.0,272.828,274.5974,272.3953,274.5685,16273.0
2023-11-02 10:30:00,285.7,286.88,285.7,286.47,16252.0,274.732,275.8667,274.732,275.4724,16252.0
2023-11-02 11:00:00,286.87,286.92,286.06,286.69,18435.0,275.8571,275.9052,275.0782,275.684,18435.0
2023-11-02 11:30:00,286.72,287.46,286.72,286.97,20472.0,275.7128,276.4244,275.7128,275.9533,20472.0
2023-11-02 12:00:00,286.95,286.95,286.59,286.67,11096.0,275.934,275.934,275.5878,275.6648,11096.0
2023-11-02 12:30:00,286.74,287.41,286.74,287.11,19924.0,275.7321,276.3764,275.7321,276.0879,19924.0
2023-11-02 13:00:00,287.25,288.09,287.19,287.68,13317.0,276.2225,277.0303,276.1648,276.636,13317.0
2023-11-02 13:30:00,287.92,288.46,287.88,288.23,8637.0,276.8668,277.3861,276.8283,277.1649,8637.0
2023-11-02 14:00:00,288.21,288.7,287.81,288.49,28603.0,277.1456,277.6168,276.761,277.4149,28603.0
2023-11-02 14:30:00,288.42,288.45,287.53,287.66,27532.0,277.3476,277.3764,276.4918,276.6168,27532.0
2023-11-02 15:00:00,287.46,288.38,287.41,288.34,15930.0,276.4244,277.3091,276.3764,277.2707,15930.0
2023-11-02 15:30:00,288.42,289.83,288.4,289.74,128827.0,277.3476,278.7035,277.3284,278.6169,128827.0
2023-11-03 09:30:00,292.25,293.78,292.25,292.85,65307.0,281.0306,282.5018,281.0306,281.6075,65307.0
2023-11-03 10:00:00,292.99,293.37,292.47,293.02,53884.0,281.7421,282.1076,281.2421,281.771,53884.0
2023-11-03 10:30:00,293.02,293.02,291.51,292.46,40137.0,281.771,281.771,280.319,281.2325,40137.0
2023-11-03 11:00:00,292.51,292.81,292.28,292.81,21956.0,281.2806,281.5691,281.0594,281.5691,21956.0
2023-11-03 11:30:00,292.89,293.61,292.36,293.39,25070.0,281.646,282.3383,281.1363,282.1268,25070.0
2023-11-03 12:00:00,293.42,293.47,292.66,292.95,31234.0,282.1556,282.2037,281.4248,281.7037,31234.0
2023-11-03 12:30:00,293.01,293.71,292.94,293.57,17945.0,281.7614,282.4345,281.6941,282.2999,17945.0
2023-11-03 13:00:00,293.63,293.91,293.3,293.86,14391.0,282.3576,282.6268,282.0402,282.5787,14391.0
2023-11-03 13:30:00,293.89,295.03,293.8,294.95,23372.0,282.6076,283.7038,282.521,283.6269,23372.0
2023-11-03 14:00:00,294.97,295.16,294.75,294.94,14966.0,283.6461,283.8288,283.4346,283.6173,14966.0
2023-11-03 14:30:00,295.22,295.32,294.83,295.26,15578.0,283.8865,283.9827,283.5115,283.925,15578.0
2023-11-03 15:00:00,295.27,295.96,295.26,295.44,44608.0,283.9346,284.5981,283.925,284.0981,44608.0
2023-11-03 15:30:00,295.24,295.3,293.13,293.2,116178.0,283.9058,283.9635,281.8768,281.9441,116178.0
2023-11-06 09:30:00,293.2,293.79,290.66,293.34,104656.0,281.9441,282.5114,279.5016,282.0787,104656.0
2023-11-06 10:00:00,293.36,294.13,292.96,294.13,84754.0,282.0979,282.8384,281.7133,282.8384,84754.0
2023-11-06 10:30:00,294.05,294.16,293.09,293.09,53060.0,282.7615,282.8672,281.8383,281.8383,53060.0
2023-11-06 11:00:00,293.06,293.29,291.21,291.22,35924.0,281.8095,282.0306,280.0305,280.0401,35924.0
2023-11-06 11:30:00,291.15,291.57,290.29,291.29,29771.0,279.9728,280.3767,279.1458,280.1074,29771.0
2023-11-06 12:00:00,291.42,291.67,290.28,290.33,26642.0,280.2324,280.4728,279.1362,279.1843,26642.0
2023-11-06 12:30:00,290.35,290.41,289.55,289.93,22179.0,279.2035,279.2612,278.4342,278.7996,22179.0
2023-11-06 13:00:00,289.94,290.04,289.57,290.01,19408.0,278.8092,278.9054,278.4534,278.8765,19408.0
2023-11-06 13:30:00,289.94,290.5,289.69,290.42,31696.0,278.8092,279.3477,278.5688,279.2708,31696.0
2023-11-06 14:00:00,290.38,290.5,289.65,290.09,32802.0,279.2323,279.3477,278.5304,278.9535,32802.0
2023-11-06 14:30:00,289.98,290.48,289.84,290.2,37742.0,278.8477,279.3285,278.7131,279.0593,37742.0
2023-11-06 15:00:00,290.2,291.06,289.9,290.76,46376.0,279.0593,279.8862,278.7708,279.5978,46376.0
2023-11-06 15:30:00,290.75,291.51,290.01,291.5,103397.0,279.5881,280.319,278.8765,280.3093,103397.0
2023-11-07 09:30:00,271.74,273.06,260.53,260.76,510256.0,261.3079,262.5773,250.5283,250.7495,510256.0
2023-11-07 10:00:00,260.76,261.21,254.02,256.59,356185.0,250.7495,251.1822,244.2682,246.7395,356185.0
2023-11-07 10:30:00,256.35,262.72,255.76,262.07,411079.0,246.5087,252.6342,245.9414,252.0092,411079.0
2023-11-07 11:00:00,261.89,262.01,257.58,259.19,238170.0,251.8361,251.9515,247.6915,249.2397,238170.0
2023-11-07 11:30:00,259.21,260.35,257.98,259.44,170186.0,249.259,250.3552,248.0762,249.4801,170186.0
2023-11-07 12:00:00,259.22,259.23,256.63,257.82,137489.0,249.2686,249.2782,246.778,247.9223,137489.0
2023-11-07 12:30:00,257.85,258.44,256.55,256.7,79493.0,247.9512,248.5185,246.7011,246.8453,79493.0
2023-11-07 13:00:00,256.67,257.3,255.29,255.34,83585.0,246.8165,247.4223,245.4894,245.5375,83585.0
2023-11-07 13:30:00,255.31,256.46,255.03,255.18,115289.0,245.5087,246.6145,245.2394,245.3837,115289.0
2023-11-07 14:00:00,255.04,257.91,254.42,257.65,112050.0,245.249,248.0089,244.6528,247.7588,112050.0
2023-11-07 14:30:00,257.48,257.48,255.67,255.97,73322.0,247.5954,247.5954,245.8549,246.1433,73322.0
2023-11-07 15:00:00,255.95,256.5,255.21,255.21,100517.0,246.1241,246.653,245.4125,245.4125,100517.0
2023-11-07 15:30:00,255.18,256.51,254.24,254.45,387446.0,245.3837,246.6626,244.4798,244.6817,387446.0
2023-11-08 09:30:00,256.77,256.77,252.0,252.38,138179.0,246.9126,246.9126,242.3257,242.6912,138179.0
2023-11-08 10:00:00,252.38,254.06,251.63,252.32,134851.0,242.6912,244.3067,241.97,242.6335,134851.0
2023-11-08 10:30:00,252.29,254.71,252.13,253.93,74316.0,242.6046,244.9317,242.4508,244.1817,74316.0
2023-11-08 11:00:00,253.95,254.06,252.3,252.4,59203.0,244.2009,244.3067,242.6142,242.7104,59203.0
2023-11-08 11:30:00,252.36,253.68,252.12,253.22,58936.0,242.6719,243.9413,242.4411,243.4989,58936.0
2023-11-08 12:00:00,253.24,253.77,252.27,252.65,38882.0,243.5181,244.0278,242.5854,242.9508,38882.0
2023-11-08 12:30:00,252.58,253.24,252.15,252.48,43020.0,242.8835,243.5181,242.47,242.7873,43020.0
2023-11-08 13:00:00,252.45,252.71,251.85,252.51,49933.0,242.7585,243.0085,242.1815,242.8162,49933.0
2023-11-08 13:30:00,252.39,255.99,252.17,255.48,104288.0,242.7008,246.1626,242.4892,245.6721,104288.0
2023-11-08 14:00:00,255.45,257.86,254.97,257.82,141380.0,245.6433,247.9608,245.1817,247.9223,141380.0
2023-11-08 14:30:00,257.71,258.66,257.44,258.55,119281.0,247.8165,248.7301,247.5569,248.6243,119281.0
2023-11-08 15:00:00,258.47,260.09,258.39,259.95,137762.0,248.5474,250.1052,248.4704,249.9705,137762.0
2023-11-08 15:30:00,259.89,260.43,259.74,259.92,320739.0,249.9128,250.4321,249.7686,249.9417,320739.0
2023-11-09 09:30:00,262.53,262.57,258.66,261.41,94660.0,252.4515,252.49,248.7301,251.3745,94660.0
2023-11-09 10:00:00,261.45,261.45,259.95,261.3,69868.0,251.413,251.413,249.9705,251.2687,69868.0
2023-11-09 10:30:00,261.49,262.41,261.32,262.15,57365.0,251.4514,252.3361,251.288,252.0861,57365.0
2023-11-09 11:00:00,262.25,262.97,261.7,261.81,37180.0,252.1822,252.8746,251.6534,251.7591,37180.0
2023-11-09 11:30:00,261.75,262.06,261.24,261.68,31292.0,251.7014,251.9995,251.211,251.6341,31292.0
2023-11-09 12:00:00,261.77,263.05,261.69,263.05,25752.0,251.7207,252.9515,251.6437,252.9515,25752.0
2023-11-09 12:30:00,262.99,263.34,262.88,263.34,33813.0,252.8938,253.2304,252.7881,253.2304,33813.0
2023-11-09 13:00:00,263.19,263.5,262.16,263.33,69104.0,253.0862,253.3843,252.0957,253.2208,69104.0
2023-11-09 13:30:00,263.33,264.19,262.86,263.92,119512.0,253.2208,254.0478,252.7688,253.7881,119512.0
2023-11-09 14:00:00,263.85,264.25,262.88,264.23,87880.0,253.7208,254.1055,252.7881,254.0862,87880.0
2023-11-09 14:30:00,264.16,264.27,263.81,264.14,75971.0,254.0189,254.1247,253.6824,253.9997,75971.0
2023-11-09 15:00:00,264.15,264.31,263.21,263.76,66415.0,254.0093,254.1632,253.1054,253.6343,66415.0
2023-11-09 15:30:00,263.63,264.02,262.87,264.01,325888.0,253.5093,253.8843,252.7784,253.8747,325888.0
2023-11-10 09:30:00,263.71,267.34,263.01,265.47,137430.0,253.5862,257.0768,252.9131,255.2786,137430.0
2023-11-10 10:00:00,265.47,266.8,264.35,265.69,243787.0,255.2786,256.5576,254.2016,255.4902,243787.0
2023-11-10 10:30:00,265.95,266.39,265.12,265.44,38583.0,255.7402,256.1633,254.9421,255.2498,38583.0
2023-11-10 11:00:00,265.44,266.29,264.8,265.8,58477.0,255.2498,256.0672,254.6344,255.596,58477.0
2023-11-10 11:30:00,265.72,266.26,265.47,266.07,33169.0,255.519,256.0383,255.2786,255.8556,33169.0
2023-11-10 12:00:00,266.2,266.56,265.87,266.0,27521.0,255.9806,256.3268,255.6633,255.7883,27521.0
2023-11-10 12:30:00,265.98,267.17,265.94,266.92,69935.0,255.7691,256.9134,255.7306,256.673,69935.0
2023-11-10 13:00:00,267.0,267.3,266.19,266.71,47261.0,256.7499,257.0384,255.971,256.471,47261.0
2023-11-10 13:30:00,266.7,266.75,264.54,264.67,24905.0,256.4614,256.5095,254.3843,254.5093,24905.0
2023-11-10 14:00:00,264.51,264.79,263.5,264.73,57561.0,254.3555,254.6247,253.3843,254.567,57561.0
2023-11-10 14:30:00,264.65,265.02,264.31,264.68,44561.0,254.4901,254.8459,254.1632,254.519,44561.0
2023-11-10 15:00:00,264.82,265.17,264.69,265.0,71069.0,254.6536,254.9902,254.5286,254.8267,71069.0
2023-11-10 15:30:00,265.08,265.72,264.86,265.52,119314.0,254.9036,255.519,254.6921,255.3267,119314.0
2023-11-13 09:30:00,263.77,265.57,262.2,264.0,93422.0,253.6439,255.3748,252.1342,253.8651,93422.0
2023-11-13 10:00:00,263.99,264.31,263.27,263.39,37983.0,253.8555,254.1632,253.1631,253.2785,37983.0
2023-11-13 10:30:00,263.36,264.65,262.93,263.92,43189.0,253.2496,254.4901,252.8361,253.7881,43189.0
2023-11-13 11:00:00,264.04,265.01,262.94,264.61,90307.0,253.9035,254.8363,252.8458,254.4516,90307.0
2023-11-13 11:30:00,264.78,265.63,263.75,264.64,60099.0,254.6151,255.4325,253.6247,254.4805,60099.0
2023-11-13 12:00:00,264.7,265.28,264.48,265.0,42510.0,254.5382,255.0959,254.3266,254.8267,42510.0
2023-11-13 12:30:00,265.17,265.27,264.28,264.51,25730.0,254.9902,255.0863,254.1343,254.3555,25730.0
2023-11-13 13:00:00,264.42,264.45,263.97,264.0,28775.0,254.2689,254.2978,253.8362,253.8651,28775.0
2023-11-13 13:30:00,263.99,264.15,263.43,263.68,28757.0,253.8555,254.0093,253.3169,253.5574,28757.0
2023-11-13 14:00:00,263.71,264.12,263.5,263.96,49580.0,253.5862,253.9805,253.3843,253.8266,49580.0
2023-11-13 14:30:00,264.03,264.63,263.97,264.09,37278.0,253.8939,254.4709,253.8362,253.9516,37278.0
2023-11-13 15:00:00,264.02,264.77,264.0,264.76,62778.0,253.8843,254.6055,253.8651,254.5959,62778.0
2023-11-13 15:30:00,264.76,265.35,264.76,265.0,80630.0,254.5959,255.1632,254.5959,254.8267,80630.0
2023-11-14 09:30:00,267.0,268.96,266.0,268.87,93243.0,256.7499,258.6347,255.7883,258.5481,93243.0
2023-11-14 10:00:00,268.66,269.15,268.04,268.83,42307.0,258.3462,258.8174,257.75,258.5096,42307.0
2023-11-14 10:30:00,268.92,270.0,268.5,269.63,59772.0,258.5962,259.6347,258.1923,259.2789,59772.0
2023-11-14 11:00:00,269.69,270.01,269.47,269.54,82486.0,259.3366,259.6443,259.1251,259.1924,82486.0
2023-11-14 11:30:00,269.59,270.06,268.31,268.63,131313.0,259.2405,259.6924,258.0096,258.3173,131313.0
2023-11-14 12:00:00,268.63,269.42,268.23,268.8,161433.0,258.3173,259.077,257.9327,258.4808,161433.0
2023-11-14 12:30:00,268.8,269.18,268.7,269.12,75474.0,258.4808,258.8462,258.3846,258.7885,75474.0
2023-11-14 13:00:00,269.09,269.53,268.97,269.5,64909.0,258.7597,259.1828,258.6443,259.1539,64909.0
2023-11-14 13:30:00,269.63,271.5,269.63,271.5,22482.0,259.2789,261.0771,259.2789,261.0771,22482.0
2023-11-14 14:00:00,271.38,271.62,270.14,270.39,58038.0,260.9617,261.1925,259.7694,260.0098,58038.0
2023-11-14 14:30:00,270.57,270.73,270.12,270.19,30110.0,260.1828,260.3367,259.7501,259.8174,30110.0
2023-11-14 15:00:00,270.27,270.37,269.37,269.63,64883.0,259.8944,259.9905,259.0289,259.2789,64883.0
2023-11-14 15:30:00,269.71,269.77,267.73,268.37,204129.0,259.3559,259.4136,257.4519,258.0673,204129.0
2023-11-15 09:30:00,268.37,270.95,267.85,270.21,52753.0,258.0673,260.5483,257.5673,259.8367,52753.0
2023-11-15 10:00:00,270.18,272.28,270.14,272.0,43731.0,259.8078,261.8272,259.7694,261.5579,43731.0
2023-11-15 10:30:00,271.99,273.42,271.98,273.17,48531.0,261.5483,262.9234,261.5387,262.683,48531.0
2023-11-15 11:00:00,273.07,273.55,272.41,272.5,45420.0,262.5869,263.0484,261.9522,262.0388,45420.0
2023-11-15 11:30:00,272.51,273.61,272.36,273.31,57296.0,262.0484,263.1061,261.9041,262.8177,57296.0
2023-11-15 12:00:00,273.18,273.44,272.94,273.43,40062.0,262.6926,262.9427,262.4619,262.9331,40062.0
2023-11-15 12:30:00,273.29,273.84,272.88,273.6,24107.0,262.7984,263.3273,262.4042,263.0965,24107.0
2023-11-15 13:00:00,273.78,273.78,273.4,273.59,29590.0,263.2696,263.2696,262.9042,263.0869,29590.0
2023-11-15 13:30:00,273.59,274.0,272.84,272.97,29130.0,263.0869,263.4812,262.3657,262.4907,29130.0
2023-11-15 14:00:00,272.98,273.53,272.52,273.28,59246.0,262.5003,263.0292,262.058,262.7888,59246.0
2023-11-15 14:30:00,273.52,274.04,273.32,273.65,57983.0,263.0196,263.5196,262.8273,263.1446,57983.0
2023-11-15 15:00:00,273.71,274.25,273.49,274.12,37201.0,263.2023,263.7216,262.9907,263.5966,37201.0
2023-11-15 15:30:00,274.13,274.33,273.38,273.55,111021.0,263.6062,263.7985,262.885,263.0484,111021.0
2023-11-16 09:30:00,273.49,273.94,271.06,273.23,74631.0,262.9907,263.4235,260.654,262.7407,74631.0
2023-11-16 10:00:00,273.23,273.43,272.65,272.87,54071.0,262.7407,262.9331,262.183,262.3945,54071.0
2023-11-16 10:30:00,272.87,273.33,271.56,272.18,83241.0,262.3945,262.8369,261.1348,261.731,83241.0
2023-11-16 11:00:00,272.16,272.32,271.6,271.89,79144.0,261.7118,261.8657,261.1733,261.4522,79144.0
2023-11-16 11:30:00,271.8,274.28,271.8,274.05,56560.0,261.3656,263.7504,261.3656,263.5292,56560.0
2023-11-16 12:00:00,274.13,274.45,273.73,273.88,34866.0,263.6062,263.9139,263.2215,263.3658,34866.0
2023-11-16 12:30:00,273.7,274.29,273.18,273.4,45867.0,263.1927,263.76,262.6926,262.9042,45867.0
2023-11-16 13:00:00,273.33,273.65,273.1,273.46,33929.0,262.8369,263.1446,262.6157,262.9619,33929.0
2023-11-16 13:30:00,273.32,273.84,273.32,273.71,27111.0,262.8273,263.3273,262.8273,263.2023,27111.0
2023-11-16 14:00:00,273.62,273.73,273.43,273.6,42812.0,263.1158,263.2215,262.9331,263.0965,42812.0
2023-11-16 14:30:00,273.61,274.39,273.5,274.13,46676.0,263.1061,263.8562,263.0004,263.6062,46676.0
2023-11-16 15:00:00,274.16,274.4,273.18,273.18,62472.0,263.635,263.8658,262.6926,262.6926,62472.0
2023-11-16 15:30:00,273.24,274.04,273.11,273.55,213436.0,262.7503,263.5196,262.6253,263.0484,213436.0
2023-11-17 09:30:00,273.49,273.99,269.28,270.25,161926.0,262.9907,263.4716,258.9424,259.8751,161926.0
2023-11-17 10:00:00,270.32,270.99,269.55,270.52,73168.0,259.9424,260.5867,259.202,260.1348,73168.0
2023-11-17 10:30:00,270.33,271.26,270.08,271.08,93103.0,259.9521,260.8464,259.7117,260.6733,93103.0
2023-11-17 11:00:00,271.0,271.11,270.13,270.32,63555.0,260.5963,260.7021,259.7597,259.9424,63555.0
2023-11-17 11:30:00,270.45,270.68,269.63,269.98,36955.0,260.0675,260.2886,259.2789,259.6155,36955.0
2023-11-17 12:00:00,269.98,270.84,269.95,270.51,33788.0,259.6155,260.4425,259.5866,260.1251,33788.0
2023-11-17 12:30:00,270.61,271.8,270.42,271.47,36259.0,260.2213,261.3656,260.0386,261.0483,36259.0
2023-11-17 13:00:00,271.62,272.06,271.43,271.71,33377.0,261.1925,261.6156,261.0098,261.2791,33377.0
2023-11-17 13:30:00,271.69,271.98,271.08,271.62,31342.0,261.2598,261.5387,260.6733,261.1925,31342.0
2023-11-17 14:00:00,271.6,271.93,271.08,271.09,29613.0,261.1733,261.4906,260.6733,260.6829,29613.0
2023-11-17 14:30:00,271.1,271.59,271.1,271.5,29468.0,260.6925,261.1637,260.6925,261.0771,29468.0
2023-11-17 15:00:00,271.33,271.33,270.25,270.82,23201.0,260.9137,260.9137,259.8751,260.4232,23201.0
2023-11-17 15:30:00,270.77,270.77,269.55,269.99,79884.0,260.3752,260.3752,259.202,259.6251,79884.0
2023-11-20 09:30:00,269.99,271.84,269.16,270.72,163287.0,259.6251,261.4041,258.827,260.3271,163287.0
2023-11-20 10:00:00,270.72,271.51,270.51,271.38,63897.0,260.3271,261.0868,260.1251,260.9617,63897.0
2023-11-20 10:30:00,271.36,272.62,271.25,272.13,43539.0,260.9425,262.1541,260.8367,261.683,43539.0
2023-11-20 11:00:00,272.18,273.14,271.98,272.91,38253.0,261.731,262.6542,261.5387,262.433,38253.0
2023-11-20 11:30:00,272.92,273.23,272.53,273.0,48519.0,262.4426,262.7407,262.0676,262.5196,48519.0
2023-11-20 12:00:00,273.06,273.2,272.88,273.0,23222.0,262.5773,262.7119,262.4042,262.5196,23222.0
2023-11-20 12:30:00,273.0,273.05,272.15,272.51,55737.0,262.5196,262.5676,261.7022,262.0484,55737.0
2023-11-20 13:00:00,272.55,272.79,271.92,272.55,42842.0,262.0868,262.3176,261.481,262.0868,42842.0
2023-11-20 13:30:00,272.55,273.1,272.46,272.85,33125.0,262.0868,262.6157,262.0003,262.3753,33125.0
2023-11-20 14:00:00,272.78,273.41,272.78,273.05,41802.0,262.308,262.9138,262.308,262.5676,41802.0
2023-11-20 14:30:00,273.14,273.55,273.14,273.42,49179.0,262.6542,263.0484,262.6542,262.9234,49179.0
2023-11-20 15:00:00,273.41,273.72,273.07,273.12,53921.0,262.9138,263.2119,262.5869,262.635,53921.0
2023-11-20 15:30:00,273.04,273.63,271.9,272.3,101920.0,262.558,263.1254,261.4618,261.8464,101920.0
2023-11-21 09:30:00,273.5,275.06,273.02,274.0,167166.0,263.0004,264.5005,262.5388,263.4812,167166.0
2023-11-21 10:00:00,274.14,274.52,273.28,274.03,77829.0,263.6158,263.9812,262.7888,263.51,77829.0
2023-11-21 10:30:00,273.97,275.2,273.67,275.03,45581.0,263.4523,264.6351,263.1638,264.4716,45581.0
2023-11-21 11:00:00,274.97,275.56,274.76,275.32,21990.0,264.4139,264.9813,264.212,264.7505,21990.0
2023-11-21 11:30:00,275.31,275.9,275.05,275.33,47829.0,264.7409,265.3082,264.4909,264.7601,47829.0
2023-11-21 12:00:00,275.24,275.94,275.24,275.78,17655.0,264.6736,265.3467,264.6736,265.1928,17655.0
2023-11-21 12:30:00,275.72,276.43,275.69,276.19,10491.0,265.1351,265.8179,265.1063,265.5871,10491.0
2023-11-21 13:00:00,276.11,276.25,275.93,276.02,16539.0,265.5102,265.6448,265.3371,265.4236,16539.0
2023-11-21 13:30:00,276.09,276.51,276.0,276.44,21461.0,265.4909,265.8948,265.4044,265.8275,21461.0
2023-11-21 14:00:00,276.52,276.68,276.17,276.61,36757.0,265.9044,266.0583,265.5679,265.991,36757.0
2023-11-21 14:30:00,276.63,276.82,275.99,276.78,48134.0,266.0102,266.1929,265.3948,266.1544,48134.0
2023-11-21 15:00:00,276.73,277.2,276.7,277.07,43160.0,266.1064,266.5583,266.0775,266.4333,43160.0
2023-11-21 15:30:00,277.07,277.47,276.26,276.41,127729.0,266.4333,266.818,265.6544,265.7986,127729.0
2023-11-22 09:30:00,277.41,277.46,274.63,276.27,149289.0,266.7603,266.8083,264.087,265.664,149289.0
2023-11-22 10:00:00,276.18,276.45,274.72,275.0,71453.0,265.5775,265.8371,264.1735,264.4428,71453.0
2023-11-22 10:30:00,275.03,275.11,273.7,274.54,17312.0,264.4716,264.5486,263.1927,264.0004,17312.0
2023-11-22 11:00:00,274.63,274.79,273.78,274.34,20667.0,264.087,264.2408,263.2696,263.8081,20667.0
2023-11-22 11:30:00,274.37,275.1,274.25,275.09,29928.0,263.837,264.5389,263.7216,264.5293,29928.0
2023-11-22 12:00:00,274.98,275.0,274.28,274.32,15369.0,264.4235,264.4428,263.7504,263.7889,15369.0
2023-11-22 12:30:00,274.3,274.73,274.1,274.73,20464.0,263.7697,264.1831,263.5773,264.1831,20464.0
2023-11-22 13:00:00,274.79,275.02,274.36,274.63,23710.0,264.2408,264.462,263.8273,264.087,23710.0
2023-11-22 13:30:00,274.71,274.85,274.13,274.35,24771.0,264.1639,264.2985,263.6062,263.8177,24771.0
2023-11-22 14:00:00,274.4,274.75,274.35,274.6,25893.0,263.8658,264.2024,263.8177,264.0581,25893.0
2023-11-22 14:30:00,274.62,274.94,273.78,274.86,26079.0,264.0774,264.3851,263.2696,264.3082,26079.0
2023-11-22 15:00:00,274.73,275.23,274.44,275.06,24667.0,264.1831,264.6639,263.9043,264.5005,24667.0
2023-11-22 15:30:00,275.11,275.28,274.27,274.33,80386.0,264.5486,264.712,263.7408,263.7985,80386.0
2023-11-24 09:30:00,275.08,276.65,275.04,275.88,45415.0,264.5197,266.0294,264.4812,265.289,45415.0
2023-11-24 10:00:00,275.95,276.59,275.71,276.18,29808.0,265.3563,265.9717,265.1255,265.5775,29808.0
2023-11-24 10:30:00,276.39,276.49,275.23,275.31,23927.0,265.7794,265.8756,264.6639,264.7409,23927.0
2023-11-24 11:00:00,275.31,275.31,274.79,275.22,15669.0,264.7409,264.7409,264.2408,264.6543,15669.0
2023-11-24 11:30:00,275.16,275.48,275.03,275.24,18028.0,264.5966,264.9044,264.4716,264.6736,18028.0
2023-11-24 12:00:00,275.33,275.61,274.7,274.72,15499.0,264.7601,265.0294,264.1543,264.1735,15499.0
2023-11-24 12:30:00,274.73,275.13,274.5,274.5,38617.0,264.1831,264.5678,263.962,263.962,38617.0
2023-11-27 09:30:00,273.7,274.04,270.54,272.0,79796.0,263.1927,263.5196,260.154,261.5579,79796.0
2023-11-27 10:00:00,272.25,272.5,270.7,271.29,27270.0,261.7984,262.0388,260.3079,260.8752,27270.0
2023-11-27 10:30:00,271.19,271.44,270.8,270.84,13585.0,260.779,261.0194,260.404,260.4425,13585.0
2023-11-27 11:00:00,270.82,271.26,270.58,271.26,14833.0,260.4232,260.8464,260.1925,260.8464,14833.0
2023-11-27 11:30:00,271.15,271.39,270.85,271.16,19414.0,260.7406,260.9714,260.4521,260.7502,19414.0
2023-11-27 12:00:00,271.1,271.21,270.32,270.47,17270.0,260.6925,260.7983,259.9424,260.0867,17270.0
2023-11-27 12:30:00,270.44,270.62,269.86,270.02,35130.0,260.0578,260.2309,259.5001,259.654,35130.0
2023-11-27 13:00:00,270.01,270.21,269.4,269.89,70653.0,259.6443,259.8367,259.0578,259.529,70653.0
2023-11-27 13:30:00,269.81,270.0,269.6,269.89,15569.0,259.452,259.6347,259.2501,259.529,15569.0
2023-11-27 14:00:00,269.94,270.27,269.82,270.1,36422.0,259.577,259.8944,259.4616,259.7309,36422.0
2023-11-27 14:30:00,270.09,270.19,269.73,270.13,45256.0,259.7213,259.8174,259.3751,259.7597,45256.0
2023-11-27 15:00:00,270.02,270.54,269.76,270.51,24191.0,259.654,260.154,259.4039,260.1251,24191.0
2023-11-27 15:30:00,270.55,271.83,270.4,271.52,123020.0,260.1636,261.3945,260.0194,261.0964,123020.0
2023-11-28 09:30:00,271.0,271.73,269.38,270.86,31478.0,260.5963,261.2983,259.0385,260.4617,31478.0
2023-11-28 10:00:00,270.86,271.26,270.39,271.12,17567.0,260.4617,260.8464,260.0098,260.7117,17567.0
2023-11-28 10:30:00,271.22,271.22,270.09,270.33,20882.0,260.8079,260.8079,259.7213,259.9521,20882.0
2023-11-28 11:00:00,270.43,270.86,270.16,270.43,14959.0,260.0482,260.4617,259.7886,260.0482,14959.0
2023-11-28 11:30:00,270.44,271.62,270.44,271.3,12951.0,260.0578,261.1925,260.0578,260.8848,12951.0
2023-11-28 12:00:00,271.24,271.5,270.28,270.36,9879.0,260.8271,261.0771,259.904,259.9809,9879.0
2023-11-28 12:30:00,270.37,270.46,269.71,269.76,10142.0,259.9905,260.0771,259.3559,259.4039,10142.0
2023-11-28 13:00:00,269.72,269.72,269.23,269.64,10186.0,259.3655,259.3655,258.8943,259.2885,10186.0
2023-11-28 13:30:00,269.77,269.94,269.02,269.03,10198.0,259.4136,259.577,258.6923,258.702,10198.0
2023-11-28 14:00:00,269.04,269.24,268.5,268.6,25145.0,258.7116,258.9039,258.1923,258.2885,25145.0
2023-11-28 14:30:00,268.56,269.38,268.56,269.14,20907.0,258.25,259.0385,258.25,258.8077,20907.0
2023-11-28 15:00:00,269.17,269.28,268.74,268.98,15238.0,258.8366,258.9424,258.4231,258.6539,15238.0
2023-11-28 15:30:00,268.96,268.96,267.96,268.35,135545.0,258.6347,258.6347,257.673,258.0481,135545.0
2023-11-29 09:30:00,269.74,270.8,268.98,269.51,45191.0,259.3847,260.404,258.6539,259.1635,45191.0
2023-11-29 10:00:00,269.56,269.76,267.23,267.78,42810.0,259.2116,259.4039,256.9711,257.5,42810.0
2023-11-29 10:30:00,267.74,268.51,267.53,268.31,25938.0,257.4615,258.2019,257.2596,258.0096,25938.0
2023-11-29 11:00:00,268.36,268.55,267.42,267.81,25221.0,258.0577,258.2404,257.1538,257.5288,25221.0
2023-11-29 11:30:00,267.74,267.75,267.21,267.46,22113.0,257.4615,257.4711,256.9518,257.1922,22113.0
2023-11-29 12:00:00,267.44,268.16,267.34,267.77,25260.0,257.173,257.8654,257.0768,257.4903,25260.0
2023-11-29 12:30:00,267.95,267.95,267.23,267.33,16868.0,257.6634,257.6634,256.9711,257.0672,16868.0
2023-11-29 13:00:00,267.31,267.58,267.0,267.58,24182.0,257.048,257.3076,256.7499,257.3076,24182.0
2023-11-29 13:30:00,267.5,267.93,267.46,267.73,13481.0,257.2307,257.6442,257.1922,257.4519,13481.0
2023-11-29 14:00:00,267.78,268.39,267.16,267.18,29475.0,257.5,258.0865,256.9038,256.923,29475.0
2023-11-29 14:30:00,267.15,267.23,266.53,266.72,23700.0,256.8941,256.9711,256.2979,256.4806,23700.0
2023-11-29 15:00:00,266.72,266.79,266.07,266.16,45771.0,256.4806,256.548,255.8556,255.9421,45771.0
2023-11-29 15:30:00,266.15,267.17,265.9,266.47,166397.0,255.9325,256.9134,255.6921,256.2402,166397.0
2023-11-30 09:30:00,266.48,268.39,265.73,267.76,65467.0,256.2499,258.0865,255.5287,257.4807,65467.0
2023-11-30 10:00:00,268.19,268.19,267.36,267.8,36717.0,257.8942,257.8942,257.0961,257.5192,36717.0
2023-11-30 10:30:00,267.76,268.56,267.15,268.48,30061.0,257.4807,258.25,256.8941,258.1731,30061.0
2023-11-30 11:00:00,268.41,268.48,267.5,267.69,44901.0,258.1058,258.1731,257.2307,257.4134,44901.0
2023-11-30 11:30:00,267.83,268.12,267.35,268.11,39498.0,257.548,257.8269,257.0865,257.8173,39498.0
2023-11-30 12:00:00,268.05,268.33,267.68,267.95,23732.0,257.7596,258.0288,257.4038,257.6634,23732.0
2023-11-30 12:30:00,267.95,268.36,267.37,268.13,40011.0,257.6634,258.0577,257.1057,257.8365,40011.0
2023-11-30 13:00:00,268.22,268.97,268.21,268.91,31145.0,257.9231,258.6443,257.9134,258.5866,31145.0
2023-11-30 13:30:00,268.95,269.66,268.55,269.4,23368.0,258.625,259.3078,258.2404,259.0578,23368.0
2023-11-30 14:00:00,269.5,269.9,269.23,269.9,43231.0,259.1539,259.5386,258.8943,259.5386,43231.0
2023-11-30 14:30:00,269.91,270.72,269.84,270.72,43162.0,259.5482,260.3271,259.4809,260.3271,43162.0
2023-11-30 15:00:00,270.62,270.68,269.97,270.34,39420.0,260.2309,260.2886,259.6059,259.9617,39420.0
2023-11-30 15:30:00,270.27,271.12,270.0,270.6,339952.0,259.8944,260.7117,259.6347,260.2117,339952.0
2023-12-01 09:30:00,270.6,272.49,269.84,270.53,30775.0,260.2117,262.0291,259.4809,260.1444,30775.0
2023-12-01 10:00:00,270.69,271.5,270.26,270.47,53611.0,260.2982,261.0771,259.8847,260.0867,53611.0
2023-12-01 10:30:00,270.55,271.97,270.53,271.76,63479.0,260.1636,261.5291,260.1444,261.3272,63479.0
2023-12-01 11:00:00,271.91,272.87,271.46,272.75,40287.0,261.4714,262.3945,261.0387,262.2792,40287.0
2023-12-01 11:30:00,272.68,274.12,272.34,273.17,43749.0,262.2118,263.5966,261.8849,262.683,43749.0
2023-12-01 12:00:00,273.12,273.98,272.93,273.04,40210.0,262.635,263.4619,262.4522,262.558,40210.0
2023-12-01 12:30:00,273.02,273.58,272.98,273.12,43121.0,262.5388,263.0773,262.5003,262.635,43121.0
2023-12-01 13:00:00,273.12,273.37,272.77,272.77,59479.0,262.635,262.8754,262.2984,262.2984,59479.0
2023-12-01 13:30:00,272.72,273.15,272.72,272.94,60646.0,262.2503,262.6638,262.2503,262.4619,60646.0
2023-12-01 14:00:00,272.95,273.11,272.08,272.73,44399.0,262.4715,262.6253,261.6349,262.2599,44399.0
2023-12-01 14:30:00,272.71,273.16,272.7,273.09,49652.0,262.2407,262.6734,262.2311,262.6061,49652.0
2023-12-01 15:00:00,273.07,274.74,272.81,274.74,97145.0,262.5869,264.1928,262.3369,264.1928,97145.0
2023-12-01 15:30:00,274.65,275.11,272.28,272.62,301399.0,264.1062,264.5486,261.8272,262.1541,301399.0
2023-12-04 09:30:00,270.94,272.56,269.42,269.5,27433.0,260.5386,262.0964,259.077,259.1539,27433.0
2023-12-04 10:00:00,269.58,270.78,269.22,270.27,41736.0,259.2309,260.3848,258.8847,259.8944,41736.0
2023-12-04 10:30:00,270.24,270.72,269.81,270.15,61996.0,259.8655,260.3271,259.452,259.779,61996.0
2023-12-04 11:00:00,270.09,270.49,269.76,270.14,91187.0,259.7213,260.1059,259.4039,259.7694,91187.0
2023-12-04 11:30:00,270.04,270.98,270.02,270.06,39453.0,259.6732,260.5771,259.654,259.6924,39453.0
2023-12-04 12:00:00,270.03,270.03,268.78,269.0,29116.0,259.6636,259.6636,258.4616,258.6731,29116.0
2023-12-04 12:30:00,268.93,270.01,268.76,270.01,79312.0,258.6058,259.6443,258.4423,259.6443,79312.0
2023-12-04 13:00:00,269.99,270.14,269.55,269.89,53874.0,259.6251,259.7694,259.202,259.529,53874.0
2023-12-04 13:30:00,269.89,270.29,269.46,269.6,76338.0,259.529,259.9136,259.1155,259.2501,76338.0
2023-12-04 14:00:00,269.6,270.19,269.4,270.06,70382.0,259.2501,259.8174,259.0578,259.6924,70382.0
2023-12-04 14:30:00,270.06,270.38,269.97,270.1,46199.0,259.6924,260.0001,259.6059,259.7309,46199.0
2023-12-04 15:00:00,270.11,270.99,270.1,270.48,76347.0,259.7405,260.5867,259.7309,260.0963,76347.0
2023-12-04 15:30:00,270.46,271.25,270.0,270.08,189788.0,260.0771,260.8367,259.6347,259.7117,189788.0
2023-12-05 09:30:00,269.26,269.76,263.86,266.27,70022.0,258.9231,259.4039,253.7304,256.0479,70022.0
2023-12-05 10:00:00,266.3,266.76,263.94,264.41,38917.0,256.0768,256.5191,253.8074,254.2593,38917.0
2023-12-05 10:30:00,264.42,264.94,264.05,264.65,62040.0,254.2689,254.769,253.9131,254.4901,62040.0
2023-12-05 11:00:00,264.63,264.74,263.15,264.19,54957.0,254.4709,254.5767,253.0477,254.0478,54957.0
2023-12-05 11:30:00,264.34,264.36,263.37,263.65,67464.0,254.192,254.2112,253.2593,253.5285,67464.0
2023-12-05 12:00:00,263.57,263.86,263.34,263.37,28520.0,253.4516,253.7304,253.2304,253.2593,28520.0
2023-12-05 12:30:00,263.45,263.54,262.61,263.07,36267.0,253.3362,253.4227,252.5284,252.9708,36267.0
2023-12-05 13:00:00,263.09,263.42,262.77,262.77,20097.0,252.99,253.3073,252.6823,252.6823,20097.0
2023-12-05 13:30:00,262.88,263.05,262.28,262.52,42775.0,252.7881,252.9515,252.2111,252.4419,42775.0
2023-12-05 14:00:00,262.55,262.76,262.02,262.21,52290.0,252.4707,252.6727,251.9611,252.1438,52290.0
2023-12-05 14:30:00,262.2,262.36,261.58,261.85,66759.0,252.1342,252.288,251.538,251.7976,66759.0
2023-12-05 15:00:00,261.85,262.18,261.07,261.43,107525.0,251.7976,252.1149,251.0475,251.3937,107525.0
2023-12-05 15:30:00,261.38,262.89,261.35,262.02,318271.0,251.3456,252.7977,251.3168,251.9611,318271.0
2023-12-06 09:30:00,262.39,263.39,260.29,261.37,72414.0,252.3169,253.2785,250.2975,251.336,72414.0
2023-12-06 10:00:00,261.27,262.58,261.27,262.28,54797.0,251.2399,252.4996,251.2399,252.2111,54797.0
2023-12-06 10:30:00,262.34,262.85,262.17,262.83,30632.0,252.2688,252.7592,252.1053,252.74,30632.0
2023-12-06 11:00:00,262.95,263.13,262.25,262.92,25784.0,252.8554,253.0285,252.1822,252.8265,25784.0
2023-12-06 11:30:00,263.02,263.02,262.05,262.07,41727.0,252.9227,252.9227,251.9899,252.0092,41727.0
2023-12-06 12:00:00,262.03,262.23,261.54,261.73,21682.0,251.9707,252.163,251.4995,251.6822,21682.0
2023-12-06 12:30:00,261.67,262.11,261.35,262.02,26671.0,251.6245,252.0476,251.3168,251.9611,26671.0
2023-12-06 13:00:00,262.1,263.94,262.09,263.88,23522.0,252.038,253.8074,252.0284,253.7497,23522.0
2023-12-06 13:30:00,263.83,264.1,263.39,263.67,33745.0,253.7016,253.9612,253.2785,253.5477,33745.0
2023-12-06 14:00:00,263.67,263.67,262.64,262.8,23056.0,253.5477,253.5477,252.5573,252.7111,23056.0
2023-12-06 14:30:00,262.76,262.99,262.45,262.6,39802.0,252.6727,252.8938,252.3746,252.5188,39802.0
2023-12-06 15:00:00,262.53,262.58,261.39,261.55,52497.0,252.4515,252.4996,251.3553,251.5091,52497.0
2023-12-06 15:30:00,261.54,261.63,260.76,261.28,213316.0,251.4995,251.5861,250.7495,251.2495,213316.0
2023-12-07 09:30:00,262.14,263.95,261.31,263.35,58639.0,252.0765,253.817,251.2783,253.24,58639.0
2023-12-07 10:00:00,263.33,264.03,262.54,262.54,33752.0,253.2208,253.8939,252.4611,252.4611,33752.0
2023-12-07 10:30:00,262.62,262.84,261.35,262.03,100349.0,252.538,252.7496,251.3168,251.9707,100349.0
2023-12-07 11:00:00,261.99,262.46,261.59,261.94,52512.0,251.9322,252.3842,251.5476,251.8842,52512.0
2023-12-07 11:30:00,262.07,262.39,261.73,262.29,21963.0,252.0092,252.3169,251.6822,252.2207,21963.0
2023-12-07 12:00:00,262.24,262.53,261.66,261.69,68042.0,252.1726,252.4515,251.6149,251.6437,68042.0
2023-12-07 12:30:00,261.92,262.24,261.6,261.86,31089.0,251.8649,252.1726,251.5572,251.8072,31089.0
2023-12-07 13:00:00,261.8,262.25,261.75,261.95,22518.0,251.7495,252.1822,251.7014,251.8938,22518.0
2023-12-07 13:30:00,262.02,262.33,261.92,261.92,24606.0,251.9611,252.2592,251.8649,251.8649,24606.0
2023-12-07 14:00:00,261.87,262.29,261.7,262.08,35062.0,251.8168,252.2207,251.6534,252.0188,35062.0
2023-12-07 14:30:00,261.98,262.29,261.82,261.97,41184.0,251.9226,252.2207,251.7688,251.913,41184.0
2023-12-07 15:00:00,261.9,261.91,261.15,261.33,92244.0,251.8457,251.8553,251.1245,251.2976,92244.0
2023-12-07 15:30:00,261.31,262.11,261.01,262.01,203083.0,251.2783,252.0476,250.9899,251.9515,203083.0
2023-12-08 09:30:00,262.78,263.99,262.54,263.22,50655.0,252.6919,253.8555,252.4611,253.115,50655.0
2023-12-08 10:00:00,263.21,264.72,263.2,263.75,24513.0,253.1054,254.5574,253.0958,253.6247,24513.0
2023-12-08 10:30:00,263.94,264.12,263.19,263.6,21462.0,253.8074,253.9805,253.0862,253.4804,21462.0
2023-12-08 11:00:00,263.53,264.14,263.0,264.13,26338.0,253.4131,253.9997,252.9035,253.9901,26338.0
2023-12-08 11:30:00,264.17,264.2,263.52,263.79,10705.0,254.0285,254.0574,253.4035,253.6631,10705.0
2023-12-08 12:00:00,263.82,264.0,263.49,263.94,18196.0,253.692,253.8651,253.3746,253.8074,18196.0
2023-12-08 12:30:00,263.85,263.85,263.52,263.55,10012.0,253.7208,253.7208,253.4035,253.4323,10012.0
2023-12-08 13:00:00,263.52,263.92,263.39,263.75,17422.0,253.4035,253.7881,253.2785,253.6247,17422.0
2023-12-08 13:30:00,263.82,263.82,263.38,263.54,9676.0,253.692,253.692,253.2689,253.4227,9676.0
2023-12-08 14:00:00,263.54,263.95,263.26,263.94,13999.0,253.4227,253.817,253.1535,253.8074,13999.0
2023-12-08 14:30:00,263.88,264.24,263.67,263.9,43963.0,253.7497,254.0959,253.5477,253.7689,43963.0
2023-12-08 15:00:00,263.9,264.08,263.59,263.75,17828.0,253.7689,253.942,253.4708,253.6247,17828.0
2023-12-08 15:30:00,263.63,264.04,262.95,263.1,71320.0,253.5093,253.9035,252.8554,252.9996,71320.0
2023-12-11 09:30:00,263.25,264.08,262.63,263.2,37592.0,253.1439,253.942,252.5477,253.0958,37592.0
2023-12-11 10:00:00,263.03,263.39,262.47,262.82,79272.0,252.9323,253.2785,252.3938,252.7304,79272.0
2023-12-11 10:30:00,262.86,264.28,262.77,263.79,48692.0,252.7688,254.1343,252.6823,253.6631,48692.0
2023-12-11 11:00:00,263.77,264.54,263.59,264.52,52985.0,253.6439,254.3843,253.4708,254.3651,52985.0
2023-12-11 11:30:00,264.53,265.08,264.29,264.48,120035.0,254.3747,254.9036,254.1439,254.3266,120035.0
2023-12-11 12:00:00,264.53,264.6,263.64,263.84,25297.0,254.3747,254.442,253.5189,253.7112,25297.0
2023-12-11 12:30:00,263.76,263.89,263.44,263.82,18613.0,253.6343,253.7593,253.3266,253.692,18613.0
2023-12-11 13:00:00,263.75,263.85,263.0,263.84,65903.0,253.6247,253.7208,252.9035,253.7112,65903.0
2023-12-11 13:30:00,263.75,264.0,263.47,263.97,28653.0,253.6247,253.8651,253.3554,253.8362,28653.0
2023-12-11 14:00:00,264.04,264.34,263.8,264.21,25090.0,253.9035,254.192,253.6727,254.067,25090.0
2023-12-11 14:30:00,264.27,264.81,264.19,264.69,27581.0,254.1247,254.644,254.0478,254.5286,27581.0
2023-12-11 15:00:00,264.74,265.04,264.63,264.79,38710.0,254.5767,254.8651,254.4709,254.6247,38710.0
2023-12-11 15:30:00,264.74,264.76,264.35,264.58,127740.0,254.5767,254.5959,254.2016,254.4228,127740.0
2023-12-12 09:30:00,265.39,265.43,262.92,263.69,54982.0,255.2017,255.2402,252.8265,253.567,54982.0
2023-12-12 10:00:00,263.69,265.4,263.51,265.13,55706.0,253.567,255.2113,253.3939,254.9517,55706.0
2023-12-12 10:30:00,265.08,265.26,264.55,265.14,29454.0,254.9036,255.0767,254.394,254.9613,29454.0
2023-12-12 11:00:00,265.32,265.73,265.09,265.19,25255.0,255.1344,255.5287,254.9132,255.0094,25255.0
2023-12-12 11:30:00,265.29,265.5,264.65,264.76,22927.0,255.1055,255.3075,254.4901,254.5959,22927.0
2023-12-12 12:00:00,264.71,265.79,264.68,265.68,24543.0,254.5478,255.5863,254.519,255.4806,24543.0
2023-12-12 12:30:00,265.77,266.19,265.68,265.94,18921.0,255.5671,255.971,255.4806,255.7306,18921.0
2023-12-12 13:00:00,265.9,266.48,265.84,266.16,21374.0,255.6921,256.2499,255.6344,255.9421,21374.0
2023-12-12 13:30:00,266.21,266.42,265.77,266.35,22394.0,255.9902,256.1922,255.5671,256.1249,22394.0
2023-12-12 14:00:00,266.4,266.4,265.69,265.78,25286.0,256.1729,256.1729,255.4902,255.5767,25286.0
2023-12-12 14:30:00,265.69,266.63,265.69,266.49,26977.0,255.4902,256.3941,255.4902,256.2595,26977.0
2023-12-12 15:00:00,266.49,267.04,266.33,266.65,37577.0,256.2595,256.7884,256.1056,256.4133,37577.0
2023-12-12 15:30:00,266.72,267.4,266.34,267.35,165585.0,256.4806,257.1345,256.1152,257.0865,165585.0
2023-12-13 09:30:00,266.7,266.7,264.31,265.01,97631.0,256.4614,256.4614,254.1632,254.8363,97631.0
2023-12-13 10:00:00,264.79,264.96,263.73,264.14,50383.0,254.6247,254.7882,253.6054,253.9997,50383.0
2023-12-13 10:30:00,264.07,265.73,263.92,265.53,47791.0,253.9324,255.5287,253.7881,255.3363,47791.0
2023-12-13 11:00:00,265.62,266.19,265.36,266.01,45104.0,255.4229,255.971,255.1729,255.7979,45104.0
2023-12-13 11:30:00,266.06,267.08,266.06,266.19,34423.0,255.846,256.8268,255.846,255.971,34423.0
2023-12-13 12:00:00,266.21,266.21,265.75,265.88,20333.0,255.9902,255.9902,255.5479,255.6729,20333.0
2023-12-13 12:30:00,265.88,266.1,265.84,266.0,10797.0,255.6729,255.8844,255.6344,255.7883,10797.0
2023-12-13 13:00:00,266.05,266.09,265.47,265.48,18307.0,255.8364,255.8748,255.2786,255.2882,18307.0
2023-12-13 13:30:00,265.55,266.07,265.47,265.92,21421.0,255.3556,255.8556,255.2786,255.7114,21421.0
2023-12-13 14:00:00,266.04,268.09,266.03,267.97,31865.0,255.8268,257.7981,255.8171,257.6827,31865.0
2023-12-13 14:30:00,268.13,269.22,267.92,269.19,54570.0,257.8365,258.8847,257.6346,258.8558,54570.0
2023-12-13 15:00:00,269.05,269.87,268.71,269.46,55714.0,258.7212,259.5097,258.3943,259.1155,55714.0
2023-12-13 15:30:00,269.45,270.47,268.79,269.4,160383.0,259.1058,260.0867,258.4712,259.0578,160383.0
2023-12-14 09:30:00,270.4,273.05,270.0,271.7,114488.0,260.0194,262.5676,259.6347,261.2695,114488.0
2023-12-14 10:00:00,271.61,272.25,271.13,271.17,76267.0,261.1829,261.7984,260.7213,260.7598,76267.0
2023-12-14 10:30:00,271.31,272.88,271.27,272.6,82081.0,260.8944,262.4042,260.856,262.1349,82081.0
2023-12-14 11:00:00,272.42,272.71,271.72,272.14,34344.0,261.9618,262.2407,261.2887,261.6926,34344.0
2023-12-14 11:30:00,272.33,272.39,271.76,272.39,45349.0,261.8753,261.933,261.3272,261.933,45349.0
2023-12-14 12:00:00,272.44,273.19,272.41,273.11,80818.0,261.9811,262.7023,261.9522,262.6253,80818.0
2023-12-14 12:30:00,273.11,273.4,272.54,272.58,25797.0,262.6253,262.9042,262.0772,262.1157,25797.0
2023-12-14 13:00:00,272.6,272.6,272.0,272.15,37152.0,262.1349,262.1349,261.5579,261.7022,37152.0
2023-12-14 13:30:00,272.09,272.35,271.47,271.64,48268.0,261.6445,261.8945,261.0483,261.2118,48268.0
2023-12-14 14:00:00,271.64,271.97,271.0,271.01,31245.0,261.2118,261.5291,260.5963,260.606,31245.0
2023-12-14 14:30:00,271.0,272.09,270.99,272.05,23814.0,260.5963,261.6445,260.5867,261.606,23814.0
2023-12-14 15:00:00,272.07,272.57,271.95,272.18,34509.0,261.6253,262.1061,261.5099,261.731,34509.0
2023-12-14 15:30:00,272.24,272.26,270.62,270.87,183750.0,261.7887,261.808,260.2309,260.4713,183750.0
2023-12-15 09:30:00,270.28,272.11,270.28,271.79,527306.0,259.904,261.6637,259.904,261.356,527306.0
2023-12-15 10:00:00,271.89,272.49,271.86,271.87,65935.0,261.4522,262.0291,261.4233,261.4329,65935.0
2023-12-15 10:30:00,271.88,272.73,271.65,272.01,77026.0,261.4426,262.2599,261.2214,261.5676,77026.0
2023-12-15 11:00:00,271.92,271.92,270.57,271.16,34309.0,261.481,261.481,260.1828,260.7502,34309.0
2023-12-15 11:30:00,271.21,271.27,270.71,270.79,38567.0,260.7983,260.856,260.3175,260.3944,38567.0
2023-12-15 12:00:00,270.89,271.32,270.76,271.16,43889.0,260.4906,260.9041,260.3656,260.7502,43889.0
2023-12-15 12:30:00,271.2,271.6,271.13,271.52,38586.0,260.7887,261.1733,260.7213,261.0964,38586.0
2023-12-15 13:00:00,271.38,271.57,270.98,271.4,49119.0,260.9617,261.1445,260.5771,260.981,49119.0
2023-12-15 13:30:00,271.39,271.57,271.04,271.36,81632.0,260.9714,261.1445,260.6348,260.9425,81632.0
2023-12-15 14:00:00,271.27,271.42,270.0,270.03,45233.0,260.856,261.0002,259.6347,259.6636,45233.0
2023-12-15 14:30:00,269.9,270.47,269.69,270.29,40318.0,259.5386,260.0867,259.3366,259.9136,40318.0
2023-12-15 15:00:00,270.3,270.76,270.0,270.12,41533.0,259.9232,260.3656,259.6347,259.7501,41533.0
2023-12-15 15:30:00,270.16,271.6,269.78,270.66,139334.0,259.7886,261.1733,259.4232,260.2694,139334.0
2023-12-18 09:30:00,273.58,274.95,271.28,271.62,59930.0,263.0773,264.3947,260.8656,261.1925,59930.0
2023-12-18 10:00:00,271.67,272.71,271.39,271.73,20963.0,261.2406,262.2407,260.9714,261.2983,20963.0
2023-12-18 10:30:00,271.75,272.4,271.4,272.31,84728.0,261.3175,261.9426,260.981,261.856,84728.0
2023-12-18 11:00:00,272.25,274.3,272.23,274.27,39171.0,261.7984,263.7697,261.7791,263.7408,39171.0
2023-12-18 11:30:00,274.35,274.35,273.68,273.79,28193.0,263.8177,263.8177,263.1735,263.2792,28193.0
2023-12-18 12:00:00,273.79,274.08,273.63,273.66,28069.0,263.2792,263.5581,263.1254,263.1542,28069.0
2023-12-18 12:30:00,273.63,273.75,272.26,272.6,23175.0,263.1254,263.2408,261.808,262.1349,23175.0
2023-12-18 13:00:00,272.65,272.71,271.99,272.04,26905.0,262.183,262.2407,261.5483,261.5964,26905.0
2023-12-18 13:30:00,272.07,272.08,271.72,271.81,12734.0,261.6253,261.6349,261.2887,261.3752,12734.0
2023-12-18 14:00:00,271.87,271.98,271.24,271.82,29126.0,261.4329,261.5387,260.8271,261.3849,29126.0
2023-12-18 14:30:00,271.67,272.12,271.56,271.91,32127.0,261.2406,261.6733,261.1348,261.4714,32127.0
2023-12-18 15:00:00,271.9,272.17,271.59,271.7,24574.0,261.4618,261.7214,261.1637,261.2695,24574.0
2023-12-18 15:30:00,271.71,271.75,271.12,271.16,101956.0,261.2791,261.3175,260.7117,260.7502,101956.0
2023-12-19 09:30:00,273.23,273.91,270.63,271.92,55150.0,262.7407,263.3946,260.2405,261.481,55150.0
2023-12-19 10:00:00,271.91,273.12,271.78,272.22,30489.0,261.4714,262.635,261.3464,261.7695,30489.0
2023-12-19 10:30:00,272.03,272.69,271.69,271.97,45332.0,261.5868,262.2215,261.2598,261.5291,45332.0
2023-12-19 11:00:00,271.97,272.58,271.68,272.18,26485.0,261.5291,262.1157,261.2502,261.731,26485.0
2023-12-19 11:30:00,272.16,273.1,271.79,272.61,21892.0,261.7118,262.6157,261.356,262.1445,21892.0
2023-12-19 12:00:00,272.73,273.31,272.29,272.34,19628.0,262.2599,262.8177,261.8368,261.8849,19628.0
2023-12-19 12:30:00,272.34,272.64,271.9,272.21,18412.0,261.8849,262.1734,261.4618,261.7599,18412.0
2023-12-19 13:00:00,272.24,272.65,271.93,272.56,28805.0,261.7887,262.183,261.4906,262.0964,28805.0
2023-12-19 13:30:00,272.66,272.83,272.43,272.48,29612.0,262.1926,262.3561,261.9714,262.0195,29612.0
2023-12-19 14:00:00,272.52,272.64,272.02,272.34,21012.0,262.058,262.1734,261.5772,261.8849,21012.0
2023-12-19 14:30:00,272.28,272.3,271.72,272.0,14624.0,261.8272,261.8464,261.2887,261.5579,14624.0
2023-12-19 15:00:00,272.01,272.11,271.58,271.76,39376.0,261.5676,261.6637,261.1541,261.3272,39376.0
2023-12-19 15:30:00,271.76,272.61,271.64,272.44,86993.0,261.3272,262.1445,261.2118,261.9811,86993.0
2023-12-20 09:30:00,271.6,272.26,270.54,271.0,32770.0,261.1733,261.808,260.154,260.5963,32770.0
2023-12-20 10:00:00,270.91,272.77,270.78,272.66,25938.0,260.5098,262.2984,260.3848,262.1926,25938.0
2023-12-20 10:30:00,273.0,273.42,272.94,273.29,24986.0,262.5196,262.9234,262.4619,262.7984,24986.0
2023-12-20 11:00:00,273.13,273.29,271.77,271.83,28299.0,262.6446,262.7984,261.3368,261.3945,28299.0
2023-12-20 11:30:00,271.83,272.52,271.35,272.02,31222.0,261.3945,262.058,260.9329,261.5772,31222.0
2023-12-20 12:00:00,271.93,272.09,271.7,271.97,15332.0,261.4906,261.6445,261.2695,261.5291,15332.0
2023-12-20 12:30:00,271.97,273.51,271.97,273.22,20291.0,261.5291,263.01,261.5291,262.7311,20291.0
2023-12-20 13:00:00,273.16,273.16,272.65,272.75,28002.0,262.6734,262.6734,262.183,262.2792,28002.0
2023-12-20 13:30:00,272.86,273.16,272.17,272.46,25058.0,262.3849,262.6734,261.7214,262.0003,25058.0
2023-12-20 14:00:00,272.46,272.46,272.14,272.3,15059.0,262.0003,262.0003,261.6926,261.8464,15059.0
2023-12-20 14:30:00,272.43,272.43,270.37,270.59,20818.0,261.9714,261.9714,259.9905,260.2021,20818.0
2023-12-20 15:00:00,270.54,271.22,269.74,270.15,33274.0,260.154,260.8079,259.3847,259.779,33274.0
2023-12-20 15:30:00,270.24,270.39,268.01,268.23,98257.0,259.8655,260.0098,257.7211,257.9327,98257.0
2023-12-21 09:30:00,270.22,270.25,268.47,269.86,56833.0,259.8463,259.8751,258.1635,259.5001,56833.0
2023-12-21 10:00:00,270.08,270.78,269.54,270.29,41833.0,259.7117,260.3848,259.1924,259.9136,41833.0
2023-12-21 10:30:00,270.37,271.06,270.16,270.62,22553.0,259.9905,260.654,259.7886,260.2309,22553.0
2023-12-21 11:00:00,270.61,270.89,270.06,270.72,21527.0,260.2213,260.4906,259.6924,260.3271,21527.0
2023-12-21 11:30:00,270.8,271.27,270.26,270.26,27936.0,260.404,260.856,259.8847,259.8847,27936.0
2023-12-21 12:00:00,270.33,270.33,269.47,269.58,39936.0,259.9521,259.9521,259.1251,259.2309,39936.0
2023-12-21 12:30:00,269.7,270.22,269.4,270.1,18421.0,259.3462,259.8463,259.0578,259.7309,18421.0
2023-12-21 13:00:00,270.17,270.75,269.72,270.67,32982.0,259.7982,260.3559,259.3655,260.279,32982.0
2023-12-21 13:30:00,270.75,271.27,270.41,271.2,27690.0,260.3559,260.856,260.029,260.7887,27690.0
2023-12-21 14:00:00,271.22,271.33,270.85,271.07,14725.0,260.8079,260.9137,260.4521,260.6637,14725.0
2023-12-21 14:30:00,271.02,271.35,271.02,271.13,16111.0,260.6156,260.9329,260.6156,260.7213,16111.0
2023-12-21 15:00:00,271.11,271.31,270.48,271.22,25711.0,260.7021,260.8944,260.0963,260.8079,25711.0
2023-12-21 15:30:00,271.22,271.83,271.15,271.83,79359.0,260.8079,261.3945,260.7406,261.3945,79359.0
2023-12-22 09:30:00,272.75,273.28,272.4,272.6,56767.0,262.2792,262.7888,261.9426,262.1349,56767.0
2023-12-22 10:00:00,272.69,274.23,272.45,274.16,27878.0,262.2215,263.7023,261.9907,263.635,27878.0
2023-12-22 10:30:00,274.3,274.32,273.37,273.37,18392.0,263.7697,263.7889,262.8754,262.8754,18392.0
2023-12-22 11:00:00,273.43,273.88,273.28,273.88,14549.0,262.9331,263.3658,262.7888,263.3658,14549.0
2023-12-22 11:30:00,273.83,273.83,273.03,273.18,10527.0,263.3177,263.3177,262.5484,262.6926,10527.0
2023-12-22 12:00:00,273.16,273.44,272.81,273.44,8058.0,262.6734,262.9427,262.3369,262.9427,8058.0
2023-12-22 12:30:00,273.56,273.73,273.31,273.73,10292.0,263.0581,263.2215,262.8177,263.2215,10292.0
2023-12-22 13:00:00,273.75,273.88,273.53,273.63,8189.0,263.2408,263.3658,263.0292,263.1254,8189.0
2023-12-22 13:30:00,273.55,273.96,273.4,273.79,12844.0,263.0484,263.4427,262.9042,263.2792,12844.0
2023-12-22 14:00:00,273.73,273.96,272.37,272.5,31444.0,263.2215,263.4427,261.9137,262.0388,31444.0
2023-12-22 14:30:00,272.44,273.09,272.27,272.95,15237.0,261.9811,262.6061,261.8176,262.4715,15237.0
2023-12-22 15:00:00,273.01,273.1,272.45,272.83,16574.0,262.5292,262.6157,261.9907,262.3561,16574.0
2023-12-22 15:30:00,272.9,272.91,272.14,272.84,68851.0,262.4234,262.433,261.6926,262.3657,68851.0
2023-12-26 09:30:00,273.45,274.5,273.25,273.91,14039.0,262.9523,263.962,262.76,263.3946,14039.0
2023-12-26 10:00:00,274.17,275.48,274.17,275.18,20730.0,263.6446,264.9044,263.6446,264.6159,20730.0
2023-12-26 10:30:00,275.18,275.43,274.37,274.77,9685.0,264.6159,264.8563,263.837,264.2216,9685.0
2023-12-26 11:00:00,274.81,274.98,274.46,274.77,6367.0,264.2601,264.4235,263.9235,264.2216,6367.0
2023-12-26 11:30:00,274.79,274.93,274.55,274.68,6616.0,264.2408,264.3755,264.0101,264.1351,6616.0
2023-12-26 12:00:00,274.69,274.93,274.55,274.92,8248.0,264.1447,264.3755,264.0101,264.3658,8248.0
2023-12-26 12:30:00,274.83,275.69,274.83,275.25,9941.0,264.2793,265.1063,264.2793,264.6832,9941.0
2023-12-26 13:00:00,275.27,275.46,274.88,275.19,10464.0,264.7024,264.8851,264.3274,264.6255,10464.0
2023-12-26 13:30:00,275.08,275.27,274.97,275.04,7507.0,264.5197,264.7024,264.4139,264.4812,7507.0
2023-12-26 14:00:00,275.07,275.38,275.07,275.16,9105.0,264.5101,264.8082,264.5101,264.5966,9105.0
2023-12-26 14:30:00,275.14,275.41,274.93,275.41,9306.0,264.5774,264.837,264.3755,264.837,9306.0
2023-12-26 15:00:00,275.35,275.82,275.11,275.38,24400.0,264.7793,265.2313,264.5486,264.8082,24400.0
2023-12-26 15:30:00,275.44,275.73,274.71,274.91,50512.0,264.8659,265.1448,264.1639,264.3562,50512.0
2023-12-27 09:30:00,274.21,274.95,273.34,274.72,18686.0,263.6831,264.3947,262.8465,264.1735,18686.0
2023-12-27 10:00:00,274.82,275.55,274.55,274.99,29968.0,264.2697,264.9717,264.0101,264.4332,29968.0
2023-12-27 10:30:00,274.99,275.8,274.86,275.11,54936.0,264.4332,265.2121,264.3082,264.5486,54936.0
2023-12-27 11:00:00,275.08,275.38,274.68,274.7,15349.0,264.5197,264.8082,264.1351,264.1543,15349.0
2023-12-27 11:30:00,274.7,275.12,274.52,274.62,15774.0,264.1543,264.5582,263.9812,264.0774,15774.0
2023-12-27 12:00:00,274.71,274.8,274.32,274.64,9155.0,264.1639,264.2505,263.7889,264.0966,9155.0
2023-12-27 12:30:00,274.65,274.74,274.26,274.67,11050.0,264.1062,264.1928,263.7312,264.1254,11050.0
2023-12-27 13:00:00,274.66,275.12,274.49,274.63,10635.0,264.1158,264.5582,263.9524,264.087,10635.0
2023-12-27 13:30:00,274.65,274.76,274.11,274.38,14333.0,264.1062,264.212,263.5869,263.8466,14333.0
2023-12-27 14:00:00,274.22,274.76,273.74,274.42,16789.0,263.6927,264.212,263.2311,263.885,16789.0
2023-12-27 14:30:00,274.45,274.45,273.89,274.19,14700.0,263.9139,263.9139,263.3754,263.6639,14700.0
2023-12-27 15:00:00,274.2,274.74,273.91,274.59,26831.0,263.6735,264.1928,263.3946,264.0485,26831.0
2023-12-27 15:30:00,274.66,275.72,274.34,275.69,69592.0,264.1158,265.1351,263.8081,265.1063,69592.0
2023-12-28 09:30:00,275.63,275.67,274.29,275.04,26146.0,265.0486,265.0871,263.76,264.4812,26146.0
2023-12-28 10:00:00,275.04,275.35,274.65,274.99,12184.0,264.4812,264.7793,264.1062,264.4332,12184.0
2023-12-28 10:30:00,275.13,275.2,274.24,274.4,17379.0,264.5678,264.6351,263.712,263.8658,17379.0
2023-12-28 11:00:00,274.48,274.9,274.28,274.68,12005.0,263.9427,264.3466,263.7504,264.1351,12005.0
2023-12-28 11:30:00,274.76,274.87,274.37,274.82,10986.0,264.212,264.3178,263.837,264.2697,10986.0
2023-12-28 12:00:00,274.73,275.06,274.35,274.7,13357.0,264.1831,264.5005,263.8177,264.1543,13357.0
2023-12-28 12:30:00,274.65,274.86,274.47,274.78,7445.0,264.1062,264.3082,263.9331,264.2312,7445.0
2023-12-28 13:00:00,274.75,274.75,274.15,274.15,7323.0,264.2024,264.2024,263.6254,263.6254,7323.0
2023-12-28 13:30:00,274.23,274.57,274.19,274.49,11753.0,263.7023,264.0293,263.6639,263.9524,11753.0
2023-12-28 14:00:00,274.42,274.68,274.31,274.53,13465.0,263.885,264.1351,263.7793,263.9908,13465.0
2023-12-28 14:30:00,274.59,274.78,274.27,274.36,11866.0,264.0485,264.2312,263.7408,263.8273,11866.0
2023-12-28 15:00:00,274.43,274.57,274.18,274.46,15988.0,263.8947,264.0293,263.6543,263.9235,15988.0
2023-12-28 15:30:00,274.41,274.73,274.01,274.43,53850.0,263.8754,264.1831,263.4908,263.8947,53850.0
2023-12-29 09:30:00,272.64,273.86,272.0,273.86,29794.0,263.8491,265.0297,263.2297,265.0297,29794.0
2023-12-29 10:00:00,273.99,274.47,273.9,274.21,14697.0,265.1555,265.6201,265.0684,265.3684,14697.0
2023-12-29 10:30:00,274.23,274.89,274.19,274.55,14502.0,265.3878,266.0265,265.3491,265.6975,14502.0
2023-12-29 11:00:00,274.54,274.86,273.7,273.7,15462.0,265.6878,265.9975,264.8749,264.8749,15462.0
2023-12-29 11:30:00,273.66,273.98,273.2,273.47,10884.0,264.8362,265.1459,264.391,264.6523,10884.0
2023-12-29 12:00:00,273.48,273.55,272.9,273.25,9594.0,264.662,264.7297,264.1007,264.4394,9594.0
2023-12-29 12:30:00,273.14,273.71,273.09,273.66,8010.0,264.3329,264.8846,264.2846,264.8362,8010.0
2023-12-29 13:00:00,273.54,273.96,273.44,273.64,14169.0,264.72,265.1265,264.6233,264.8168,14169.0
2023-12-29 13:30:00,273.7,274.22,273.64,274.0,16179.0,264.8749,265.3781,264.8168,265.1652,16179.0
2023-12-29 14:00:00,274.05,274.39,273.75,274.13,18751.0,265.2136,265.5426,264.9233,265.291,18751.0
2023-12-29 14:30:00,274.15,274.42,274.02,274.04,14970.0,265.3104,265.5717,265.1846,265.2039,14970.0
2023-12-29 15:00:00,274.15,274.39,273.8,274.09,24209.0,265.3104,265.5426,264.9717,265.2523,24209.0
2023-12-29 15:30:00,274.14,274.44,273.3,273.81,82148.0,265.3007,265.591,264.4878,264.9813,82148.0
2024-01-02 09:30:00,272.33,274.2,272.33,273.89,35742.0,263.5491,265.3588,263.5491,265.0588,35742.0
2024-01-02 10:00:00,273.78,274.68,273.71,274.25,28502.0,264.9523,265.8233,264.8846,265.4072,28502.0
2024-01-02 10:30:00,273.84,274.87,273.73,274.31,21076.0,265.0104,266.0072,264.9039,265.4652,21076.0
2024-01-02 11:00:00,274.43,274.82,273.17,273.17,16324.0,265.5814,265.9588,264.362,264.362,16324.0
2024-01-02 11:30:00,273.13,273.7,273.07,273.2,22342.0,264.3233,264.8749,264.2652,264.391,22342.0
2024-01-02 12:00:00,273.44,273.64,273.19,273.4,12750.0,264.6233,264.8168,264.3813,264.5846,12750.0
2024-01-02 12:30:00,273.3,274.03,273.26,273.63,14363.0,264.4878,265.1942,264.4491,264.8071,14363.0
2024-01-02 13:00:00,273.7,274.11,273.48,273.87,13351.0,264.8749,265.2717,264.662,265.0394,13351.0
2024-01-02 13:30:00,273.88,274.41,273.3,273.87,30466.0,265.0491,265.562,264.4878,265.0394,30466.0
2024-01-02 14:00:00,273.82,273.98,273.38,273.51,16054.0,264.991,265.1459,264.5652,264.691,16054.0
2024-01-02 14:30:00,273.55,273.72,273.34,273.56,34367.0,264.7297,264.8942,264.5265,264.7394,34367.0
2024-01-02 15:00:00,273.54,273.86,272.81,273.76,41021.0,264.72,265.0297,264.0136,264.933,41021.0
2024-01-02 15:30:00,273.72,273.86,273.0,273.61,185063.0,264.8942,265.0297,264.1975,264.7878,185063.0
2024-01-03 09:30:00,272.0,273.06,271.34,272.24,19089.0,263.2297,264.2555,262.591,263.462,19089.0
2024-01-03 10:00:00,272.5,273.0,271.91,272.14,18303.0,263.7136,264.1975,263.1426,263.3652,18303.0
2024-01-03 10:30:00,272.02,272.02,269.89,270.14,25867.0,263.2491,263.2491,261.1877,261.4297,25867.0
2024-01-03 11:00:00,270.42,271.14,270.0,271.14,12773.0,261.7006,262.3974,261.2942,262.3974,12773.0
2024-01-03 11:30:00,270.92,271.15,269.94,270.23,28061.0,262.1845,262.4071,261.2361,261.5168,28061.0
2024-01-03 12:00:00,270.23,270.35,269.78,269.97,14460.0,261.5168,261.6329,261.0813,261.2652,14460.0
2024-01-03 12:30:00,270.08,271.86,269.9,271.23,23218.0,261.3716,263.0942,261.1974,262.4845,23218.0
2024-01-03 13:00:00,271.31,271.63,271.07,271.35,11838.0,262.562,262.8716,262.3297,262.6007,11838.0
2024-01-03 13:30:00,271.46,271.61,270.64,270.64,13931.0,262.7071,262.8523,261.9136,261.9136,13931.0
2024-01-03 14:00:00,270.64,271.28,270.0,271.28,16297.0,261.9136,262.5329,261.2942,262.5329,16297.0
2024-01-03 14:30:00,271.31,271.32,270.44,270.48,12188.0,262.562,262.5716,261.72,261.7587,12188.0
2024-01-03 15:00:00,270.45,270.54,269.82,270.19,18247.0,261.7297,261.8168,261.12,261.4781,18247.0
2024-01-03 15:30:00,270.28,271.07,270.11,271.03,116241.0,261.5652,262.3297,261.4006,262.291,116241.0
2024-01-04 09:30:00,270.85,273.15,270.84,272.67,32212.0,262.1168,264.3426,262.1071,263.8781,32212.0
2024-01-04 10:00:00,272.87,273.29,271.91,272.23,29611.0,264.0717,264.4781,263.1426,263.4523,29611.0
2024-01-04 10:30:00,272.14,273.15,272.12,272.49,18622.0,263.3652,264.3426,263.3458,263.7039,18622.0
2024-01-04 11:00:00,272.43,272.79,272.03,272.56,23526.0,263.6458,263.9942,263.2587,263.7716,23526.0
2024-01-04 11:30:00,272.56,272.56,271.89,272.05,19935.0,263.7716,263.7716,263.1232,263.2781,19935.0
2024-01-04 12:00:00,272.11,272.16,271.53,271.66,19286.0,263.3362,263.3845,262.7749,262.9007,19286.0
2024-01-04 12:30:00,271.54,271.66,271.09,271.17,13962.0,262.7845,262.9007,262.349,262.4265,13962.0
2024-01-04 13:00:00,271.17,271.45,271.16,271.21,17334.0,262.4265,262.6974,262.4168,262.4652,17334.0
2024-01-04 13:30:00,271.2,271.56,270.85,271.03,26543.0,262.4555,262.8039,262.1168,262.291,26543.0
2024-01-04 14:00:00,271.1,271.1,270.49,270.57,11668.0,262.3587,262.3587,261.7684,261.8458,11668.0
2024-01-04 14:30:00,270.5,271.0,270.2,270.81,14921.0,261.7781,262.2619,261.4877,262.0781,14921.0
2024-01-04 15:00:00,270.75,271.0,270.51,270.94,17884.0,262.02,262.2619,261.7877,262.2039,17884.0
2024-01-04 15:30:00,270.99,271.6,270.13,270.24,99714.0,262.2523,262.8426,261.42,261.5265,99714.0
2024-01-05 09:30:00,270.95,271.53,270.5,271.04,24457.0,262.2136,262.7749,261.7781,262.3007,24457.0
2024-01-05 10:00:00,271.3,273.0,271.3,271.87,21365.0,262.5523,264.1975,262.5523,263.1039,21365.0
2024-01-05 10:30:00,271.79,272.31,271.56,271.73,15208.0,263.0265,263.5297,262.8039,262.9684,15208.0
2024-01-05 11:00:00,271.79,272.18,270.73,270.87,19836.0,263.0265,263.4039,262.0007,262.1361,19836.0
2024-01-05 11:30:00,270.95,271.19,270.68,270.94,20737.0,262.2136,262.4458,261.9523,262.2039,20737.0
2024-01-05 12:00:00,270.91,270.98,269.89,269.93,16709.0,262.1748,262.2426,261.1877,261.2264,16709.0
2024-01-05 12:30:00,269.9,270.11,269.42,269.53,17752.0,261.1974,261.4006,260.7329,260.8393,17752.0
2024-01-05 13:00:00,269.41,269.41,268.5,269.22,25928.0,260.7232,260.7232,259.8426,260.5393,25928.0
2024-01-05 13:30:00,269.17,270.09,269.16,269.42,12917.0,260.491,261.3813,260.4813,260.7329,12917.0
2024-01-05 14:00:00,269.38,269.97,269.3,269.36,17317.0,260.6942,261.2652,260.6168,260.6748,17317.0
2024-01-05 14:30:00,269.38,269.53,268.45,268.7,11201.0,260.6942,260.8393,259.7942,260.0361,11201.0
2024-01-05 15:00:00,268.57,268.89,268.42,268.81,15038.0,259.9103,260.22,259.7651,260.1426,15038.0
2024-01-05 15:30:00,268.89,270.21,268.51,270.15,81855.0,260.22,261.4974,259.8522,261.4394,81855.0
2024-01-08 09:30:00,268.57,269.18,267.08,267.47,33526.0,259.9103,260.5006,258.4683,258.8458,33526.0
2024-01-08 10:00:00,267.47,268.88,266.89,268.81,48522.0,258.8458,260.2103,258.2845,260.1426,48522.0
2024-01-08 10:30:00,268.89,271.29,268.86,270.94,62919.0,260.22,262.5426,260.1909,262.2039,62919.0
2024-01-08 11:00:00,270.93,270.99,269.48,269.53,24031.0,262.1942,262.2523,260.791,260.8393,24031.0
2024-01-08 11:30:00,269.53,269.69,269.17,269.35,17391.0,260.8393,260.9942,260.491,260.6651,17391.0
2024-01-08 12:00:00,269.44,269.54,269.07,269.15,15641.0,260.7522,260.849,260.3942,260.4716,15641.0
2024-01-08 12:30:00,269.15,269.52,269.09,269.49,21388.0,260.4716,260.8297,260.4135,260.8006,21388.0
2024-01-08 13:00:00,269.5,269.89,269.22,269.7,18607.0,260.8103,261.1877,260.5393,261.0039,18607.0
2024-01-08 13:30:00,269.73,269.85,269.41,269.85,14490.0,261.0329,261.149,260.7232,261.149,14490.0
2024-01-08 14:00:00,269.66,270.86,269.43,270.86,52070.0,260.9652,262.1265,260.7426,262.1265,52070.0
2024-01-08 14:30:00,270.89,272.21,270.83,272.03,36921.0,262.1555,263.4329,262.0974,263.2587,36921.0
2024-01-08 15:00:00,272.12,272.12,271.63,271.85,13313.0,263.3458,263.3458,262.8716,263.0845,13313.0
2024-01-08 15:30:00,271.98,272.94,271.82,272.84,87888.0,263.2103,264.1394,263.0555,264.0426,87888.0
2024-01-09 09:30:00,271.01,271.01,267.46,267.6,24155.0,262.2716,262.2716,258.8361,258.9716,24155.0
2024-01-09 10:00:00,267.69,268.22,266.59,267.94,19989.0,259.0587,259.5716,257.9941,259.3006,19989.0
2024-01-09 10:30:00,267.96,268.04,267.22,267.22,8582.0,259.32,259.3974,258.6038,258.6038,8582.0
2024-01-09 11:00:00,267.3,268.05,267.08,267.73,21120.0,258.6812,259.4071,258.4683,259.0974,21120.0
2024-01-09 11:30:00,267.9,268.66,267.89,268.52,16898.0,259.2619,259.9974,259.2522,259.8619,16898.0
2024-01-09 12:00:00,268.52,268.55,268.16,268.38,34638.0,259.8619,259.8909,259.5135,259.7264,34638.0
2024-01-09 12:30:00,268.42,269.14,268.4,268.8,17167.0,259.7651,260.4619,259.7458,260.1329,17167.0
2024-01-09 13:00:00,268.82,269.44,268.31,268.5,39749.0,260.1522,260.7522,259.6587,259.8426,39749.0
2024-01-09 13:30:00,268.43,268.74,267.95,268.38,13153.0,259.7748,260.0748,259.3103,259.7264,13153.0
2024-01-09 14:00:00,268.37,268.37,267.57,267.61,9513.0,259.7167,259.7167,258.9425,258.9813,9513.0
2024-01-09 14:30:00,267.59,267.82,267.35,267.68,14625.0,258.9619,259.1845,258.7296,259.049,14625.0
2024-01-09 15:00:00,267.7,268.41,267.41,268.31,17793.0,259.0684,259.7555,258.7877,259.6587,17793.0
2024-01-09 15:30:00,268.3,268.51,267.85,268.03,51207.0,259.649,259.8522,259.2135,259.3877,51207.0
2024-01-10 09:30:00,267.31,267.31,264.79,265.08,103750.0,258.6909,258.6909,256.2522,256.5328,103750.0
2024-01-10 10:00:00,265.08,265.08,263.85,264.71,74925.0,256.5328,256.5328,255.3425,256.1748,74925.0
2024-01-10 10:30:00,264.84,265.46,264.61,265.4,48337.0,256.3006,256.9006,256.078,256.8425,48337.0
2024-01-10 11:00:00,265.43,266.14,265.25,265.66,19364.0,256.8715,257.5587,256.6973,257.0941,19364.0
2024-01-10 11:30:00,265.76,265.76,265.28,265.45,21793.0,257.1909,257.1909,256.7264,256.8909,21793.0
2024-01-10 12:00:00,265.51,265.91,265.29,265.91,21401.0,256.949,257.3361,256.7361,257.3361,21401.0
2024-01-10 12:30:00,265.94,266.03,265.51,265.75,14114.0,257.3651,257.4522,256.949,257.1812,14114.0
2024-01-10 13:00:00,265.75,266.38,265.64,266.01,20085.0,257.1812,257.7909,257.0748,257.4328,20085.0
2024-01-10 13:30:00,266.1,266.44,265.9,266.25,16488.0,257.5199,257.849,257.3264,257.6651,16488.0
2024-01-10 14:00:00,266.26,266.78,266.03,266.76,12675.0,257.6748,258.178,257.4522,258.1587,12675.0
2024-01-10 14:30:00,266.84,266.95,266.46,266.5,22752.0,258.2361,258.3425,257.8683,257.907,22752.0
2024-01-10 15:00:00,266.56,266.79,265.71,266.0,28934.0,257.9651,258.1877,257.1425,257.4232,28934.0
2024-01-10 15:30:00,265.88,267.06,265.87,266.94,50542.0,257.307,258.449,257.2974,258.3329,50542.0
2024-01-11 09:30:00,267.39,268.08,264.24,264.77,60872.0,258.7683,259.4361,255.7199,256.2328,60872.0
2024-01-11 10:00:00,264.64,265.18,263.58,263.87,48044.0,256.107,256.6296,255.0812,255.3618,48044.0
2024-01-11 10:30:00,263.98,264.31,263.01,263.18,43842.0,255.4683,255.7877,254.5296,254.6941,43842.0
2024-01-11 11:00:00,263.18,263.99,263.17,263.63,23316.0,254.6941,255.478,254.6844,255.1296,23316.0
2024-01-11 11:30:00,263.63,264.01,263.33,263.61,20804.0,255.1296,255.4973,254.8393,255.1102,20804.0
2024-01-11 12:00:00,263.66,263.85,263.44,263.49,22522.0,255.1586,255.3425,254.9457,254.9941,22522.0
2024-01-11 12:30:00,263.49,264.28,263.38,264.28,25243.0,254.9941,255.7586,254.8876,255.7586,25243.0
2024-01-11 13:00:00,264.31,265.12,264.31,264.94,17431.0,255.7877,256.5715,255.7877,256.3973,17431.0
2024-01-11 13:30:00,264.94,265.07,264.77,264.91,24657.0,256.3973,256.5232,256.2328,256.3683,24657.0
2024-01-11 14:00:00,264.97,265.68,264.75,265.59,48133.0,256.4264,257.1135,256.2135,257.0264,48133.0
2024-01-11 14:30:00,265.67,265.88,265.32,265.82,38433.0,257.1038,257.307,256.7651,257.249,38433.0
2024-01-11 15:00:00,265.82,265.89,264.74,265.16,41377.0,257.249,257.3167,256.2038,256.6102,41377.0
2024-01-11 15:30:00,265.16,265.33,264.53,264.58,144541.0,256.6102,256.7748,256.0006,256.049,144541.0
2024-01-12 09:30:00,265.96,267.66,264.31,264.31,65809.0,257.3845,259.0296,255.7877,255.7877,65809.0
2024-01-12 10:00:00,264.54,264.94,263.56,264.44,72168.0,256.0102,256.3973,255.0618,255.9135,72168.0
2024-01-12 10:30:00,264.41,264.78,263.52,263.52,31491.0,255.8844,256.2425,255.0231,255.0231,31491.0
2024-01-12 11:00:00,263.61,264.23,263.6,264.14,14541.0,255.1102,255.7102,255.1005,255.6231,14541.0
2024-01-12 11:30:00,264.15,264.26,263.69,263.95,28330.0,255.6328,255.7393,255.1876,255.4393,28330.0
2024-01-12 12:00:00,263.92,264.13,263.68,263.94,19193.0,255.4102,255.6135,255.178,255.4296,19193.0
2024-01-12 12:30:00,263.82,264.1,263.66,263.66,15616.0,255.3135,255.5844,255.1586,255.1586,15616.0
2024-01-12 13:00:00,263.76,263.96,263.63,263.92,13854.0,255.2554,255.4489,255.1296,255.4102,13854.0
2024-01-12 13:30:00,264.0,264.18,263.78,263.78,35526.0,255.4877,255.6618,255.2747,255.2747,35526.0
2024-01-12 14:00:00,263.7,264.5,263.49,264.32,134887.0,255.1973,255.9715,254.9941,255.7973,134887.0
2024-01-12 14:30:00,264.34,264.34,263.41,263.84,23729.0,255.8167,255.8167,254.9167,255.3328,23729.0
2024-01-12 15:00:00,263.87,263.94,263.5,263.75,24535.0,255.3618,255.4296,255.0038,255.2457,24535.0
2024-01-12 15:30:00,263.66,264.44,263.66,264.14,104870.0,255.1586,255.9135,255.1586,255.6231,104870.0
2024-01-16 09:30:00,262.53,263.99,260.95,261.84,71873.0,254.0651,255.478,252.536,253.3973,71873.0
2024-01-16 10:00:00,261.97,263.15,261.86,263.04,98519.0,253.5231,254.6651,253.4167,254.5586,98519.0
2024-01-16 10:30:00,263.11,263.8,262.6,262.79,42408.0,254.6263,255.2941,254.1328,254.3167,42408.0
2024-01-16 11:00:00,262.83,263.12,262.19,262.75,29793.0,254.3554,254.636,253.736,254.278,29793.0
2024-01-16 11:30:00,262.79,263.17,262.65,263.09,26281.0,254.3167,254.6844,254.1812,254.607,26281.0
2024-01-16 12:00:00,263.08,263.15,262.68,262.8,14592.0,254.5973,254.6651,254.2102,254.3263,14592.0
2024-01-16 12:30:00,262.8,262.8,261.89,261.97,19604.0,254.3263,254.3263,253.4457,253.5231,19604.0
2024-01-16 13:00:00,261.89,262.11,261.57,261.74,40781.0,253.4457,253.6586,253.136,253.3005,40781.0
2024-01-16 13:30:00,261.71,262.26,260.84,261.22,38768.0,253.2715,253.8038,252.4295,252.7973,38768.0
2024-01-16 14:00:00,261.17,261.28,260.06,260.12,81366.0,252.7489,252.8554,251.6747,251.7328,81366.0
2024-01-16 14:30:00,260.09,260.61,260.0,260.55,73390.0,251.7037,252.207,251.6166,252.1489,73390.0
2024-01-16 15:00:00,260.54,261.03,260.5,260.87,46244.0,252.1392,252.6134,252.1005,252.4586,46244.0
2024-01-16 15:30:00,260.87,261.4,260.37,260.45,212711.0,252.4586,252.9715,251.9747,252.0521,212711.0
2024-01-17 09:30:00,258.06,259.0,257.0,258.41,78695.0,249.7392,250.6489,248.7134,250.0779,78695.0
2024-01-17 10:00:00,258.28,259.77,257.3,258.08,45814.0,249.9521,251.394,249.0037,249.7585,45814.0
2024-01-17 10:30:00,257.99,258.21,257.1,257.61,45740.0,249.6714,249.8843,248.8101,249.3037,45740.0
2024-01-17 11:00:00,257.6,258.93,257.59,258.73,45607.0,249.294,250.5811,249.2843,250.3876,45607.0
2024-01-17 11:30:00,258.68,258.77,257.8,257.98,48889.0,250.3392,250.4263,249.4876,249.6618,48889.0
2024-01-17 12:00:00,257.97,258.17,257.74,257.98,31912.0,249.6521,249.8456,249.4295,249.6618,31912.0
2024-01-17 12:30:00,257.93,258.74,257.87,258.65,24520.0,249.6134,250.3973,249.5553,250.3102,24520.0
2024-01-17 13:00:00,258.65,258.93,258.33,258.43,41757.0,250.3102,250.5811,250.0005,250.0973,41757.0
2024-01-17 13:30:00,258.27,259.14,258.07,259.1,29777.0,249.9424,250.7844,249.7489,250.7456,29777.0
2024-01-17 14:00:00,259.16,259.17,258.79,258.83,27082.0,250.8037,250.8134,250.4456,250.4844,27082.0
2024-01-17 14:30:00,258.84,258.89,258.46,258.71,32561.0,250.494,250.5424,250.1263,250.3682,32561.0
2024-01-17 15:00:00,258.69,259.35,258.6,259.31,35175.0,250.3489,250.9876,250.2618,250.9489,35175.0
2024-01-17 15:30:00,259.27,260.23,258.85,260.19,132708.0,250.9102,251.8392,250.5037,251.8005,132708.0
2024-01-18 09:30:00,259.24,260.46,257.18,257.9,58370.0,250.8811,252.0618,248.8876,249.5843,58370.0
2024-01-18 10:00:00,257.89,259.38,257.69,259.33,59757.0,249.5747,251.0166,249.3811,250.9682,59757.0
2024-01-18 10:30:00,259.26,259.41,257.72,257.83,35982.0,250.9005,251.0457,249.4101,249.5166,35982.0
2024-01-18 11:00:00,257.7,258.0,257.52,257.87,23922.0,249.3908,249.6811,249.2166,249.5553,23922.0
2024-01-18 11:30:00,257.84,257.98,257.07,257.62,25292.0,249.5263,249.6618,248.7811,249.3134,25292.0
2024-01-18 12:00:00,257.53,257.92,257.13,257.75,20389.0,249.2263,249.6037,248.8392,249.4392,20389.0
2024-01-18 12:30:00,257.76,257.76,257.0,257.26,19913.0,249.4489,249.4489,248.7134,248.965,19913.0
2024-01-18 13:00:00,257.32,257.44,257.08,257.32,17860.0,249.023,249.1392,248.7908,249.023,17860.0
2024-01-18 13:30:00,257.27,257.94,257.26,257.44,24026.0,248.9747,249.623,248.965,249.1392,24026.0
2024-01-18 14:00:00,257.4,258.37,257.37,258.29,42332.0,249.1005,250.0392,249.0714,249.9618,42332.0
2024-01-18 14:30:00,258.41,259.2,257.99,259.06,43328.0,250.0779,250.8424,249.6714,250.7069,43328.0
2024-01-18 15:00:00,259.06,260.02,259.06,259.76,47481.0,250.7069,251.636,250.7069,251.3844,47481.0
2024-01-18 15:30:00,259.76,260.4,259.64,260.0,118698.0,251.3844,252.0037,251.2682,251.6166,118698.0
2024-01-19 09:30:00,260.16,260.5,257.23,260.07,135383.0,251.7715,252.1005,248.9359,251.6844,135383.0
2024-01-19 10:00:00,260.0,260.12,258.25,258.92,43290.0,251.6166,251.7328,249.9231,250.5715,43290.0
2024-01-19 10:30:00,258.91,259.69,258.73,259.31,32055.0,250.5618,251.3166,250.3876,250.9489,32055.0
2024-01-19 11:00:00,259.32,259.58,258.86,259.05,24981.0,250.9586,251.2102,250.5134,250.6973,24981.0
2024-01-19 11:30:00,259.06,259.89,258.51,259.76,75684.0,250.7069,251.5102,250.1747,251.3844,75684.0
2024-01-19 12:00:00,259.88,259.99,259.36,259.91,19189.0,251.5005,251.6069,250.9973,251.5295,19189.0
2024-01-19 12:30:00,259.92,260.33,259.51,259.67,20879.0,251.5392,251.936,251.1424,251.2973,20879.0
2024-01-19 13:00:00,259.67,260.0,259.35,260.0,65992.0,251.2973,251.6166,250.9876,251.6166,65992.0
2024-01-19 13:30:00,260.06,260.25,259.92,260.25,24451.0,251.6747,251.8586,251.5392,251.8586,24451.0
2024-01-19 14:00:00,260.26,261.0,260.09,260.3,37665.0,251.8682,252.5844,251.7037,251.907,37665.0
2024-01-19 14:30:00,260.31,260.71,260.02,260.68,44008.0,251.9166,252.3037,251.636,252.2747,44008.0
2024-01-19 15:00:00,260.66,260.83,260.15,260.18,52119.0,252.2553,252.4199,251.7618,251.7908,52119.0
2024-01-19 15:30:00,260.15,260.68,260.0,260.5,193658.0,251.7618,252.2747,251.6166,252.1005,193658.0
2024-01-22 09:30:00,258.48,260.66,257.76,260.34,107915.0,250.1456,252.2553,249.4489,251.9457,107915.0
2024-01-22 10:00:00,260.36,262.4,260.21,262.37,78703.0,251.965,253.9392,251.8199,253.9102,78703.0
2024-01-22 10:30:00,262.38,262.38,261.25,261.97,61696.0,253.9199,253.9199,252.8263,253.5231,61696.0
2024-01-22 11:00:00,261.97,262.44,261.69,262.29,28121.0,253.5231,253.978,253.2521,253.8328,28121.0
2024-01-22 11:30:00,262.29,262.56,261.73,262.56,60990.0,253.8328,254.0941,253.2908,254.0941,60990.0
2024-01-22 12:00:00,262.69,262.81,261.48,262.03,47685.0,254.2199,254.336,253.0489,253.5812,47685.0
2024-01-22 12:30:00,262.01,262.01,260.86,260.86,23024.0,253.5618,253.5618,252.4489,252.4489,23024.0
2024-01-22 13:00:00,260.95,261.34,260.83,261.09,47092.0,252.536,252.9134,252.4199,252.6715,47092.0
2024-01-22 13:30:00,261.09,261.62,260.87,261.41,19695.0,252.6715,253.1844,252.4586,252.9812,19695.0
2024-01-22 14:00:00,261.43,261.57,261.02,261.47,26536.0,253.0005,253.136,252.6037,253.0392,26536.0
2024-01-22 14:30:00,261.47,262.2,261.24,261.37,45293.0,253.0392,253.7457,252.8166,252.9425,45293.0
2024-01-22 15:00:00,261.3,261.69,261.04,261.63,30064.0,252.8747,253.2521,252.6231,253.1941,30064.0
2024-01-22 15:30:00,261.63,261.8,260.66,260.81,186294.0,253.1941,253.3586,252.2553,252.4005,186294.0
2024-01-23 09:30:00,262.35,262.85,261.33,261.68,37125.0,253.8909,254.3747,252.9037,253.2425,37125.0
2024-01-23 10:00:00,261.47,261.52,260.83,260.84,33771.0,253.0392,253.0876,252.4199,252.4295,33771.0
2024-01-23 10:30:00,260.86,261.31,260.43,260.99,123348.0,252.4489,252.8844,252.0328,252.5747,123348.0
2024-01-23 11:00:00,260.79,261.81,260.56,261.81,46563.0,252.3812,253.3683,252.1586,253.3683,46563.0
2024-01-23 11:30:00,261.81,262.06,261.6,262.01,41508.0,253.3683,253.6102,253.165,253.5618,41508.0
2024-01-23 12:00:00,261.96,262.1,261.41,261.55,29601.0,253.5134,253.6489,252.9812,253.1166,29601.0
2024-01-23 12:30:00,261.52,262.13,261.5,261.99,35047.0,253.0876,253.6779,253.0683,253.5425,35047.0
2024-01-23 13:00:00,261.89,262.54,261.76,262.49,57289.0,253.4457,254.0747,253.3199,254.0263,57289.0
2024-01-23 13:30:00,262.49,263.23,262.43,263.0,81679.0,254.0263,254.7425,253.9683,254.5199,81679.0
2024-01-23 14:00:00,263.01,263.38,262.92,263.1,36360.0,254.5296,254.8876,254.4425,254.6167,36360.0
2024-01-23 14:30:00,263.09,263.46,262.88,263.17,43039.0,254.607,254.9651,254.4038,254.6844,43039.0
2024-01-23 15:00:00,263.24,263.42,262.66,263.22,74650.0,254.7522,254.9264,254.1909,254.7328,74650.0
2024-01-23 15:30:00,263.23,264.0,263.16,263.17,213970.0,254.7425,255.4877,254.6747,254.6844,213970.0
2024-01-24 09:30:00,263.23,264.48,260.86,261.04,102279.0,254.7425,255.9522,252.4489,252.6231,102279.0
2024-01-24 10:00:00,261.41,261.81,260.56,261.71,28644.0,252.9812,253.3683,252.1586,253.2715,28644.0
2024-01-24 10:30:00,261.72,262.23,261.41,261.54,55337.0,253.2812,253.7747,252.9812,253.107,55337.0
2024-01-24 11:00:00,261.51,262.19,261.41,262.19,48030.0,253.0779,253.736,252.9812,253.736,48030.0
2024-01-24 11:30:00,262.17,262.42,261.09,261.26,28903.0,253.7167,253.9586,252.6715,252.836,28903.0
2024-01-24 12:00:00,261.22,261.3,260.64,260.75,25972.0,252.7973,252.8747,252.236,252.3424,25972.0
2024-01-24 12:30:00,260.79,261.25,260.66,261.0,48491.0,252.3812,252.8263,252.2553,252.5844,48491.0
2024-01-24 13:00:00,261.02,261.08,259.28,259.56,56273.0,252.6037,252.6618,250.9198,251.1908,56273.0
2024-01-24 13:30:00,259.56,259.61,258.98,259.04,30115.0,251.1908,251.2392,250.6295,250.6876,30115.0
2024-01-24 14:00:00,259.03,259.18,258.77,259.05,68322.0,250.6779,250.8231,250.4263,250.6973,68322.0
2024-01-24 14:30:00,259.01,259.1,258.54,258.7,75003.0,250.6585,250.7456,250.2037,250.3585,75003.0
2024-01-24 15:00:00,258.7,258.85,258.06,258.26,83173.0,250.3585,250.5037,249.7392,249.9327,83173.0
2024-01-24 15:30:00,258.22,258.46,257.11,257.16,216886.0,249.894,250.1263,248.8198,248.8682,216886.0
2024-01-25 09:30:00,259.12,261.52,258.36,260.59,91331.0,250.765,253.0876,250.0295,252.1876,91331.0
2024-01-25 10:00:00,260.71,262.23,260.42,262.22,107997.0,252.3037,253.7747,252.0231,253.765,107997.0
2024-01-25 10:30:00,262.17,262.56,261.42,262.42,165238.0,253.7167,254.0941,252.9908,253.9586,165238.0
2024-01-25 11:00:00,262.25,263.23,262.0,262.99,93558.0,253.7941,254.7425,253.5521,254.5102,93558.0
2024-01-25 11:30:00,262.91,262.95,260.91,261.18,73748.0,254.4328,254.4715,252.4973,252.7586,73748.0
2024-01-25 12:00:00,261.34,261.38,260.45,260.71,92489.0,252.9134,252.9521,252.0521,252.3037,92489.0
2024-01-25 12:30:00,260.75,260.81,259.87,260.24,62362.0,252.3424,252.4005,251.4908,251.8489,62362.0
2024-01-25 13:00:00,260.3,261.08,260.17,261.0,46316.0,251.907,252.6618,251.7811,252.5844,46316.0
2024-01-25 13:30:00,261.04,261.77,260.85,261.04,37611.0,252.6231,253.3296,252.4392,252.6231,37611.0
2024-01-25 14:00:00,261.01,262.12,260.91,262.05,54701.0,252.5941,253.6683,252.4973,253.6005,54701.0
2024-01-25 14:30:00,262.05,262.1,261.41,261.85,64823.0,253.6005,253.6489,252.9812,253.407,64823.0
2024-01-25 15:00:00,261.76,262.1,261.7,261.91,56722.0,253.3199,253.6489,253.2618,253.465,56722.0
2024-01-25 15:30:00,261.9,263.73,261.9,263.61,220408.0,253.4554,255.2264,253.4554,255.1102,220408.0
2024-01-26 09:30:00,266.17,266.17,261.45,261.74,48136.0,257.5877,257.5877,253.0199,253.3005,48136.0
2024-01-26 10:00:00,261.71,263.18,261.71,263.1,34143.0,253.2715,254.6941,253.2715,254.6167,34143.0
2024-01-26 10:30:00,263.01,263.75,262.68,263.61,57660.0,254.5296,255.2457,254.2102,255.1102,57660.0
2024-01-26 11:00:00,263.59,263.62,262.97,263.06,31397.0,255.0909,255.1199,254.4909,254.578,31397.0
2024-01-26 11:30:00,263.06,263.24,262.72,263.0,15683.0,254.578,254.7522,254.2489,254.5199,15683.0
2024-01-26 12:00:00,262.9,263.02,262.38,262.48,18227.0,254.4231,254.5393,253.9199,254.0167,18227.0
2024-01-26 12:30:00,262.4,262.6,262.08,262.29,24477.0,253.9392,254.1328,253.6296,253.8328,24477.0
2024-01-26 13:00:00,262.33,262.48,261.99,262.11,33268.0,253.8715,254.0167,253.5425,253.6586,33268.0
2024-01-26 13:30:00,262.37,262.45,261.72,261.95,20157.0,253.9102,253.9876,253.2812,253.5038,20157.0
2024-01-26 14:00:00,261.91,262.01,261.46,261.63,17671.0,253.465,253.5618,253.0296,253.1941,17671.0
2024-01-26 14:30:00,261.61,262.31,261.48,262.08,26570.0,253.1747,253.8521,253.0489,253.6296,26570.0
2024-01-26 15:00:00,262.19,262.2,261.34,261.4,21051.0,253.736,253.7457,252.9134,252.9715,21051.0
2024-01-26 15:30:00,261.42,261.94,261.27,261.88,117433.0,252.9908,253.4941,252.8457,253.436,117433.0
2024-01-29 09:30:00,261.9,262.23,260.69,261.52,66776.0,253.4554,253.7747,252.2844,253.0876,66776.0
2024-01-29 10:00:00,261.53,261.67,260.22,260.23,58182.0,253.0973,253.2328,251.8295,251.8392,58182.0
2024-01-29 10:30:00,260.28,260.82,260.18,260.58,101145.0,251.8876,252.4102,251.7908,252.1779,101145.0
2024-01-29 11:00:00,260.62,260.62,259.76,259.97,27073.0,252.2166,252.2166,251.3844,251.5876,27073.0
2024-01-29 11:30:00,259.99,260.64,259.75,260.56,37487.0,251.6069,252.236,251.3747,252.1586,37487.0
2024-01-29 12:00:00,260.56,260.92,260.39,260.84,30099.0,252.1586,252.507,251.9941,252.4295,30099.0
2024-01-29 12:30:00,260.9,260.94,260.19,260.5,32158.0,252.4876,252.5263,251.8005,252.1005,32158.0
2024-01-29 13:00:00,260.56,260.62,260.1,260.19,20530.0,252.1586,252.2166,251.7134,251.8005,20530.0
2024-01-29 13:30:00,260.22,260.39,259.93,259.94,20953.0,251.8295,251.9941,251.5489,251.5586,20953.0
2024-01-29 14:00:00,259.95,260.87,259.85,260.85,27414.0,251.5682,252.4586,251.4715,252.4392,27414.0
2024-01-29 14:30:00,260.81,260.83,260.25,260.54,49361.0,252.4005,252.4199,251.8586,252.1392,49361.0
2024-01-29 15:00:00,260.54,261.9,260.54,261.59,50620.0,252.1392,253.4554,252.1392,253.1554,50620.0
2024-01-29 15:30:00,261.6,261.71,260.55,261.15,167452.0,253.165,253.2715,252.1489,252.7295,167452.0
2024-01-30 09:30:00,259.93,262.23,259.35,262.23,43784.0,251.5489,253.7747,250.9876,253.7747,43784.0
2024-01-30 10:00:00,261.93,261.94,260.54,260.63,22745.0,253.4844,253.4941,252.1392,252.2263,22745.0
2024-01-30 10:30:00,260.63,261.41,260.63,261.31,18930.0,252.2263,252.9812,252.2263,252.8844,18930.0
2024-01-30 11:00:00,261.29,261.81,260.93,261.81,30974.0,252.865,253.3683,252.5166,253.3683,30974.0
2024-01-30 11:30:00,261.73,261.76,260.96,261.02,31033.0,253.2908,253.3199,252.5457,252.6037,31033.0
2024-01-30 12:00:00,260.98,262.27,260.62,262.05,93761.0,252.565,253.8134,252.2166,253.6005,93761.0
2024-01-30 12:30:00,261.93,262.25,261.68,261.82,17699.0,253.4844,253.7941,253.2425,253.3779,17699.0
2024-01-30 13:00:00,261.81,261.83,260.96,261.23,108102.0,253.3683,253.3876,252.5457,252.807,108102.0
2024-01-30 13:30:00,261.28,261.35,260.84,261.07,52224.0,252.8554,252.9231,252.4295,252.6521,52224.0
2024-01-30 14:00:00,261.07,261.93,261.0,261.75,78540.0,252.6521,253.4844,252.5844,253.3102,78540.0
2024-01-30 14:30:00,261.75,261.83,261.13,261.53,45279.0,253.3102,253.3876,252.7102,253.0973,45279.0
2024-01-30 15:00:00,261.54,261.54,260.72,260.76,40085.0,253.107,253.107,252.3134,252.3521,40085.0
2024-01-30 15:30:00,260.76,260.77,259.15,259.28,410934.0,252.3521,252.3618,250.794,250.9198,410934.0
2024-01-31 09:30:00,261.11,261.25,258.23,258.67,65642.0,252.6908,252.8263,249.9037,250.3295,65642.0
2024-01-31 10:00:00,258.67,259.71,258.53,259.29,53477.0,250.3295,251.336,250.194,250.9295,53477.0
2024-01-31 10:30:00,259.29,259.46,258.72,259.42,32511.0,250.9295,251.094,250.3779,251.0553,32511.0
2024-01-31 11:00:00,259.39,259.39,258.08,258.08,74694.0,251.0263,251.0263,249.7585,249.7585,74694.0
2024-01-31 11:30:00,258.22,258.7,257.79,258.65,60504.0,249.894,250.3585,249.4779,250.3102,60504.0
2024-01-31 12:00:00,258.55,258.82,258.28,258.81,24709.0,250.2134,250.4747,249.9521,250.465,24709.0
2024-01-31 12:30:00,258.77,258.77,258.13,258.57,20760.0,250.4263,250.4263,249.8069,250.2327,20760.0
2024-01-31 13:00:00,258.52,258.56,257.62,257.94,23529.0,250.1843,250.2231,249.3134,249.623,23529.0
2024-01-31 13:30:00,257.9,258.79,257.76,258.56,41551.0,249.5843,250.4456,249.4489,250.2231,41551.0
2024-01-31 14:00:00,258.56,258.56,256.94,257.21,50303.0,250.2231,250.2231,248.6553,248.9166,50303.0
2024-01-31 14:30:00,257.21,258.43,256.63,256.72,61445.0,248.9166,250.0973,248.3553,248.4424,61445.0
2024-01-31 15:00:00,256.7,256.77,255.47,255.95,64115.0,248.423,248.4908,247.2327,247.6972,64115.0
2024-01-31 15:30:00,255.96,256.38,255.42,255.76,180485.0,247.7069,248.1133,247.1843,247.5133,180485.0
2024-02-01 09:30:00,257.82,259.89,256.97,257.03,62642.0,249.5069,251.5102,248.6843,248.7424,62642.0
2024-02-01 10:00:00,256.76,258.01,256.14,257.96,40517.0,248.4811,249.6908,247.8811,249.6424,40517.0
2024-02-01 10:30:00,257.78,258.21,256.56,256.6,37164.0,249.4682,249.8843,248.2875,248.3263,37164.0
2024-02-01 11:00:00,256.68,257.01,256.24,256.89,24373.0,248.4037,248.723,247.9779,248.6069,24373.0
2024-02-01 11:30:00,257.02,257.27,256.53,256.56,30229.0,248.7327,248.9747,248.2585,248.2875,30229.0
2024-02-01 12:00:00,256.63,257.72,256.59,257.72,48171.0,248.3553,249.4101,248.3166,249.4101,48171.0
2024-02-01 12:30:00,257.65,259.42,257.41,259.35,49385.0,249.3424,251.0553,249.1101,250.9876,49385.0
2024-02-01 13:00:00,259.29,259.48,257.54,258.07,29451.0,250.9295,251.1134,249.2359,249.7489,29451.0
2024-02-01 13:30:00,258.06,258.96,257.38,258.75,56281.0,249.7392,250.6102,249.0811,250.4069,56281.0
2024-02-01 14:00:00,258.81,259.34,258.78,258.79,44394.0,250.465,250.9779,250.436,250.4456,44394.0
2024-02-01 14:30:00,258.75,259.6,258.45,259.42,33966.0,250.4069,251.2295,250.1166,251.0553,33966.0
2024-02-01 15:00:00,259.51,260.2,259.38,259.87,53582.0,251.1424,251.8102,251.0166,251.4908,53582.0
2024-02-01 15:30:00,259.88,259.88,259.21,259.44,147485.0,251.5005,251.5005,250.8521,251.0747,147485.0
2024-02-02 09:30:00,257.11,258.18,255.5,257.19,80103.0,248.8198,249.8553,247.2617,248.8972,80103.0
2024-02-02 10:00:00,257.48,259.21,257.31,258.77,83075.0,249.1779,250.8521,249.0134,250.4263,83075.0
2024-02-02 10:30:00,258.7,259.39,257.92,259.09,53149.0,250.3585,251.0263,249.6037,250.736,53149.0
2024-02-02 11:00:00,259.1,259.1,257.79,258.35,32199.0,250.7456,250.7456,249.4779,250.0198,32199.0
2024-02-02 11:30:00,258.43,258.89,257.84,258.0,50978.0,250.0973,250.5424,249.5263,249.6811,50978.0
2024-02-02 12:00:00,257.93,258.42,256.99,257.71,61957.0,249.6134,250.0876,248.7037,249.4005,61957.0
2024-02-02 12:30:00,257.65,257.9,256.51,257.53,38928.0,249.3424,249.5843,248.2392,249.2263,38928.0
2024-02-02 13:00:00,257.6,258.0,257.11,257.87,59230.0,249.294,249.6811,248.8198,249.5553,59230.0
2024-02-02 13:30:00,257.81,258.13,257.35,257.43,58480.0,249.4972,249.8069,249.0521,249.1295,58480.0
2024-02-02 14:00:00,257.49,258.99,257.48,258.18,64897.0,249.1876,250.6392,249.1779,249.8553,64897.0
2024-02-02 14:30:00,258.14,259.37,258.14,259.31,47865.0,249.8166,251.0069,249.8166,250.9489,47865.0
2024-02-02 15:00:00,259.37,260.0,259.19,259.87,86771.0,251.0069,251.6166,250.8327,251.4908,86771.0
2024-02-02 15:30:00,259.8,259.84,257.89,257.89,256795.0,251.4231,251.4618,249.5747,249.5747,256795.0
2024-02-05 09:30:00,227.99,228.04,217.5,221.02,945949.0,220.6387,220.6871,210.487,213.8935,945949.0
2024-02-05 10:00:00,220.81,221.99,217.03,218.84,505446.0,213.6903,214.8322,210.0321,211.7838,505446.0
2024-02-05 10:30:00,218.97,221.0,217.45,218.06,373723.0,211.9096,213.8741,210.4386,211.0289,373723.0
2024-02-05 11:00:00,218.0,226.4,217.42,220.87,591853.0,210.9709,219.1,210.4096,213.7483,591853.0
2024-02-05 11:30:00,220.84,225.16,220.0,225.08,332701.0,213.7193,217.9,212.9064,217.8226,332701.0
2024-02-05 12:00:00,225.02,225.42,221.81,222.49,254383.0,217.7645,218.1516,214.658,215.3161,254383.0
2024-02-05 12:30:00,222.44,222.91,221.31,221.72,177419.0,215.2677,215.7225,214.1741,214.5709,177419.0
2024-02-05 13:00:00,221.56,222.27,220.58,220.68,251640.0,214.4161,215.1032,213.4677,213.5645,251640.0
2024-02-05 13:30:00,220.68,221.92,219.0,219.2,165931.0,213.5645,214.7645,211.9386,212.1322,165931.0
2024-02-05 14:00:00,219.1,220.89,218.9,219.6,170885.0,212.0354,213.7677,211.8418,212.5193,170885.0
2024-02-05 14:30:00,219.68,220.14,218.8,218.88,303888.0,212.5967,213.0419,211.7451,211.8225,303888.0
2024-02-05 15:00:00,218.84,220.43,218.69,218.83,235214.0,211.7838,213.3225,211.6386,211.7741,235214.0
2024-02-05 15:30:00,218.83,219.57,218.02,218.11,697743.0,211.7741,212.4902,210.9902,211.0773,697743.0
2024-02-06 09:30:00,218.7,218.72,214.45,214.96,492466.0,211.6483,211.6676,207.5353,208.0289,492466.0
2024-02-06 10:00:00,214.94,216.1,213.7,214.53,230760.0,208.0095,209.1321,206.8095,207.6128,230760.0
2024-02-06 10:30:00,214.56,214.73,212.24,213.68,314616.0,207.6418,207.8063,205.3966,206.7902,314616.0
2024-02-06 11:00:00,213.59,216.35,213.58,216.17,214939.0,206.7031,209.3741,206.6934,209.1999,214939.0
2024-02-06 11:30:00,216.13,216.5,215.33,215.42,86029.0,209.1612,209.5192,208.387,208.4741,86029.0
2024-02-06 12:00:00,215.33,215.91,214.33,215.4,260334.0,208.387,208.9483,207.4192,208.4547,260334.0
2024-02-06 12:30:00,215.34,216.67,214.7,216.45,142158.0,208.3966,209.6837,207.7773,209.4708,142158.0
2024-02-06 13:00:00,216.37,216.68,215.15,215.9,67778.0,209.3934,209.6934,208.2128,208.9386,67778.0
2024-02-06 13:30:00,215.97,216.45,215.31,216.43,154885.0,209.0063,209.4708,208.3676,209.4515,154885.0
2024-02-06 14:00:00,216.49,218.52,216.49,217.43,363104.0,209.5096,211.4741,209.5096,210.4192,363104.0
2024-02-06 14:30:00,217.43,218.75,216.86,218.16,145511.0,210.4192,211.6967,209.8676,211.1257,145511.0
2024-02-06 15:00:00,218.13,219.93,218.13,219.21,216998.0,211.0967,212.8386,211.0967,212.1418,216998.0
2024-02-06 15:30:00,219.19,219.98,217.53,218.04,524433.0,212.1225,212.887,210.516,211.0096,524433.0
2024-02-07 09:30:00,218.34,219.62,214.8,215.38,268928.0,211.2999,212.5386,207.874,208.4353,268928.0
2024-02-07 10:00:00,215.33,216.7,214.62,215.49,197102.0,208.387,209.7128,207.6998,208.5418,197102.0
2024-02-07 10:30:00,215.53,215.59,214.51,215.06,173141.0,208.5805,208.6386,207.5934,208.1257,173141.0
2024-02-07 11:00:00,215.06,215.22,213.21,213.77,253891.0,208.1257,208.2805,206.3353,206.8773,253891.0
2024-02-07 11:30:00,213.82,214.08,213.07,213.81,248264.0,206.9256,207.1773,206.1998,206.916,248264.0
2024-02-07 12:00:00,213.81,214.14,213.37,214.0,64034.0,206.916,207.2353,206.4902,207.0998,64034.0
2024-02-07 12:30:00,213.97,214.88,213.63,214.79,124204.0,207.0708,207.9515,206.7418,207.8644,124204.0
2024-02-07 13:00:00,214.8,214.8,213.77,214.11,75268.0,207.874,207.874,206.8773,207.2063,75268.0
2024-02-07 13:30:00,214.11,214.67,213.81,214.54,92710.0,207.2063,207.7482,206.916,207.6224,92710.0
2024-02-07 14:00:00,214.48,215.07,214.2,214.86,139823.0,207.5644,208.1353,207.2934,207.9321,139823.0
2024-02-07 14:30:00,215.02,215.21,214.55,215.11,105645.0,208.087,208.2708,207.6321,208.174,105645.0
2024-02-07 15:00:00,215.07,215.1,214.51,214.75,121170.0,208.1353,208.1644,207.5934,207.8257,121170.0
2024-02-07 15:30:00,214.78,215.97,214.5,215.41,444274.0,207.8547,209.0063,207.5837,208.4644,444274.0
2024-02-08 09:30:00,214.03,216.75,213.8,216.62,213219.0,207.1289,209.7612,206.9063,209.6354,213219.0
2024-02-08 10:00:00,216.62,217.71,215.24,216.84,242432.0,209.6354,210.6902,208.2999,209.8483,242432.0
2024-02-08 10:30:00,216.84,217.14,216.08,216.52,120106.0,209.8483,210.1386,209.1128,209.5386,120106.0
2024-02-08 11:00:00,216.54,217.05,216.11,216.23,91012.0,209.5579,210.0515,209.1418,209.2579,91012.0
2024-02-08 11:30:00,216.22,217.78,216.22,217.78,99484.0,209.2483,210.758,209.2483,210.758,99484.0
2024-02-08 12:00:00,217.82,218.98,217.5,218.83,138450.0,210.7967,211.9193,210.487,211.7741,138450.0
2024-02-08 12:30:00,218.82,220.28,218.81,220.19,148254.0,211.7644,213.1773,211.7547,213.0903,148254.0
2024-02-08 13:00:00,220.19,220.76,219.77,220.03,81370.0,213.0903,213.6419,212.6838,212.9354,81370.0
2024-02-08 13:30:00,220.03,220.24,219.83,220.03,123862.0,212.9354,213.1386,212.7419,212.9354,123862.0
2024-02-08 14:00:00,220.05,220.14,219.19,219.29,93243.0,212.9548,213.0419,212.1225,212.2193,93243.0
2024-02-08 14:30:00,219.24,219.62,218.91,219.07,80233.0,212.1709,212.5386,211.8515,212.0064,80233.0
2024-02-08 15:00:00,219.15,219.72,218.91,219.21,106197.0,212.0838,212.6354,211.8515,212.1418,106197.0
2024-02-08 15:30:00,219.14,220.09,218.44,219.77,364386.0,212.0741,212.9935,211.3967,212.6838,364386.0
2024-02-09 09:30:00,219.49,219.71,217.31,219.28,163382.0,212.4128,212.6257,210.3031,212.2096,163382.0
2024-02-09 10:00:00,219.27,219.41,218.23,218.57,91285.0,212.1999,212.3354,211.1934,211.5225,91285.0
2024-02-09 10:30:00,218.53,218.69,217.61,217.64,135115.0,211.4838,211.6386,210.5934,210.6225,135115.0
2024-02-09 11:00:00,217.74,217.84,216.55,216.59,117094.0,210.7192,210.816,209.5676,209.6063,117094.0
2024-02-09 11:30:00,216.59,217.03,216.5,217.01,91389.0,209.6063,210.0321,209.5192,210.0128,91389.0
2024-02-09 12:00:00,217.01,217.53,216.77,217.5,116500.0,210.0128,210.516,209.7805,210.487,116500.0
2024-02-09 12:30:00,217.45,218.12,217.44,218.12,69085.0,210.4386,211.087,210.4289,211.087,69085.0
2024-02-09 13:00:00,218.09,218.33,217.82,218.03,39002.0,211.058,211.2902,210.7967,210.9999,39002.0
2024-02-09 13:30:00,218.12,218.15,217.53,217.78,55308.0,211.087,211.116,210.516,210.758,55308.0
2024-02-09 14:00:00,217.78,218.28,217.72,218.12,45330.0,210.758,211.2418,210.6999,211.087,45330.0
2024-02-09 14:30:00,218.16,218.66,218.02,218.23,51270.0,211.1257,211.6096,210.9902,211.1934,51270.0
2024-02-09 15:00:00,218.26,218.74,218.06,218.72,80956.0,211.2225,211.687,211.0289,211.6676,80956.0
2024-02-09 15:30:00,218.72,219.94,218.33,219.64,302061.0,211.6676,212.8483,211.2902,212.558,302061.0
2024-02-12 09:30:00,220.38,221.53,219.25,221.47,98638.0,213.2741,214.387,212.1806,214.329,98638.0
2024-02-12 10:00:00,221.34,221.46,219.12,219.27,62797.0,214.2032,214.3193,212.0548,212.1999,62797.0
2024-02-12 10:30:00,219.27,220.98,219.25,220.7,70612.0,212.1999,213.8548,212.1806,213.5838,70612.0
2024-02-12 11:00:00,220.71,221.63,220.5,221.33,58210.0,213.5935,214.4838,213.3903,214.1935,58210.0
2024-02-12 11:30:00,221.32,221.82,221.16,221.59,85416.0,214.1838,214.6677,214.029,214.4451,85416.0
2024-02-12 12:00:00,221.51,222.9,221.37,222.59,78878.0,214.3677,215.7129,214.2322,215.4129,78878.0
2024-02-12 12:30:00,222.57,222.7,222.36,222.47,43972.0,215.3935,215.5193,215.1903,215.2967,43972.0
2024-02-12 13:00:00,222.5,223.09,222.45,223.09,58260.0,215.3258,215.8967,215.2774,215.8967,58260.0
2024-02-12 13:30:00,223.08,223.38,222.88,223.06,43224.0,215.8871,216.1774,215.6935,215.8677,43224.0
2024-02-12 14:00:00,223.01,223.21,222.73,223.15,63842.0,215.8193,216.0129,215.5484,215.9548,63842.0
2024-02-12 14:30:00,223.1,223.25,223.03,223.14,47806.0,215.9064,216.0516,215.8387,215.9451,47806.0
2024-02-12 15:00:00,223.11,223.19,222.33,222.78,171138.0,215.9161,215.9935,215.1612,215.5967,171138.0
2024-02-12 15:30:00,222.73,223.05,222.33,222.48,256084.0,215.5484,215.858,215.1612,215.3064,256084.0
2024-02-13 09:30:00,220.72,222.62,219.2,219.51,126693.0,213.6032,215.4419,212.1322,212.4322,126693.0
2024-02-13 10:00:00,219.42,219.77,219.0,219.6,124257.0,212.3451,212.6838,211.9386,212.5193,124257.0
2024-02-13 10:30:00,219.71,220.09,219.24,219.37,183456.0,212.6257,212.9935,212.1709,212.2967,183456.0
2024-02-13 11:00:00,219.47,219.55,218.86,219.17,118164.0,212.3935,212.4709,211.8031,212.1031,118164.0
2024-02-13 11:30:00,219.22,219.42,218.85,219.18,49871.0,212.1515,212.3451,211.7935,212.1128,49871.0
2024-02-13 12:00:00,219.14,219.46,218.99,219.14,59365.0,212.0741,212.3838,211.9289,212.0741,59365.0
2024-02-13 12:30:00,219.14,219.58,218.97,218.97,171986.0,212.0741,212.4999,211.9096,211.9096,171986.0
2024-02-13 13:00:00,218.99,219.02,217.75,218.17,166021.0,211.9289,211.958,210.7289,211.1354,166021.0
2024-02-13 13:30:00,218.21,218.28,217.13,217.44,212065.0,211.1741,211.2418,210.1289,210.4289,212065.0
2024-02-13 14:00:00,217.47,217.66,216.72,216.88,130668.0,210.458,210.6418,209.7321,209.887,130668.0
2024-02-13 14:30:00,216.88,217.16,216.33,216.86,116136.0,209.887,210.1579,209.3547,209.8676,116136.0
2024-02-13 15:00:00,216.89,217.52,216.84,217.34,103963.0,209.8967,210.5063,209.8483,210.3321,103963.0
2024-02-13 15:30:00,217.36,217.99,217.18,217.68,345033.0,210.3515,210.9612,210.1773,210.6612,345033.0
2024-02-14 09:30:00,217.93,219.38,216.75,217.39,225671.0,210.9031,212.3064,209.7612,210.3805,225671.0
2024-02-14 10:00:00,217.49,217.78,216.3,217.22,146764.0,210.4773,210.758,209.3257,210.216,146764.0
2024-02-14 10:30:00,217.03,217.22,216.58,217.14,37477.0,210.0321,210.216,209.5967,210.1386,37477.0
2024-02-14 11:00:00,217.03,218.06,216.75,217.78,124681.0,210.0321,211.0289,209.7612,210.758,124681.0
2024-02-14 11:30:00,217.83,217.84,216.82,216.97,43634.0,210.8063,210.816,209.8289,209.9741,43634.0
2024-02-14 12:00:00,217.0,217.54,216.78,217.3,61296.0,210.0031,210.5257,209.7902,210.2934,61296.0
2024-02-14 12:30:00,217.3,217.35,217.0,217.17,29844.0,210.2934,210.3418,210.0031,210.1676,29844.0
2024-02-14 13:00:00,217.21,217.31,216.85,217.03,76892.0,210.2063,210.3031,209.8579,210.0321,76892.0
2024-02-14 13:30:00,217.05,217.71,217.0,217.34,58188.0,210.0515,210.6902,210.0031,210.3321,58188.0
2024-02-14 14:00:00,217.33,217.33,216.45,216.93,68596.0,210.3225,210.3225,209.4708,209.9354,68596.0
2024-02-14 14:30:00,216.93,217.22,216.84,216.94,45514.0,209.9354,210.216,209.8483,209.945,45514.0
2024-02-14 15:00:00,216.95,217.52,216.87,217.37,96008.0,209.9547,210.5063,209.8773,210.3612,96008.0
2024-02-14 15:30:00,217.35,217.36,216.66,217.0,326137.0,210.3418,210.3515,209.6741,210.0031,326137.0
2024-02-15 09:30:00,221.14,225.64,220.26,225.39,339756.0,214.0096,218.3645,213.158,218.1226,339756.0
2024-02-15 10:00:00,225.39,227.45,225.03,227.19,219739.0,218.1226,220.1162,217.7742,219.8645,219739.0
2024-02-15 10:30:00,227.27,228.46,226.88,227.51,193851.0,219.942,221.0936,219.5645,220.1742,193851.0
2024-02-15 11:00:00,227.7,227.75,226.36,226.45,97943.0,220.3581,220.4065,219.0613,219.1484,97943.0
2024-02-15 11:30:00,226.42,227.19,225.3,225.3,83927.0,219.1194,219.8645,218.0355,218.0355,83927.0
2024-02-15 12:00:00,225.49,226.16,225.31,226.04,37091.0,218.2194,218.8678,218.0452,218.7516,37091.0
2024-02-15 12:30:00,226.0,226.47,225.88,226.03,72808.0,218.7129,219.1678,218.5968,218.7419,72808.0
2024-02-15 13:00:00,226.08,226.73,225.95,226.44,24058.0,218.7903,219.4194,218.6645,219.1387,24058.0
2024-02-15 13:30:00,226.63,227.08,226.39,226.95,60773.0,219.3226,219.7581,219.0903,219.6323,60773.0
2024-02-15 14:00:00,227.06,227.23,226.94,227.06,47119.0,219.7387,219.9033,219.6226,219.7387,47119.0
2024-02-15 14:30:00,227.09,227.25,227.01,227.12,89201.0,219.7678,219.9226,219.6903,219.7968,89201.0
2024-02-15 15:00:00,227.14,227.26,226.84,227.0,39510.0,219.8162,219.9323,219.5258,219.6807,39510.0
2024-02-15 15:30:00,226.93,227.05,226.54,226.96,258440.0,219.6129,219.7291,219.2355,219.642,258440.0
2024-02-16 09:30:00,226.87,227.84,226.01,227.11,76173.0,219.5549,220.4936,218.7226,219.7871,76173.0
2024-02-16 10:00:00,226.89,227.41,225.97,226.19,89682.0,219.5742,220.0775,218.6839,218.8968,89682.0
2024-02-16 10:30:00,226.08,227.18,225.91,227.03,61837.0,218.7903,219.8549,218.6258,219.7097,61837.0
2024-02-16 11:00:00,227.07,227.16,226.29,226.63,72872.0,219.7484,219.8355,218.9936,219.3226,72872.0
2024-02-16 11:30:00,226.64,226.83,226.23,226.46,39890.0,219.3323,219.5162,218.9355,219.1581,39890.0
2024-02-16 12:00:00,226.33,227.18,226.32,227.07,51578.0,219.0323,219.8549,219.0226,219.7484,51578.0
2024-02-16 12:30:00,227.09,227.38,226.89,227.06,36290.0,219.7678,220.0484,219.5742,219.7387,36290.0
2024-02-16 13:00:00,226.97,227.12,226.41,226.82,49066.0,219.6516,219.7968,219.1097,219.5065,49066.0
2024-02-16 13:30:00,226.79,226.85,226.19,226.51,50448.0,219.4774,219.5355,218.8968,219.2065,50448.0
2024-02-16 14:00:00,226.53,227.17,226.42,226.81,47791.0,219.2258,219.8452,219.1194,219.4968,47791.0
2024-02-16 14:30:00,226.79,226.8,226.15,226.65,62134.0,219.4774,219.4871,218.8581,219.342,62134.0
2024-02-16 15:00:00,226.64,226.98,226.52,226.95,60826.0,219.3323,219.6613,219.2161,219.6323,60826.0
2024-02-16 15:30:00,227.0,227.08,226.46,226.86,262390.0,219.6807,219.7581,219.1581,219.5452,262390.0
2024-02-20 09:30:00,226.45,227.63,225.29,225.9,81208.0,219.1484,220.2904,218.0258,218.6161,81208.0
2024-02-20 10:00:00,225.9,226.61,225.26,226.44,56198.0,218.6161,219.3032,217.9968,219.1387,56198.0
2024-02-20 10:30:00,226.42,227.29,225.95,227.01,132516.0,219.1194,219.9613,218.6645,219.6903,132516.0
2024-02-20 11:00:00,226.98,227.11,226.49,227.02,44660.0,219.6613,219.7871,219.1871,219.7,44660.0
2024-02-20 11:30:00,227.07,227.13,226.16,226.35,67985.0,219.7484,219.8065,218.8678,219.0516,67985.0
2024-02-20 12:00:00,226.35,226.37,225.92,226.09,52906.0,219.0516,219.071,218.6355,218.8,52906.0
2024-02-20 12:30:00,226.09,226.29,225.62,226.23,67165.0,218.8,218.9936,218.3452,218.9355,67165.0
2024-02-20 13:00:00,226.24,226.5,225.91,226.02,47491.0,218.9452,219.1968,218.6258,218.7323,47491.0
2024-02-20 13:30:00,225.89,226.35,225.71,226.33,36466.0,218.6065,219.0516,218.4323,219.0323,36466.0
2024-02-20 14:00:00,226.32,227.03,226.18,226.92,71144.0,219.0226,219.7097,218.8871,219.6033,71144.0
2024-02-20 14:30:00,226.92,227.66,226.84,227.45,55719.0,219.6033,220.3194,219.5258,220.1162,55719.0
2024-02-20 15:00:00,227.52,227.97,227.18,227.87,91755.0,220.1839,220.6194,219.8549,220.5226,91755.0
2024-02-20 15:30:00,227.84,228.23,227.22,228.16,298114.0,220.4936,220.871,219.8936,220.8033,298114.0
2024-02-21 09:30:00,229.0,229.87,228.45,229.47,96215.0,221.6162,222.4581,221.0839,222.071,96215.0
2024-02-21 10:00:00,229.49,229.71,228.84,229.0,91038.0,222.0904,222.3033,221.4613,221.6162,91038.0
2024-02-21 10:30:00,228.98,229.0,228.14,228.42,71523.0,221.5968,221.6162,220.7839,221.0549,71523.0
2024-02-21 11:00:00,228.56,228.82,228.35,228.37,50432.0,221.1904,221.442,220.9871,221.0065,50432.0
2024-02-21 11:30:00,228.45,229.07,228.28,228.7,50791.0,221.0839,221.6839,220.9194,221.3259,50791.0
2024-02-21 12:00:00,228.7,229.08,228.65,228.97,45466.0,221.3259,221.6936,221.2775,221.5872,45466.0
2024-02-21 12:30:00,228.97,229.12,228.71,228.88,53603.0,221.5872,221.7323,221.3355,221.5001,53603.0
2024-02-21 13:00:00,228.88,228.88,228.34,228.5,44103.0,221.5001,221.5001,220.9775,221.1323,44103.0
2024-02-21 13:30:00,228.45,228.47,228.0,228.19,57767.0,221.0839,221.1033,220.6484,220.8323,57767.0
2024-02-21 14:00:00,228.19,228.58,227.88,228.04,61320.0,220.8323,221.2097,220.5323,220.6871,61320.0
2024-02-21 14:30:00,228.04,228.1,227.36,228.0,43147.0,220.6871,220.7452,220.0291,220.6484,43147.0
2024-02-21 15:00:00,228.01,228.09,226.95,227.46,72380.0,220.6581,220.7355,219.6323,220.1258,72380.0
2024-02-21 15:30:00,227.51,228.25,227.49,228.1,166134.0,220.1742,220.8904,220.1549,220.7452,166134.0
2024-02-22 09:30:00,227.67,228.94,227.1,227.75,84158.0,220.3291,221.5581,219.7774,220.4065,84158.0
2024-02-22 10:00:00,227.89,228.16,227.44,227.82,57556.0,220.542,220.8033,220.1065,220.4742,57556.0
2024-02-22 10:30:00,227.74,229.0,227.69,228.77,50480.0,220.3968,221.6162,220.3484,221.3936,50480.0
2024-02-22 11:00:00,228.85,228.85,227.85,228.0,45135.0,221.471,221.471,220.5033,220.6484,45135.0
2024-02-22 11:30:00,227.89,228.18,227.75,228.09,83094.0,220.542,220.8226,220.4065,220.7355,83094.0
2024-02-22 12:00:00,228.1,228.61,228.1,228.52,27775.0,220.7452,221.2388,220.7452,221.1517,27775.0
2024-02-22 12:30:00,228.55,228.65,228.17,228.46,22521.0,221.1807,221.2775,220.8129,221.0936,22521.0
2024-02-22 13:00:00,228.48,228.53,227.82,228.37,28057.0,221.113,221.1613,220.4742,221.0065,28057.0
2024-02-22 13:30:00,228.42,229.19,228.31,228.95,100557.0,221.0549,221.8001,220.9484,221.5678,100557.0
2024-02-22 14:00:00,229.0,230.0,228.84,229.95,66618.0,221.6162,222.5839,221.4613,222.5356,66618.0
2024-02-22 14:30:00,230.0,230.6,229.7,230.53,92767.0,222.5839,223.1646,222.2936,223.0969,92767.0
2024-02-22 15:00:00,230.48,231.69,230.48,231.56,79040.0,223.0485,224.2194,223.0485,224.0936,79040.0
2024-02-22 15:30:00,231.58,231.85,231.01,231.45,209654.0,224.113,224.3743,223.5614,223.9872,209654.0
2024-02-23 09:30:00,231.2,231.8,229.65,231.48,98936.0,223.7452,224.3259,222.2452,224.0162,98936.0
2024-02-23 10:00:00,231.3,232.46,230.89,232.26,57905.0,223.842,224.9646,223.4452,224.7711,57905.0
2024-02-23 10:30:00,232.26,232.52,231.85,232.43,83337.0,224.7711,225.0227,224.3743,224.9356,83337.0
2024-02-23 11:00:00,232.35,232.88,232.28,232.6,165136.0,224.8582,225.3711,224.7904,225.1001,165136.0
2024-02-23 11:30:00,232.55,233.09,232.44,232.98,73762.0,225.0517,225.5743,224.9453,225.4679,73762.0
2024-02-23 12:00:00,232.98,233.3,232.92,232.95,26706.0,225.4679,225.7775,225.4098,225.4388,26706.0
2024-02-23 12:30:00,233.0,233.19,232.84,233.07,48950.0,225.4872,225.6711,225.3324,225.555,48950.0
2024-02-23 13:00:00,233.07,233.27,232.84,233.0,46448.0,225.555,225.7485,225.3324,225.4872,46448.0
2024-02-23 13:30:00,232.99,233.17,232.77,232.9,55487.0,225.4775,225.6517,225.2646,225.3904,55487.0
2024-02-23 14:00:00,232.87,233.04,232.71,232.95,53473.0,225.3614,225.5259,225.2066,225.4388,53473.0
2024-02-23 14:30:00,232.91,233.05,232.72,232.88,82605.0,225.4001,225.5356,225.2162,225.3711,82605.0
2024-02-23 15:00:00,232.84,233.01,232.06,232.1,79958.0,225.3324,225.4969,224.5775,224.6162,79958.0
2024-02-23 15:30:00,232.11,232.98,232.08,232.68,262361.0,224.6259,225.4679,224.5969,225.1775,262361.0
2024-02-26 09:30:00,230.09,231.69,228.51,231.64,94963.0,222.671,224.2194,221.142,224.1711,94963.0
2024-02-26 10:00:00,231.7,231.93,229.91,230.62,26497.0,224.2291,224.4517,222.4968,223.1839,26497.0
2024-02-26 10:30:00,230.57,231.5,230.42,230.71,52027.0,223.1356,224.0356,222.9904,223.271,52027.0
2024-02-26 11:00:00,230.71,231.21,230.25,231.08,73504.0,223.271,223.7549,222.8259,223.6291,73504.0
2024-02-26 11:30:00,231.12,231.21,230.5,230.57,55618.0,223.6678,223.7549,223.0678,223.1356,55618.0
2024-02-26 12:00:00,230.57,230.63,229.24,229.49,104418.0,223.1356,223.1936,221.8484,222.0904,104418.0
2024-02-26 12:30:00,229.57,229.98,229.3,229.97,22544.0,222.1678,222.5646,221.9065,222.5549,22544.0
2024-02-26 13:00:00,230.01,230.22,229.66,229.68,25258.0,222.5936,222.7968,222.2549,222.2743,25258.0
2024-02-26 13:30:00,229.76,229.93,229.45,229.76,16856.0,222.3517,222.5162,222.0517,222.3517,16856.0
2024-02-26 14:00:00,229.77,229.83,229.35,229.74,57802.0,222.3614,222.4194,221.9549,222.3323,57802.0
2024-02-26 14:30:00,229.83,229.89,229.5,229.68,39135.0,222.4194,222.4775,222.1001,222.2743,39135.0
2024-02-26 15:00:00,229.7,229.93,229.62,229.7,46289.0,222.2936,222.5162,222.2162,222.2936,46289.0
2024-02-26 15:30:00,229.75,229.91,229.27,229.3,224484.0,222.342,222.4968,221.8775,221.9065,224484.0
2024-02-27 09:30:00,230.0,232.94,229.6,232.14,133507.0,222.5839,225.4291,222.1968,224.6549,133507.0
2024-02-27 10:00:00,232.26,233.1,231.66,232.31,92326.0,224.7711,225.584,224.1904,224.8195,92326.0
2024-02-27 10:30:00,232.38,233.68,232.19,233.31,183404.0,224.8872,226.1453,224.7033,225.7872,183404.0
2024-02-27 11:00:00,233.26,233.39,232.08,232.66,79507.0,225.7388,225.8646,224.5969,225.1582,79507.0
2024-02-27 11:30:00,232.58,233.65,232.51,233.17,58548.0,225.0808,226.1162,225.013,225.6517,58548.0
2024-02-27 12:00:00,233.16,233.22,232.62,232.87,41229.0,225.642,225.7001,225.1195,225.3614,41229.0
2024-02-27 12:30:00,232.93,233.36,232.44,233.27,57411.0,225.4195,225.8356,224.9453,225.7485,57411.0
2024-02-27 13:00:00,233.19,233.91,232.93,233.46,43259.0,225.6711,226.3679,225.4195,225.9324,43259.0
2024-02-27 13:30:00,233.44,233.82,233.17,233.26,55675.0,225.913,226.2808,225.6517,225.7388,55675.0
2024-02-27 14:00:00,233.28,233.28,232.54,232.6,117168.0,225.7582,225.7582,225.042,225.1001,117168.0
2024-02-27 14:30:00,232.57,232.63,231.85,232.17,91035.0,225.0711,225.1291,224.3743,224.684,91035.0
2024-02-27 15:00:00,232.2,233.15,231.97,232.78,87699.0,224.713,225.6324,224.4904,225.2743,87699.0
2024-02-27 15:30:00,232.75,232.86,231.69,231.74,202381.0,225.2453,225.3517,224.2194,224.2678,202381.0
2024-02-28 09:30:00,231.0,232.43,229.75,232.25,91642.0,223.5517,224.9356,222.342,224.7614,91642.0
2024-02-28 10:00:00,232.34,234.14,232.24,233.02,76023.0,224.8485,226.5905,224.7517,225.5066,76023.0
2024-02-28 10:30:00,232.94,234.56,232.77,234.26,136001.0,225.4291,226.9969,225.2646,226.7066,136001.0
2024-02-28 11:00:00,234.33,234.41,233.59,233.86,105496.0,226.7743,226.8517,226.0582,226.3195,105496.0
2024-02-28 11:30:00,233.93,234.15,233.63,233.95,73954.0,226.3872,226.6001,226.0969,226.4066,73954.0
2024-02-28 12:00:00,233.98,234.05,233.31,233.7,59723.0,226.4356,226.5034,225.7872,226.1646,59723.0
2024-02-28 12:30:00,233.72,233.79,233.45,233.63,36440.0,226.184,226.2517,225.9227,226.0969,36440.0
2024-02-28 13:00:00,233.63,233.63,233.35,233.51,33443.0,226.0969,226.0969,225.8259,225.9808,33443.0
2024-02-28 13:30:00,233.56,233.96,232.91,233.0,62681.0,226.0292,226.4163,225.4001,225.4872,62681.0
2024-02-28 14:00:00,233.06,233.13,232.39,232.45,45751.0,225.5453,225.613,224.8969,224.9549,45751.0
2024-02-28 14:30:00,232.44,232.55,232.08,232.29,52692.0,224.9453,225.0517,224.5969,224.8001,52692.0
2024-02-28 15:00:00,232.33,232.63,231.85,232.2,56267.0,224.8388,225.1291,224.3743,224.713,56267.0
2024-02-28 15:30:00,232.2,232.52,231.85,232.39,161515.0,224.713,225.0227,224.3743,224.8969,161515.0
2024-02-29 09:30:00,233.89,237.65,233.82,235.13,191249.0,226.3485,229.9873,226.2808,227.5485,191249.0
2024-02-29 10:00:00,235.28,235.74,234.52,235.11,60009.0,227.6937,228.1389,226.9582,227.5292,60009.0
2024-02-29 10:30:00,235.04,235.24,234.12,234.76,33351.0,227.4614,227.655,226.5711,227.1905,33351.0
2024-02-29 11:00:00,234.72,234.72,234.18,234.47,22965.0,227.1517,227.1517,226.6292,226.9098,22965.0
2024-02-29 11:30:00,234.42,234.47,233.57,233.58,41038.0,226.8614,226.9098,226.0388,226.0485,41038.0
2024-02-29 12:00:00,233.58,234.06,233.44,233.9,34235.0,226.0485,226.513,225.913,226.3582,34235.0
2024-02-29 12:30:00,233.99,234.29,233.85,234.04,16266.0,226.4453,226.7356,226.3098,226.4937,16266.0
2024-02-29 13:00:00,233.98,234.7,233.9,234.39,26804.0,226.4356,227.1324,226.3582,226.8324,26804.0
2024-02-29 13:30:00,234.3,234.5,233.91,233.91,19453.0,226.7453,226.9388,226.3679,226.3679,19453.0
2024-02-29 14:00:00,233.99,234.34,233.99,234.14,33100.0,226.4453,226.784,226.4453,226.5905,33100.0
2024-02-29 14:30:00,234.21,234.24,233.88,233.93,49372.0,226.6582,226.6872,226.3388,226.3872,49372.0
2024-02-29 15:00:00,233.99,234.47,233.73,234.33,27877.0,226.4453,226.9098,226.1937,226.7743,27877.0
2024-02-29 15:30:00,234.41,234.63,233.91,234.05,209252.0,226.8517,227.0647,226.3679,226.5034,209252.0
2024-03-01 09:30:00,233.71,235.11,232.41,233.54,139576.0,226.1743,227.5292,224.9162,226.0098,139576.0
2024-03-01 10:00:00,233.69,235.56,233.34,235.35,56701.0,226.155,227.9647,225.8162,227.7614,56701.0
2024-03-01 10:30:00,235.42,236.35,235.08,235.23,47894.0,227.8292,228.7292,227.5001,227.6453,47894.0
2024-03-01 11:00:00,235.34,235.42,234.69,234.81,27059.0,227.7518,227.8292,227.1227,227.2388,27059.0
2024-03-01 11:30:00,234.78,235.81,234.69,235.28,34299.0,227.2098,228.2066,227.1227,227.6937,34299.0
2024-03-01 12:00:00,235.28,235.57,234.99,235.44,20707.0,227.6937,227.9743,227.413,227.8485,20707.0
2024-03-01 12:30:00,235.41,235.89,235.31,235.59,22301.0,227.8195,228.284,227.7227,227.9937,22301.0
2024-03-01 13:00:00,235.62,235.98,235.46,235.93,35289.0,228.0227,228.3711,227.8679,228.3227,35289.0
2024-03-01 13:30:00,235.83,236.22,235.65,236.09,30901.0,228.226,228.6034,228.0518,228.4776,30901.0
2024-03-01 14:00:00,236.14,236.43,235.98,236.43,25799.0,228.526,228.8066,228.3711,228.8066,25799.0
2024-03-01 14:30:00,236.37,236.49,236.1,236.21,17835.0,228.7485,228.8647,228.4873,228.5937,17835.0
2024-03-01 15:00:00,236.21,236.45,236.02,236.36,28545.0,228.5937,228.826,228.4098,228.7389,28545.0
2024-03-01 15:30:00,236.39,236.47,235.57,235.92,127647.0,228.7679,228.8453,227.9743,228.3131,127647.0
2024-03-04 09:30:00,235.4,237.97,235.4,236.39,67429.0,227.8098,230.297,227.8098,228.7679,67429.0
2024-03-04 10:00:00,236.45,239.29,236.45,238.5,82030.0,228.826,231.5744,228.826,230.8099,82030.0
2024-03-04 10:30:00,238.53,238.85,237.87,238.0,134987.0,230.8389,231.1486,230.2002,230.326,134987.0
2024-03-04 11:00:00,238.03,238.39,237.72,237.97,87526.0,230.355,230.7034,230.055,230.297,87526.0
2024-03-04 11:30:00,237.99,238.58,237.92,238.11,67977.0,230.3163,230.8873,230.2486,230.4324,67977.0
2024-03-04 12:00:00,238.12,238.39,237.75,237.78,86508.0,230.4421,230.7034,230.0841,230.1131,86508.0
2024-03-04 12:30:00,237.79,238.46,237.65,238.14,91413.0,230.1228,230.7712,229.9873,230.4615,91413.0
2024-03-04 13:00:00,238.04,238.14,237.4,237.51,62568.0,230.3647,230.4615,229.7453,229.8518,62568.0
2024-03-04 13:30:00,237.5,237.55,237.04,237.23,68905.0,229.8421,229.8905,229.3969,229.5808,68905.0
2024-03-04 14:00:00,237.24,237.88,237.04,237.75,66638.0,229.5905,230.2099,229.3969,230.0841,66638.0
2024-03-04 14:30:00,237.96,239.46,237.96,239.45,40038.0,230.2873,231.7389,230.2873,231.7292,40038.0
2024-03-04 15:00:00,239.44,239.51,238.17,238.26,29623.0,231.7196,231.7873,230.4905,230.5776,29623.0
2024-03-04 15:30:00,238.21,238.84,238.21,238.41,111194.0,230.5292,231.1389,230.5292,230.7228,111194.0
2024-03-05 09:30:00,238.02,239.2,237.73,238.89,188094.0,230.3453,231.4873,230.0647,231.1873,188094.0
2024-03-05 10:00:00,238.68,240.19,238.68,239.72,78834.0,230.9841,232.4454,230.9841,231.9905,78834.0
2024-03-05 10:30:00,239.89,240.36,239.17,239.81,197493.0,232.155,232.6099,231.4583,232.0776,197493.0
2024-03-05 11:00:00,239.95,239.95,239.17,239.37,86537.0,232.2131,232.2131,231.4583,231.6518,86537.0
2024-03-05 11:30:00,239.41,239.82,239.08,239.54,90146.0,231.6905,232.0873,231.3712,231.8163,90146.0
2024-03-05 12:00:00,239.49,239.84,239.43,239.43,47802.0,231.7679,232.1067,231.7099,231.7099,47802.0
2024-03-05 12:30:00,239.42,240.1,239.29,239.87,60969.0,231.7002,232.3583,231.5744,232.1357,60969.0
2024-03-05 13:00:00,239.83,240.14,239.56,239.74,85445.0,232.097,232.397,231.8357,232.0099,85445.0
2024-03-05 13:30:00,239.69,240.08,239.28,239.63,63027.0,231.9615,232.3389,231.5647,231.9034,63027.0
2024-03-05 14:00:00,239.66,240.15,239.21,240.01,134854.0,231.9325,232.4067,231.497,232.2712,134854.0
2024-03-05 14:30:00,240.01,240.17,238.75,238.84,149953.0,232.2712,232.426,231.0518,231.1389,149953.0
2024-03-05 15:00:00,238.64,238.72,237.89,237.98,137708.0,230.9454,231.0228,230.2195,230.3066,137708.0
2024-03-05 15:30:00,237.93,239.71,237.93,239.66,386927.0,230.2582,231.9809,230.2582,231.9325,386927.0
2024-03-06 09:30:00,242.07,242.33,240.7,241.69,169805.0,234.2648,234.5164,232.9389,233.897,169805.0
2024-03-06 10:00:00,241.59,241.86,240.85,241.03,99858.0,233.8002,234.0615,233.0841,233.2583,99858.0
2024-03-06 10:30:00,241.02,242.19,241.01,241.72,96748.0,233.2486,234.3809,233.2389,233.926,96748.0
2024-03-06 11:00:00,241.72,242.1,241.43,241.76,79354.0,233.926,234.2938,233.6454,233.9648,79354.0
2024-03-06 11:30:00,241.77,242.45,241.41,242.12,47380.0,233.9744,234.6325,233.626,234.3131,47380.0
2024-03-06 12:00:00,242.11,242.48,241.77,242.26,38200.0,234.3035,234.6615,233.9744,234.4486,38200.0
2024-03-06 12:30:00,242.27,242.49,241.95,242.47,64779.0,234.4583,234.6712,234.1486,234.6519,64779.0
2024-03-06 13:00:00,242.49,243.44,242.43,243.41,71984.0,234.6712,235.5906,234.6131,235.5616,71984.0
2024-03-06 13:30:00,243.41,243.43,242.27,242.81,86911.0,235.5616,235.5809,234.4583,234.9809,86911.0
2024-03-06 14:00:00,242.76,243.05,242.26,242.65,84920.0,234.9325,235.2132,234.4486,234.8261,84920.0
2024-03-06 14:30:00,242.66,242.81,242.1,242.71,77367.0,234.8357,234.9809,234.2938,234.8841,77367.0
2024-03-06 15:00:00,242.66,242.81,242.2,242.71,110552.0,234.8357,234.9809,234.3906,234.8841,110552.0
2024-03-06 15:30:00,242.69,243.89,242.44,243.09,330736.0,234.8648,236.0261,234.6228,235.2519,330736.0
2024-03-07 09:30:00,246.0,248.0,245.98,247.64,107660.0,238.068,240.0036,238.0487,239.6552,107660.0
2024-03-07 10:00:00,247.64,247.77,247.04,247.56,115923.0,239.6552,239.781,239.0745,239.5777,115923.0
2024-03-07 10:30:00,247.49,247.89,247.36,247.81,125683.0,239.51,239.8971,239.3842,239.8197,125683.0
2024-03-07 11:00:00,247.75,247.83,245.9,245.98,153437.0,239.7616,239.839,237.9713,238.0487,153437.0
2024-03-07 11:30:00,245.9,246.88,245.49,246.82,144912.0,237.9713,238.9197,237.5745,238.8616,144912.0
2024-03-07 12:00:00,246.69,246.8,246.21,246.24,41210.0,238.7358,238.8422,238.2713,238.3003,41210.0
2024-03-07 12:30:00,246.24,246.31,245.75,245.99,68886.0,238.3003,238.368,237.8261,238.0584,68886.0
2024-03-07 13:00:00,246.0,246.17,245.47,245.74,51660.0,238.068,238.2326,237.5551,237.8164,51660.0
2024-03-07 13:30:00,245.75,246.14,245.53,246.05,65167.0,237.8261,238.2035,237.6132,238.1164,65167.0
2024-03-07 14:00:00,245.89,246.07,245.33,245.34,38585.0,237.9616,238.1358,237.4196,237.4293,38585.0
2024-03-07 14:30:00,245.27,245.35,244.28,244.72,87184.0,237.3616,237.439,236.4035,236.8293,87184.0
2024-03-07 15:00:00,244.69,244.98,244.52,244.84,34821.0,236.8003,237.0809,236.6358,236.9454,34821.0
2024-03-07 15:30:00,244.86,245.79,244.81,245.15,127314.0,236.9648,237.8648,236.9164,237.2454,127314.0
2024-03-08 09:30:00,245.54,245.99,244.34,245.93,80247.0,237.6229,238.0584,236.4616,238.0003,80247.0
2024-03-08 10:00:00,245.95,245.95,244.62,244.67,39039.0,238.0197,238.0197,236.7325,236.7809,39039.0
2024-03-08 10:30:00,244.77,245.36,244.64,245.25,39680.0,236.8777,237.4487,236.7519,237.3422,39680.0
2024-03-08 11:00:00,245.2,245.21,244.42,244.58,35073.0,237.2938,237.3035,236.539,236.6938,35073.0
2024-03-08 11:30:00,244.64,244.95,243.87,244.3,44251.0,236.7519,237.0519,236.0067,236.4229,44251.0
2024-03-08 12:00:00,244.3,245.27,244.23,245.06,37687.0,236.4229,237.3616,236.3551,237.1583,37687.0
2024-03-08 12:30:00,245.12,245.37,244.7,245.19,63899.0,237.2164,237.4584,236.81,237.2842,63899.0
2024-03-08 13:00:00,245.13,245.25,244.79,244.87,45535.0,237.2261,237.3422,236.8971,236.9745,45535.0
2024-03-08 13:30:00,244.87,245.33,243.84,243.89,125338.0,236.9745,237.4196,235.9777,236.0261,125338.0
2024-03-08 14:00:00,243.76,244.29,243.56,244.25,33318.0,235.9003,236.4132,235.7067,236.3745,33318.0
2024-03-08 14:30:00,244.29,244.5,243.74,243.97,28783.0,236.4132,236.6164,235.8809,236.1035,28783.0
2024-03-08 15:00:00,243.91,244.02,242.63,242.77,56872.0,236.0454,236.1519,234.8067,234.9422,56872.0
2024-03-08 15:30:00,242.71,242.86,241.42,241.59,243536.0,234.8841,235.0293,233.6357,233.8002,243536.0
2024-03-11 09:30:00,243.25,245.47,242.42,245.11,92868.0,235.4067,237.5551,234.6035,237.2067,92868.0
2024-03-11 10:00:00,245.11,245.36,244.32,244.52,72510.0,237.2067,237.4487,236.4422,236.6358,72510.0
2024-03-11 10:30:00,244.6,246.96,244.44,246.89,39748.0,236.7132,238.9971,236.5583,238.9293,39748.0
2024-03-11 11:00:00,246.89,247.2,246.48,247.15,71352.0,238.9293,239.2293,238.5326,239.181,71352.0
2024-03-11 11:30:00,247.17,247.17,245.64,246.56,61714.0,239.2003,239.2003,237.7196,238.61,61714.0
2024-03-11 12:00:00,246.56,247.07,246.35,246.84,24701.0,238.61,239.1035,238.4068,238.881,24701.0
2024-03-11 12:30:00,246.82,247.58,246.8,247.23,47031.0,238.8616,239.5971,238.8422,239.2584,47031.0
2024-03-11 13:00:00,247.23,248.06,247.18,248.04,32182.0,239.2584,240.0616,239.21,240.0423,32182.0
2024-03-11 13:30:00,248.0,248.0,247.56,247.89,32254.0,240.0036,240.0036,239.5777,239.8971,32254.0
2024-03-11 14:00:00,247.9,248.15,247.53,247.81,30169.0,239.9068,240.1487,239.5487,239.8197,30169.0
2024-03-11 14:30:00,247.8,248.24,247.56,248.19,40281.0,239.81,240.2358,239.5777,240.1874,40281.0
2024-03-11 15:00:00,248.2,249.34,248.01,248.07,40586.0,240.1971,241.3003,240.0132,240.0713,40586.0
2024-03-11 15:30:00,248.12,248.34,247.81,247.93,144676.0,240.1197,240.3326,239.8197,239.9358,144676.0
2024-03-12 09:30:00,247.53,248.2,245.94,246.95,44588.0,239.5487,240.1971,238.01,238.9874,44588.0
2024-03-12 10:00:00,246.9,247.11,246.22,246.92,30428.0,238.939,239.1422,238.2809,238.9584,30428.0
2024-03-12 10:30:00,246.9,247.55,246.55,246.77,52664.0,238.939,239.5681,238.6003,238.8132,52664.0
2024-03-12 11:00:00,246.7,246.7,245.41,245.47,51584.0,238.7455,238.7455,237.4971,237.5551,51584.0
2024-03-12 11:30:00,245.36,245.71,244.34,244.64,72228.0,237.4487,237.7874,236.4616,236.7519,72228.0
2024-03-12 12:00:00,244.75,245.62,244.53,245.51,39049.0,236.8583,237.7003,236.6454,237.5938,39049.0
2024-03-12 12:30:00,245.56,245.72,243.92,244.77,34142.0,237.6422,237.7971,236.0551,236.8777,34142.0
2024-03-12 13:00:00,244.8,245.25,244.72,245.01,35562.0,236.9067,237.3422,236.8293,237.11,35562.0
2024-03-12 13:30:00,245.0,245.48,244.93,245.36,34187.0,237.1003,237.5648,237.0325,237.4487,34187.0
2024-03-12 14:00:00,245.43,246.0,245.24,245.98,22538.0,237.5164,238.068,237.3325,238.0487,22538.0
2024-03-12 14:30:00,246.07,246.2,245.14,245.41,43393.0,238.1358,238.2616,237.2358,237.4971,43393.0
2024-03-12 15:00:00,245.4,246.16,245.29,246.06,57232.0,237.4874,238.2229,237.3809,238.1261,57232.0
2024-03-12 15:30:00,246.04,246.05,244.81,244.84,152642.0,238.1067,238.1164,236.9164,236.9454,152642.0
2024-03-13 09:30:00,245.47,247.25,244.96,247.16,38935.0,237.5551,239.2777,237.0616,239.1906,38935.0
2024-03-13 10:00:00,247.24,247.36,246.53,246.59,21824.0,239.2681,239.3842,238.581,238.639,21824.0
2024-03-13 10:30:00,246.67,248.09,246.42,247.58,83544.0,238.7164,240.0907,238.4745,239.5971,83544.0
2024-03-13 11:00:00,247.49,249.07,247.13,248.5,95719.0,239.51,241.0391,239.1616,240.4874,95719.0
2024-03-13 11:30:00,248.39,249.1,248.24,248.94,29006.0,240.381,241.0681,240.2358,240.9132,29006.0
2024-03-13 12:00:00,248.9,249.02,248.37,248.55,41022.0,240.8745,240.9907,240.3616,240.5358,41022.0
2024-03-13 12:30:00,248.34,249.11,248.34,248.5,23214.0,240.3326,241.0778,240.3326,240.4874,23214.0
2024-03-13 13:00:00,248.43,248.52,247.99,247.99,16932.0,240.4197,240.5068,239.9939,239.9939,16932.0
2024-03-13 13:30:00,247.99,248.41,247.64,248.41,34672.0,239.9939,240.4003,239.6552,240.4003,34672.0
2024-03-13 14:00:00,248.38,248.48,247.68,247.68,38498.0,240.3713,240.4681,239.6939,239.6939,38498.0
2024-03-13 14:30:00,247.74,247.88,247.11,247.25,26501.0,239.7519,239.8874,239.1422,239.2777,26501.0
2024-03-13 15:00:00,247.17,247.32,246.38,246.59,21217.0,239.2003,239.3455,238.4358,238.639,21217.0
2024-03-13 15:30:00,246.63,247.48,246.63,247.25,95750.0,238.6777,239.5003,238.6777,239.2777,95750.0
2024-03-14 09:30:00,246.65,247.2,245.69,246.06,88421.0,238.6971,239.2293,237.768,238.1261,88421.0
2024-03-14 10:00:00,246.08,246.72,245.69,246.69,49703.0,238.1455,238.7648,237.768,238.7358,49703.0
2024-03-14 10:30:00,246.63,247.4,246.37,246.43,44107.0,238.6777,239.4229,238.4261,238.4842,44107.0
2024-03-14 11:00:00,246.38,247.0,246.11,246.61,37019.0,238.4358,239.0358,238.1745,238.6584,37019.0
2024-03-14 11:30:00,246.69,247.34,246.52,247.27,25585.0,238.7358,239.3648,238.5713,239.2971,25585.0
2024-03-14 12:00:00,247.27,247.27,246.54,246.55,20448.0,239.2971,239.2971,238.5906,238.6003,20448.0
2024-03-14 12:30:00,246.6,246.9,246.07,246.12,36114.0,238.6487,238.939,238.1358,238.1842,36114.0
2024-03-14 13:00:00,246.01,246.24,245.69,245.69,35424.0,238.0777,238.3003,237.768,237.768,35424.0
2024-03-14 13:30:00,245.72,246.39,245.4,246.39,18916.0,237.7971,238.4455,237.4874,238.4455,18916.0
2024-03-14 14:00:00,246.4,246.97,246.3,246.65,27710.0,238.4551,239.0068,238.3584,238.6971,27710.0
2024-03-14 14:30:00,246.59,247.09,246.29,246.91,42550.0,238.639,239.1229,238.3487,238.9487,42550.0
2024-03-14 15:00:00,246.88,246.88,245.41,245.72,51728.0,238.9197,238.9197,237.4971,237.7971,51728.0
2024-03-14 15:30:00,245.57,245.63,244.71,245.27,217434.0,237.6519,237.71,236.8196,237.3616,217434.0
2024-03-15 09:30:00,243.36,246.61,243.0,245.47,293435.0,235.5132,238.6584,235.1648,237.5551,293435.0
2024-03-15 10:00:00,245.44,245.82,244.37,244.87,41989.0,237.5261,237.8938,236.4906,236.9745,41989.0
2024-03-15 10:30:00,244.94,245.45,244.73,245.15,20474.0,237.0422,237.5358,236.839,237.2454,20474.0
2024-03-15 11:00:00,245.17,245.28,244.75,245.01,21677.0,237.2648,237.3713,236.8583,237.11,21677.0
2024-03-15 11:30:00,244.98,245.11,244.61,244.76,35220.0,237.0809,237.2067,236.7229,236.868,35220.0
2024-03-15 12:00:00,244.76,244.98,244.34,244.53,28681.0,236.868,237.0809,236.4616,236.6454,28681.0
2024-03-15 12:30:00,244.56,244.82,243.95,244.64,31895.0,236.6745,236.9261,236.0841,236.7519,31895.0
2024-03-15 13:00:00,244.52,245.29,244.35,245.15,14909.0,236.6358,237.3809,236.4712,237.2454,14909.0
2024-03-15 13:30:00,245.15,245.61,245.07,245.61,26893.0,237.2454,237.6906,237.168,237.6906,26893.0
2024-03-15 14:00:00,245.59,245.67,244.79,245.36,28924.0,237.6713,237.7487,236.8971,237.4487,28924.0
2024-03-15 14:30:00,245.37,245.87,245.05,245.8,34337.0,237.4584,237.9422,237.1487,237.8745,34337.0
2024-03-15 15:00:00,245.78,245.98,245.3,245.84,80194.0,237.8551,238.0487,237.3906,237.9132,80194.0
2024-03-15 15:30:00,245.78,245.85,244.57,244.8,128616.0,237.8551,237.9229,236.6841,236.9067,128616.0
2024-03-18 09:30:00,244.57,246.38,244.57,246.38,69183.0,236.6841,238.4358,236.6841,238.4358,69183.0
2024-03-18 10:00:00,246.38,248.24,246.33,247.01,103282.0,238.4358,240.2358,238.3874,239.0455,103282.0
2024-03-18 10:30:00,247.0,247.53,246.6,246.8,33746.0,239.0358,239.5487,238.6487,238.8422,33746.0
2024-03-18 11:00:00,246.81,247.29,246.75,247.22,45786.0,238.8519,239.3164,238.7939,239.2487,45786.0
2024-03-18 11:30:00,247.17,247.96,246.88,247.95,44473.0,239.2003,239.9648,238.9197,239.9552,44473.0
2024-03-18 12:00:00,247.95,248.87,247.67,248.87,37453.0,239.9552,240.8455,239.6842,240.8455,37453.0
2024-03-18 12:30:00,248.87,248.87,247.24,247.93,28756.0,240.8455,240.8455,239.2681,239.9358,28756.0
2024-03-18 13:00:00,247.97,248.47,247.67,247.86,41008.0,239.9745,240.4584,239.6842,239.8681,41008.0
2024-03-18 13:30:00,247.89,247.89,246.84,246.84,25030.0,239.8971,239.8971,238.881,238.881,25030.0
2024-03-18 14:00:00,246.8,246.97,246.57,246.63,16979.0,238.8422,239.0068,238.6197,238.6777,16979.0
2024-03-18 14:30:00,246.7,246.92,246.55,246.63,21135.0,238.7455,238.9584,238.6003,238.6777,21135.0
2024-03-18 15:00:00,246.63,246.77,245.73,246.0,41407.0,238.6777,238.8132,237.8067,238.068,41407.0
2024-03-18 15:30:00,245.97,246.28,245.54,245.6,69836.0,238.039,238.339,237.6229,237.6809,69836.0
2024-03-19 09:30:00,245.9,246.25,244.0,244.12,49184.0,237.9713,238.31,236.1325,236.2487,49184.0
2024-03-19 10:00:00,244.08,244.08,242.41,242.42,52815.0,236.2099,236.2099,234.5938,234.6035,52815.0
2024-03-19 10:30:00,242.43,242.54,241.51,241.77,53789.0,234.6131,234.7196,233.7228,233.9744,53789.0
2024-03-19 11:00:00,241.77,241.99,241.51,241.82,28197.0,233.9744,234.1873,233.7228,234.0228,28197.0
2024-03-19 11:30:00,241.73,242.08,241.64,241.89,32007.0,233.9357,234.2744,233.8486,234.0906,32007.0
2024-03-19 12:00:00,241.88,242.4,241.7,242.26,45414.0,234.0809,234.5841,233.9067,234.4486,45414.0
2024-03-19 12:30:00,242.26,242.46,241.85,241.92,38577.0,234.4486,234.6422,234.0519,234.1196,38577.0
2024-03-19 13:00:00,241.99,242.33,241.72,241.94,38905.0,234.1873,234.5164,233.926,234.1389,38905.0
2024-03-19 13:30:00,241.94,241.94,241.11,241.35,39387.0,234.1389,234.1389,233.3357,233.568,39387.0
2024-03-19 14:00:00,241.42,241.56,241.06,241.51,30363.0,233.6357,233.7712,233.2873,233.7228,30363.0
2024-03-19 14:30:00,241.51,241.96,241.27,241.44,19394.0,233.7228,234.1583,233.4906,233.6551,19394.0
2024-03-19 15:00:00,241.38,242.01,241.27,241.87,25834.0,233.597,234.2067,233.4906,234.0712,25834.0
2024-03-19 15:30:00,241.89,242.23,241.5,241.82,124393.0,234.0906,234.4196,233.7131,234.0228,124393.0
2024-03-20 09:30:00,239.8,239.81,238.0,238.96,172094.0,232.068,232.0776,230.326,231.255,172094.0
2024-03-20 10:00:00,238.96,239.99,238.58,239.84,225931.0,231.255,232.2518,230.8873,232.1067,225931.0
2024-03-20 10:30:00,239.82,240.02,238.95,239.16,194130.0,232.0873,232.2809,231.2454,231.4486,194130.0
2024-03-20 11:00:00,239.1,239.33,238.43,238.86,100321.0,231.3905,231.6131,230.7421,231.1583,100321.0
2024-03-20 11:30:00,238.79,238.79,237.7,238.04,95490.0,231.0905,231.0905,230.0357,230.3647,95490.0
2024-03-20 12:00:00,237.96,238.65,237.93,238.62,46704.0,230.2873,230.955,230.2582,230.926,46704.0
2024-03-20 12:30:00,238.64,238.72,238.26,238.35,56344.0,230.9454,231.0228,230.5776,230.6647,56344.0
2024-03-20 13:00:00,238.39,238.64,238.1,238.48,37375.0,230.7034,230.9454,230.4228,230.7905,37375.0
2024-03-20 13:30:00,238.42,238.68,238.12,238.24,76698.0,230.7324,230.9841,230.4421,230.5583,76698.0
2024-03-20 14:00:00,238.35,239.0,237.64,238.27,253895.0,230.6647,231.2937,229.9776,230.5873,253895.0
2024-03-20 14:30:00,238.31,239.42,237.81,238.44,172565.0,230.626,231.7002,230.1421,230.7518,172565.0
2024-03-20 15:00:00,238.54,240.52,238.54,239.92,130835.0,230.8486,232.7647,230.8486,232.1841,130835.0
2024-03-20 15:30:00,239.84,240.08,238.6,238.93,292455.0,232.1067,232.3389,230.9066,231.226,292455.0
2024-03-21 09:30:00,239.18,239.57,236.89,237.37,133490.0,231.4679,231.8454,229.2518,229.7163,133490.0
2024-03-21 10:00:00,237.34,238.5,237.3,238.17,139979.0,229.6873,230.8099,229.6486,230.4905,139979.0
2024-03-21 10:30:00,238.16,238.24,237.28,237.67,68207.0,230.4808,230.5583,229.6292,230.0066,68207.0
2024-03-21 11:00:00,237.67,237.96,237.29,237.48,62853.0,230.0066,230.2873,229.6389,229.8228,62853.0
2024-03-21 11:30:00,237.52,237.6,237.17,237.42,69313.0,229.8615,229.9389,229.5228,229.7647,69313.0
2024-03-21 12:00:00,237.37,237.69,237.28,237.45,105233.0,229.7163,230.026,229.6292,229.7937,105233.0
2024-03-21 12:30:00,237.46,237.52,236.73,237.19,77556.0,229.8034,229.8615,229.0969,229.5421,77556.0
2024-03-21 13:00:00,237.2,237.34,236.73,237.27,81452.0,229.5518,229.6873,229.0969,229.6195,81452.0
2024-03-21 13:30:00,237.29,237.4,236.82,237.03,35619.0,229.6389,229.7453,229.184,229.3873,35619.0
2024-03-21 14:00:00,237.07,237.35,236.85,237.05,32308.0,229.426,229.6969,229.2131,229.4066,32308.0
2024-03-21 14:30:00,237.09,237.15,236.68,236.8,39194.0,229.4453,229.5034,229.0486,229.1647,39194.0
2024-03-21 15:00:00,236.8,237.09,236.42,236.54,132369.0,229.1647,229.4453,228.7969,228.9131,132369.0
2024-03-21 15:30:00,236.54,236.62,235.41,235.48,282329.0,228.9131,228.9905,227.8195,227.8872,282329.0
2024-03-22 09:30:00,235.0,237.49,234.96,235.74,66630.0,227.4227,229.8324,227.384,228.1389,66630.0
2024-03-22 10:00:00,235.75,237.29,235.69,237.19,44260.0,228.1485,229.6389,228.0905,229.5421,44260.0
2024-03-22 10:30:00,237.1,237.18,236.08,236.59,52715.0,229.455,229.5324,228.4679,228.9615,52715.0
2024-03-22 11:00:00,236.59,236.72,236.34,236.66,47755.0,228.9615,229.0873,228.7195,229.0292,47755.0
2024-03-22 11:30:00,236.85,237.28,236.68,236.93,23271.0,229.2131,229.6292,229.0486,229.2905,23271.0
2024-03-22 12:00:00,236.89,237.04,236.3,236.66,30416.0,229.2518,229.3969,228.6808,229.0292,30416.0
2024-03-22 12:30:00,236.64,236.7,236.07,236.1,28743.0,229.0098,229.0679,228.4582,228.4873,28743.0
2024-03-22 13:00:00,236.08,236.99,236.04,236.98,20884.0,228.4679,229.3486,228.4292,229.3389,20884.0
2024-03-22 13:30:00,236.87,236.95,236.63,236.85,24778.0,229.2324,229.3098,229.0002,229.2131,24778.0
2024-03-22 14:00:00,236.86,237.45,236.64,237.35,26566.0,229.2227,229.7937,229.0098,229.6969,26566.0
2024-03-22 14:30:00,237.35,237.44,236.83,237.09,25094.0,229.6969,229.784,229.1937,229.4453,25094.0
2024-03-22 15:00:00,237.16,237.42,236.59,237.21,46920.0,229.5131,229.7647,228.9615,229.5615,46920.0
2024-03-22 15:30:00,237.21,237.47,236.7,236.71,113070.0,229.5615,229.8131,229.0679,229.0776,113070.0
2024-03-25 09:30:00,235.97,236.85,235.19,235.43,70555.0,228.3614,229.2131,227.6066,227.8389,70555.0
2024-03-25 10:00:00,235.35,237.32,235.3,237.08,49346.0,227.7614,229.6679,227.713,229.4357,49346.0
2024-03-25 10:30:00,237.09,238.58,237.08,238.03,38031.0,229.4453,230.8873,229.4357,230.355,38031.0
2024-03-25 11:00:00,237.99,238.3,237.81,238.22,25319.0,230.3163,230.6163,230.1421,230.5389,25319.0
2024-03-25 11:30:00,238.12,238.36,237.69,238.2,18554.0,230.4421,230.6744,230.026,230.5195,18554.0
2024-03-25 12:00:00,238.24,238.8,237.9,238.21,30211.0,230.5583,231.1002,230.2292,230.5292,30211.0
2024-03-25 12:30:00,238.16,238.47,237.98,238.31,21114.0,230.4808,230.7808,230.3066,230.626,21114.0
2024-03-25 13:00:00,238.33,238.5,238.11,238.42,17171.0,230.6453,230.8099,230.4324,230.7324,17171.0
2024-03-25 13:30:00,238.32,238.81,238.24,238.33,35392.0,230.6357,231.1099,230.5583,230.6453,35392.0
2024-03-25 14:00:00,238.26,238.57,238.04,238.57,20626.0,230.5776,230.8776,230.3647,230.8776,20626.0
2024-03-25 14:30:00,238.64,238.64,237.78,237.81,28459.0,230.9454,230.9454,230.1131,230.1421,28459.0
2024-03-25 15:00:00,237.75,237.81,237.27,237.55,33157.0,230.0841,230.1421,229.6195,229.8905,33157.0
2024-03-25 15:30:00,237.6,237.61,237.17,237.56,53240.0,229.9389,229.9486,229.5228,229.9002,53240.0
2024-03-26 09:30:00,239.14,239.14,237.28,237.46,51189.0,231.4292,231.4292,229.6292,229.8034,51189.0
2024-03-26 10:00:00,237.44,237.79,237.07,237.64,42140.0,229.784,230.1228,229.426,229.9776,42140.0
2024-03-26 10:30:00,237.56,237.88,237.31,237.59,25712.0,229.9002,230.2099,229.6582,229.9292,25712.0
2024-03-26 11:00:00,237.61,237.61,236.27,236.35,37186.0,229.9486,229.9486,228.6518,228.7292,37186.0
2024-03-26 11:30:00,236.24,237.08,236.21,236.99,33954.0,228.6227,229.4357,228.5937,229.3486,33954.0
2024-03-26 12:00:00,236.98,237.35,236.8,237.15,53365.0,229.3389,229.6969,229.1647,229.5034,53365.0
2024-03-26 12:30:00,237.22,237.25,236.88,237.15,20814.0,229.5711,229.6002,229.2421,229.5034,20814.0
2024-03-26 13:00:00,237.11,237.19,236.7,236.71,26270.0,229.4647,229.5421,229.0679,229.0776,26270.0
2024-03-26 13:30:00,236.7,236.83,236.43,236.53,35165.0,229.0679,229.1937,228.8066,228.9034,35165.0
2024-03-26 14:00:00,236.53,237.07,236.23,236.97,24972.0,228.9034,229.426,228.6131,229.3292,24972.0
2024-03-26 14:30:00,236.94,236.94,236.48,236.56,25245.0,229.3002,229.3002,228.855,228.9324,25245.0
2024-03-26 15:00:00,236.56,237.16,236.4,236.88,44168.0,228.9324,229.5131,228.7776,229.2421,44168.0
2024-03-26 15:30:00,236.87,237.91,236.87,237.86,133879.0,229.2324,230.2389,229.2324,230.1905,133879.0
2024-03-27 09:30:00,238.88,240.6,238.57,239.89,39809.0,231.1776,232.8422,230.8776,232.155,39809.0
2024-03-27 10:00:00,239.91,240.73,239.79,240.39,28739.0,232.1744,232.968,232.0583,232.6389,28739.0
2024-03-27 10:30:00,240.51,240.94,240.45,240.82,27128.0,232.7551,233.1712,232.697,233.0551,27128.0
2024-03-27 11:00:00,240.84,240.9,239.39,239.7,29867.0,233.0744,233.1325,231.6712,231.9712,29867.0
2024-03-27 11:30:00,239.72,239.87,239.3,239.31,38142.0,231.9905,232.1357,231.5841,231.5938,38142.0
2024-03-27 12:00:00,239.37,239.89,239.31,239.82,25262.0,231.6518,232.155,231.5938,232.0873,25262.0
2024-03-27 12:30:00,239.91,240.42,239.83,240.26,18446.0,232.1744,232.668,232.097,232.5131,18446.0
2024-03-27 13:00:00,240.25,240.53,240.18,240.39,8838.0,232.5034,232.7744,232.4357,232.6389,8838.0
2024-03-27 13:30:00,240.37,240.8,240.3,240.79,19345.0,232.6196,233.0357,232.5518,233.026,19345.0
2024-03-27 14:00:00,240.77,241.85,240.77,241.85,53175.0,233.0067,234.0519,233.0067,234.0519,53175.0
2024-03-27 14:30:00,241.84,241.95,241.26,241.49,18918.0,234.0422,234.1486,233.4809,233.7035,18918.0
2024-03-27 15:00:00,241.5,241.99,241.44,241.98,28691.0,233.7131,234.1873,233.6551,234.1777,28691.0
2024-03-27 15:30:00,241.96,243.11,241.95,243.1,80928.0,234.1583,235.2712,234.1486,235.2615,80928.0
2024-03-28 09:30:00,241.73,242.63,240.78,241.44,62021.0,235.6448,236.5222,234.7187,235.3621,62021.0
2024-03-28 10:00:00,241.35,242.17,241.35,241.66,50372.0,235.2744,236.0738,235.2744,235.5766,50372.0
2024-03-28 10:30:00,241.68,241.89,241.54,241.83,54530.0,235.5961,235.8008,235.4596,235.7423,54530.0
2024-03-28 11:00:00,241.76,241.91,241.55,241.66,30897.0,235.6741,235.8203,235.4694,235.5766,30897.0
2024-03-28 11:30:00,241.66,241.7,241.22,241.54,33932.0,235.5766,235.6156,235.1477,235.4596,33932.0
2024-03-28 12:00:00,241.56,242.76,241.56,242.6,45788.0,235.4791,236.6489,235.4791,236.4929,45788.0
2024-03-28 12:30:00,242.6,243.23,242.19,242.94,37031.0,236.4929,237.1071,236.0933,236.8244,37031.0
2024-03-28 13:00:00,242.9,243.45,242.69,242.69,13643.0,236.7854,237.3215,236.5807,236.5807,13643.0
2024-03-28 13:30:00,242.71,243.14,242.47,242.98,17359.0,236.6002,237.0193,236.3662,236.8634,17359.0
2024-03-28 14:00:00,243.09,243.41,243.03,243.29,23958.0,236.9706,237.2825,236.9121,237.1656,23958.0
2024-03-28 14:30:00,243.19,243.31,242.39,242.89,46196.0,237.0681,237.1851,236.2882,236.7756,46196.0
2024-03-28 15:00:00,242.82,243.28,242.63,243.28,63317.0,236.7074,237.1558,236.5222,237.1558,63317.0
2024-03-28 15:30:00,243.29,243.37,242.27,242.37,130657.0,237.1656,237.2435,236.1712,236.2687,130657.0
2024-04-01 09:30:00,242.93,243.09,241.53,242.51,41443.0,236.8146,236.9706,235.4499,236.4052,41443.0
2024-04-01 10:00:00,242.35,243.84,242.33,242.91,29007.0,236.2492,237.7017,236.2297,236.7951,29007.0
2024-04-01 10:30:00,242.87,243.84,242.86,243.54,29216.0,236.7561,237.7017,236.7464,237.4093,29216.0
2024-04-01 11:00:00,243.54,244.3,243.51,244.3,26142.0,237.4093,238.1501,237.38,238.1501,26142.0
2024-04-01 11:30:00,244.3,244.65,244.1,244.16,19065.0,238.1501,238.4913,237.9552,238.0137,19065.0
2024-04-01 12:00:00,244.07,244.09,243.76,243.97,19404.0,237.9259,237.9454,237.6237,237.8284,19404.0
2024-04-01 12:30:00,243.95,243.99,242.62,242.71,28026.0,237.8089,237.8479,236.5124,236.6002,28026.0
2024-04-01 13:00:00,242.78,242.78,242.06,242.54,17586.0,236.6684,236.6684,235.9665,236.4344,17586.0
2024-04-01 13:30:00,242.59,242.97,242.22,242.89,25322.0,236.4832,236.8536,236.1225,236.7756,25322.0
2024-04-01 14:00:00,242.88,243.1,242.75,242.94,29765.0,236.7659,236.9803,236.6392,236.8244,29765.0
2024-04-01 14:30:00,242.97,243.07,242.6,243.01,17688.0,236.8536,236.9511,236.4929,236.8926,17688.0
2024-04-01 15:00:00,242.97,243.34,242.81,243.15,53138.0,236.8536,237.2143,236.6976,237.0291,53138.0
2024-04-01 15:30:00,243.15,243.7,242.89,243.26,113963.0,237.0291,237.5652,236.7756,237.1363,113963.0
2024-04-02 09:30:00,243.08,243.72,242.37,243.06,35990.0,236.9608,237.5847,236.2687,236.9414,35990.0
2024-04-02 10:00:00,242.96,243.29,241.13,241.33,23160.0,236.8439,237.1656,235.0599,235.2549,23160.0
2024-04-02 10:30:00,241.32,241.5,238.9,239.01,58980.0,235.2452,235.4206,232.8861,232.9933,58980.0
2024-04-02 11:00:00,238.91,239.22,238.41,238.65,39462.0,232.8958,233.198,232.4084,232.6424,39462.0
2024-04-02 11:30:00,238.65,238.65,237.62,237.9,39590.0,232.6424,232.6424,231.6383,231.9112,39590.0
2024-04-02 12:00:00,237.9,238.06,237.28,237.63,42633.0,231.9112,232.0672,231.3069,231.648,42633.0
2024-04-02 12:30:00,237.6,238.97,237.56,238.89,43202.0,231.6188,232.9543,231.5798,232.8763,43202.0
2024-04-02 13:00:00,238.86,238.88,238.0,238.04,12312.0,232.8471,232.8666,232.0087,232.0477,12312.0
2024-04-02 13:30:00,237.95,238.48,237.58,238.44,36116.0,231.96,232.4766,231.5993,232.4377,36116.0
2024-04-02 14:00:00,238.41,238.94,238.08,238.12,41696.0,232.4084,232.9251,232.0867,232.1257,41696.0
2024-04-02 14:30:00,237.98,238.55,237.97,238.45,38468.0,231.9892,232.5449,231.9795,232.4474,38468.0
2024-04-02 15:00:00,238.46,239.54,238.42,239.43,83603.0,232.4571,233.51,232.4182,233.4027,83603.0
2024-04-02 15:30:00,239.41,240.15,239.39,240.06,188368.0,233.3832,234.1046,233.3637,234.0169,188368.0
2024-04-03 09:30:00,240.12,241.02,239.6,240.59,38520.0,234.0754,234.9527,233.5685,234.5335,38520.0
2024-04-03 10:00:00,240.72,241.3,240.22,240.67,15882.0,234.6603,235.2257,234.1728,234.6115,15882.0
2024-04-03 10:30:00,240.67,240.69,239.36,239.96,18646.0,234.6115,234.631,233.3345,233.9194,18646.0
2024-04-03 11:00:00,239.94,240.08,238.89,239.63,58129.0,233.8999,234.0364,232.8763,233.5977,58129.0
2024-04-03 11:30:00,239.53,240.21,239.53,240.15,39886.0,233.5002,234.1631,233.5002,234.1046,39886.0
2024-04-03 12:00:00,240.12,240.21,239.51,239.79,17282.0,234.0754,234.1631,233.4807,233.7537,17282.0
2024-04-03 12:30:00,239.84,239.97,239.12,239.76,58688.0,233.8024,233.9291,233.1005,233.7244,58688.0
2024-04-03 13:00:00,239.83,240.37,239.61,239.75,31991.0,233.7927,234.3191,233.5782,233.7147,31991.0
2024-04-03 13:30:00,239.72,240.06,239.64,239.65,31370.0,233.6854,234.0169,233.6074,233.6172,31370.0
2024-04-03 14:00:00,239.64,239.88,239.17,239.38,59863.0,233.6074,233.8414,233.1493,233.354,59863.0
2024-04-03 14:30:00,239.38,239.96,239.33,239.8,61248.0,233.354,233.9194,233.3052,233.7634,61248.0
2024-04-03 15:00:00,239.8,239.97,239.32,239.86,49219.0,233.7634,233.9291,233.2955,233.8219,49219.0
2024-04-03 15:30:00,239.82,240.35,239.57,239.63,91941.0,233.7829,234.2996,233.5392,233.5977,91941.0
2024-04-04 09:30:00,241.12,241.14,240.14,240.79,42445.0,235.0502,235.0697,234.0949,234.7285,42445.0
2024-04-04 10:00:00,240.97,241.44,240.84,241.04,33322.0,234.904,235.3621,234.7772,234.9722,33322.0
2024-04-04 10:30:00,241.01,241.41,240.3,240.36,25318.0,234.943,235.3329,234.2508,234.3093,25318.0
2024-04-04 11:00:00,240.36,240.86,240.18,240.33,50030.0,234.3093,234.7967,234.1338,234.2801,50030.0
2024-04-04 11:30:00,240.45,240.91,240.44,240.79,14948.0,234.3971,234.8455,234.3873,234.7285,14948.0
2024-04-04 12:00:00,240.79,241.17,240.73,241.04,40499.0,234.7285,235.0989,234.67,234.9722,40499.0
2024-04-04 12:30:00,241.01,241.11,240.87,241.0,8904.0,234.943,235.0404,234.8065,234.9332,8904.0
2024-04-04 13:00:00,240.98,240.98,240.31,240.44,7528.0,234.9137,234.9137,234.2606,234.3873,7528.0
2024-04-04 13:30:00,240.44,240.45,239.92,239.99,18710.0,234.3873,234.3971,233.8804,233.9486,18710.0
2024-04-04 14:00:00,239.97,239.99,238.4,238.49,41588.0,233.9291,233.9486,232.3987,232.4864,41588.0
2024-04-04 14:30:00,238.35,238.4,237.25,237.33,46161.0,232.3499,232.3987,231.2776,231.3556,46161.0
2024-04-04 15:00:00,237.28,237.6,236.72,236.73,29955.0,231.3069,231.6188,230.7609,230.7707,29955.0
2024-04-04 15:30:00,236.63,237.58,236.58,237.21,68122.0,230.6732,231.5993,230.6245,231.2386,68122.0
2024-04-05 09:30:00,236.88,238.56,236.63,236.84,39463.0,230.9169,232.5546,230.6732,230.8779,39463.0
2024-04-05 10:00:00,236.84,237.74,236.72,237.62,38316.0,230.8779,231.7553,230.7609,231.6383,38316.0
2024-04-05 10:30:00,237.71,238.64,237.63,238.3,48884.0,231.726,232.6326,231.648,232.3012,48884.0
2024-04-05 11:00:00,238.37,238.82,238.08,238.81,40964.0,232.3694,232.8081,232.0867,232.7983,40964.0
2024-04-05 11:30:00,238.79,239.67,238.56,239.53,41854.0,232.7788,233.6367,232.5546,233.5002,41854.0
2024-04-05 12:00:00,239.51,239.79,238.9,238.97,57677.0,233.4807,233.7537,232.8861,232.9543,57677.0
2024-04-05 12:30:00,238.97,239.01,236.9,238.58,230641.0,232.9543,232.9933,230.9364,232.5741,230641.0
2024-04-05 13:00:00,238.57,238.77,238.13,238.66,52992.0,232.5644,232.7593,232.1355,232.6521,52992.0
2024-04-05 13:30:00,238.61,239.19,238.61,238.98,46522.0,232.6034,233.1688,232.6034,232.9641,46522.0
2024-04-05 14:00:00,238.98,239.5,238.7,239.0,36671.0,232.9641,233.471,232.6911,232.9836,36671.0
2024-04-05 14:30:00,238.96,239.42,238.27,238.36,43779.0,232.9446,233.393,232.2719,232.3597,43779.0
2024-04-05 15:00:00,238.3,239.3,238.26,239.15,58259.0,232.3012,233.276,232.2622,233.1298,58259.0
2024-04-05 15:30:00,239.05,239.43,238.68,238.8,285721.0,233.0323,233.4027,232.6716,232.7886,285721.0
2024-04-08 09:30:00,239.52,240.82,238.82,240.71,53348.0,233.4905,234.7577,232.8081,234.6505,53348.0
2024-04-08 10:00:00,240.66,240.66,239.59,239.95,27785.0,234.6018,234.6018,233.5587,233.9096,27785.0
2024-04-08 10:30:00,239.86,240.22,239.57,239.66,30184.0,233.8219,234.1728,233.5392,233.6269,30184.0
2024-04-08 11:00:00,239.66,239.69,239.03,239.11,12403.0,233.6269,233.6562,233.0128,233.0908,12403.0
2024-04-08 11:30:00,239.13,239.15,238.26,238.35,18543.0,233.1103,233.1298,232.2622,232.3499,18543.0
2024-04-08 12:00:00,238.26,238.95,238.08,238.58,42469.0,232.2622,232.9348,232.0867,232.5741,42469.0
2024-04-08 12:30:00,238.46,238.73,238.3,238.51,21050.0,232.4571,232.7204,232.3012,232.5059,21050.0
2024-04-08 13:00:00,238.64,238.65,238.08,238.37,18068.0,232.6326,232.6424,232.0867,232.3694,18068.0
2024-04-08 13:30:00,238.45,238.59,238.03,238.43,12771.0,232.4474,232.5839,232.038,232.4279,12771.0
2024-04-08 14:00:00,238.44,238.59,238.19,238.35,19398.0,232.4377,232.5839,232.1939,232.3499,19398.0
2024-04-08 14:30:00,238.35,238.44,237.67,237.93,23244.0,232.3499,232.4377,231.687,231.9405,23244.0
2024-04-08 15:00:00,237.96,238.3,237.7,237.83,93084.0,231.9697,232.3012,231.7163,231.843,93084.0
2024-04-08 15:30:00,237.83,238.07,237.31,237.7,123407.0,231.843,232.077,231.3361,231.7163,123407.0
2024-04-09 09:30:00,238.87,239.03,237.02,237.9,36004.0,232.8568,233.0128,231.0534,231.9112,36004.0
2024-04-09 10:00:00,237.67,238.08,237.34,237.77,22878.0,231.687,232.0867,231.3653,231.7845,22878.0
2024-04-09 10:30:00,237.79,237.82,237.19,237.25,21521.0,231.804,231.8333,231.2191,231.2776,21521.0
2024-04-09 11:00:00,237.25,237.81,237.05,237.69,38176.0,231.2776,231.8235,231.0826,231.7065,38176.0
2024-04-09 11:30:00,237.68,238.39,237.68,237.98,22433.0,231.6968,232.3889,231.6968,231.9892,22433.0
2024-04-09 12:00:00,237.99,238.19,237.72,237.95,21300.0,231.999,232.1939,231.7358,231.96,21300.0
2024-04-09 12:30:00,238.0,238.13,237.72,237.9,21687.0,232.0087,232.1355,231.7358,231.9112,21687.0
2024-04-09 13:00:00,237.93,238.83,237.84,238.74,36359.0,231.9405,232.8178,231.8528,232.7301,36359.0
2024-04-09 13:30:00,238.72,238.82,238.18,238.51,45745.0,232.7106,232.8081,232.1842,232.5059,45745.0
2024-04-09 14:00:00,238.44,239.13,238.37,238.8,30273.0,232.4377,233.1103,232.3694,232.7886,30273.0
2024-04-09 14:30:00,238.84,239.06,238.64,238.94,16116.0,232.8276,233.042,232.6326,232.9251,16116.0
2024-04-09 15:00:00,238.85,239.61,238.57,239.61,24397.0,232.8373,233.5782,232.5644,233.5782,24397.0
2024-04-09 15:30:00,239.5,239.71,238.98,239.69,104727.0,233.471,233.6757,232.9641,233.6562,104727.0
2024-04-10 09:30:00,235.6,235.85,234.68,235.38,69281.0,229.6691,229.9129,228.7723,229.4547,69281.0
2024-04-10 10:00:00,235.26,236.57,235.25,236.07,18578.0,229.3377,230.6147,229.328,230.1273,18578.0
2024-04-10 10:30:00,235.99,236.83,235.74,235.87,47291.0,230.0493,230.8682,229.8056,229.9323,47291.0
2024-04-10 11:00:00,235.78,236.06,235.25,235.77,36253.0,229.8446,230.1176,229.328,229.8349,36253.0
2024-04-10 11:30:00,235.87,235.89,235.15,235.17,18314.0,229.9323,229.9518,229.2305,229.25,18314.0
2024-04-10 12:00:00,235.2,235.72,234.93,235.34,92403.0,229.2792,229.7861,229.016,229.4157,92403.0
2024-04-10 12:30:00,235.41,236.12,235.01,236.08,46022.0,229.4839,230.1761,229.094,230.1371,46022.0
2024-04-10 13:00:00,236.08,236.33,234.94,235.92,57926.0,230.1371,230.3808,229.0258,229.9811,57926.0
2024-04-10 13:30:00,235.81,235.82,234.76,235.33,38675.0,229.8739,229.8836,228.8503,229.4059,38675.0
2024-04-10 14:00:00,235.32,235.97,235.12,235.48,68651.0,229.3962,230.0298,229.2012,229.5522,68651.0
2024-04-10 14:30:00,235.48,236.06,235.43,235.95,121143.0,229.5522,230.1176,229.5034,230.0103,121143.0
2024-04-10 15:00:00,235.91,236.83,235.8,236.38,141759.0,229.9713,230.8682,229.8641,230.4295,141759.0
2024-04-10 15:30:00,236.34,236.45,235.41,235.92,132417.0,230.3905,230.4977,229.4839,229.9811,132417.0
2024-04-11 09:30:00,236.5,236.5,235.0,235.75,61976.0,230.5465,230.5465,229.0842,229.8154,61976.0
2024-04-11 10:00:00,235.64,236.0,234.95,235.5,56132.0,229.7081,230.0591,229.0355,229.5717,56132.0
2024-04-11 10:30:00,235.51,236.65,235.51,236.3,57694.0,229.5814,230.6927,229.5814,230.3515,57694.0
2024-04-11 11:00:00,236.3,236.66,235.97,236.66,57856.0,230.3515,230.7025,230.0298,230.7025,57856.0
2024-04-11 11:30:00,236.7,237.44,236.54,237.29,82368.0,230.7415,231.4628,230.5855,231.3166,82368.0
2024-04-11 12:00:00,237.34,237.37,236.54,236.63,29869.0,231.3653,231.3946,230.5855,230.6732,29869.0
2024-04-11 12:30:00,236.63,237.47,236.49,237.47,58158.0,230.6732,231.4921,230.5367,231.4921,58158.0
2024-04-11 13:00:00,237.47,238.12,237.35,237.69,52472.0,231.4921,232.1257,231.3751,231.7065,52472.0
2024-04-11 13:30:00,237.61,237.9,237.26,237.59,46818.0,231.6285,231.9112,231.2874,231.609,46818.0
2024-04-11 14:00:00,237.63,238.05,237.43,238.0,53745.0,231.648,232.0575,231.4531,232.0087,53745.0
2024-04-11 14:30:00,238.0,238.23,237.86,237.98,45194.0,232.0087,232.2329,231.8723,231.9892,45194.0
2024-04-11 15:00:00,238.03,238.07,237.63,237.73,88393.0,232.038,232.077,231.648,231.7455,88393.0
2024-04-11 15:30:00,237.7,237.77,236.13,236.25,201022.0,231.7163,231.7845,230.1858,230.3028,201022.0
2024-04-12 09:30:00,234.32,235.37,233.77,234.07,66372.0,228.4214,229.4449,227.8852,228.1777,66372.0
2024-04-12 10:00:00,233.89,234.21,232.91,233.29,51175.0,228.0022,228.3141,227.0469,227.4173,51175.0
2024-04-12 10:30:00,233.36,233.7,232.24,233.27,44338.0,227.4855,227.817,226.3937,227.3978,44338.0
2024-04-12 11:00:00,233.31,233.63,233.16,233.36,66975.0,227.4368,227.7487,227.2906,227.4855,66975.0
2024-04-12 11:30:00,233.35,233.69,232.54,233.68,75698.0,227.4758,227.8072,226.6862,227.7975,75698.0
2024-04-12 12:00:00,233.63,233.68,231.62,231.7,36225.0,227.7487,227.7975,225.7893,225.8673,36225.0
2024-04-12 12:30:00,231.71,232.1,231.17,231.33,49108.0,225.8771,226.2573,225.3507,225.5066,49108.0
2024-04-12 13:00:00,231.32,231.6,230.96,231.18,87947.0,225.4969,225.7698,225.1459,225.3604,87947.0
2024-04-12 13:30:00,231.19,231.47,230.68,231.41,54943.0,225.3702,225.6431,224.873,225.5846,54943.0
2024-04-12 14:00:00,231.41,232.15,231.33,231.76,78713.0,225.5846,226.306,225.5066,225.9258,78713.0
2024-04-12 14:30:00,231.75,231.81,231.0,231.05,53769.0,225.9161,225.9746,225.1849,225.2337,53769.0
2024-04-12 15:00:00,231.03,231.53,230.82,231.48,92898.0,225.2142,225.7016,225.0095,225.6529,92898.0
2024-04-12 15:30:00,231.39,232.23,231.39,231.56,150123.0,225.5651,226.384,225.5651,225.7308,150123.0
2024-04-15 09:30:00,233.13,234.26,232.5,233.92,49608.0,227.2613,228.3629,226.6472,228.0314,49608.0
2024-04-15 10:00:00,233.75,234.2,232.54,232.59,50910.0,227.8657,228.3044,226.6862,226.7349,50910.0
2024-04-15 10:30:00,232.66,232.99,232.3,232.82,62491.0,226.8032,227.1248,226.4522,226.9591,62491.0
2024-04-15 11:00:00,232.8,232.88,231.7,231.95,82680.0,226.9396,227.0176,225.8673,226.111,82680.0
2024-04-15 11:30:00,231.93,232.92,231.93,232.81,38197.0,226.0915,227.0566,226.0915,226.9494,38197.0
2024-04-15 12:00:00,232.71,232.71,232.23,232.29,43614.0,226.8519,226.8519,226.384,226.4425,43614.0
2024-04-15 12:30:00,232.23,232.66,232.11,232.59,28533.0,226.384,226.8032,226.267,226.7349,28533.0
2024-04-15 13:00:00,232.56,232.64,231.74,231.75,36642.0,226.7057,226.7837,225.9063,225.9161,36642.0
2024-04-15 13:30:00,231.74,232.32,231.13,231.43,75598.0,225.9063,226.4717,225.3117,225.6041,75598.0
2024-04-15 14:00:00,231.42,231.51,230.22,230.32,56867.0,225.5944,225.6821,224.4246,224.5221,56867.0
2024-04-15 14:30:00,230.22,230.94,230.05,230.3,75087.0,224.4246,225.1265,224.2589,224.5026,75087.0
2024-04-15 15:00:00,230.32,230.36,229.66,229.66,47497.0,224.5221,224.5611,223.8787,223.8787,47497.0
2024-04-15 15:30:00,229.72,231.44,229.7,231.11,118025.0,223.9372,225.6139,223.9177,225.2922,118025.0
2024-04-16 09:30:00,230.6,231.12,229.0,229.38,47505.0,224.795,225.3019,223.2353,223.6057,47505.0
2024-04-16 10:00:00,229.37,231.02,229.22,230.41,111066.0,223.596,225.2044,223.4498,224.6098,111066.0
2024-04-16 10:30:00,230.42,230.47,228.7,228.79,82914.0,224.6195,224.6683,222.9428,223.0306,82914.0
2024-04-16 11:00:00,228.85,229.88,228.68,229.69,185654.0,223.0891,224.0931,222.9233,223.9079,185654.0
2024-04-16 11:30:00,229.72,230.36,229.11,230.28,165610.0,223.9372,224.5611,223.3425,224.4831,165610.0
2024-04-16 12:00:00,230.25,230.64,229.72,230.28,92432.0,224.4538,224.834,223.9372,224.4831,92432.0
2024-04-16 12:30:00,230.34,230.39,229.92,230.25,87249.0,224.5416,224.5903,224.1321,224.4538,87249.0
2024-04-16 13:00:00,230.28,230.61,229.74,230.29,110732.0,224.4831,224.8048,223.9567,224.4928,110732.0
2024-04-16 13:30:00,230.33,230.59,229.34,229.71,88789.0,224.5318,224.7853,223.5667,223.9274,88789.0
2024-04-16 14:00:00,229.64,230.56,228.54,228.66,93448.0,223.8592,224.756,222.7869,222.9038,93448.0
2024-04-16 14:30:00,228.61,230.06,228.6,229.96,97972.0,222.8551,224.2686,222.8454,224.1711,97972.0
2024-04-16 15:00:00,230.03,230.08,229.23,229.52,132475.0,224.2394,224.2881,223.4595,223.7422,132475.0
2024-04-16 15:30:00,229.51,229.51,227.53,227.69,367633.0,223.7325,223.7325,221.8023,221.9583,367633.0
2024-04-17 09:30:00,229.17,229.98,228.52,229.76,52487.0,223.401,224.1906,222.7674,223.9762,52487.0
2024-04-17 10:00:00,229.93,230.15,229.17,229.64,65676.0,224.1419,224.3563,223.401,223.8592,65676.0
2024-04-17 10:30:00,229.75,229.75,228.36,228.72,32377.0,223.9664,223.9664,222.6114,222.9623,32377.0
2024-04-17 11:00:00,228.78,229.02,228.01,228.27,41687.0,223.0208,223.2548,222.2702,222.5237,41687.0
2024-04-17 11:30:00,228.27,229.25,227.76,229.16,108997.0,222.5237,223.479,222.0265,223.3913,108997.0
2024-04-17 12:00:00,229.1,229.27,228.26,228.91,62926.0,223.3328,223.4985,222.5139,223.1476,62926.0
2024-04-17 12:30:00,228.83,229.31,228.74,228.9,34883.0,223.0696,223.5375,222.9818,223.1378,34883.0
2024-04-17 13:00:00,228.88,229.49,228.6,229.34,30143.0,223.1183,223.713,222.8454,223.5667,30143.0
2024-04-17 13:30:00,229.17,229.22,228.76,229.04,42478.0,223.401,223.4498,223.0013,223.2743,42478.0
2024-04-17 14:00:00,229.03,230.09,228.98,229.52,77960.0,223.2645,224.2978,223.2158,223.7422,77960.0
2024-04-17 14:30:00,229.61,230.03,229.33,229.64,63480.0,223.8299,224.2394,223.557,223.8592,63480.0
2024-04-17 15:00:00,229.65,229.65,228.76,228.96,49584.0,223.8689,223.8689,223.0013,223.1963,49584.0
2024-04-17 15:30:00,228.98,229.18,228.67,228.98,234053.0,223.2158,223.4108,222.9136,223.2158,234053.0
2024-04-18 09:30:00,230.92,230.92,228.48,229.34,47765.0,225.107,225.107,222.7284,223.5667,47765.0
2024-04-18 10:00:00,229.34,230.0,229.17,230.0,39194.0,223.5667,224.2101,223.401,224.2101,39194.0
2024-04-18 10:30:00,229.95,230.54,229.75,229.94,46379.0,224.1614,224.7365,223.9664,224.1516,46379.0
2024-04-18 11:00:00,229.94,231.1,229.93,230.94,67684.0,224.1516,225.2824,224.1419,225.1265,67684.0
2024-04-18 11:30:00,230.96,231.22,230.78,230.98,56441.0,225.1459,225.3994,224.9705,225.1654,56441.0
2024-04-18 12:00:00,230.98,231.31,230.97,231.31,31641.0,225.1654,225.4871,225.1557,225.4871,31641.0
2024-04-18 12:30:00,231.27,231.31,230.83,231.02,69449.0,225.4481,225.4871,225.0192,225.2044,69449.0
2024-04-18 13:00:00,231.02,231.95,230.88,231.93,21320.0,225.2044,226.111,225.068,226.0915,21320.0
2024-04-18 13:30:00,231.91,232.23,231.38,232.23,12732.0,226.072,226.384,225.5554,226.384,12732.0
2024-04-18 14:00:00,232.24,232.46,231.76,232.2,26760.0,226.3937,226.6082,225.9258,226.3547,26760.0
2024-04-18 14:30:00,232.26,233.01,232.08,232.49,101613.0,226.4132,227.1443,226.2378,226.6374,101613.0
2024-04-18 15:00:00,232.5,232.89,232.14,232.68,50110.0,226.6472,227.0274,226.2962,226.8227,50110.0
2024-04-18 15:30:00,232.71,233.53,232.66,233.03,110888.0,226.8519,227.6513,226.8032,227.1638,110888.0
2024-04-19 09:30:00,233.07,234.85,233.05,234.6,86316.0,227.2028,228.938,227.1833,228.6943,86316.0
2024-04-19 10:00:00,234.68,235.55,234.6,235.53,39494.0,228.7723,229.6204,228.6943,229.6009,39494.0
2024-04-19 10:30:00,235.56,235.57,234.93,235.28,43143.0,229.6302,229.6399,229.016,229.3572,43143.0
2024-04-19 11:00:00,235.21,235.72,234.67,234.67,126059.0,229.289,229.7861,228.7626,228.7626,126059.0
2024-04-19 11:30:00,234.64,234.8,233.45,233.54,131472.0,228.7333,228.8893,227.5733,227.661,131472.0
2024-04-19 12:00:00,233.5,233.82,231.18,231.21,107346.0,227.622,227.934,225.3604,225.3897,107346.0
2024-04-19 12:30:00,231.18,233.34,231.13,233.34,47201.0,225.3604,227.466,225.3117,227.466,47201.0
2024-04-19 13:00:00,233.22,233.35,232.92,233.09,43277.0,227.3491,227.4758,227.0566,227.2223,43277.0
2024-04-19 13:30:00,233.18,233.77,233.09,233.59,84895.0,227.3101,227.8852,227.2223,227.7097,84895.0
2024-04-19 14:00:00,233.69,233.69,232.56,232.56,34271.0,227.8072,227.8072,226.7057,226.7057,34271.0
2024-04-19 14:30:00,232.56,232.72,231.66,232.05,27851.0,226.7057,226.8616,225.8283,226.2085,27851.0
2024-04-19 15:00:00,232.05,232.21,231.35,231.58,42017.0,226.2085,226.3645,225.5261,225.7503,42017.0
2024-04-19 15:30:00,231.56,231.71,230.9,231.67,154155.0,225.7308,225.8771,225.0875,225.8381,154155.0
2024-04-22 09:30:00,231.93,231.93,229.62,230.87,71229.0,226.0915,226.0915,223.8397,225.0582,71229.0
2024-04-22 10:00:00,230.97,231.09,229.19,231.03,49069.0,225.1557,225.2727,223.4205,225.2142,49069.0
2024-04-22 10:30:00,231.1,231.1,229.96,230.17,28393.0,225.2824,225.2824,224.1711,224.3758,28393.0
2024-04-22 11:00:00,230.14,230.28,229.58,229.92,24147.0,224.3466,224.4831,223.8007,224.1321,24147.0
2024-04-22 11:30:00,229.95,230.33,229.54,230.03,34424.0,224.1614,224.5318,223.7617,224.2394,34424.0
2024-04-22 12:00:00,230.02,231.04,229.97,230.83,41653.0,224.2296,225.2239,224.1809,225.0192,41653.0
2024-04-22 12:30:00,230.83,231.74,230.48,231.56,91561.0,225.0192,225.9063,224.678,225.7308,91561.0
2024-04-22 13:00:00,231.56,232.56,231.56,232.4,47815.0,225.7308,226.7057,225.7308,226.5497,47815.0
2024-04-22 13:30:00,232.41,233.54,232.23,233.54,77104.0,226.5594,227.661,226.384,227.661,77104.0
2024-04-22 14:00:00,233.54,234.53,233.43,234.14,68568.0,227.661,228.6261,227.5538,228.2459,68568.0
2024-04-22 14:30:00,234.23,234.58,233.2,233.85,97363.0,228.3336,228.6748,227.3296,227.9632,97363.0
2024-04-22 15:00:00,233.81,234.39,233.73,234.34,67134.0,227.9242,228.4896,227.8462,228.4409,67134.0
2024-04-22 15:30:00,234.31,234.44,233.56,234.43,193757.0,228.4116,228.5383,227.6805,228.5286,193757.0
2024-04-23 09:30:00,233.47,235.19,233.44,233.91,48162.0,227.5928,229.2695,227.5635,228.0217,48162.0
2024-04-23 10:00:00,233.92,233.99,232.09,232.88,59006.0,228.0314,228.0997,226.2475,227.0176,59006.0
2024-04-23 10:30:00,232.97,233.66,232.66,233.47,29457.0,227.1054,227.778,226.8032,227.5928,29457.0
2024-04-23 11:00:00,233.54,233.57,232.6,233.23,44354.0,227.661,227.6902,226.7447,227.3588,44354.0
2024-04-23 11:30:00,233.22,233.3,232.78,233.18,28854.0,227.3491,227.427,226.9201,227.3101,28854.0
2024-04-23 12:00:00,233.28,234.18,233.16,233.77,55291.0,227.4075,228.2849,227.2906,227.8852,55291.0
2024-04-23 12:30:00,233.77,234.73,233.77,234.66,35107.0,227.8852,228.821,227.8852,228.7528,35107.0
2024-04-23 13:00:00,234.62,234.66,233.7,234.06,36873.0,228.7138,228.7528,227.817,228.1679,36873.0
2024-04-23 13:30:00,234.16,234.48,234.03,234.47,29361.0,228.2654,228.5773,228.1387,228.5676,29361.0
2024-04-23 14:00:00,234.39,234.48,234.1,234.15,19065.0,228.4896,228.5773,228.2069,228.2556,19065.0
2024-04-23 14:30:00,234.21,234.21,233.4,233.59,45675.0,228.3141,228.3141,227.5245,227.7097,45675.0
2024-04-23 15:00:00,233.59,234.0,233.18,233.37,55883.0,227.7097,228.1094,227.3101,227.4953,55883.0
2024-04-23 15:30:00,233.41,233.79,233.23,233.79,131199.0,227.5343,227.9047,227.3588,227.9047,131199.0
2024-04-24 09:30:00,232.43,233.64,232.05,233.64,37496.0,226.5789,227.7585,226.2085,227.7585,37496.0
2024-04-24 10:00:00,233.68,233.83,232.59,233.02,42820.0,227.7975,227.9437,226.7349,227.1541,42820.0
2024-04-24 10:30:00,232.92,232.92,231.75,232.36,43486.0,227.0566,227.0566,225.9161,226.5107,43486.0
2024-04-24 11:00:00,232.36,233.47,232.22,233.33,112732.0,226.5107,227.5928,226.3742,227.4563,112732.0
2024-04-24 11:30:00,233.28,233.5,232.93,233.41,54025.0,227.4075,227.622,227.0664,227.5343,54025.0
2024-04-24 12:00:00,233.42,234.05,233.31,234.01,21381.0,227.544,228.1582,227.4368,228.1192,21381.0
2024-04-24 12:30:00,233.99,233.99,233.3,233.57,17635.0,228.0997,228.0997,227.427,227.6902,17635.0
2024-04-24 13:00:00,233.54,233.71,233.25,233.56,17288.0,227.661,227.8267,227.3783,227.6805,17288.0
2024-04-24 13:30:00,233.55,234.02,233.47,233.85,21365.0,227.6707,228.1289,227.5928,227.9632,21365.0
2024-04-24 14:00:00,233.79,233.92,233.23,233.47,27202.0,227.9047,228.0314,227.3588,227.5928,27202.0
2024-04-24 14:30:00,233.4,233.85,233.38,233.5,27868.0,227.5245,227.9632,227.505,227.622,27868.0
2024-04-24 15:00:00,233.5,234.62,233.45,234.35,32034.0,227.622,228.7138,227.5733,228.4506,32034.0
2024-04-24 15:30:00,234.37,235.08,233.87,234.68,140675.0,228.4701,229.1622,227.9827,228.7723,140675.0
2024-04-25 09:30:00,234.48,235.34,233.47,233.77,70922.0,228.5773,229.4157,227.5928,227.8852,70922.0
2024-04-25 10:00:00,233.7,235.42,233.51,235.19,102377.0,227.817,229.4937,227.6318,229.2695,102377.0
2024-04-25 10:30:00,235.42,235.68,234.46,234.56,21749.0,229.4937,229.7471,228.5578,228.6553,21749.0
2024-04-25 11:00:00,234.56,235.3,234.34,234.59,25671.0,228.6553,229.3767,228.4409,228.6846,25671.0
2024-04-25 11:30:00,234.65,234.79,234.25,234.46,48575.0,228.7431,228.8795,228.3531,228.5578,48575.0
2024-04-25 12:00:00,234.46,234.57,234.22,234.44,41787.0,228.5578,228.6651,228.3239,228.5383,41787.0
2024-04-25 12:30:00,234.46,235.32,234.46,235.08,35681.0,228.5578,229.3962,228.5578,229.1622,35681.0
2024-04-25 13:00:00,235.12,235.19,234.7,235.0,9653.0,229.2012,229.2695,228.7918,229.0842,9653.0
2024-04-25 13:30:00,234.92,235.77,234.88,235.5,18570.0,229.0063,229.8349,228.9673,229.5717,18570.0
2024-04-25 14:00:00,235.56,235.98,235.45,235.5,22544.0,229.6302,230.0396,229.5229,229.5717,22544.0
2024-04-25 14:30:00,235.46,235.67,234.27,234.74,33048.0,229.5327,229.7374,228.3726,228.8308,33048.0
2024-04-25 15:00:00,234.73,234.85,234.53,234.71,41009.0,228.821,228.938,228.6261,228.8015,41009.0
2024-04-25 15:30:00,234.72,235.13,234.28,235.1,74470.0,228.8113,229.211,228.3824,229.1817,74470.0
2024-04-26 09:30:00,234.88,238.4,234.57,236.16,252121.0,228.9673,232.3987,228.6651,230.215,252121.0
2024-04-26 10:00:00,236.3,236.77,235.75,236.21,44895.0,230.3515,230.8097,229.8154,230.2638,44895.0
2024-04-26 10:30:00,236.21,236.48,235.28,235.62,34593.0,230.2638,230.527,229.3572,229.6886,34593.0
2024-04-26 11:00:00,235.64,235.76,234.83,235.08,29398.0,229.7081,229.8251,228.9185,229.1622,29398.0
2024-04-26 11:30:00,235.0,235.16,234.46,235.16,21940.0,229.0842,229.2402,228.5578,229.2402,21940.0
2024-04-26 12:00:00,235.2,235.35,234.91,235.11,18974.0,229.2792,229.4254,228.9965,229.1915,18974.0
2024-04-26 12:30:00,235.11,235.61,234.96,235.61,20264.0,229.1915,229.6789,229.0453,229.6789,20264.0
2024-04-26 13:00:00,235.61,235.85,235.57,235.65,20403.0,229.6789,229.9129,229.6399,229.7179,20403.0
2024-04-26 13:30:00,235.64,236.19,235.39,236.07,25028.0,229.7081,230.2443,229.4644,230.1273,25028.0
2024-04-26 14:00:00,236.06,236.65,236.01,236.46,35440.0,230.1176,230.6927,230.0688,230.5075,35440.0
2024-04-26 14:30:00,236.42,236.56,236.11,236.56,25364.0,230.4685,230.605,230.1663,230.605,25364.0
2024-04-26 15:00:00,236.52,237.0,236.32,236.85,41366.0,230.566,231.0339,230.371,230.8877,41366.0
2024-04-26 15:30:00,236.85,236.85,236.04,236.22,124427.0,230.8877,230.8877,230.0981,230.2735,124427.0
2024-04-29 09:30:00,237.0,239.54,237.0,238.49,76447.0,231.0339,233.51,231.0339,232.4864,76447.0
2024-04-29 10:00:00,238.55,239.05,237.6,238.14,50259.0,232.5449,233.0323,231.6188,232.1452,50259.0
2024-04-29 10:30:00,238.17,238.7,237.95,238.41,40265.0,232.1744,232.6911,231.96,232.4084,40265.0
2024-04-29 11:00:00,238.42,238.59,237.06,237.83,48605.0,232.4182,232.5839,231.0924,231.843,48605.0
2024-04-29 11:30:00,237.77,237.79,237.0,237.75,41649.0,231.7845,231.804,231.0339,231.765,41649.0
2024-04-29 12:00:00,237.66,237.92,237.48,237.83,32950.0,231.6773,231.9307,231.5018,231.843,32950.0
2024-04-29 12:30:00,237.89,238.27,237.24,237.52,40864.0,231.9015,232.2719,231.2679,231.5408,40864.0
2024-04-29 13:00:00,237.51,237.77,237.12,237.69,43840.0,231.5311,231.7845,231.1509,231.7065,43840.0
2024-04-29 13:30:00,237.62,237.72,237.18,237.4,65068.0,231.6383,231.7358,231.2094,231.4238,65068.0
2024-04-29 14:00:00,237.44,237.69,237.23,237.38,41471.0,231.4628,231.7065,231.2581,231.4043,41471.0
2024-04-29 14:30:00,237.29,237.52,236.59,237.49,46208.0,231.3166,231.5408,230.6342,231.5116,46208.0
2024-04-29 15:00:00,237.43,237.62,236.74,237.58,75359.0,231.4531,231.6383,230.7804,231.5993,75359.0
2024-04-29 15:30:00,237.53,238.21,237.16,238.11,253080.0,231.5506,232.2134,231.1899,232.116,253080.0
2024-04-30 09:30:00,232.58,235.0,229.2,230.05,155977.0,226.7252,229.0842,223.4303,224.2589,155977.0
2024-04-30 10:00:00,230.0,230.75,228.81,229.35,201616.0,224.2101,224.9412,223.0501,223.5765,201616.0
2024-04-30 10:30:00,229.35,232.45,229.29,231.65,70628.0,223.5765,226.5984,223.518,225.8186,70628.0
2024-04-30 11:00:00,231.65,232.37,230.87,232.07,99389.0,225.8186,226.5205,225.0582,226.228,99389.0
2024-04-30 11:30:00,232.18,232.23,230.95,232.09,91157.0,226.3352,226.384,225.1362,226.2475,91157.0
2024-04-30 12:00:00,232.05,233.1,230.99,232.98,67565.0,226.2085,227.2321,225.1752,227.1151,67565.0
2024-04-30 12:30:00,233.05,233.18,232.03,232.65,75417.0,227.1833,227.3101,226.189,226.7934,75417.0
2024-04-30 13:00:00,232.68,234.7,232.68,234.31,74787.0,226.8227,228.7918,226.8227,228.4116,74787.0
2024-04-30 13:30:00,234.36,234.91,233.77,234.63,98075.0,228.4604,228.9965,227.8852,228.7236,98075.0
2024-04-30 14:00:00,234.63,235.67,234.61,235.36,93155.0,228.7236,229.7374,228.7041,229.4352,93155.0
2024-04-30 14:30:00,235.39,235.78,234.75,235.16,83497.0,229.4644,229.8446,228.8405,229.2402,83497.0
2024-04-30 15:00:00,235.21,235.75,235.08,235.53,107347.0,229.289,229.8154,229.1622,229.6009,107347.0
2024-04-30 15:30:00,235.49,237.15,235.28,236.22,392868.0,229.5619,231.1801,229.3572,230.2735,392868.0
2024-05-01 09:30:00,233.98,236.44,233.52,234.97,71831.0,228.0899,230.488,227.6415,229.055,71831.0
2024-05-01 10:00:00,234.94,236.87,234.25,236.42,67127.0,229.0258,230.9072,228.3531,230.4685,67127.0
2024-05-01 10:30:00,236.3,237.89,236.1,237.89,66879.0,230.3515,231.9015,230.1566,231.9015,66879.0
2024-05-01 11:00:00,237.99,238.49,237.23,237.45,62401.0,231.999,232.4864,231.2581,231.4726,62401.0
2024-05-01 11:30:00,237.44,238.37,237.39,238.02,68264.0,231.4628,232.3694,231.4141,232.0282,68264.0
2024-05-01 12:00:00,237.97,238.51,237.56,238.44,72703.0,231.9795,232.5059,231.5798,232.4377,72703.0
2024-05-01 12:30:00,238.44,238.71,238.16,238.46,46322.0,232.4377,232.7009,232.1647,232.4571,46322.0
2024-05-01 13:00:00,238.49,238.55,237.57,238.11,40152.0,232.4864,232.5449,231.5896,232.116,40152.0
2024-05-01 13:30:00,238.16,238.58,237.53,237.88,99984.0,232.1647,232.5741,231.5506,231.8917,99984.0
2024-05-01 14:00:00,238.0,238.79,237.71,238.55,83049.0,232.0087,232.7788,231.726,232.5449,83049.0
2024-05-01 14:30:00,238.5,240.79,237.89,240.57,69640.0,232.4961,234.7285,231.9015,234.514,69640.0
2024-05-01 15:00:00,240.64,240.87,239.12,239.46,57269.0,234.5823,234.8065,233.1005,233.432,57269.0
2024-05-01 15:30:00,239.47,239.53,237.22,237.23,211718.0,233.4417,233.5002,231.2484,231.2581,211718.0
2024-05-02 09:30:00,238.67,238.67,235.14,238.23,122627.0,232.6619,232.6619,229.2207,232.2329,122627.0
2024-05-02 10:00:00,238.4,240.58,238.04,240.25,88340.0,232.3987,234.5238,232.0477,234.2021,88340.0
2024-05-02 10:30:00,240.15,241.1,239.76,241.02,44444.0,234.1046,235.0307,233.7244,234.9527,44444.0
2024-05-02 11:00:00,240.79,241.26,240.19,240.44,71125.0,234.7285,235.1867,234.1436,234.3873,71125.0
2024-05-02 11:30:00,240.43,241.08,239.99,240.92,55734.0,234.3776,235.0112,233.9486,234.8552,55734.0
2024-05-02 12:00:00,240.76,241.6,240.54,241.37,41620.0,234.6992,235.5181,234.4848,235.2939,41620.0
2024-05-02 12:30:00,241.37,241.77,241.09,241.69,38613.0,235.2939,235.6838,235.0209,235.6058,38613.0
2024-05-02 13:00:00,241.71,242.88,241.53,242.5,51482.0,235.6253,236.7659,235.4499,236.3954,51482.0
2024-05-02 13:30:00,242.63,242.95,242.01,242.66,46509.0,236.5222,236.8341,235.9178,236.5514,46509.0
2024-05-02 14:00:00,242.73,243.17,242.49,242.99,58068.0,236.6197,237.0486,236.3857,236.8731,58068.0
2024-05-02 14:30:00,243.05,243.84,242.9,243.33,51340.0,236.9316,237.7017,236.7854,237.2046,51340.0
2024-05-02 15:00:00,243.31,244.13,243.23,243.47,65281.0,237.1851,237.9844,237.1071,237.341,65281.0
2024-05-02 15:30:00,243.4,243.85,242.54,243.65,232066.0,237.2728,237.7115,236.4344,237.5165,232066.0
2024-05-03 09:30:00,244.23,246.89,244.08,246.54,66373.0,238.0819,240.6749,237.9357,240.3337,66373.0
2024-05-03 10:00:00,246.74,247.39,244.58,244.91,85431.0,240.5287,241.1623,238.4231,238.7448,85431.0
2024-05-03 10:30:00,245.03,245.6,244.57,244.8,46163.0,238.8618,239.4174,238.4133,238.6375,46163.0
2024-05-03 11:00:00,244.71,245.19,244.36,244.99,59368.0,238.5498,239.0177,238.2086,238.8228,59368.0
2024-05-03 11:30:00,244.99,246.36,244.89,246.13,37764.0,238.8228,240.1583,238.7253,239.9341,37764.0
2024-05-03 12:00:00,246.17,246.41,245.9,246.0,30440.0,239.9731,240.207,239.7099,239.8073,30440.0
2024-05-03 12:30:00,246.01,246.58,245.78,246.34,30350.0,239.8171,240.3727,239.5929,240.1388,30350.0
2024-05-03 13:00:00,246.44,246.63,245.54,246.02,19770.0,240.2363,240.4215,239.3589,239.8268,19770.0
2024-05-03 13:30:00,246.02,246.39,245.8,246.17,49779.0,239.8268,240.1875,239.6124,239.9731,49779.0
2024-05-03 14:00:00,246.17,246.28,245.49,245.77,20640.0,239.9731,240.0803,239.3102,239.5831,20640.0
2024-05-03 14:30:00,245.73,246.21,245.72,246.08,21096.0,239.5441,240.0121,239.5344,239.8853,21096.0
2024-05-03 15:00:00,246.05,246.39,245.92,246.19,27323.0,239.8561,240.1875,239.7294,239.9926,27323.0
2024-05-03 15:30:00,246.16,246.77,245.77,245.85,159522.0,239.9633,240.558,239.5831,239.6611,159522.0
2024-05-06 09:30:00,247.43,247.53,245.62,246.42,34331.0,241.2013,241.2988,239.4369,240.2168,34331.0
2024-05-06 10:00:00,246.48,247.16,246.22,246.99,51742.0,240.2753,240.9381,240.0218,240.7724,51742.0
2024-05-06 10:30:00,246.98,247.02,246.02,246.08,28185.0,240.7627,240.8017,239.8268,239.8853,28185.0
2024-05-06 11:00:00,246.0,246.11,245.25,245.26,64303.0,239.8073,239.9146,239.0762,239.086,64303.0
2024-05-06 11:30:00,245.26,245.43,244.89,245.17,33158.0,239.086,239.2517,238.7253,238.9982,33158.0
2024-05-06 12:00:00,245.0,245.61,245.0,245.52,24958.0,238.8325,239.4272,238.8325,239.3394,24958.0
2024-05-06 12:30:00,245.52,245.99,245.47,245.94,29181.0,239.3394,239.7976,239.2907,239.7489,29181.0
2024-05-06 13:00:00,245.9,246.33,245.73,246.25,24008.0,239.7099,240.129,239.5441,240.051,24008.0
2024-05-06 13:30:00,246.22,246.58,246.2,246.5,29747.0,240.0218,240.3727,240.0023,240.2948,29747.0
2024-05-06 14:00:00,246.44,247.09,246.34,246.86,31201.0,240.2363,240.8699,240.1388,240.6457,31201.0
2024-05-06 14:30:00,246.87,247.01,246.61,246.78,35728.0,240.6554,240.7919,240.402,240.5677,35728.0
2024-05-06 15:00:00,246.79,247.08,246.54,246.96,28815.0,240.5775,240.8602,240.3337,240.7432,28815.0
2024-05-06 15:30:00,246.91,247.75,246.78,247.54,98471.0,240.6944,241.5133,240.5677,241.3086,98471.0
2024-05-07 09:30:00,248.62,248.91,247.11,247.81,34249.0,242.3614,242.6441,240.8894,241.5718,34249.0
2024-05-07 10:00:00,247.84,247.84,246.53,247.65,46636.0,241.601,241.601,240.324,241.4158,46636.0
2024-05-07 10:30:00,247.61,247.77,247.22,247.5,29066.0,241.3768,241.5328,240.9966,241.2696,29066.0
2024-05-07 11:00:00,247.56,248.04,247.33,247.54,86782.0,241.3281,241.796,241.1039,241.3086,86782.0
2024-05-07 11:30:00,247.47,247.83,247.19,247.71,46768.0,241.2403,241.5913,240.9674,241.4743,46768.0
2024-05-07 12:00:00,247.59,248.21,247.46,248.16,31864.0,241.3573,241.9617,241.2306,241.913,31864.0
2024-05-07 12:30:00,248.2,248.47,247.9,248.0,19269.0,241.952,242.2152,241.6595,241.757,19269.0
2024-05-07 13:00:00,248.01,248.75,248.01,248.68,13434.0,241.7667,242.4881,241.7667,242.4199,13434.0
2024-05-07 13:30:00,248.64,248.64,247.25,247.36,35765.0,242.3809,242.3809,241.0259,241.1331,35765.0
2024-05-07 14:00:00,247.37,247.97,247.19,247.87,34040.0,241.1429,241.7277,240.9674,241.6303,34040.0
2024-05-07 14:30:00,247.77,247.92,247.5,247.81,15379.0,241.5328,241.679,241.2696,241.5718,15379.0
2024-05-07 15:00:00,247.81,248.44,247.76,248.3,31342.0,241.5718,242.1859,241.523,242.0494,31342.0
2024-05-07 15:30:00,248.4,248.96,248.2,248.72,93301.0,242.1469,242.6928,241.952,242.4589,93301.0
2024-05-08 09:30:00,248.6,248.99,247.3,247.32,26973.0,242.3419,242.7221,241.0746,241.0941,26973.0
2024-05-08 10:00:00,247.36,248.62,247.22,248.14,31059.0,241.1331,242.3614,240.9966,241.8935,31059.0
2024-05-08 10:30:00,248.14,248.54,247.72,248.4,9574.0,241.8935,242.2834,241.484,242.1469,9574.0
2024-05-08 11:00:00,248.49,248.7,247.61,247.61,19167.0,242.2347,242.4394,241.3768,241.3768,19167.0
2024-05-08 11:30:00,247.55,247.76,246.9,247.0,17478.0,241.3183,241.523,240.6847,240.7822,17478.0
2024-05-08 12:00:00,247.0,247.08,246.54,246.62,16209.0,240.7822,240.8602,240.3337,240.4117,16209.0
2024-05-08 12:30:00,246.59,246.82,246.19,246.61,17055.0,240.3825,240.6067,239.9926,240.402,17055.0
2024-05-08 13:00:00,246.68,246.69,246.31,246.67,21681.0,240.4702,240.48,240.1095,240.4605,21681.0
2024-05-08 13:30:00,246.6,246.6,245.93,245.93,29089.0,240.3922,240.3922,239.7391,239.7391,29089.0
2024-05-08 14:00:00,245.86,246.24,245.84,245.97,58738.0,239.6709,240.0413,239.6514,239.7781,58738.0
2024-05-08 14:30:00,245.99,246.18,245.75,246.06,41786.0,239.7976,239.9828,239.5636,239.8658,41786.0
2024-05-08 15:00:00,246.06,246.53,245.9,246.44,39941.0,239.8658,240.324,239.7099,240.2363,39941.0
2024-05-08 15:30:00,246.41,246.85,246.14,246.28,103498.0,240.207,240.6359,239.9438,240.0803,103498.0
2024-05-09 09:30:00,247.36,248.07,246.7,247.75,23268.0,241.1331,241.8252,240.4897,241.5133,23268.0
2024-05-09 10:00:00,247.9,249.13,247.75,248.92,29326.0,241.6595,242.8585,241.5133,242.6538,29326.0
2024-05-09 10:30:00,248.98,249.07,248.62,249.01,23324.0,242.7123,242.8001,242.3614,242.7416,23324.0
2024-05-09 11:00:00,248.92,249.04,248.45,249.04,22912.0,242.6538,242.7708,242.1957,242.7708,22912.0
2024-05-09 11:30:00,248.96,249.27,248.42,248.67,29852.0,242.6928,242.995,242.1664,242.4101,29852.0
2024-05-09 12:00:00,248.65,249.11,248.58,248.92,15953.0,242.3906,242.8391,242.3224,242.6538,15953.0
2024-05-09 12:30:00,248.94,249.13,248.77,249.03,20837.0,242.6733,242.8585,242.5076,242.7611,20837.0
2024-05-09 13:00:00,249.0,249.11,248.71,249.1,16759.0,242.7318,242.8391,242.4491,242.8293,16759.0
2024-05-09 13:30:00,249.03,249.3,248.53,248.74,26125.0,242.7611,243.0243,242.2737,242.4784,26125.0
2024-05-09 14:00:00,248.8,249.8,248.75,249.75,23961.0,242.5369,243.5117,242.4881,243.4629,23961.0
2024-05-09 14:30:00,249.75,250.13,249.68,249.86,33949.0,243.4629,243.8334,243.3947,243.5702,33949.0
2024-05-09 15:00:00,249.9,250.58,249.63,250.39,53436.0,243.6092,244.272,243.346,244.0868,53436.0
2024-05-09 15:30:00,250.39,250.8,250.33,250.63,112810.0,244.0868,244.4865,244.0283,244.3208,112810.0
2024-05-10 09:30:00,251.86,252.92,249.88,251.16,44826.0,245.5198,246.5531,243.5897,244.8374,44826.0
2024-05-10 10:00:00,250.73,251.54,250.73,251.04,36018.0,244.4183,245.2079,244.4183,244.7205,36018.0
2024-05-10 10:30:00,251.13,251.39,250.55,250.92,114023.0,244.8082,245.0617,244.2428,244.6035,114023.0
2024-05-10 11:00:00,250.96,251.01,250.47,250.76,36969.0,244.6425,244.6912,244.1648,244.4475,36969.0
2024-05-10 11:30:00,250.77,250.82,250.57,250.65,30251.0,244.4573,244.506,244.2623,244.3403,30251.0
2024-05-10 12:00:00,250.65,251.12,250.61,250.96,34320.0,244.3403,244.7985,244.3013,244.6425,34320.0
2024-05-10 12:30:00,250.98,251.15,250.82,250.94,24788.0,244.662,244.8277,244.506,244.623,24788.0
2024-05-10 13:00:00,250.95,251.01,250.68,250.71,23502.0,244.6327,244.6912,244.3695,244.3988,23502.0
2024-05-10 13:30:00,250.7,251.05,250.63,251.02,29205.0,244.389,244.7302,244.3208,244.701,29205.0
2024-05-10 14:00:00,250.99,251.14,250.87,250.96,25038.0,244.6717,244.8179,244.5547,244.6425,25038.0
2024-05-10 14:30:00,250.96,251.5,250.89,251.2,41106.0,244.6425,245.1689,244.5742,244.8764,41106.0
2024-05-10 15:00:00,251.11,251.12,250.85,250.88,38947.0,244.7887,244.7985,244.5352,244.5645,38947.0
2024-05-10 15:30:00,250.84,251.25,250.52,250.54,132757.0,244.5255,244.9252,244.2136,244.2331,132757.0
2024-05-13 09:30:00,251.58,252.13,250.81,251.53,65601.0,245.2469,245.783,244.4963,245.1981,65601.0
2024-05-13 10:00:00,251.63,253.73,251.42,253.46,70178.0,245.2956,247.3428,245.0909,247.0795,70178.0
2024-05-13 10:30:00,253.38,253.4,252.48,252.59,45009.0,247.0016,247.0211,246.1242,246.2314,45009.0
2024-05-13 11:00:00,252.6,252.95,252.29,252.56,61062.0,246.2412,246.5824,245.939,246.2022,61062.0
2024-05-13 11:30:00,252.57,252.59,251.14,251.7,80717.0,246.212,246.2314,244.8179,245.3639,80717.0
2024-05-13 12:00:00,251.7,252.27,251.67,251.89,26881.0,245.3639,245.9195,245.3346,245.5491,26881.0
2024-05-13 12:30:00,251.86,252.08,251.79,251.84,21291.0,245.5198,245.7343,245.4516,245.5003,21291.0
2024-05-13 13:00:00,251.84,252.06,251.42,251.5,19827.0,245.5003,245.7148,245.0909,245.1689,19827.0
2024-05-13 13:30:00,251.5,251.77,251.49,251.73,19528.0,245.1689,245.4321,245.1591,245.3931,19528.0
2024-05-13 14:00:00,251.73,251.73,250.74,251.11,41008.0,245.3931,245.3931,244.428,244.7887,41008.0
2024-05-13 14:30:00,251.12,251.55,250.96,251.53,26662.0,244.7985,245.2176,244.6425,245.1981,26662.0
2024-05-13 15:00:00,251.56,251.67,250.65,250.73,75911.0,245.2274,245.3346,244.3403,244.4183,75911.0
2024-05-13 15:30:00,250.76,251.65,250.05,250.32,376278.0,244.4475,245.3151,243.7554,244.0186,376278.0
2024-05-14 09:30:00,251.77,252.19,250.81,251.24,42320.0,245.4321,245.8415,244.4963,244.9154,42320.0
2024-05-14 10:00:00,251.16,251.22,249.28,249.41,33532.0,244.8374,244.8959,243.0048,243.1315,33532.0
2024-05-14 10:30:00,249.54,249.84,248.37,249.66,47445.0,243.2582,243.5507,242.1177,243.3752,47445.0
2024-05-14 11:00:00,249.72,250.32,249.43,250.29,22390.0,243.4337,244.0186,243.151,243.9893,22390.0
2024-05-14 11:30:00,250.21,250.28,249.78,250.25,15973.0,243.9114,243.9796,243.4922,243.9504,15973.0
2024-05-14 12:00:00,250.29,250.33,249.52,249.76,26293.0,243.9893,244.0283,243.2387,243.4727,26293.0
2024-05-14 12:30:00,249.7,249.75,249.16,249.17,26615.0,243.4142,243.4629,242.8878,242.8975,26615.0
2024-05-14 13:00:00,249.26,249.27,248.9,248.9,14903.0,242.9853,242.995,242.6343,242.6343,14903.0
2024-05-14 13:30:00,248.84,249.7,248.71,249.61,32787.0,242.5758,243.4142,242.4491,243.3265,32787.0
2024-05-14 14:00:00,249.65,250.07,249.54,249.54,48256.0,243.3655,243.7749,243.2582,243.2582,48256.0
2024-05-14 14:30:00,249.53,249.8,249.19,249.72,35838.0,243.2485,243.5117,242.917,243.4337,35838.0
2024-05-14 15:00:00,249.74,249.85,249.03,249.2,60981.0,243.4532,243.5604,242.7611,242.9268,60981.0
2024-05-14 15:30:00,249.23,249.6,248.46,248.55,181197.0,242.956,243.3167,242.2054,242.2931,181197.0
2024-05-15 09:30:00,250.12,250.73,248.81,248.96,50138.0,243.8236,244.4183,242.5466,242.6928,50138.0
2024-05-15 10:00:00,248.96,249.7,248.59,249.01,54487.0,242.6928,243.4142,242.3321,242.7416,54487.0
2024-05-15 10:30:00,248.97,249.57,248.73,249.23,34022.0,242.7026,243.2875,242.4686,242.956,34022.0
2024-05-15 11:00:00,249.23,250.4,249.21,250.34,64877.0,242.956,244.0966,242.9365,244.0381,64877.0
2024-05-15 11:30:00,250.41,251.1,250.41,250.57,20050.0,244.1063,244.779,244.1063,244.2623,20050.0
2024-05-15 12:00:00,250.57,250.87,250.39,250.69,18700.0,244.2623,244.5547,244.0868,244.3793,18700.0
2024-05-15 12:30:00,250.68,251.1,250.58,251.03,29572.0,244.3695,244.779,244.272,244.7107,29572.0
2024-05-15 13:00:00,251.17,251.18,250.44,250.77,26409.0,244.8472,244.8569,244.1356,244.4573,26409.0
2024-05-15 13:30:00,250.78,250.94,250.33,250.93,24442.0,244.467,244.623,244.0283,244.6132,24442.0
2024-05-15 14:00:00,250.93,251.25,250.68,251.16,24877.0,244.6132,244.9252,244.3695,244.8374,24877.0
2024-05-15 14:30:00,251.23,251.24,250.83,251.06,21977.0,244.9057,244.9154,244.5158,244.74,21977.0
2024-05-15 15:00:00,250.99,251.41,250.99,251.19,34895.0,244.6717,245.0812,244.6717,244.8667,34895.0
2024-05-15 15:30:00,251.04,251.77,250.68,251.6,161120.0,244.7205,245.4321,244.3695,245.2664,161120.0
2024-05-16 09:30:00,252.53,253.84,252.14,253.37,121280.0,246.173,247.45,245.7928,246.9918,121280.0
2024-05-16 10:00:00,253.48,255.43,253.48,255.38,94060.0,247.099,249.0,247.099,248.9512,94060.0
2024-05-16 10:30:00,255.34,256.33,255.05,255.18,73292.0,248.9122,249.8773,248.6295,248.7562,73292.0
2024-05-16 11:00:00,255.13,255.22,254.24,255.04,96233.0,248.7075,248.7952,247.8399,248.6198,96233.0
2024-05-16 11:30:00,255.09,256.91,254.98,256.73,93047.0,248.6685,250.4427,248.5613,250.2672,93047.0
2024-05-16 12:00:00,256.73,257.0,256.29,256.77,69243.0,250.2672,250.5304,249.8383,250.3062,69243.0
2024-05-16 12:30:00,256.75,257.42,256.41,257.42,51232.0,250.2867,250.9399,249.9553,250.9399,51232.0
2024-05-16 13:00:00,257.44,257.81,256.95,257.38,93959.0,250.9594,251.32,250.4817,250.9009,93959.0
2024-05-16 13:30:00,257.34,257.67,256.91,257.43,117572.0,250.8619,251.1836,250.4427,250.9496,117572.0
2024-05-16 14:00:00,257.43,257.65,256.6,257.48,120964.0,250.9496,251.1641,250.1405,250.9983,120964.0
2024-05-16 14:30:00,257.48,257.66,256.8,257.41,100900.0,250.9983,251.1738,250.3355,250.9301,100900.0
2024-05-16 15:00:00,257.37,257.62,256.9,257.27,130222.0,250.8911,251.1348,250.433,250.7936,130222.0
2024-05-16 15:30:00,257.28,258.13,257.0,257.04,514742.0,250.8034,251.632,250.5304,250.5694,514742.0
2024-05-17 09:30:00,258.0,258.0,255.86,257.62,60170.0,251.5053,251.5053,249.4191,251.1348,60170.0
2024-05-17 10:00:00,257.65,257.84,257.13,257.31,67540.0,251.1641,251.3493,250.6572,250.8326,67540.0
2024-05-17 10:30:00,257.36,258.41,257.23,258.38,58351.0,250.8814,251.9049,250.7546,251.8757,58351.0
2024-05-17 11:00:00,258.3,258.73,258.12,258.43,47863.0,251.7977,252.2169,251.6222,251.9244,47863.0
2024-05-17 11:30:00,258.4,258.57,257.86,258.1,75992.0,251.8952,252.0609,251.3688,251.6027,75992.0
2024-05-17 12:00:00,258.14,259.04,257.89,259.04,53265.0,251.6417,252.5191,251.398,252.5191,53265.0
2024-05-17 12:30:00,258.97,259.87,258.91,259.87,57455.0,252.4508,253.3282,252.3924,253.3282,57455.0
2024-05-17 13:00:00,259.87,259.89,259.44,259.5,43500.0,253.3282,253.3477,252.909,252.9675,43500.0
2024-05-17 13:30:00,259.57,260.39,259.48,260.31,46051.0,253.0357,253.8351,252.948,253.7571,46051.0
2024-05-17 14:00:00,260.43,260.6,259.84,260.33,96151.0,253.8741,254.0398,253.2989,253.7766,96151.0
2024-05-17 14:30:00,260.36,261.24,260.33,261.2,71029.0,253.8059,254.6637,253.7766,254.6247,71029.0
2024-05-17 15:00:00,261.17,261.46,260.88,261.18,100068.0,254.5955,254.8782,254.3128,254.6052,100068.0
2024-05-17 15:30:00,261.14,262.98,260.78,262.7,379653.0,254.5662,256.3599,254.2153,256.0869,379653.0
2024-05-20 09:30:00,261.57,263.48,261.13,263.42,60574.0,254.9854,256.8473,254.5565,256.7888,60574.0
2024-05-20 10:00:00,263.29,263.9,263.14,263.32,48528.0,256.6621,257.2567,256.5159,256.6913,48528.0
2024-05-20 10:30:00,263.33,263.96,262.7,263.96,29695.0,256.7011,257.3152,256.0869,257.3152,29695.0
2024-05-20 11:00:00,263.94,264.93,263.82,264.83,68012.0,257.2957,258.2608,257.1788,258.1633,68012.0
2024-05-20 11:30:00,264.76,265.34,264.28,265.3,99671.0,258.0951,258.6605,257.6272,258.6215,99671.0
2024-05-20 12:00:00,265.3,265.62,264.9,265.43,74161.0,258.6215,258.9334,258.2316,258.7482,74161.0
2024-05-20 12:30:00,265.44,265.51,264.62,264.94,66003.0,258.758,258.8262,257.9586,258.2706,66003.0
2024-05-20 13:00:00,264.93,265.37,264.73,264.88,33104.0,258.2608,258.6897,258.0658,258.2121,33104.0
2024-05-20 13:30:00,264.84,265.05,264.7,264.71,44332.0,258.1731,258.3778,258.0366,258.0463,44332.0
2024-05-20 14:00:00,264.71,265.29,264.27,265.27,50234.0,258.0463,258.6117,257.6174,258.5922,50234.0
2024-05-20 14:30:00,265.25,265.47,265.05,265.34,35245.0,258.5728,258.7872,258.3778,258.6605,35245.0
2024-05-20 15:00:00,265.28,265.72,265.17,265.68,57865.0,258.602,259.0309,258.4948,258.9919,57865.0
2024-05-20 15:30:00,265.71,266.43,265.1,266.3,227633.0,259.0212,259.723,258.4265,259.5963,227633.0
2024-05-21 09:30:00,266.11,267.2,265.58,266.18,58021.0,259.4111,260.4737,258.8944,259.4793,58021.0
2024-05-21 10:00:00,266.16,267.25,265.69,266.08,72949.0,259.4598,260.5224,259.0017,259.3819,72949.0
2024-05-21 10:30:00,266.11,266.25,264.61,265.08,48994.0,259.4111,259.5476,257.9489,258.407,48994.0
2024-05-21 11:00:00,265.1,265.22,264.38,264.81,39273.0,258.4265,258.5435,257.7247,258.1438,39273.0
2024-05-21 11:30:00,264.75,264.91,264.16,264.71,35682.0,258.0853,258.2413,257.5102,258.0463,35682.0
2024-05-21 12:00:00,264.72,264.72,263.72,264.21,78778.0,258.0561,258.0561,257.0813,257.5589,78778.0
2024-05-21 12:30:00,264.21,264.75,264.11,264.26,19246.0,257.5589,258.0853,257.4615,257.6077,19246.0
2024-05-21 13:00:00,264.31,265.25,264.3,265.25,34469.0,257.6564,258.5728,257.6467,258.5728,34469.0
2024-05-21 13:30:00,265.31,265.71,265.22,265.31,33462.0,258.6312,259.0212,258.5435,258.6312,33462.0
2024-05-21 14:00:00,265.31,265.54,264.53,264.93,41220.0,258.6312,258.8555,257.8709,258.2608,41220.0
2024-05-21 14:30:00,264.87,264.99,264.42,264.43,37812.0,258.2023,258.3193,257.7636,257.7734,37812.0
2024-05-21 15:00:00,264.48,264.65,264.15,264.38,73985.0,257.8221,257.9879,257.5004,257.7247,73985.0
2024-05-21 15:30:00,264.39,265.0,264.12,264.73,164877.0,257.7344,258.329,257.4712,258.0658,164877.0
2024-05-22 09:30:00,263.23,263.32,261.3,262.1,59988.0,256.6036,256.6913,254.7222,255.502,59988.0
2024-05-22 10:00:00,261.93,262.3,261.26,261.64,28920.0,255.3363,255.697,254.6832,255.0536,28920.0
2024-05-22 10:30:00,261.63,262.38,261.52,262.22,24365.0,255.0439,255.775,254.9366,255.619,24365.0
2024-05-22 11:00:00,262.31,263.09,262.24,262.63,45132.0,255.7068,256.4671,255.6385,256.0187,45132.0
2024-05-22 11:30:00,262.62,262.91,262.45,262.87,50012.0,256.009,256.2917,255.8432,256.2527,50012.0
2024-05-22 12:00:00,262.8,263.61,262.78,263.59,26348.0,256.1844,256.974,256.1649,256.9545,26348.0
2024-05-22 12:30:00,263.59,263.95,263.44,263.55,25233.0,256.9545,257.3055,256.8083,256.9155,25233.0
2024-05-22 13:00:00,263.51,264.0,263.3,263.73,20573.0,256.8766,257.3542,256.6718,257.091,20573.0
2024-05-22 13:30:00,263.68,263.88,263.36,263.88,43689.0,257.0423,257.2372,256.7303,257.2372,43689.0
2024-05-22 14:00:00,263.77,263.78,262.55,262.76,19788.0,257.13,257.1398,255.9407,256.1454,19788.0
2024-05-22 14:30:00,262.73,263.23,262.54,263.23,30233.0,256.1162,256.6036,255.931,256.6036,30233.0
2024-05-22 15:00:00,263.25,263.77,263.0,263.69,43032.0,256.6231,257.13,256.3794,257.052,43032.0
2024-05-22 15:30:00,263.64,264.7,263.36,264.7,143051.0,257.0033,258.0366,256.7303,258.0366,143051.0
2024-05-23 09:30:00,264.5,264.94,262.96,264.94,74228.0,257.8416,258.2706,256.3404,258.2706,74228.0
2024-05-23 10:00:00,264.85,265.2,263.34,264.38,58863.0,258.1828,258.524,256.7108,257.7247,58863.0
2024-05-23 10:30:00,264.36,264.6,262.83,262.86,98490.0,257.7052,257.9391,256.2137,256.2429,98490.0
2024-05-23 11:00:00,262.86,262.93,261.8,262.24,69590.0,256.2429,256.3112,255.2096,255.6385,69590.0
2024-05-23 11:30:00,262.22,263.34,262.12,262.97,21271.0,255.619,256.7108,255.5215,256.3501,21271.0
2024-05-23 12:00:00,262.89,263.63,262.73,263.5,23006.0,256.2722,256.9935,256.1162,256.8668,23006.0
2024-05-23 12:30:00,263.54,263.63,262.62,262.85,28704.0,256.9058,256.9935,256.009,256.2332,28704.0
2024-05-23 13:00:00,262.91,263.19,262.56,262.9,22436.0,256.2917,256.5646,255.9505,256.2819,22436.0
2024-05-23 13:30:00,262.9,263.05,261.83,261.95,28678.0,256.2819,256.4281,255.2388,255.3558,28678.0
2024-05-23 14:00:00,261.89,262.78,261.41,262.78,59998.0,255.2973,256.1649,254.8294,256.1649,59998.0
2024-05-23 14:30:00,262.71,262.78,261.98,262.22,56711.0,256.0967,256.1649,255.3851,255.619,56711.0
2024-05-23 15:00:00,262.3,262.54,262.02,262.19,60792.0,255.697,255.931,255.4241,255.5898,60792.0
2024-05-23 15:30:00,262.23,263.1,261.72,263.01,192494.0,255.6288,256.4769,255.1316,256.3891,192494.0
2024-05-24 09:30:00,264.62,265.21,263.45,265.21,60272.0,257.9586,258.5338,256.8181,258.5338,60272.0
2024-05-24 10:00:00,265.43,266.06,265.18,265.36,42228.0,258.7482,259.3624,258.5045,258.68,42228.0
2024-05-24 10:30:00,265.34,266.0,265.22,265.87,36896.0,258.6605,259.3039,258.5435,259.1771,36896.0
2024-05-24 11:00:00,265.92,266.03,265.59,265.94,25224.0,259.2259,259.3331,258.9042,259.2454,25224.0
2024-05-24 11:30:00,265.94,266.19,265.81,266.16,19933.0,259.2454,259.4891,259.1187,259.4598,19933.0
2024-05-24 12:00:00,266.22,266.44,265.96,266.2,22779.0,259.5183,259.7328,259.2649,259.4988,22779.0
2024-05-24 12:30:00,266.17,266.37,265.94,266.11,38645.0,259.4696,259.6646,259.2454,259.4111,38645.0
2024-05-24 13:00:00,266.03,266.26,265.66,266.01,37397.0,259.3331,259.5573,258.9724,259.3136,37397.0
2024-05-24 13:30:00,266.05,266.11,265.42,265.51,34247.0,259.3526,259.4111,258.7385,258.8262,34247.0
2024-05-24 14:00:00,265.5,265.88,265.5,265.66,26862.0,258.8165,259.1869,258.8165,258.9724,26862.0
2024-05-24 14:30:00,265.66,265.9,265.36,265.63,22360.0,258.9724,259.2064,258.68,258.9432,22360.0
2024-05-24 15:00:00,265.59,265.64,265.16,265.42,16391.0,258.9042,258.9529,258.485,258.7385,16391.0
2024-05-24 15:30:00,265.38,265.51,264.32,264.44,124172.0,258.6995,258.8262,257.6662,257.7831,124172.0
2024-05-28 09:30:00,264.2,264.86,263.01,264.86,66690.0,257.5492,258.1926,256.3891,258.1926,66690.0
2024-05-28 10:00:00,264.86,264.86,263.86,264.28,53535.0,258.1926,258.1926,257.2177,257.6272,53535.0
2024-05-28 10:30:00,264.29,264.82,264.01,264.74,45091.0,257.6369,258.1536,257.364,258.0756,45091.0
2024-05-28 11:00:00,264.76,265.34,264.33,264.95,57736.0,258.0951,258.6605,257.6759,258.2803,57736.0
2024-05-28 11:30:00,264.81,264.88,264.36,264.45,19323.0,258.1438,258.2121,257.7052,257.7929,19323.0
2024-05-28 12:00:00,264.44,264.74,264.37,264.74,18018.0,257.7831,258.0756,257.7149,258.0756,18018.0
2024-05-28 12:30:00,264.72,264.78,264.32,264.37,19261.0,258.0561,258.1146,257.6662,257.7149,19261.0
2024-05-28 13:00:00,264.29,264.4,264.03,264.17,18334.0,257.6369,257.7441,257.3835,257.5199,18334.0
2024-05-28 13:30:00,264.17,264.35,263.91,264.08,26745.0,257.5199,257.6954,257.2665,257.4322,26745.0
2024-05-28 14:00:00,264.07,264.48,263.84,263.87,20504.0,257.4225,257.8221,257.1982,257.2275,20504.0
2024-05-28 14:30:00,263.88,264.31,263.85,264.19,22107.0,257.2372,257.6564,257.208,257.5394,22107.0
2024-05-28 15:00:00,264.16,264.23,263.88,263.96,40188.0,257.5102,257.5784,257.2372,257.3152,40188.0
2024-05-28 15:30:00,263.93,265.03,263.91,264.71,136370.0,257.286,258.3583,257.2665,258.0463,136370.0
2024-05-29 09:30:00,262.51,264.17,262.27,262.97,52332.0,255.9017,257.5199,255.6678,256.3501,52332.0
2024-05-29 10:00:00,262.97,263.27,261.72,261.78,40723.0,256.3501,256.6426,255.1316,255.1901,40723.0
2024-05-29 10:30:00,261.85,262.77,261.38,262.34,55723.0,255.2583,256.1552,254.8002,255.736,55723.0
2024-05-29 11:00:00,262.28,262.59,261.66,262.36,37674.0,255.6775,255.9797,255.0731,255.7555,37674.0
2024-05-29 11:30:00,262.43,262.81,262.16,262.76,27453.0,255.8237,256.1942,255.5605,256.1454,27453.0
2024-05-29 12:00:00,262.72,262.72,261.53,261.88,25363.0,256.1064,256.1064,254.9464,255.2876,25363.0
2024-05-29 12:30:00,261.88,261.89,261.09,261.11,15081.0,255.2876,255.2973,254.5175,254.537,15081.0
2024-05-29 13:00:00,261.06,261.4,260.7,260.86,18921.0,254.4882,254.8197,254.1373,254.2933,18921.0
2024-05-29 13:30:00,260.99,261.31,260.86,261.17,16706.0,254.42,254.7319,254.2933,254.5955,16706.0
2024-05-29 14:00:00,261.14,261.21,260.62,261.04,29101.0,254.5662,254.6345,254.0593,254.4687,29101.0
2024-05-29 14:30:00,261.04,261.1,260.2,260.34,22653.0,254.4687,254.5272,253.6499,253.7864,22653.0
2024-05-29 15:00:00,260.4,260.92,260.39,260.76,27247.0,253.8448,254.3518,253.8351,254.1958,27247.0
2024-05-29 15:30:00,260.7,260.76,259.56,260.29,147610.0,254.1373,254.1958,253.026,253.7376,147610.0
2024-05-30 09:30:00,260.86,261.5,260.0,260.59,28203.0,254.2933,254.9172,253.4549,254.0301,28203.0
2024-05-30 10:00:00,260.45,260.69,258.32,258.55,48133.0,253.8936,254.1275,251.8172,252.0414,48133.0
2024-05-30 10:30:00,258.48,259.64,258.35,259.44,12428.0,251.9732,253.104,251.8464,252.909,12428.0
2024-05-30 11:00:00,259.38,259.99,259.19,259.51,53214.0,252.8505,253.4452,252.6653,252.9772,53214.0
2024-05-30 11:30:00,259.46,259.79,258.79,259.76,47651.0,252.9285,253.2502,252.2754,253.221,47651.0
2024-05-30 12:00:00,259.69,260.36,259.62,259.95,25303.0,253.1527,253.8059,253.0845,253.4062,25303.0
2024-05-30 12:30:00,259.99,261.01,259.94,260.99,24330.0,253.4452,254.4395,253.3964,254.42,24330.0
2024-05-30 13:00:00,260.92,261.28,260.79,260.87,26584.0,254.3518,254.7027,254.225,254.303,26584.0
2024-05-30 13:30:00,260.87,261.2,260.36,260.5,27850.0,254.303,254.6247,253.8059,253.9423,27850.0
2024-05-30 14:00:00,260.44,261.08,260.25,260.63,35957.0,253.8838,254.5077,253.6986,254.0691,35957.0
2024-05-30 14:30:00,260.6,261.05,260.53,260.99,36362.0,254.0398,254.4785,253.9716,254.42,36362.0
2024-05-30 15:00:00,261.04,261.27,260.77,261.12,26139.0,254.4687,254.6929,254.2055,254.5467,26139.0
2024-05-30 15:30:00,261.19,261.24,260.27,260.49,149841.0,254.615,254.6637,253.7181,253.9326,149841.0
2024-05-31 09:30:00,261.5,263.42,261.5,262.46,29327.0,254.9172,256.7888,254.9172,255.853,29327.0
2024-05-31 10:00:00,262.54,262.54,260.84,261.19,29318.0,255.931,255.931,254.2738,254.615,29318.0
2024-05-31 10:30:00,261.18,261.59,260.78,260.82,25553.0,254.6052,255.0049,254.2153,254.2543,25553.0
2024-05-31 11:00:00,260.77,261.73,260.53,261.34,53074.0,254.2055,255.1414,253.9716,254.7612,53074.0
2024-05-31 11:30:00,261.25,261.83,260.87,261.83,32174.0,254.6734,255.2388,254.303,255.2388,32174.0
2024-05-31 12:00:00,261.75,261.99,261.27,261.54,21982.0,255.1609,255.3948,254.6929,254.9561,21982.0
2024-05-31 12:30:00,261.6,262.06,261.44,262.06,24356.0,255.0146,255.4631,254.8587,255.4631,24356.0
2024-05-31 13:00:00,261.99,262.52,261.99,262.35,15845.0,255.3948,255.9115,255.3948,255.7458,15845.0
2024-05-31 13:30:00,262.41,263.22,262.33,262.91,34716.0,255.8042,256.5939,255.7263,256.2917,34716.0
2024-05-31 14:00:00,262.87,263.48,262.77,263.44,18788.0,256.2527,256.8473,256.1552,256.8083,18788.0
2024-05-31 14:30:00,263.44,263.94,263.35,263.9,28316.0,256.8083,257.2957,256.7206,257.2567,28316.0
2024-05-31 15:00:00,263.88,264.38,263.48,264.11,50378.0,257.2372,257.7247,256.8473,257.4615,50378.0
2024-05-31 15:30:00,264.15,266.93,263.95,266.79,340333.0,257.5004,260.2105,257.3055,260.074,340333.0
2024-06-03 09:30:00,266.26,269.32,265.72,268.97,57627.0,259.5573,262.5403,259.0309,262.1991,57627.0
2024-06-03 10:00:00,269.56,270.47,268.88,269.83,56412.0,262.7743,263.6613,262.1114,263.0375,56412.0
2024-06-03 10:30:00,269.83,270.59,269.7,269.81,38594.0,263.0375,263.7783,262.9107,263.018,38594.0
2024-06-03 11:00:00,269.81,270.32,268.6,270.06,102114.0,263.018,263.5151,261.8384,263.2617,102114.0
2024-06-03 11:30:00,270.13,270.44,269.58,270.34,31443.0,263.3299,263.6321,262.7938,263.5346,31443.0
2024-06-03 12:00:00,270.43,270.79,269.64,270.07,52344.0,263.6224,263.9733,262.8522,263.2714,52344.0
2024-06-03 12:30:00,269.99,270.53,269.31,270.53,43904.0,263.1934,263.7198,262.5305,263.7198,43904.0
2024-06-03 13:00:00,270.49,271.29,270.38,270.41,54192.0,263.6808,264.4607,263.5736,263.6029,54192.0
2024-06-03 13:30:00,270.43,271.23,270.25,271.11,86048.0,263.6224,264.4022,263.4469,264.2852,86048.0
2024-06-03 14:00:00,271.11,271.55,270.75,270.78,57609.0,264.2852,264.7142,263.9343,263.9635,57609.0
2024-06-03 14:30:00,270.76,270.79,269.96,270.09,48980.0,263.944,263.9733,263.1642,263.2909,48980.0
2024-06-03 15:00:00,270.22,271.05,270.04,270.78,115646.0,263.4176,264.2267,263.2422,263.9635,115646.0
2024-06-03 15:30:00,270.72,271.48,270.67,271.04,241182.0,263.9051,264.6459,263.8563,264.217,241182.0
2024-06-04 09:30:00,269.8,270.59,268.57,268.74,60767.0,263.0082,263.7783,261.8092,261.9749,60767.0
2024-06-04 10:00:00,268.82,269.82,267.38,268.37,95353.0,262.0529,263.0277,260.6491,261.6142,95353.0
2024-06-04 10:30:00,268.44,270.39,268.43,269.9,70440.0,261.6824,263.5834,261.6727,263.1057,70440.0
2024-06-04 11:00:00,269.9,270.22,269.44,270.04,35998.0,263.1057,263.4176,262.6573,263.2422,35998.0
2024-06-04 11:30:00,269.99,270.06,269.18,269.66,55825.0,263.1934,263.2617,262.4038,262.8717,55825.0
2024-06-04 12:00:00,269.63,270.03,269.33,270.03,36803.0,262.8425,263.2324,262.55,263.2324,36803.0
2024-06-04 12:30:00,270.04,270.98,269.94,270.55,35209.0,263.2422,264.1585,263.1447,263.7393,35209.0
2024-06-04 13:00:00,270.55,270.88,270.12,270.88,34974.0,263.7393,264.061,263.3202,264.061,34974.0
2024-06-04 13:30:00,270.88,271.03,270.46,270.59,29370.0,264.061,264.2073,263.6516,263.7783,29370.0
2024-06-04 14:00:00,270.59,271.15,270.41,270.53,31937.0,263.7783,264.3242,263.6029,263.7198,31937.0
2024-06-04 14:30:00,270.62,271.14,270.39,271.08,38968.0,263.8076,264.3145,263.5834,264.256,38968.0
2024-06-04 15:00:00,271.06,271.19,270.54,270.86,67028.0,264.2365,264.3632,263.7296,264.0415,67028.0
2024-06-04 15:30:00,270.91,271.0,269.95,270.32,155978.0,264.0903,264.178,263.1544,263.5151,155978.0
2024-06-05 09:30:00,270.97,271.98,270.25,271.22,30134.0,264.1488,265.1333,263.4469,264.3925,30134.0
2024-06-05 10:00:00,271.21,271.48,269.86,270.0,18439.0,264.3827,264.6459,263.0667,263.2032,18439.0
2024-06-05 10:30:00,270.0,270.36,269.43,269.47,13887.0,263.2032,263.5541,262.6475,262.6865,13887.0
2024-06-05 11:00:00,269.59,270.11,269.24,269.24,13308.0,262.8035,263.3104,262.4623,262.4623,13308.0
2024-06-05 11:30:00,269.27,270.48,268.94,270.29,18851.0,262.4916,263.6711,262.1699,263.4859,18851.0
2024-06-05 12:00:00,270.29,270.43,269.39,269.69,13352.0,263.4859,263.6224,262.6085,262.901,13352.0
2024-06-05 12:30:00,269.7,270.24,269.65,269.72,6330.0,262.9107,263.4371,262.862,262.9302,6330.0
2024-06-05 13:00:00,269.66,269.93,269.28,269.56,12896.0,262.8717,263.1349,262.5013,262.7743,12896.0
2024-06-05 13:30:00,269.7,269.91,269.36,269.84,11843.0,262.9107,263.1154,262.5793,263.0472,11843.0
2024-06-05 14:00:00,269.81,270.37,269.8,270.06,12516.0,263.018,263.5639,263.0082,263.2617,12516.0
2024-06-05 14:30:00,270.13,270.81,270.13,270.39,16073.0,263.3299,263.9928,263.3299,263.5834,16073.0
2024-06-05 15:00:00,270.37,270.73,270.05,270.63,20844.0,263.5639,263.9148,263.2519,263.8173,20844.0
2024-06-05 15:30:00,270.67,270.85,269.83,270.32,109619.0,263.8563,264.0318,263.0375,263.5151,109619.0
2024-06-06 09:30:00,269.77,269.77,268.09,269.56,39430.0,262.979,262.979,261.3413,262.7743,39430.0
2024-06-06 10:00:00,269.46,269.64,268.17,269.13,50643.0,262.6768,262.8522,261.4192,262.3551,50643.0
2024-06-06 10:30:00,269.04,269.31,268.41,268.88,44991.0,262.2673,262.5305,261.6532,262.1114,44991.0
2024-06-06 11:00:00,268.96,269.0,267.88,267.88,34621.0,262.1894,262.2284,261.1365,261.1365,34621.0
2024-06-06 11:30:00,267.83,268.1,267.3,267.3,22544.0,261.0878,261.351,260.5711,260.5711,22544.0
2024-06-06 12:00:00,267.26,268.98,267.18,268.98,49771.0,260.5322,262.2089,260.4542,262.2089,49771.0
2024-06-06 12:30:00,268.96,269.96,268.94,269.91,77362.0,262.1894,263.1642,262.1699,263.1154,77362.0
2024-06-06 13:00:00,269.85,270.0,269.31,269.44,17305.0,263.057,263.2032,262.5305,262.6573,17305.0
2024-06-06 13:30:00,269.44,270.0,269.2,269.8,17358.0,262.6573,263.2032,262.4233,263.0082,17358.0
2024-06-06 14:00:00,269.85,270.0,269.17,269.79,76450.0,263.057,263.2032,262.3941,262.9985,76450.0
2024-06-06 14:30:00,269.76,270.1,269.63,270.07,21241.0,262.9692,263.3007,262.8425,263.2714,21241.0
2024-06-06 15:00:00,270.05,270.06,269.68,269.8,51397.0,263.2519,263.2617,262.8912,263.0082,51397.0
2024-06-06 15:30:00,269.8,269.93,269.08,269.8,167773.0,263.0082,263.1349,262.3063,263.0082,167773.0
2024-06-07 09:30:00,270.32,277.69,268.44,277.5,209852.0,263.5151,270.6996,261.6824,270.5144,209852.0
2024-06-07 10:00:00,277.48,278.12,275.61,276.9,84899.0,270.4949,271.1188,268.672,269.9295,84899.0
2024-06-07 10:30:00,276.78,279.79,276.24,279.49,99641.0,269.8125,272.7467,269.2861,272.4543,99641.0
2024-06-07 11:00:00,279.4,279.79,278.84,279.69,62051.0,272.3665,272.7467,271.8206,272.6492,62051.0
2024-06-07 11:30:00,279.72,280.0,278.92,279.86,99710.0,272.6785,272.9514,271.8986,272.815,99710.0
2024-06-07 12:00:00,279.77,280.25,278.89,279.29,50827.0,272.7272,273.1952,271.8694,272.2593,50827.0
2024-06-07 12:30:00,279.32,279.32,278.21,278.81,49206.0,272.2886,272.2886,271.2065,271.7914,49206.0
2024-06-07 13:00:00,278.72,278.93,277.85,278.72,34615.0,271.7037,271.9084,270.8556,271.7037,34615.0
2024-06-07 13:30:00,278.74,279.38,278.54,279.28,43137.0,271.7232,272.3471,271.5282,272.2496,43137.0
2024-06-07 14:00:00,279.29,279.29,278.13,278.79,50065.0,272.2593,272.2593,271.1285,271.7719,50065.0
2024-06-07 14:30:00,278.86,279.9,278.79,279.56,62756.0,271.8401,272.854,271.7719,272.5225,62756.0
2024-06-07 15:00:00,279.49,280.69,279.26,280.69,78417.0,272.4543,273.6241,272.2301,273.6241,78417.0
2024-06-07 15:30:00,280.65,281.2,279.4,279.54,276922.0,273.5851,274.1212,272.3665,272.503,276922.0
2024-06-10 09:30:00,280.95,281.69,279.8,280.48,83270.0,273.8775,274.5989,272.7565,273.4194,83270.0
2024-06-10 10:00:00,280.53,280.8,278.43,278.53,77562.0,273.4681,273.7313,271.421,271.5184,77562.0
2024-06-10 10:30:00,278.54,280.14,278.48,279.81,83912.0,271.5282,273.0879,271.4697,272.7662,83912.0
2024-06-10 11:00:00,279.72,280.12,279.59,279.88,51556.0,272.6785,273.0684,272.5518,272.8345,51556.0
2024-06-10 11:30:00,279.89,280.12,279.48,280.02,65322.0,272.8442,273.0684,272.4445,272.9709,65322.0
2024-06-10 12:00:00,280.05,281.92,279.93,281.62,103676.0,273.0002,274.8231,272.8832,274.5307,103676.0
2024-06-10 12:30:00,281.64,282.1,281.51,282.01,91603.0,274.5502,274.9986,274.4234,274.9108,91603.0
2024-06-10 13:00:00,281.96,282.04,281.7,281.88,67694.0,274.8621,274.9401,274.6086,274.7841,67694.0
2024-06-10 13:30:00,281.87,282.32,281.82,281.94,57489.0,274.7744,275.213,274.7256,274.8426,57489.0
2024-06-10 14:00:00,281.96,282.66,281.93,282.05,48569.0,274.8621,275.5445,274.8329,274.9498,48569.0
2024-06-10 14:30:00,282.0,282.19,281.83,282.06,54773.0,274.9011,275.0863,274.7354,274.9596,54773.0
2024-06-10 15:00:00,282.06,282.35,281.94,282.13,56500.0,274.9596,275.2423,274.8426,275.0278,56500.0
2024-06-10 15:30:00,282.11,282.81,282.05,282.58,228306.0,275.0083,275.6907,274.9498,275.4665,228306.0
2024-06-11 09:30:00,281.04,283.16,280.02,283.06,104709.0,273.9653,276.0319,272.9709,275.9344,104709.0
2024-06-11 10:00:00,283.06,283.07,280.99,281.13,138354.0,275.9344,275.9442,273.9165,274.053,138354.0
2024-06-11 10:30:00,281.13,281.8,280.69,281.63,48098.0,274.053,274.7061,273.6241,274.5404,48098.0
2024-06-11 11:00:00,281.63,283.02,281.57,282.75,58074.0,274.5404,275.8954,274.4819,275.6322,58074.0
2024-06-11 11:30:00,282.83,282.94,280.94,281.0,37294.0,275.7102,275.8174,273.8678,273.9263,37294.0
2024-06-11 12:00:00,280.92,281.63,280.89,281.61,45508.0,273.8483,274.5404,273.819,274.5209,45508.0
2024-06-11 12:30:00,281.66,282.74,280.84,281.49,58896.0,274.5697,275.6225,273.7703,274.4039,58896.0
2024-06-11 13:00:00,281.5,282.48,281.22,282.38,60637.0,274.4137,275.369,274.1407,275.2715,60637.0
2024-06-11 13:30:00,282.29,282.61,281.91,282.05,65277.0,275.1838,275.4957,274.8134,274.9498,65277.0
2024-06-11 14:00:00,282.1,282.14,280.87,282.08,66662.0,274.9986,275.0376,273.7995,274.9791,66662.0
2024-06-11 14:30:00,282.09,282.4,281.87,282.06,52870.0,274.9888,275.291,274.7744,274.9596,52870.0
2024-06-11 15:00:00,282.13,282.34,281.48,281.56,29179.0,275.0278,275.2325,274.3942,274.4722,29179.0
2024-06-11 15:30:00,281.43,282.35,280.74,280.81,204765.0,274.3454,275.2423,273.6728,273.7411,204765.0
2024-06-12 09:30:00,282.63,282.63,280.71,280.8,63116.0,275.5152,275.5152,273.6436,273.7313,63116.0
2024-06-12 10:00:00,280.82,282.14,280.8,282.07,50709.0,273.7508,275.0376,273.7313,274.9693,50709.0
2024-06-12 10:30:00,282.17,282.62,281.7,282.37,87705.0,275.0668,275.5055,274.6086,275.2618,87705.0
2024-06-12 11:00:00,282.49,282.89,282.31,282.68,55943.0,275.3788,275.7687,275.2033,275.564,55943.0
2024-06-12 11:30:00,282.72,283.6,282.64,283.2,27521.0,275.603,276.4608,275.525,276.0709,27521.0
2024-06-12 12:00:00,283.13,283.43,283.1,283.38,14101.0,276.0027,276.2951,275.9734,276.2464,14101.0
2024-06-12 12:30:00,283.47,283.5,282.96,283.07,15582.0,276.3341,276.3633,275.8369,275.9442,15582.0
2024-06-12 13:00:00,283.08,283.22,283.03,283.18,18976.0,275.9539,276.0904,275.9052,276.0514,18976.0
2024-06-12 13:30:00,283.1,283.27,282.98,283.2,22651.0,275.9734,276.1391,275.8564,276.0709,22651.0
2024-06-12 14:00:00,283.12,283.27,282.23,283.2,32892.0,275.9929,276.1391,275.1253,276.0709,32892.0
2024-06-12 14:30:00,283.15,283.44,282.99,283.12,32147.0,276.0221,276.3048,275.8662,275.9929,32147.0
2024-06-12 15:00:00,283.12,283.41,282.76,282.9,27155.0,275.9929,276.2756,275.642,275.7784,27155.0
2024-06-12 15:30:00,282.9,283.47,282.82,283.03,102086.0,275.7784,276.3341,275.7005,275.9052,102086.0
2024-06-13 09:30:00,282.91,284.0,282.45,283.07,80435.0,275.7882,276.8508,275.3398,275.9442,80435.0
2024-06-13 10:00:00,283.07,283.74,282.67,283.13,44554.0,275.9442,276.5973,275.5542,276.0027,44554.0
2024-06-13 10:30:00,283.02,283.49,282.65,283.16,71586.0,275.8954,276.3536,275.5347,276.0319,71586.0
2024-06-13 11:00:00,283.23,283.44,282.97,283.44,14112.0,276.1001,276.3048,275.8467,276.3048,14112.0
2024-06-13 11:30:00,283.37,283.89,283.15,283.73,14555.0,276.2366,276.7435,276.0221,276.5875,14555.0
2024-06-13 12:00:00,283.73,284.49,283.61,284.41,24259.0,276.5875,277.3284,276.4706,277.2504,24259.0
2024-06-13 12:30:00,284.42,285.34,284.42,285.15,102757.0,277.2602,278.157,277.2602,277.9718,102757.0
2024-06-13 13:00:00,285.02,285.8,284.78,285.59,62063.0,277.8451,278.6054,277.6111,278.4007,62063.0
2024-06-13 13:30:00,285.62,285.62,284.42,284.72,53021.0,278.43,278.43,277.2602,277.5526,53021.0
2024-06-13 14:00:00,284.71,285.04,284.68,285.0,32168.0,277.5429,277.8646,277.5136,277.8256,32168.0
2024-06-13 14:30:00,285.0,286.0,284.92,285.88,31773.0,277.8256,278.8004,277.7476,278.6834,31773.0
2024-06-13 15:00:00,285.8,286.61,285.13,285.16,85189.0,278.6054,279.395,277.9523,277.9815,85189.0
2024-06-13 15:30:00,285.06,286.03,284.95,285.22,166787.0,277.8841,278.8296,277.7768,278.04,166787.0
2024-06-14 09:30:00,283.53,284.57,279.79,279.99,27023.0,276.3926,277.4064,272.7467,272.9417,27023.0
2024-06-14 10:00:00,279.76,280.01,277.99,278.98,31090.0,272.7175,272.9612,270.992,271.9571,31090.0
2024-06-14 10:30:00,278.74,279.94,278.02,279.94,38224.0,271.7232,272.893,271.0213,272.893,38224.0
2024-06-14 11:00:00,279.91,281.15,279.61,280.6,70128.0,272.8637,274.0725,272.5713,273.5363,70128.0
2024-06-14 11:30:00,280.69,281.56,280.42,280.69,87004.0,273.6241,274.4722,273.3609,273.6241,87004.0
2024-06-14 12:00:00,280.76,281.14,280.12,280.6,43537.0,273.6923,274.0627,273.0684,273.5363,43537.0
2024-06-14 12:30:00,280.6,280.79,278.59,278.96,64830.0,273.5363,273.7216,271.5769,271.9376,64830.0
2024-06-14 13:00:00,279.04,279.41,278.27,278.28,44802.0,272.0156,272.3763,271.265,271.2747,44802.0
2024-06-14 13:30:00,278.24,278.42,277.57,277.98,28057.0,271.2357,271.4112,270.5826,270.9823,28057.0
2024-06-14 14:00:00,277.93,278.1,276.91,277.49,38038.0,270.9336,271.0993,269.9392,270.5046,38038.0
2024-06-14 14:30:00,277.46,277.82,275.73,275.87,47869.0,270.4754,270.8263,268.7889,268.9254,47869.0
2024-06-14 15:00:00,275.83,276.73,275.28,276.71,78048.0,268.8864,269.7638,268.3503,269.7443,78048.0
2024-06-14 15:30:00,276.67,276.74,274.86,275.14,149794.0,269.7053,269.7735,267.9408,268.2138,149794.0
2024-06-17 09:30:00,273.43,275.14,271.91,272.26,82433.0,266.5468,268.2138,265.0651,265.4063,82433.0
2024-06-17 10:00:00,272.31,272.56,271.22,271.69,39057.0,265.455,265.6987,264.3925,264.8506,39057.0
2024-06-17 10:30:00,271.74,271.84,271.13,271.47,51361.0,264.8994,264.9969,264.3047,264.6362,51361.0
2024-06-17 11:00:00,271.46,273.8,271.46,273.12,49880.0,264.6264,266.9075,264.6264,266.2446,49880.0
2024-06-17 11:30:00,273.06,273.25,272.23,272.37,30099.0,266.1861,266.3714,265.377,265.5135,30099.0
2024-06-17 12:00:00,272.45,272.61,272.07,272.54,23515.0,265.5915,265.7475,265.2211,265.6792,23515.0
2024-06-17 12:30:00,272.53,273.31,272.42,272.74,32188.0,265.6695,266.4299,265.5623,265.8742,32188.0
2024-06-17 13:00:00,272.84,272.97,272.39,272.39,17991.0,265.9717,266.0984,265.533,265.533,17991.0
2024-06-17 13:30:00,272.41,272.82,272.18,272.55,31140.0,265.5525,265.9522,265.3283,265.689,31140.0
2024-06-17 14:00:00,272.52,273.06,272.37,272.67,34420.0,265.6597,266.1861,265.5135,265.806,34420.0
2024-06-17 14:30:00,272.63,272.84,272.28,272.61,35268.0,265.767,265.9717,265.4258,265.7475,35268.0
2024-06-17 15:00:00,272.51,273.13,272.36,272.99,40567.0,265.65,266.2544,265.5038,266.1179,40567.0
2024-06-17 15:30:00,272.92,273.87,272.52,273.11,112235.0,266.0497,266.9758,265.6597,266.2349,112235.0
2024-06-18 09:30:00,272.7,274.56,272.42,273.15,49526.0,265.8352,267.6484,265.5623,266.2739,49526.0
2024-06-18 10:00:00,273.15,273.33,272.22,273.32,22889.0,266.2739,266.4494,265.3673,266.4396,22889.0
2024-06-18 10:30:00,273.24,273.41,272.02,272.19,44816.0,266.3616,266.5273,265.1723,265.338,44816.0
2024-06-18 11:00:00,272.21,272.44,271.56,272.42,19114.0,265.3575,265.5818,264.7239,265.5623,19114.0
2024-06-18 11:30:00,272.27,273.74,272.27,273.74,11579.0,265.416,266.849,265.416,266.849,11579.0
2024-06-18 12:00:00,273.59,274.75,273.59,274.56,11969.0,266.7028,267.8336,266.7028,267.6484,11969.0
2024-06-18 12:30:00,274.61,275.52,274.52,275.34,16713.0,267.6971,268.5842,267.6094,268.4088,16713.0
2024-06-18 13:00:00,275.33,275.44,274.76,274.91,23178.0,268.399,268.5062,267.8434,267.9896,23178.0
2024-06-18 13:30:00,274.8,275.83,274.8,275.71,37087.0,267.8823,268.8864,267.8823,268.7694,37087.0
2024-06-18 14:00:00,275.75,276.23,275.43,275.43,50439.0,268.8084,269.2763,268.4965,268.4965,50439.0
2024-06-18 14:30:00,275.38,275.5,274.83,274.96,18660.0,268.4477,268.5647,267.9116,268.0383,18660.0
2024-06-18 15:00:00,274.94,275.19,274.6,274.8,33464.0,268.0188,268.2625,267.6874,267.8823,33464.0
2024-06-18 15:30:00,274.88,275.26,274.49,274.71,103765.0,267.9603,268.3308,267.5802,267.7946,103765.0
2024-06-20 09:30:00,273.92,274.39,272.34,274.05,38692.0,267.0245,267.4827,265.4843,267.1512,38692.0
2024-06-20 10:00:00,274.06,275.26,273.92,274.37,27490.0,267.161,268.3308,267.0245,267.4632,27490.0
2024-06-20 10:30:00,274.37,274.9,273.55,273.77,24745.0,267.4632,267.9798,266.6638,266.8783,24745.0
2024-06-20 11:00:00,273.77,275.37,273.68,273.94,18381.0,266.8783,268.438,266.7905,267.044,18381.0
2024-06-20 11:30:00,273.96,274.23,273.67,273.81,12178.0,267.0635,267.3267,266.7808,266.9173,12178.0
2024-06-20 12:00:00,273.81,274.38,273.78,274.2,15741.0,266.9173,267.4729,266.888,267.2975,15741.0
2024-06-20 12:30:00,273.97,275.06,273.95,274.84,24504.0,267.0732,268.1358,267.0537,267.9213,24504.0
2024-06-20 13:00:00,274.85,275.22,274.6,274.86,24499.0,267.9311,268.2918,267.6874,267.9408,24499.0
2024-06-20 13:30:00,274.77,275.25,274.75,275.04,20758.0,267.8531,268.321,267.8336,268.1163,20758.0
2024-06-20 14:00:00,275.04,275.32,274.51,274.65,38045.0,268.1163,268.3893,267.5996,267.7361,38045.0
2024-06-20 14:30:00,274.6,274.79,273.6,273.6,52248.0,267.6874,267.8726,266.7126,266.7126,52248.0
2024-06-20 15:00:00,273.63,273.79,273.04,273.26,52039.0,266.7418,266.8978,266.1667,266.3811,52039.0
2024-06-20 15:30:00,273.15,273.38,272.0,272.08,133916.0,266.2739,266.4981,265.1528,265.2308,133916.0
2024-06-21 09:30:00,268.81,274.22,268.35,273.82,370500.0,262.0431,267.3169,261.5947,266.927,370500.0
2024-06-21 10:00:00,273.75,275.28,272.77,272.77,36520.0,266.8588,268.3503,265.9034,265.9034,36520.0
2024-06-21 10:30:00,273.0,273.77,272.62,273.06,38073.0,266.1277,266.8783,265.7572,266.1861,38073.0
2024-06-21 11:00:00,273.03,273.45,272.69,273.35,48409.0,266.1569,266.5663,265.8255,266.4688,48409.0
2024-06-21 11:30:00,273.3,273.3,272.03,272.29,90794.0,266.4201,266.4201,265.1821,265.4355,90794.0
2024-06-21 12:00:00,272.4,272.79,272.15,272.26,27555.0,265.5428,265.9229,265.2991,265.4063,27555.0
2024-06-21 12:30:00,272.32,272.59,272.03,272.3,27807.0,265.4648,265.728,265.1821,265.4453,27807.0
2024-06-21 13:00:00,272.31,272.47,272.14,272.38,18444.0,265.455,265.611,265.2893,265.5233,18444.0
2024-06-21 13:30:00,272.27,272.64,272.16,272.27,38581.0,265.416,265.7767,265.3088,265.416,38581.0
2024-06-21 14:00:00,272.25,272.99,271.74,272.42,53390.0,265.3965,266.1179,264.8994,265.5623,53390.0
2024-06-21 14:30:00,272.4,272.48,271.21,271.27,30960.0,265.5428,265.6207,264.3827,264.4412,30960.0
2024-06-21 15:00:00,271.2,271.92,270.9,271.63,70892.0,264.373,265.0748,264.0805,264.7921,70892.0
2024-06-21 15:30:00,271.66,272.8,271.55,272.78,138329.0,264.8214,265.9327,264.7142,265.9132,138329.0
2024-06-24 09:30:00,273.93,273.93,271.63,271.97,55390.0,267.0342,267.0342,264.7921,265.1236,55390.0
2024-06-24 10:00:00,272.02,272.36,270.47,271.9,61030.0,265.1723,265.5038,263.6613,265.0553,61030.0
2024-06-24 10:30:00,271.85,272.52,271.36,272.41,63844.0,265.0066,265.6597,264.5289,265.5525,63844.0
2024-06-24 11:00:00,272.52,272.84,271.71,272.07,61906.0,265.6597,265.9717,264.8701,265.2211,61906.0
2024-06-24 11:30:00,272.07,272.64,271.95,272.58,28936.0,265.2211,265.7767,265.1041,265.7182,28936.0
2024-06-24 12:00:00,272.4,273.1,272.4,272.55,38690.0,265.5428,266.2251,265.5428,265.689,38690.0
2024-06-24 12:30:00,272.55,272.78,272.28,272.46,14132.0,265.689,265.9132,265.4258,265.6013,14132.0
2024-06-24 13:00:00,272.38,272.38,271.38,271.39,33244.0,265.5233,265.5233,264.5484,264.5582,33244.0
2024-06-24 13:30:00,271.44,271.7,270.92,271.02,24341.0,264.6069,264.8604,264.1,264.1975,24341.0
2024-06-24 14:00:00,270.94,271.58,270.91,271.57,25268.0,264.1195,264.7434,264.0903,264.7337,25268.0
2024-06-24 14:30:00,271.5,271.9,271.3,271.74,23848.0,264.6654,265.0553,264.4705,264.8994,23848.0
2024-06-24 15:00:00,271.68,271.77,270.78,270.89,39873.0,264.8409,264.9286,263.9635,264.0708,39873.0
2024-06-24 15:30:00,270.83,271.41,270.48,270.87,168147.0,264.0123,264.5777,263.6711,264.0513,168147.0
2024-06-25 09:30:00,270.14,270.29,268.28,268.29,102413.0,263.3397,263.4859,261.5265,261.5362,102413.0
2024-06-25 10:00:00,268.11,268.91,268.11,268.29,50288.0,261.3608,262.1406,261.3608,261.5362,50288.0
2024-06-25 10:30:00,268.21,268.56,267.61,267.88,50491.0,261.4582,261.7994,260.8733,261.1365,50491.0
2024-06-25 11:00:00,267.85,267.85,267.25,267.5,24503.0,261.1073,261.1073,260.5224,260.7661,24503.0
2024-06-25 11:30:00,267.43,267.43,266.66,267.0,29616.0,260.6979,260.6979,259.9473,260.2787,29616.0
2024-06-25 12:00:00,266.94,267.12,266.42,266.48,25806.0,260.2202,260.3957,259.7133,259.7718,25806.0
2024-06-25 12:30:00,266.41,266.49,265.39,266.24,52822.0,259.7036,259.7815,258.7092,259.5378,52822.0
2024-06-25 13:00:00,266.21,266.72,266.17,266.58,25269.0,259.5086,260.0057,259.4696,259.8693,25269.0
2024-06-25 13:30:00,266.62,267.12,266.54,266.86,26296.0,259.9083,260.3957,259.8303,260.1422,26296.0
2024-06-25 14:00:00,266.8,267.58,266.77,267.56,20000.0,260.0837,260.8441,260.0545,260.8246,20000.0
2024-06-25 14:30:00,267.62,268.09,267.44,267.5,105153.0,260.8831,261.3413,260.7076,260.7661,105153.0
2024-06-25 15:00:00,267.42,267.85,267.34,267.76,43245.0,260.6881,261.1073,260.6101,261.0196,43245.0
2024-06-25 15:30:00,267.71,267.73,267.04,267.09,190227.0,260.9708,260.9903,260.3177,260.3664,190227.0
2024-06-26 09:30:00,265.92,266.02,264.07,264.35,108052.0,259.2259,259.3234,257.4225,257.6954,108052.0
2024-06-26 10:00:00,264.26,264.27,261.55,262.64,120963.0,257.6077,257.6174,254.9659,256.0285,120963.0
2024-06-26 10:30:00,262.5,262.79,260.94,261.63,76308.0,255.892,256.1747,254.3712,255.0439,76308.0
2024-06-26 11:00:00,261.63,261.89,260.66,261.4,77362.0,255.0439,255.2973,254.0983,254.8197,77362.0
2024-06-26 11:30:00,261.4,261.99,260.83,261.66,61934.0,254.8197,255.3948,254.264,255.0731,61934.0
2024-06-26 12:00:00,261.62,261.76,260.58,260.96,56884.0,255.0341,255.1706,254.0203,254.3907,56884.0
2024-06-26 12:30:00,260.92,261.52,259.64,259.64,69001.0,254.3518,254.9366,253.104,253.104,69001.0
2024-06-26 13:00:00,259.68,259.93,258.94,259.86,136322.0,253.143,253.3867,252.4216,253.3184,136322.0
2024-06-26 13:30:00,259.86,260.22,259.37,259.7,89609.0,253.3184,253.6694,252.8408,253.1625,89609.0
2024-06-26 14:00:00,259.73,261.35,259.65,261.25,99909.0,253.1917,254.7709,253.1137,254.6734,99909.0
2024-06-26 14:30:00,261.34,262.58,261.14,262.37,61064.0,254.7612,255.97,254.5662,255.7653,61064.0
2024-06-26 15:00:00,262.31,262.88,260.98,261.6,179853.0,255.7068,256.2624,254.4102,255.0146,179853.0
2024-06-26 15:30:00,261.61,263.97,259.45,263.42,470767.0,255.0244,257.325,252.9188,256.7888,470767.0
2024-06-27 09:30:00,264.98,265.0,261.82,262.14,71799.0,258.3095,258.329,255.2291,255.541,71799.0
2024-06-27 10:00:00,262.01,262.63,261.37,262.13,44508.0,255.4143,256.0187,254.7904,255.5313,44508.0
2024-06-27 10:30:00,262.19,262.72,262.03,262.17,33489.0,255.5898,256.1064,255.4338,255.5703,33489.0
2024-06-27 11:00:00,262.18,262.94,262.12,262.61,15149.0,255.58,256.3209,255.5215,255.9992,15149.0
2024-06-27 11:30:00,262.68,262.95,262.11,262.69,20621.0,256.0674,256.3307,255.5118,256.0772,20621.0
2024-06-27 12:00:00,262.77,263.13,262.49,263.13,21578.0,256.1552,256.5061,255.8822,256.5061,21578.0
2024-06-27 12:30:00,263.02,263.02,262.43,262.63,30883.0,256.3989,256.3989,255.8237,256.0187,30883.0
2024-06-27 13:00:00,262.63,263.0,262.44,262.79,26250.0,256.0187,256.3794,255.8335,256.1747,26250.0
2024-06-27 13:30:00,262.83,262.87,262.33,262.75,25808.0,256.2137,256.2527,255.7263,256.1357,25808.0
2024-06-27 14:00:00,262.66,262.66,261.8,261.98,23696.0,256.048,256.048,255.2096,255.3851,23696.0
2024-06-27 14:30:00,261.9,262.75,261.72,262.5,23463.0,255.3071,256.1357,255.1316,255.892,23463.0
2024-06-27 15:00:00,262.59,263.09,262.54,262.92,36004.0,255.9797,256.4671,255.931,256.3014,36004.0
2024-06-27 15:30:00,262.9,264.25,262.76,263.09,218221.0,256.2819,257.5979,256.1454,256.4671,218221.0
2024-06-28 09:30:00,261.57,262.43,259.23,260.39,107256.0,254.9854,255.8237,252.7043,253.8351,107256.0
2024-06-28 10:00:00,260.49,262.45,260.46,262.45,66027.0,253.9326,255.8432,253.9033,255.8432,66027.0
2024-06-28 10:30:00,262.35,262.44,261.12,261.48,44179.0,255.7458,255.8335,254.5467,254.8977,44179.0
2024-06-28 11:00:00,261.41,261.6,260.85,261.17,44217.0,254.8294,255.0146,254.2835,254.5955,44217.0
2024-06-28 11:30:00,261.1,261.59,260.6,260.86,39002.0,254.5272,255.0049,254.0398,254.2933,39002.0
2024-06-28 12:00:00,260.75,261.08,260.6,260.99,28013.0,254.186,254.5077,254.0398,254.42,28013.0
2024-06-28 12:30:00,260.92,261.23,260.53,260.53,22384.0,254.3518,254.6539,253.9716,253.9716,22384.0
2024-06-28 13:00:00,260.53,260.62,260.11,260.11,32702.0,253.9716,254.0593,253.5621,253.5621,32702.0
2024-06-28 13:30:00,260.11,260.25,259.88,260.17,32296.0,253.5621,253.6986,253.3379,253.6206,32296.0
2024-06-28 14:00:00,260.1,260.42,259.83,260.13,47171.0,253.5524,253.8643,253.2892,253.5816,47171.0
2024-06-28 14:30:00,260.07,260.28,259.69,259.7,34740.0,253.5232,253.7279,253.1527,253.1625,34740.0
2024-06-28 15:00:00,259.57,259.77,258.95,259.06,48014.0,253.0357,253.2307,252.4313,252.5386,48014.0
2024-06-28 15:30:00,259.06,259.16,257.39,257.86,516133.0,252.5386,252.6361,250.9106,251.3688,516133.0
2024-07-01 09:30:00,256.53,257.91,255.67,255.82,63164.0,251.8618,253.2167,251.0175,251.1647,63164.0
2024-07-01 10:00:00,255.82,256.28,253.78,254.0,84345.0,251.1647,251.6164,249.1619,249.3779,84345.0
2024-07-01 10:30:00,254.08,254.08,251.34,251.35,64387.0,249.4564,249.4564,246.7663,246.7761,64387.0
2024-07-01 11:00:00,251.25,251.68,250.52,250.83,78349.0,246.6779,247.1001,245.9612,246.2655,78349.0
2024-07-01 11:30:00,250.9,251.25,250.35,250.5,54346.0,246.3343,246.6779,245.7943,245.9415,54346.0
2024-07-01 12:00:00,250.55,250.61,249.55,249.82,54647.0,245.9906,246.0495,245.0088,245.2739,54647.0
2024-07-01 12:30:00,249.76,249.77,248.08,248.29,87428.0,245.215,245.2248,243.5656,243.7718,87428.0
2024-07-01 13:00:00,248.29,250.05,247.8,250.05,121651.0,243.7718,245.4997,243.2907,245.4997,121651.0
2024-07-01 13:30:00,249.96,250.03,249.13,249.25,35506.0,245.4114,245.4801,244.5965,244.7143,35506.0
2024-07-01 14:00:00,249.29,249.29,248.03,248.06,71565.0,244.7536,244.7536,243.5165,243.5459,71565.0
2024-07-01 14:30:00,248.05,248.13,247.4,247.43,63307.0,243.5361,243.6147,242.898,242.9274,63307.0
2024-07-01 15:00:00,247.43,247.44,246.69,247.02,53633.0,242.9274,242.9372,242.2009,242.5249,53633.0
2024-07-01 15:30:00,247.07,247.74,246.98,247.22,308706.0,242.574,243.2318,242.4856,242.7212,308706.0
2024-07-02 09:30:00,248.57,251.88,248.29,249.92,124041.0,244.0467,247.2964,243.7718,245.3721,124041.0
2024-07-02 10:00:00,249.86,250.29,249.26,250.1,56353.0,245.3132,245.7354,244.7241,245.5488,56353.0
2024-07-02 10:30:00,250.09,250.2,248.5,248.87,64937.0,245.539,245.647,243.9779,244.3412,64937.0
2024-07-02 11:00:00,248.86,249.6,248.18,249.01,62446.0,244.3314,245.0579,243.6638,244.4787,62446.0
2024-07-02 11:30:00,248.98,249.12,248.73,248.81,48397.0,244.4492,244.5867,244.2038,244.2823,48397.0
2024-07-02 12:00:00,248.81,248.81,247.29,247.29,31853.0,244.2823,244.2823,242.79,242.79,31853.0
2024-07-02 12:30:00,247.29,247.78,246.89,246.89,22882.0,242.79,243.271,242.3972,242.3972,22882.0
2024-07-02 13:00:00,246.84,247.4,246.0,246.21,143792.0,242.3482,242.898,241.5234,241.7296,143792.0
2024-07-02 13:30:00,246.32,247.02,246.32,246.84,14611.0,241.8376,242.5249,241.8376,242.3482,14611.0
2024-07-02 14:00:00,246.78,247.09,246.16,246.28,40356.0,242.2892,242.5936,241.6805,241.7983,40356.0
2024-07-02 14:30:00,246.39,246.81,246.03,246.81,96806.0,241.9063,242.3187,241.5529,242.3187,96806.0
2024-07-02 15:00:00,246.77,248.45,246.76,248.29,96771.0,242.2794,243.9289,242.2696,243.7718,96771.0
2024-07-02 15:30:00,248.23,251.04,247.48,250.93,409021.0,243.7129,246.4717,242.9765,246.3637,409021.0
2024-07-03 09:30:00,251.36,254.43,251.23,253.63,99111.0,246.7859,249.8,246.6583,249.0146,99111.0
2024-07-03 10:00:00,253.59,253.73,252.12,252.6,35802.0,248.9753,249.1128,247.5321,248.0033,35802.0
2024-07-03 10:30:00,252.38,252.52,251.83,252.1,50226.0,247.7873,247.9248,247.2473,247.5124,50226.0
2024-07-03 11:00:00,252.1,252.66,252.02,252.23,27249.0,247.5124,248.0622,247.4339,247.6401,27249.0
2024-07-03 11:30:00,252.22,252.8,252.11,252.64,27826.0,247.6302,248.1997,247.5222,248.0426,27826.0
2024-07-03 12:00:00,252.62,252.94,252.46,252.56,46708.0,248.023,248.3371,247.8659,247.9641,46708.0
2024-07-03 12:30:00,252.56,253.3,252.46,252.97,110173.0,247.9641,248.6906,247.8659,248.3666,110173.0
2024-07-05 09:30:00,252.66,253.95,252.31,252.84,65949.0,248.0622,249.3288,247.7186,248.239,65949.0
2024-07-05 10:00:00,252.81,253.1,252.08,252.63,41596.0,248.2095,248.4942,247.4928,248.0328,41596.0
2024-07-05 10:30:00,252.56,252.74,252.05,252.28,41293.0,247.9641,248.1408,247.4633,247.6892,41293.0
2024-07-05 11:00:00,252.3,252.62,251.97,251.98,31263.0,247.7088,248.023,247.3848,247.3946,31263.0
2024-07-05 11:30:00,252.03,253.13,251.99,252.47,29122.0,247.4437,248.5237,247.4044,247.8757,29122.0
2024-07-05 12:00:00,252.43,252.56,252.09,252.43,27018.0,247.8364,247.9641,247.5026,247.8364,27018.0
2024-07-05 12:30:00,252.41,253.66,252.37,253.62,17724.0,247.8168,249.044,247.7775,249.0048,17724.0
2024-07-05 13:00:00,253.64,253.66,253.17,253.22,15339.0,249.0244,249.044,248.563,248.6121,15339.0
2024-07-05 13:30:00,253.24,253.77,253.23,253.63,12869.0,248.6317,249.152,248.6219,249.0146,12869.0
2024-07-05 14:00:00,253.63,253.65,253.33,253.48,16142.0,249.0146,249.0342,248.72,248.8673,16142.0
2024-07-05 14:30:00,253.49,254.21,253.47,254.08,18323.0,248.8771,249.584,248.8575,249.4564,18323.0
2024-07-05 15:00:00,254.13,254.29,253.93,253.99,18160.0,249.5055,249.6626,249.3091,249.368,18160.0
2024-07-05 15:30:00,253.99,254.28,252.45,252.65,160606.0,249.368,249.6528,247.8561,248.0524,160606.0
2024-07-08 09:30:00,254.06,255.38,253.79,253.79,36254.0,249.4368,250.7327,249.1717,249.1717,36254.0
2024-07-08 10:00:00,254.19,254.88,254.0,254.49,46019.0,249.5644,250.2418,249.3779,249.8589,46019.0
2024-07-08 10:30:00,254.33,254.99,254.25,254.82,14670.0,249.7019,250.3498,249.6233,250.1829,14670.0
2024-07-08 11:00:00,254.74,255.06,254.46,254.62,20872.0,250.1044,250.4186,249.8295,249.9866,20872.0
2024-07-08 11:30:00,254.59,254.69,254.02,254.25,22782.0,249.9571,250.0553,249.3975,249.6233,22782.0
2024-07-08 12:00:00,254.3,254.74,254.24,254.7,26239.0,249.6724,250.1044,249.6135,250.0651,26239.0
2024-07-08 12:30:00,254.72,255.17,254.71,255.17,15722.0,250.0848,250.5266,250.0749,250.5266,15722.0
2024-07-08 13:00:00,255.09,255.24,254.78,255.05,18723.0,250.448,250.5953,250.1437,250.4087,18723.0
2024-07-08 13:30:00,255.11,255.35,254.98,255.09,23311.0,250.4677,250.7033,250.34,250.448,23311.0
2024-07-08 14:00:00,255.09,255.15,254.7,254.82,135129.0,250.448,250.5069,250.0651,250.1829,135129.0
2024-07-08 14:30:00,254.82,254.98,254.41,254.83,43748.0,250.1829,250.34,249.7804,250.1928,43748.0
2024-07-08 15:00:00,254.75,255.22,254.7,255.04,33437.0,250.1142,250.5757,250.0651,250.3989,33437.0
2024-07-08 15:30:00,255.0,255.25,254.62,254.96,127373.0,250.3597,250.6051,249.9866,250.3204,127373.0
2024-07-09 09:30:00,254.27,254.91,253.87,254.39,40734.0,249.6429,250.2713,249.2502,249.7608,40734.0
2024-07-09 10:00:00,254.39,254.97,254.1,254.47,72241.0,249.7608,250.3302,249.476,249.8393,72241.0
2024-07-09 10:30:00,254.48,255.0,254.09,254.56,218286.0,249.8491,250.3597,249.4662,249.9277,218286.0
2024-07-09 11:00:00,254.55,254.82,254.18,254.56,179544.0,249.9178,250.1829,249.5546,249.9277,179544.0
2024-07-09 11:30:00,254.56,255.21,254.54,255.2,49031.0,249.9277,250.5658,249.908,250.556,49031.0
2024-07-09 12:00:00,255.13,255.19,254.92,255.06,15032.0,250.4873,250.5462,250.2811,250.4186,15032.0
2024-07-09 12:30:00,255.0,255.61,254.92,255.41,20952.0,250.3597,250.9586,250.2811,250.7622,20952.0
2024-07-09 13:00:00,255.46,255.9,255.22,255.34,20846.0,250.8113,251.2433,250.5757,250.6935,20846.0
2024-07-09 13:30:00,255.34,255.45,254.6,254.65,22985.0,250.6935,250.8015,249.9669,250.016,22985.0
2024-07-09 14:00:00,254.65,255.24,254.62,254.85,42031.0,250.016,250.5953,249.9866,250.2124,42031.0
2024-07-09 14:30:00,254.75,255.09,254.5,254.53,59026.0,250.1142,250.448,249.8688,249.8982,59026.0
2024-07-09 15:00:00,254.5,254.8,254.44,254.77,61126.0,249.8688,250.1633,249.8098,250.1338,61126.0
2024-07-09 15:30:00,254.74,254.84,253.97,254.71,238780.0,250.1044,250.2026,249.3484,250.0749,238780.0
2024-07-10 09:30:00,256.7,257.72,256.12,256.41,71992.0,252.0287,253.0302,251.4593,251.744,71992.0
2024-07-10 10:00:00,256.32,256.33,254.86,255.21,438677.0,251.6556,251.6655,250.2222,250.5658,438677.0
2024-07-10 10:30:00,255.1,255.57,254.11,255.4,415279.0,250.4578,250.9193,249.4859,250.7524,415279.0
2024-07-10 11:00:00,255.32,256.03,255.16,255.8,107006.0,250.6738,251.3709,250.5167,251.1451,107006.0
2024-07-10 11:30:00,255.85,256.18,255.31,256.03,30840.0,251.1942,251.5182,250.664,251.3709,30840.0
2024-07-10 12:00:00,255.99,256.39,255.91,256.29,29384.0,251.3316,251.7244,251.2531,251.6262,29384.0
2024-07-10 12:30:00,256.12,256.17,255.61,255.61,18726.0,251.4593,251.5084,250.9586,250.9586,18726.0
2024-07-10 13:00:00,255.67,256.09,255.29,255.33,22730.0,251.0175,251.4298,250.6444,250.6837,22730.0
2024-07-10 13:30:00,255.28,255.68,255.06,255.68,40785.0,250.6346,251.0273,250.4186,251.0273,40785.0
2024-07-10 14:00:00,255.5,255.77,255.31,255.45,12643.0,250.8506,251.1156,250.664,250.8015,12643.0
2024-07-10 14:30:00,255.34,255.79,255.34,255.61,26048.0,250.6935,251.1353,250.6935,250.9586,26048.0
2024-07-10 15:00:00,255.58,255.69,255.25,255.51,26218.0,250.9291,251.0371,250.6051,250.8604,26218.0
2024-07-10 15:30:00,255.36,256.0,255.27,255.78,115384.0,250.7131,251.3415,250.6247,251.1255,115384.0
2024-07-11 09:30:00,256.14,260.79,255.74,260.33,213708.0,251.4789,256.0443,251.0862,255.5927,213708.0
2024-07-11 10:00:00,260.44,262.54,256.02,256.92,142651.0,255.7007,257.7625,251.3611,252.2447,142651.0
2024-07-11 10:30:00,257.41,259.43,257.35,258.39,117249.0,252.7258,254.709,252.6669,253.688,117249.0
2024-07-11 11:00:00,258.76,259.49,258.45,259.07,34240.0,254.0512,254.768,253.7469,254.3556,34240.0
2024-07-11 11:30:00,259.17,260.09,258.93,259.38,44339.0,254.4538,255.357,254.2181,254.66,44339.0
2024-07-11 12:00:00,259.37,259.59,258.95,258.95,26261.0,254.6501,254.8661,254.2378,254.2378,26261.0
2024-07-11 12:30:00,258.95,259.34,258.62,259.07,31131.0,254.2378,254.6207,253.9138,254.3556,31131.0
2024-07-11 13:00:00,258.99,259.43,258.16,258.16,26473.0,254.2771,254.709,253.4622,253.4622,26473.0
2024-07-11 13:30:00,258.15,258.5,257.79,258.45,43213.0,253.4523,253.796,253.0989,253.7469,43213.0
2024-07-11 14:00:00,258.45,258.74,258.05,258.05,14138.0,253.7469,254.0316,253.3542,253.3542,14138.0
2024-07-11 14:30:00,258.07,258.51,257.86,257.9,42068.0,253.3738,253.8058,253.1676,253.2069,42068.0
2024-07-11 15:00:00,258.02,258.07,257.64,257.83,31338.0,253.3247,253.3738,252.9516,253.1382,31338.0
2024-07-11 15:30:00,257.75,258.24,257.48,257.77,106097.0,253.0596,253.5407,252.7945,253.0793,106097.0
2024-07-12 09:30:00,260.89,261.22,258.35,259.05,39754.0,256.1425,256.4665,253.6487,254.336,39754.0
2024-07-12 10:00:00,259.42,261.03,259.11,260.45,73148.0,254.6992,256.2799,254.3949,255.7105,73148.0
2024-07-12 10:30:00,260.3,260.64,259.1,259.52,42706.0,255.5632,255.897,254.385,254.7974,42706.0
2024-07-12 11:00:00,259.69,260.79,259.49,260.38,20207.0,254.9643,256.0443,254.768,255.6418,20207.0
2024-07-12 11:30:00,260.51,260.57,260.13,260.19,13633.0,255.7694,255.8283,255.3963,255.4552,13633.0
2024-07-12 12:00:00,260.15,260.92,260.11,260.81,18609.0,255.4159,256.1719,255.3767,256.0639,18609.0
2024-07-12 12:30:00,260.72,261.55,260.69,261.52,21793.0,255.9756,256.7905,255.9461,256.761,21793.0
2024-07-12 13:00:00,261.52,262.19,261.31,261.99,17106.0,256.761,257.4188,256.5548,257.2225,17106.0
2024-07-12 13:30:00,261.87,262.84,261.8,262.75,14695.0,257.1046,258.057,257.0359,257.9686,14695.0
2024-07-12 14:00:00,262.72,263.32,262.44,263.2,36243.0,257.9392,258.5283,257.6643,258.4104,36243.0
2024-07-12 14:30:00,263.27,263.73,263.03,263.72,29543.0,258.4792,258.9308,258.2435,258.921,29543.0
2024-07-12 15:00:00,263.56,263.56,262.62,262.75,21315.0,258.7639,258.7639,257.841,257.9686,21315.0
2024-07-12 15:30:00,262.69,262.73,261.27,261.3,104797.0,257.9097,257.949,256.5156,256.545,104797.0
2024-07-15 09:30:00,260.16,261.06,258.86,260.12,46140.0,255.4258,256.3094,254.1494,255.3865,46140.0
2024-07-15 10:00:00,259.81,260.25,259.56,259.62,33049.0,255.0821,255.5141,254.8367,254.8956,33049.0
2024-07-15 10:30:00,259.6,260.83,259.5,260.71,63642.0,254.876,256.0836,254.7778,255.9658,63642.0
2024-07-15 11:00:00,260.73,261.3,260.52,260.68,21868.0,255.9854,256.545,255.7792,255.9363,21868.0
2024-07-15 11:30:00,260.67,261.48,260.43,261.21,13510.0,255.9265,256.7217,255.6908,256.4567,13510.0
2024-07-15 12:00:00,261.19,261.47,260.69,261.16,17713.0,256.437,256.7119,255.9461,256.4076,17713.0
2024-07-15 12:30:00,261.09,261.11,260.54,260.82,19867.0,256.3388,256.3585,255.7988,256.0738,19867.0
2024-07-15 13:00:00,260.75,260.9,260.21,260.21,16367.0,256.005,256.1523,255.4749,255.4749,16367.0
2024-07-15 13:30:00,260.12,260.42,259.84,260.32,16580.0,255.3865,255.681,255.1116,255.5828,16580.0
2024-07-15 14:00:00,260.31,260.76,260.11,260.76,26883.0,255.573,256.0148,255.3767,256.0148,26883.0
2024-07-15 14:30:00,260.76,260.83,260.34,260.47,12903.0,256.0148,256.0836,255.6025,255.7301,12903.0
2024-07-15 15:00:00,260.2,260.34,259.94,260.04,28499.0,255.465,255.6025,255.2098,255.3079,28499.0
2024-07-15 15:30:00,260.04,260.23,259.15,260.04,212516.0,255.3079,255.4945,254.4341,255.3079,212516.0
2024-07-16 09:30:00,260.32,263.08,259.23,263.08,93444.0,255.5828,258.2926,254.5127,258.2926,93444.0
2024-07-16 10:00:00,263.06,263.96,262.92,263.91,26117.0,258.273,259.1566,258.1355,259.1075,26117.0
2024-07-16 10:30:00,263.92,269.23,262.29,265.75,214139.0,259.1173,264.3307,257.517,260.914,214139.0
2024-07-16 11:00:00,265.74,267.86,265.52,267.4,75032.0,260.9042,262.9856,260.6882,262.534,75032.0
2024-07-16 11:30:00,267.44,268.09,266.76,267.69,29759.0,262.5733,263.2115,261.9057,262.8187,29759.0
2024-07-16 12:00:00,267.66,268.9,267.64,268.9,23451.0,262.7893,264.0067,262.7696,264.0067,23451.0
2024-07-16 12:30:00,268.72,268.98,268.27,268.78,26121.0,263.83,264.0853,263.3882,263.8889,26121.0
2024-07-16 13:00:00,268.75,269.28,268.24,268.45,13461.0,263.8594,264.3798,263.3587,263.5649,13461.0
2024-07-16 13:30:00,268.45,268.65,268.08,268.55,11532.0,263.5649,263.7613,263.2016,263.6631,11532.0
2024-07-16 14:00:00,268.45,268.55,267.8,267.99,22640.0,263.5649,263.6631,262.9267,263.1133,22640.0
2024-07-16 14:30:00,267.83,268.04,267.48,267.67,16019.0,262.9562,263.1624,262.6126,262.7991,16019.0
2024-07-16 15:00:00,267.61,267.61,266.73,267.47,28165.0,262.7402,262.7402,261.8762,262.6027,28165.0
2024-07-16 15:30:00,267.42,268.18,267.37,267.62,91885.0,262.5536,263.2998,262.5046,262.75,91885.0
2024-07-17 09:30:00,267.78,269.84,267.72,269.84,35078.0,262.9071,264.9296,262.8482,264.9296,35078.0
2024-07-17 10:00:00,269.85,271.27,269.19,270.99,30399.0,264.9394,266.3336,264.2914,266.0587,30399.0
2024-07-17 10:30:00,271.07,271.92,270.72,271.05,45099.0,266.1372,266.9718,265.7936,266.1176,45099.0
2024-07-17 11:00:00,270.94,271.32,270.18,270.89,27429.0,266.0096,266.3827,265.2634,265.9605,27429.0
2024-07-17 11:30:00,270.88,271.02,269.97,270.35,23836.0,265.9507,266.0881,265.0572,265.4303,23836.0
2024-07-17 12:00:00,270.42,271.29,270.39,271.11,21274.0,265.4991,266.3532,265.4696,266.1765,21274.0
2024-07-17 12:30:00,271.07,271.35,270.89,271.11,9998.0,266.1372,266.4121,265.9605,266.1765,9998.0
2024-07-17 13:00:00,271.05,271.05,270.21,270.21,11105.0,266.1176,266.1176,265.2929,265.2929,11105.0
2024-07-17 13:30:00,270.07,270.29,269.58,270.19,19705.0,265.1554,265.3714,264.6743,265.2732,19705.0
2024-07-17 14:00:00,270.07,270.39,269.79,270.34,10146.0,265.1554,265.4696,264.8805,265.4205,10146.0
2024-07-17 14:30:00,270.24,270.57,270.1,270.29,10136.0,265.3223,265.6463,265.1849,265.3714,10136.0
2024-07-17 15:00:00,270.23,270.69,270.21,270.57,12499.0,265.3125,265.7641,265.2929,265.6463,12499.0
2024-07-17 15:30:00,270.57,270.73,269.63,270.34,61919.0,265.6463,265.8034,264.7234,265.4205,61919.0
2024-07-18 09:30:00,267.72,272.24,267.72,272.24,46344.0,262.8482,267.2859,262.8482,267.2859,46344.0
2024-07-18 10:00:00,272.14,272.77,271.35,271.53,32560.0,267.1878,267.8063,266.4121,266.5889,32560.0
2024-07-18 10:30:00,271.51,271.53,270.26,270.55,14530.0,266.5692,266.5889,265.342,265.6267,14530.0
2024-07-18 11:00:00,270.52,271.09,270.52,270.88,7620.0,265.5972,266.1569,265.5972,265.9507,7620.0
2024-07-18 11:30:00,270.85,271.08,269.98,270.42,16437.0,265.9212,266.147,265.0671,265.4991,16437.0
2024-07-18 12:00:00,270.35,270.63,269.72,269.78,11333.0,265.4303,265.7052,264.8118,264.8707,11333.0
2024-07-18 12:30:00,269.82,270.05,269.7,269.85,10001.0,264.91,265.1358,264.7922,264.9394,10001.0
2024-07-18 13:00:00,269.76,270.19,269.32,269.84,13796.0,264.8511,265.2732,264.4191,264.9296,13796.0
2024-07-18 13:30:00,269.9,270.05,269.5,269.5,8212.0,264.9885,265.1358,264.5958,264.5958,8212.0
2024-07-18 14:00:00,269.51,269.52,268.14,268.32,10755.0,264.6056,264.6154,263.2605,263.4373,10755.0
2024-07-18 14:30:00,268.28,268.43,267.57,268.02,10101.0,263.398,263.5453,262.7009,263.1427,10101.0
2024-07-18 15:00:00,268.02,268.02,267.16,267.23,24152.0,263.1427,263.1427,262.2984,262.3671,24152.0
2024-07-18 15:30:00,267.18,267.69,266.49,266.6,49593.0,262.318,262.8187,261.6406,261.7486,49593.0
2024-07-19 09:30:00,267.16,267.16,262.79,264.27,72702.0,262.2984,262.2984,258.0079,259.461,72702.0
2024-07-19 10:00:00,264.25,264.26,263.18,263.3,21598.0,259.4413,259.4512,258.3908,258.5086,21598.0
2024-07-19 10:30:00,263.43,264.31,263.27,263.67,16162.0,258.6363,259.5002,258.4792,258.8719,16162.0
2024-07-19 11:00:00,263.69,264.32,263.61,263.97,20198.0,258.8915,259.5101,258.813,259.1664,20198.0
2024-07-19 11:30:00,263.97,264.66,263.74,264.66,9541.0,259.1664,259.8439,258.9406,259.8439,9541.0
2024-07-19 12:00:00,264.96,265.36,264.64,264.8,10829.0,260.1384,260.5311,259.8242,259.9813,10829.0
2024-07-19 12:30:00,264.9,264.9,263.57,263.69,30725.0,260.0795,260.0795,258.7737,258.8915,30725.0
2024-07-19 13:00:00,263.62,263.68,262.78,262.92,15683.0,258.8228,258.8817,257.9981,258.1355,15683.0
2024-07-19 13:30:00,262.88,263.28,262.5,263.19,12282.0,258.0963,258.489,257.7232,258.4006,12282.0
2024-07-19 14:00:00,263.0,263.26,262.39,262.39,31609.0,258.2141,258.4693,257.6152,257.6152,31609.0
2024-07-19 14:30:00,262.5,262.61,262.09,262.17,17211.0,257.7232,257.8312,257.3206,257.3992,17211.0
2024-07-19 15:00:00,262.25,263.0,262.19,262.19,23042.0,257.4777,258.2141,257.4188,257.4188,23042.0
2024-07-19 15:30:00,262.19,263.05,261.91,262.83,68472.0,257.4188,258.2632,257.1439,258.0472,68472.0
2024-07-22 09:30:00,262.87,263.0,256.85,256.85,633568.0,258.0864,258.2141,252.176,252.176,633568.0
2024-07-22 10:00:00,257.22,257.22,254.13,255.21,165338.0,252.5393,252.5393,249.5055,250.5658,165338.0
2024-07-22 10:30:00,255.44,256.1,254.1,255.69,88411.0,250.7917,251.4396,249.476,251.0371,88411.0
2024-07-22 11:00:00,255.73,256.46,254.3,254.41,134931.0,251.0764,251.7931,249.6724,249.7804,134931.0
2024-07-22 11:30:00,254.56,254.59,251.78,252.16,74456.0,249.9277,249.9571,247.1983,247.5713,74456.0
2024-07-22 12:00:00,252.07,252.2,249.02,249.56,91190.0,247.483,247.6106,244.4885,245.0187,91190.0
2024-07-22 12:30:00,249.57,251.84,249.25,251.19,64995.0,245.0285,247.2572,244.7143,246.619,64995.0
2024-07-22 13:00:00,251.09,253.16,250.78,252.85,58053.0,246.5208,248.5531,246.2165,248.2488,58053.0
2024-07-22 13:30:00,252.96,253.93,252.78,253.52,40515.0,248.3568,249.3091,248.1801,248.9066,40515.0
2024-07-22 14:00:00,253.4,253.74,250.05,250.13,72349.0,248.7888,249.1226,245.4997,245.5783,72349.0
2024-07-22 14:30:00,250.23,250.75,249.14,249.69,75361.0,245.6765,246.187,244.6063,245.1463,75361.0
2024-07-22 15:00:00,249.68,251.23,249.27,250.82,73446.0,245.1365,246.6583,244.7339,246.2557,73446.0
2024-07-22 15:30:00,250.75,250.88,248.03,248.56,334782.0,246.187,246.3146,243.5165,244.0369,334782.0
2024-07-23 09:30:00,249.4,250.51,248.9,249.19,88866.0,244.8616,245.9514,244.3707,244.6554,88866.0
2024-07-23 10:00:00,249.14,249.54,248.43,248.62,28142.0,244.6063,244.999,243.9092,244.0958,28142.0
2024-07-23 10:30:00,248.69,249.7,248.68,249.34,72606.0,244.1645,245.1561,244.1547,244.8027,72606.0
2024-07-23 11:00:00,249.37,249.52,249.0,249.38,94389.0,244.8321,244.9794,244.4688,244.8419,94389.0
2024-07-23 11:30:00,249.46,249.89,249.2,249.56,94429.0,244.9205,245.3426,244.6652,245.0187,94429.0
2024-07-23 12:00:00,249.63,250.24,249.51,249.73,140042.0,245.0874,245.6863,244.9696,245.1856,140042.0
2024-07-23 12:30:00,249.65,251.82,249.31,251.71,287723.0,245.107,247.2375,244.7732,247.1295,287723.0
2024-07-23 13:00:00,251.73,253.15,251.58,252.86,155140.0,247.1492,248.5433,247.0019,248.2586,155140.0
2024-07-23 13:30:00,252.73,253.73,252.48,253.37,103290.0,248.131,249.1128,247.8855,248.7593,103290.0
2024-07-23 14:00:00,253.23,253.87,253.13,253.49,49129.0,248.6219,249.2502,248.5237,248.8771,49129.0
2024-07-23 14:30:00,253.41,254.43,253.38,253.84,84782.0,248.7986,249.8,248.7691,249.2208,84782.0
2024-07-23 15:00:00,253.77,254.26,253.58,253.94,37631.0,249.152,249.6331,248.9655,249.3189,37631.0
2024-07-23 15:30:00,253.99,255.91,252.76,255.85,432309.0,249.368,251.2531,248.1604,251.1942,432309.0
2024-07-24 09:30:00,256.41,259.0,256.23,257.95,221442.0,251.744,254.2869,251.5673,253.256,221442.0
2024-07-24 10:00:00,257.82,259.69,256.79,258.16,298037.0,253.1283,254.9643,252.1171,253.4622,298037.0
2024-07-24 10:30:00,258.1,259.37,257.67,258.52,357652.0,253.4032,254.6501,252.9811,253.8156,357652.0
2024-07-24 11:00:00,258.38,259.77,257.02,259.67,104622.0,253.6782,255.0429,252.3429,254.9447,104622.0
2024-07-24 11:30:00,259.58,260.23,259.19,259.93,94423.0,254.8563,255.4945,254.4734,255.1999,94423.0
2024-07-24 12:00:00,260.0,260.21,257.88,258.35,55166.0,255.2687,255.4749,253.1873,253.6487,55166.0
2024-07-24 12:30:00,258.32,259.03,258.12,258.89,43415.0,253.6192,254.3163,253.4229,254.1789,43415.0
2024-07-24 13:00:00,258.87,259.71,258.73,259.37,51314.0,254.1592,254.9839,254.0218,254.6501,51314.0
2024-07-24 13:30:00,259.37,260.18,258.26,258.52,36344.0,254.6501,255.4454,253.5603,253.8156,36344.0
2024-07-24 14:00:00,258.51,259.84,258.27,258.98,39327.0,253.8058,255.1116,253.5702,254.2672,39327.0
2024-07-24 14:30:00,258.97,259.98,258.48,259.78,60521.0,254.2574,255.249,253.7763,255.0527,60521.0
2024-07-24 15:00:00,259.9,260.1,259.4,259.93,91481.0,255.1705,255.3669,254.6796,255.1999,91481.0
2024-07-24 15:30:00,259.87,260.26,259.16,260.2,265496.0,255.141,255.5239,254.444,255.465,265496.0
2024-07-25 09:30:00,257.6,260.75,257.36,260.07,92850.0,252.9123,256.005,252.6767,255.3374,92850.0
2024-07-25 10:00:00,259.87,260.37,258.61,258.92,62229.0,255.141,255.6319,253.904,254.2083,62229.0
2024-07-25 10:30:00,258.85,259.09,257.51,257.93,50929.0,254.1396,254.3752,252.824,253.2363,50929.0
2024-07-25 11:00:00,257.95,258.47,257.65,258.06,29323.0,253.256,253.7665,252.9614,253.364,29323.0
2024-07-25 11:30:00,258.2,259.21,257.82,259.07,60462.0,253.5014,254.493,253.1283,254.3556,60462.0
2024-07-25 12:00:00,259.16,260.25,259.03,259.89,15544.0,254.444,255.5141,254.3163,255.1607,15544.0
2024-07-25 12:30:00,259.92,260.25,258.97,259.4,25224.0,255.1901,255.5141,254.2574,254.6796,25224.0
2024-07-25 13:00:00,259.46,260.06,258.88,259.02,49669.0,254.7385,255.3276,254.1691,254.3065,49669.0
2024-07-25 13:30:00,259.09,259.12,258.19,258.22,132150.0,254.3752,254.4047,253.4916,253.5211,132150.0
2024-07-25 14:00:00,258.2,259.31,258.0,258.85,20889.0,253.5014,254.5912,253.3051,254.1396,20889.0
2024-07-25 14:30:00,258.86,259.33,258.23,258.69,60519.0,254.1494,254.6109,253.5309,253.9825,60519.0
2024-07-25 15:00:00,258.74,258.94,258.16,258.68,21591.0,254.0316,254.228,253.4622,253.9727,21591.0
2024-07-25 15:30:00,258.77,259.62,258.48,258.64,298838.0,254.0611,254.8956,253.7763,253.9334,298838.0
2024-07-26 09:30:00,259.95,260.25,258.69,259.79,87040.0,255.2196,255.5141,253.9825,255.0625,87040.0
2024-07-26 10:00:00,259.65,261.33,259.65,260.57,26531.0,254.925,256.5745,254.925,255.8283,26531.0
2024-07-26 10:30:00,260.18,260.67,259.14,260.16,19466.0,255.4454,255.9265,254.4243,255.4258,19466.0
2024-07-26 11:00:00,260.27,261.2,260.11,261.07,15597.0,255.5338,256.4468,255.3767,256.3192,15597.0
2024-07-26 11:30:00,261.13,262.0,260.73,262.0,10640.0,256.3781,257.2323,255.9854,257.2323,10640.0
2024-07-26 12:00:00,261.93,262.3,261.73,262.06,9931.0,257.1636,257.5268,256.9672,257.2912,9931.0
2024-07-26 12:30:00,261.85,262.98,261.64,262.84,20978.0,257.085,258.1944,256.8788,258.057,20978.0
2024-07-26 13:00:00,262.69,263.41,262.69,263.15,8289.0,257.9097,258.6166,257.9097,258.3614,8289.0
2024-07-26 13:30:00,263.16,263.47,262.59,262.75,8127.0,258.3712,258.6755,257.8115,257.9686,8127.0
2024-07-26 14:00:00,262.85,263.36,262.48,263.18,15051.0,258.0668,258.5675,257.7035,258.3908,15051.0
2024-07-26 14:30:00,263.15,263.26,262.28,262.28,36764.0,258.3614,258.4693,257.5072,257.5072,36764.0
2024-07-26 15:00:00,262.39,262.48,261.9,261.9,35002.0,257.6152,257.7035,257.1341,257.1341,35002.0
2024-07-26 15:30:00,261.89,261.89,260.43,261.0,85495.0,257.1243,257.1243,255.6908,256.2505,85495.0
2024-07-29 09:30:00,261.52,264.5,261.0,263.29,133264.0,256.761,259.6868,256.2505,258.4988,133264.0
2024-07-29 10:00:00,263.8,264.04,262.23,263.05,172548.0,258.9995,259.2352,257.4581,258.2632,172548.0
2024-07-29 10:30:00,262.9,264.13,262.37,263.42,176093.0,258.1159,259.3235,257.5955,258.6264,176093.0
2024-07-29 11:00:00,263.16,264.02,263.0,263.38,254835.0,258.3712,259.2155,258.2141,258.5872,254835.0
2024-07-29 11:30:00,263.53,264.77,263.0,264.53,125377.0,258.7344,259.9519,258.2141,259.7162,125377.0
2024-07-29 12:00:00,264.53,264.69,264.0,264.42,16600.0,259.7162,259.8733,259.1959,259.6082,16600.0
2024-07-29 12:30:00,264.48,264.67,264.06,264.17,9568.0,259.6671,259.8537,259.2548,259.3628,9568.0
2024-07-29 13:00:00,264.15,264.51,263.75,264.07,11380.0,259.3432,259.6966,258.9504,259.2646,11380.0
2024-07-29 13:30:00,264.07,264.22,263.66,264.22,14080.0,259.2646,259.4119,258.8621,259.4119,14080.0
2024-07-29 14:00:00,264.11,265.47,263.91,265.46,14785.0,259.3039,260.6391,259.1075,260.6293,14785.0
2024-07-29 14:30:00,265.19,265.89,264.93,265.24,26830.0,260.3642,261.0515,260.109,260.4133,26830.0
2024-07-29 15:00:00,265.54,266.24,265.28,266.24,16642.0,260.7079,261.3951,260.4526,261.3951,16642.0
2024-07-29 15:30:00,266.25,266.37,265.31,265.75,84059.0,261.4049,261.5228,260.482,260.914,84059.0
2024-07-30 09:30:00,264.66,267.33,264.55,265.74,30979.0,259.8439,262.4653,259.7359,260.9042,30979.0
2024-07-30 10:00:00,265.65,265.65,263.95,264.92,76041.0,260.8159,260.8159,259.1468,260.0991,76041.0
2024-07-30 10:30:00,265.11,266.31,264.55,266.31,63143.0,260.2857,261.4638,259.7359,261.4638,63143.0
2024-07-30 11:00:00,266.04,266.07,264.69,265.35,13204.0,261.1988,261.2282,259.8733,260.5213,13204.0
2024-07-30 11:30:00,265.0,265.36,264.75,264.98,16433.0,260.1777,260.5311,259.9322,260.158,16433.0
2024-07-30 12:00:00,265.06,265.52,264.29,265.17,21201.0,260.2366,260.6882,259.4806,260.3446,21201.0
2024-07-30 12:30:00,265.17,265.9,264.78,265.1,14251.0,260.3446,261.0613,259.9617,260.2759,14251.0
2024-07-30 13:00:00,264.9,265.23,264.31,264.56,16109.0,260.0795,260.4035,259.5002,259.7457,16109.0
2024-07-30 13:30:00,264.56,265.35,264.51,265.16,16164.0,259.7457,260.5213,259.6966,260.3348,16164.0
2024-07-30 14:00:00,265.2,265.32,264.17,264.84,30171.0,260.374,260.4919,259.3628,260.0206,30171.0
2024-07-30 14:30:00,264.84,265.14,264.47,264.86,14955.0,260.0206,260.3151,259.6573,260.0402,14955.0
2024-07-30 15:00:00,264.76,265.59,264.75,265.53,23172.0,259.9421,260.7569,259.9322,260.698,23172.0
2024-07-30 15:30:00,265.53,266.1,263.96,264.18,120818.0,260.698,261.2577,259.1566,259.3726,120818.0
2024-07-31 09:30:00,265.9,267.6,264.12,266.31,83210.0,261.0613,262.7304,259.3137,261.4638,83210.0
2024-07-31 10:00:00,266.04,267.18,265.0,266.36,27122.0,261.1988,262.318,260.1777,261.5129,27122.0
2024-07-31 10:30:00,266.51,267.32,266.1,267.21,27604.0,261.6602,262.4555,261.2577,262.3475,27604.0
2024-07-31 11:00:00,266.82,267.3,266.39,266.75,27656.0,261.9646,262.4358,261.5424,261.8958,27656.0
2024-07-31 11:30:00,266.57,268.05,266.57,267.5,17865.0,261.7191,263.1722,261.7191,262.6322,17865.0
2024-07-31 12:00:00,267.19,267.58,266.42,267.58,13977.0,262.3278,262.7107,261.5718,262.7107,13977.0
2024-07-31 12:30:00,267.6,267.84,266.92,267.01,18776.0,262.7304,262.966,262.0627,262.1511,18776.0
2024-07-31 13:00:00,266.79,267.15,266.32,266.44,29949.0,261.9351,262.2886,261.4737,261.5915,29949.0
2024-07-31 13:30:00,266.26,266.8,266.01,266.77,23013.0,261.4148,261.9449,261.1693,261.9155,23013.0
2024-07-31 14:00:00,266.55,266.86,266.01,266.43,24992.0,261.6995,262.0038,261.1693,261.5817,24992.0
2024-07-31 14:30:00,266.35,267.04,265.54,266.85,44851.0,261.5031,262.1806,260.7079,261.994,44851.0
2024-07-31 15:00:00,266.85,267.28,265.13,265.59,57686.0,261.994,262.4162,260.3053,260.7569,57686.0
2024-07-31 15:30:00,265.56,266.2,263.44,263.92,165632.0,260.7275,261.3558,258.6461,259.1173,165632.0
2024-08-01 09:30:00,288.61,296.0,285.0,292.4,311649.0,283.358,290.6136,279.8137,287.0791,311649.0
2024-08-01 10:00:00,292.1,295.81,290.02,292.7,221873.0,286.7845,290.427,284.7424,287.3736,221873.0
2024-08-01 10:30:00,292.92,293.84,291.22,291.25,213337.0,287.5896,288.4929,285.9205,285.95,213337.0
2024-08-01 11:00:00,291.41,294.48,291.03,293.01,129058.0,286.1071,289.1212,285.734,287.678,129058.0
2024-08-01 11:30:00,293.09,293.69,291.4,291.84,157084.0,287.7565,288.3456,286.0973,286.5293,157084.0
2024-08-01 12:00:00,291.83,291.83,289.79,290.5,125976.0,286.5194,286.5194,284.5166,285.2137,125976.0
2024-08-01 12:30:00,290.54,290.59,289.13,289.96,104959.0,285.2529,285.302,283.8686,284.6835,104959.0
2024-08-01 13:00:00,289.86,290.37,289.57,289.98,95776.0,284.5853,285.086,284.3006,284.7031,95776.0
2024-08-01 13:30:00,290.12,290.29,286.37,287.19,183056.0,284.8406,285.0075,281.1588,281.9639,183056.0
2024-08-01 14:00:00,287.19,287.19,284.65,284.85,116230.0,281.9639,281.9639,279.4701,279.6665,116230.0
2024-08-01 14:30:00,284.99,285.18,283.14,283.19,81694.0,279.8039,279.9905,277.9876,278.0367,81694.0
2024-08-01 15:00:00,283.15,284.84,282.0,284.84,122649.0,277.9974,279.6566,276.8683,279.6566,122649.0
2024-08-01 15:30:00,284.99,288.7,284.67,287.49,354852.0,279.8039,283.4464,279.4897,282.2584,354852.0
2024-08-02 09:30:00,282.8,285.97,279.83,280.43,120682.0,277.6538,280.7661,274.7378,275.3269,120682.0
2024-08-02 10:00:00,280.52,280.66,277.39,277.68,76522.0,275.4153,275.5527,272.3422,272.6269,76522.0
2024-08-02 10:30:00,277.64,280.95,277.63,280.64,130216.0,272.5877,275.8374,272.5779,275.5331,130216.0
2024-08-02 11:00:00,280.81,280.99,278.15,279.12,103471.0,275.7,275.8767,273.0884,274.0407,103471.0
2024-08-02 11:30:00,278.74,280.29,278.56,279.12,43665.0,273.6677,275.1894,273.4909,274.0407,43665.0
2024-08-02 12:00:00,279.03,281.61,278.87,281.46,60311.0,273.9524,276.4854,273.7953,276.3382,60311.0
2024-08-02 12:30:00,281.43,281.43,279.78,279.78,34168.0,276.3087,276.3087,274.6887,274.6887,34168.0
2024-08-02 13:00:00,279.87,280.52,279.2,279.8,38787.0,274.7771,275.4153,274.1193,274.7084,38787.0
2024-08-02 13:30:00,279.67,280.16,279.05,279.36,24282.0,274.5807,275.0618,273.972,274.2764,24282.0
2024-08-02 14:00:00,279.11,279.78,278.78,279.46,21955.0,274.0309,274.6887,273.7069,274.3746,21955.0
2024-08-02 14:30:00,279.59,280.6,279.45,280.37,29393.0,274.5022,275.4938,274.3647,275.268,29393.0
2024-08-02 15:00:00,280.29,281.3,280.15,280.38,41266.0,275.1894,276.1811,275.052,275.2778,41266.0
2024-08-02 15:30:00,280.45,281.88,280.3,281.76,217502.0,275.3465,276.7505,275.1993,276.6327,217502.0
2024-08-05 09:30:00,275.62,280.99,275.41,277.26,82472.0,270.6044,275.8767,270.3982,272.2146,82472.0
2024-08-05 10:00:00,277.65,279.78,277.07,278.4,51746.0,272.5975,274.6887,272.028,273.3338,51746.0
2024-08-05 10:30:00,278.14,278.35,276.48,276.97,37049.0,273.0786,273.2847,271.4488,271.9299,37049.0
2024-08-05 11:00:00,276.86,277.87,276.1,276.71,44263.0,271.8219,272.8135,271.0757,271.6746,44263.0
2024-08-05 11:30:00,277.07,279.33,277.06,279.06,42437.0,272.028,274.2469,272.0182,273.9818,42437.0
2024-08-05 12:00:00,279.22,280.47,278.65,280.17,30591.0,274.1389,275.3662,273.5793,275.0716,30591.0
2024-08-05 12:30:00,280.17,281.06,279.89,280.79,29384.0,275.0716,275.9454,274.7967,275.6803,29384.0
2024-08-05 13:00:00,280.76,280.85,279.98,280.54,27102.0,275.6509,275.7393,274.8851,275.4349,27102.0
2024-08-05 13:30:00,280.39,280.6,279.21,279.22,24183.0,275.2876,275.4938,274.1291,274.1389,24183.0
2024-08-05 14:00:00,279.31,280.68,279.03,280.54,27481.0,274.2273,275.5723,273.9524,275.4349,27481.0
2024-08-05 14:30:00,280.54,280.64,279.94,280.08,27006.0,275.4349,275.5331,274.8458,274.9833,27006.0
2024-08-05 15:00:00,280.16,280.6,278.65,278.76,45548.0,275.0618,275.4938,273.5793,273.6873,45548.0
2024-08-05 15:30:00,278.61,279.01,277.63,278.69,108489.0,273.54,273.9327,272.5779,273.6186,108489.0
2024-08-06 09:30:00,278.76,282.14,278.38,281.11,28262.0,273.6873,277.0058,273.3142,275.9945,28262.0
2024-08-06 10:00:00,280.96,280.98,279.78,279.86,31059.0,275.8473,275.8669,274.6887,274.7673,31059.0
2024-08-06 10:30:00,279.6,280.6,279.56,279.63,32684.0,274.512,275.4938,274.4727,274.5415,32684.0
2024-08-06 11:00:00,279.46,280.75,279.46,279.62,33737.0,274.3746,275.6411,274.3746,274.5316,33737.0
2024-08-06 11:30:00,279.59,280.51,279.42,280.38,11679.0,274.5022,275.4054,274.3353,275.2778,11679.0
2024-08-06 12:00:00,280.52,281.55,280.43,280.92,15982.0,275.4153,276.4265,275.3269,275.808,15982.0
2024-08-06 12:30:00,280.78,280.89,279.88,280.47,9342.0,275.6705,275.7785,274.7869,275.3662,9342.0
2024-08-06 13:00:00,280.28,281.0,279.89,280.11,20686.0,275.1796,275.8865,274.7967,275.0127,20686.0
2024-08-06 13:30:00,280.18,280.29,279.78,280.17,11194.0,275.0814,275.1894,274.6887,275.0716,11194.0
2024-08-06 14:00:00,280.02,280.27,279.6,280.07,27446.0,274.9244,275.1698,274.512,274.9734,27446.0
2024-08-06 14:30:00,280.07,280.22,279.45,279.45,25632.0,274.9734,275.1207,274.3647,274.3647,25632.0
2024-08-06 15:00:00,279.55,279.82,278.84,279.39,17452.0,274.4629,274.728,273.7658,274.3058,17452.0
2024-08-06 15:30:00,279.42,279.55,277.79,278.65,97028.0,274.3353,274.4629,272.7349,273.5793,97028.0
2024-08-07 09:30:00,280.65,281.84,279.0,280.73,105524.0,275.5429,276.7112,273.9229,275.6214,105524.0
2024-08-07 10:00:00,280.66,281.58,279.73,281.37,84546.0,275.5527,276.456,274.6396,276.2498,84546.0
2024-08-07 10:30:00,281.24,282.56,280.72,282.5,55948.0,276.1222,277.4181,275.6116,277.3592,55948.0
2024-08-07 11:00:00,282.44,282.8,281.68,282.67,50075.0,277.3003,277.6538,276.5542,277.5261,50075.0
2024-08-07 11:30:00,282.65,283.31,282.09,282.48,27848.0,277.5065,278.1545,276.9567,277.3396,27848.0
2024-08-07 12:00:00,282.48,283.18,282.3,282.95,34754.0,277.3396,278.0269,277.1629,277.801,34754.0
2024-08-07 12:30:00,282.95,282.95,281.55,281.56,31656.0,277.801,277.801,276.4265,276.4363,31656.0
2024-08-07 13:00:00,281.64,281.66,279.96,279.96,12448.0,276.5149,276.5345,274.8655,274.8655,12448.0
2024-08-07 13:30:00,280.2,280.25,279.41,279.41,11375.0,275.1011,275.1502,274.3255,274.3255,11375.0
2024-08-07 14:00:00,279.27,279.27,278.11,278.88,13810.0,274.188,274.188,273.0491,273.8051,13810.0
2024-08-07 14:30:00,278.73,278.89,278.01,278.16,7245.0,273.6578,273.8149,272.9509,273.0982,7245.0
2024-08-07 15:00:00,278.3,279.41,278.17,278.56,21882.0,273.2357,274.3255,273.108,273.4909,21882.0
2024-08-07 15:30:00,278.35,278.63,277.38,277.56,73821.0,273.2847,273.5597,272.3324,272.5091,73821.0
2024-08-08 09:30:00,277.0,279.06,276.91,277.9,67087.0,271.9593,273.9818,271.871,272.8429,67087.0
2024-08-08 10:00:00,278.25,279.28,277.46,278.5,33918.0,273.1866,274.1978,272.4109,273.432,33918.0
2024-08-08 10:30:00,278.5,278.8,277.76,278.15,86159.0,273.432,273.7266,272.7055,273.0884,86159.0
2024-08-08 11:00:00,278.15,280.0,278.11,279.85,33089.0,273.0884,274.9047,273.0491,274.7575,33089.0
2024-08-08 11:30:00,279.83,280.1,279.05,279.26,28439.0,274.7378,275.0029,273.972,274.1782,28439.0
2024-08-08 12:00:00,279.14,279.24,278.5,278.97,10342.0,274.0604,274.1586,273.432,273.8935,10342.0
2024-08-08 12:30:00,278.96,279.11,278.11,278.15,12697.0,273.8836,274.0309,273.0491,273.0884,12697.0
2024-08-08 13:00:00,278.15,278.91,277.81,278.9,11714.0,273.0884,273.8346,272.7546,273.8247,11714.0
2024-08-08 13:30:00,279.02,279.08,277.74,278.14,30241.0,273.9426,274.0015,272.6858,273.0786,30241.0
2024-08-08 14:00:00,278.09,279.29,278.09,279.03,9455.0,273.0295,274.2076,273.0295,273.9524,9455.0
2024-08-08 14:30:00,279.02,279.37,278.46,279.24,16593.0,273.9426,274.2862,273.3927,274.1586,16593.0
2024-08-08 15:00:00,279.19,280.05,279.18,279.67,15836.0,274.1095,274.9538,274.0996,274.5807,15836.0
2024-08-08 15:30:00,279.73,279.78,277.99,279.22,75593.0,274.6396,274.6887,272.9313,274.1389,75593.0
2024-08-09 09:30:00,278.99,279.62,276.77,278.13,12903.0,273.9131,274.5316,271.7335,273.0688,12903.0
2024-08-09 10:00:00,278.5,278.65,277.58,278.41,10969.0,273.432,273.5793,272.5288,273.3437,10969.0
2024-08-09 10:30:00,278.55,279.68,278.11,279.34,18437.0,273.4811,274.5905,273.0491,274.2567,18437.0
2024-08-09 11:00:00,279.31,279.83,278.87,278.9,27254.0,274.2273,274.7378,273.7953,273.8247,27254.0
2024-08-09 11:30:00,279.04,280.06,279.04,279.42,30087.0,273.9622,274.9636,273.9622,274.3353,30087.0
2024-08-09 12:00:00,279.3,279.44,278.6,278.95,8375.0,274.2175,274.3549,273.5302,273.8738,8375.0
2024-08-09 12:30:00,278.97,279.36,278.66,279.33,9556.0,273.8935,274.2764,273.5891,274.2469,9556.0
2024-08-09 13:00:00,279.31,280.12,279.3,280.0,52363.0,274.2273,275.0225,274.2175,274.9047,52363.0
2024-08-09 13:30:00,280.0,280.11,279.13,279.35,27133.0,274.9047,275.0127,274.0506,274.2666,27133.0
2024-08-09 14:00:00,279.51,279.56,278.64,279.05,18514.0,274.4236,274.4727,273.5695,273.972,18514.0
2024-08-09 14:30:00,278.94,279.18,278.34,278.74,14492.0,273.864,274.0996,273.2749,273.6677,14492.0
2024-08-09 15:00:00,278.8,278.95,278.31,278.67,17452.0,273.7266,273.8738,273.2455,273.5989,17452.0
2024-08-09 15:30:00,278.56,278.61,277.56,278.31,73053.0,273.4909,273.54,272.5091,273.2455,73053.0
2024-08-12 09:30:00,277.64,277.76,275.41,275.41,30209.0,272.5877,272.7055,270.3982,270.3982,30209.0
2024-08-12 10:00:00,275.66,277.08,275.63,276.29,39357.0,270.6437,272.0379,270.6142,271.2622,39357.0
2024-08-12 10:30:00,276.42,276.96,275.94,276.85,28686.0,271.3899,271.92,270.9186,271.812,28686.0
2024-08-12 11:00:00,276.75,276.75,274.65,274.79,42397.0,271.7139,271.7139,269.6521,269.7895,42397.0
2024-08-12 11:30:00,274.75,275.57,274.41,275.36,37402.0,269.7503,270.5553,269.4164,270.3492,37402.0
2024-08-12 12:00:00,275.25,275.36,274.64,274.94,19245.0,270.2412,270.3492,269.6423,269.9368,19245.0
2024-08-12 12:30:00,274.88,275.14,274.01,274.48,48411.0,269.8779,270.1332,269.0237,269.4852,48411.0
2024-08-12 13:00:00,274.33,274.8,274.14,274.46,13543.0,269.3379,269.7994,269.1514,269.4655,13543.0
2024-08-12 13:30:00,274.47,274.83,273.78,274.01,16787.0,269.4754,269.8288,268.7979,269.0237,16787.0
2024-08-12 14:00:00,274.03,274.28,273.77,274.09,11523.0,269.0434,269.2888,268.7881,269.1023,11523.0
2024-08-12 14:30:00,274.02,274.65,274.02,274.58,11873.0,269.0335,269.6521,269.0335,269.5834,11873.0
2024-08-12 15:00:00,274.51,274.74,273.0,274.12,408930.0,269.5146,269.7404,268.0321,269.1317,408930.0
2024-08-12 15:30:00,274.12,274.14,273.23,273.92,169473.0,269.1317,269.1514,268.2579,268.9354,169473.0
2024-08-13 09:30:00,274.77,275.69,274.2,274.81,18305.0,269.7699,270.6732,269.2103,269.8092,18305.0
2024-08-13 10:00:00,274.66,274.68,273.68,274.25,13758.0,269.6619,269.6815,268.6997,269.2594,13758.0
2024-08-13 10:30:00,274.48,275.4,274.18,275.34,23421.0,269.4852,270.3884,269.1906,270.3295,23421.0
2024-08-13 11:00:00,275.18,275.59,274.79,275.29,15695.0,270.1724,270.575,269.7895,270.2804,15695.0
2024-08-13 11:30:00,275.38,275.38,274.73,274.79,15667.0,270.3688,270.3688,269.7306,269.7895,15667.0
2024-08-13 12:00:00,274.79,275.13,274.61,274.77,12309.0,269.7895,270.1233,269.6128,269.7699,12309.0
2024-08-13 12:30:00,274.4,275.7,274.28,275.21,14253.0,269.4066,270.683,269.2888,270.2019,14253.0
2024-08-13 13:00:00,275.19,275.74,274.96,275.59,6958.0,270.1823,270.7222,269.9564,270.575,6958.0
2024-08-13 13:30:00,275.6,276.31,275.15,275.75,24025.0,270.5848,271.2819,270.143,270.7321,24025.0
2024-08-13 14:00:00,275.88,276.17,275.68,276.07,7397.0,270.8597,271.1444,270.6633,271.0462,7397.0
2024-08-13 14:30:00,276.0,276.86,275.87,276.63,26839.0,270.9775,271.8219,270.8499,271.596,26839.0
2024-08-13 15:00:00,276.58,277.0,276.5,276.99,19050.0,271.547,271.9593,271.4684,271.9495,19050.0
2024-08-13 15:30:00,276.86,277.34,276.04,276.68,63329.0,271.8219,272.2931,271.0168,271.6451,63329.0
2024-08-14 09:30:00,276.22,277.03,274.5,274.83,11285.0,271.1935,271.9888,269.5048,269.8288,11285.0
2024-08-14 10:00:00,274.35,275.26,273.8,274.94,18752.0,269.3575,270.251,268.8175,269.9368,18752.0
2024-08-14 10:30:00,275.03,275.19,274.35,274.52,18581.0,270.0252,270.1823,269.3575,269.5244,18581.0
2024-08-14 11:00:00,274.55,275.08,274.34,274.6,29929.0,269.5539,270.0743,269.3477,269.603,29929.0
2024-08-14 11:30:00,274.6,274.81,274.23,274.43,12135.0,269.603,269.8092,269.2397,269.4361,12135.0
2024-08-14 12:00:00,274.37,274.56,273.32,273.37,15291.0,269.3772,269.5637,268.3463,268.3954,15291.0
2024-08-14 12:30:00,273.37,274.37,273.36,274.37,18396.0,268.3954,269.3772,268.3856,269.3772,18396.0
2024-08-14 13:00:00,274.15,274.15,273.3,273.96,22136.0,269.1612,269.1612,268.3266,268.9746,22136.0
2024-08-14 13:30:00,273.84,274.34,273.67,274.13,13588.0,268.8568,269.3477,268.6899,269.1415,13588.0
2024-08-14 14:00:00,274.13,275.8,273.97,275.8,32062.0,269.1415,270.7812,268.9845,270.7812,32062.0
2024-08-14 14:30:00,275.88,276.92,275.46,276.84,36125.0,270.8597,271.8808,270.4473,271.8022,36125.0
2024-08-14 15:00:00,276.86,277.25,276.55,276.68,37613.0,271.8219,272.2048,271.5175,271.6451,37613.0
2024-08-14 15:30:00,276.66,276.88,275.84,276.36,95549.0,271.6255,271.8415,270.8204,271.331,95549.0
2024-08-15 09:30:00,277.51,278.0,273.8,273.8,44293.0,272.46,272.9411,268.8175,268.8175,44293.0
2024-08-15 10:00:00,273.91,275.54,272.55,272.68,34251.0,268.9255,270.5259,267.5903,267.7179,34251.0
2024-08-15 10:30:00,272.61,273.22,271.79,272.51,27132.0,267.6492,268.2481,266.8441,267.551,27132.0
2024-08-15 11:00:00,272.63,273.1,272.29,272.96,19308.0,267.6688,268.1303,267.335,267.9928,19308.0
2024-08-15 11:30:00,272.94,273.25,272.6,272.75,13119.0,267.9732,268.2776,267.6394,267.7867,13119.0
2024-08-15 12:00:00,272.91,273.58,272.77,273.48,23001.0,267.9437,268.6016,267.8063,268.5034,23001.0
2024-08-15 12:30:00,273.56,274.24,273.38,273.93,64723.0,268.5819,269.2495,268.4052,268.9452,64723.0
2024-08-15 13:00:00,273.97,274.55,273.13,274.55,20251.0,268.9845,269.5539,268.1597,269.5539,20251.0
2024-08-15 13:30:00,274.55,275.09,274.35,274.93,25453.0,269.5539,270.0841,269.3575,269.927,25453.0
2024-08-15 14:00:00,274.85,274.85,273.56,273.91,19558.0,269.8484,269.8484,268.5819,268.9255,19558.0
2024-08-15 14:30:00,273.93,274.03,273.54,274.03,13379.0,268.9452,269.0434,268.5623,269.0434,13379.0
2024-08-15 15:00:00,273.92,274.39,273.83,274.39,16806.0,268.9354,269.3968,268.847,269.3968,16806.0
2024-08-15 15:30:00,274.3,274.68,273.49,273.99,73466.0,269.3084,269.6815,268.5132,269.0041,73466.0
2024-08-16 09:30:00,274.36,275.23,273.32,274.13,49084.0,269.3674,270.2215,268.3463,269.1415,49084.0
2024-08-16 10:00:00,274.49,275.17,274.0,274.0,28965.0,269.495,270.1626,269.0139,269.0139,28965.0
2024-08-16 10:30:00,273.9,274.61,273.59,274.51,21440.0,268.9157,269.6128,268.6114,269.5146,21440.0
2024-08-16 11:00:00,274.38,274.77,274.35,274.63,13812.0,269.387,269.7699,269.3575,269.6324,13812.0
2024-08-16 11:30:00,274.63,274.8,273.81,274.8,29951.0,269.6324,269.7994,268.8274,269.7994,29951.0
2024-08-16 12:00:00,274.51,274.8,274.46,274.63,10539.0,269.5146,269.7994,269.4655,269.6324,10539.0
2024-08-16 12:30:00,274.62,275.91,274.62,275.68,25890.0,269.6226,270.8892,269.6226,270.6633,25890.0
2024-08-16 13:00:00,275.68,275.84,275.31,275.43,10981.0,270.6633,270.8204,270.3001,270.4179,10981.0
2024-08-16 13:30:00,275.43,275.83,275.3,275.68,10394.0,270.4179,270.8106,270.2903,270.6633,10394.0
2024-08-16 14:00:00,275.7,275.83,275.43,275.45,11028.0,270.683,270.8106,270.4179,270.4375,11028.0
2024-08-16 14:30:00,275.43,275.78,275.43,275.78,8341.0,270.4179,270.7615,270.4179,270.7615,8341.0
2024-08-16 15:00:00,275.79,275.91,275.11,275.24,27155.0,270.7713,270.8892,270.1037,270.2313,27155.0
2024-08-16 15:30:00,275.17,276.1,275.15,276.04,77439.0,270.1626,271.0757,270.143,271.0168,77439.0
2024-08-19 09:30:00,275.33,277.38,275.33,276.33,18273.0,270.3197,272.3324,270.3197,271.3015,18273.0
2024-08-19 10:00:00,276.1,276.89,276.02,276.88,16806.0,271.0757,271.8513,270.9971,271.8415,16806.0
2024-08-19 10:30:00,276.81,277.07,275.92,275.92,27405.0,271.7728,272.028,270.899,270.899,27405.0
2024-08-19 11:00:00,275.73,275.73,274.68,274.89,13504.0,270.7124,270.7124,269.6815,269.8877,13504.0
2024-08-19 11:30:00,274.8,275.05,274.57,274.61,10347.0,269.7994,270.0448,269.5735,269.6128,10347.0
2024-08-19 12:00:00,274.71,274.78,274.11,274.36,13023.0,269.711,269.7797,269.1219,269.3674,13023.0
2024-08-19 12:30:00,274.25,274.52,274.2,274.39,10987.0,269.2594,269.5244,269.2103,269.3968,10987.0
2024-08-19 13:00:00,274.15,274.61,274.01,274.34,11795.0,269.1612,269.6128,269.0237,269.3477,11795.0
2024-08-19 13:30:00,274.38,274.53,274.24,274.36,10485.0,269.387,269.5343,269.2495,269.3674,10485.0
2024-08-19 14:00:00,274.32,274.48,274.03,274.1,5308.0,269.3281,269.4852,269.0434,269.1121,5308.0
2024-08-19 14:30:00,274.12,274.27,273.82,274.02,14463.0,269.1317,269.279,268.8372,269.0335,14463.0
2024-08-19 15:00:00,273.91,274.49,273.72,274.38,24149.0,268.9255,269.495,268.739,269.387,24149.0
2024-08-19 15:30:00,274.45,274.76,274.11,274.15,64283.0,269.4557,269.7601,269.1219,269.1612,64283.0
2024-08-20 09:30:00,273.27,274.84,273.27,274.31,49535.0,268.2972,269.8386,268.2972,269.3183,49535.0
2024-08-20 10:00:00,274.5,275.4,274.22,274.55,10509.0,269.5048,270.3884,269.2299,269.5539,10509.0
2024-08-20 10:30:00,274.38,275.05,274.31,274.44,8618.0,269.387,270.0448,269.3183,269.4459,8618.0
2024-08-20 11:00:00,274.37,274.37,272.83,272.83,7911.0,269.3772,269.3772,267.8652,267.8652,7911.0
2024-08-20 11:30:00,272.76,272.97,272.32,272.91,8993.0,267.7965,268.0027,267.3645,267.9437,8993.0
2024-08-20 12:00:00,273.06,273.65,272.82,273.64,5649.0,268.091,268.6703,267.8554,268.6605,5649.0
2024-08-20 12:30:00,273.56,274.32,273.56,273.98,11515.0,268.5819,269.3281,268.5819,268.9943,11515.0
2024-08-20 13:00:00,273.83,274.0,273.65,273.69,4274.0,268.847,269.0139,268.6703,268.7095,4274.0
2024-08-20 13:30:00,273.71,273.84,273.0,273.0,6670.0,268.7292,268.8568,268.0321,268.0321,6670.0
2024-08-20 14:00:00,272.99,273.36,272.96,273.33,11827.0,268.0223,268.3856,267.9928,268.3561,11827.0
2024-08-20 14:30:00,273.19,273.29,272.94,273.01,4296.0,268.2186,268.3168,267.9732,268.0419,4296.0
2024-08-20 15:00:00,273.0,273.17,272.56,272.63,9941.0,268.0321,268.199,267.6001,267.6688,9941.0
2024-08-20 15:30:00,272.59,273.48,272.12,273.45,91049.0,267.6296,268.5034,267.1681,268.4739,91049.0
2024-08-21 09:30:00,273.05,274.99,271.87,274.66,23674.0,268.0812,269.9859,266.9227,269.6619,23674.0
2024-08-21 10:00:00,274.9,275.62,274.23,275.61,13273.0,269.8975,270.6044,269.2397,270.5946,13273.0
2024-08-21 10:30:00,275.72,275.95,275.06,275.07,11376.0,270.7026,270.9284,270.0546,270.0644,11376.0
2024-08-21 11:00:00,275.14,276.55,274.82,276.55,11424.0,270.1332,271.5175,269.819,271.5175,11424.0
2024-08-21 11:30:00,276.06,276.08,275.26,275.26,11663.0,271.0364,271.0561,270.251,270.251,11663.0
2024-08-21 12:00:00,275.05,275.2,274.96,275.03,4146.0,270.0448,270.1921,269.9564,270.0252,4146.0
2024-08-21 12:30:00,275.11,275.31,274.48,274.59,12117.0,270.1037,270.3001,269.4852,269.5932,12117.0
2024-08-21 13:00:00,274.64,274.66,274.28,274.52,8683.0,269.6423,269.6619,269.2888,269.5244,8683.0
2024-08-21 13:30:00,274.5,274.95,274.5,274.87,9704.0,269.5048,269.9466,269.5048,269.8681,9704.0
2024-08-21 14:00:00,274.99,275.03,274.67,274.84,11454.0,269.9859,270.0252,269.6717,269.8386,11454.0
2024-08-21 14:30:00,274.91,275.13,274.71,274.84,6690.0,269.9073,270.1233,269.711,269.8386,6690.0
2024-08-21 15:00:00,274.92,274.99,274.67,274.99,17406.0,269.9172,269.9859,269.6717,269.9859,17406.0
2024-08-21 15:30:00,274.89,275.86,274.88,275.86,109100.0,269.8877,270.8401,269.8779,270.8401,109100.0
2024-08-22 09:30:00,275.71,276.04,274.47,274.8,23857.0,270.6928,271.0168,269.4754,269.7994,23857.0
2024-08-22 10:00:00,274.63,274.8,273.73,273.98,12509.0,269.6324,269.7994,268.7488,268.9943,12509.0
2024-08-22 10:30:00,274.29,274.29,273.68,273.93,8917.0,269.2986,269.2986,268.6997,268.9452,8917.0
2024-08-22 11:00:00,274.03,274.04,273.34,273.66,25004.0,269.0434,269.0532,268.3659,268.6801,25004.0
2024-08-22 11:30:00,274.04,274.51,273.89,274.51,13848.0,269.0532,269.5146,268.9059,269.5146,13848.0
2024-08-22 12:00:00,274.42,274.89,274.4,274.72,8956.0,269.4263,269.8877,269.4066,269.7208,8956.0
2024-08-22 12:30:00,274.79,275.33,274.28,274.28,12243.0,269.7895,270.3197,269.2888,269.2888,12243.0
2024-08-22 13:00:00,274.33,274.55,274.1,274.25,8287.0,269.3379,269.5539,269.1121,269.2594,8287.0
2024-08-22 13:30:00,274.22,274.22,273.55,273.55,7731.0,269.2299,269.2299,268.5721,268.5721,7731.0
2024-08-22 14:00:00,273.5,274.31,273.46,274.12,10691.0,268.523,269.3183,268.4837,269.1317,10691.0
2024-08-22 14:30:00,274.04,274.2,273.76,273.87,24484.0,269.0532,269.2103,268.7783,268.8863,24484.0
2024-08-22 15:00:00,273.9,274.47,273.9,274.31,20633.0,268.9157,269.4754,268.9157,269.3183,20633.0
2024-08-22 15:30:00,274.41,274.58,273.74,274.41,64926.0,269.4164,269.5834,268.7586,269.4164,64926.0
2024-08-23 09:30:00,275.59,275.59,274.74,274.81,14397.0,270.575,270.575,269.7404,269.8092,14397.0
2024-08-23 10:00:00,275.3,276.41,275.3,275.59,32280.0,270.2903,271.3801,270.2903,270.575,32280.0
2024-08-23 10:30:00,275.5,276.2,275.17,275.88,13460.0,270.4866,271.1739,270.1626,270.8597,13460.0
2024-08-23 11:00:00,275.61,276.14,275.59,275.89,8299.0,270.5946,271.115,270.575,270.8695,8299.0
2024-08-23 11:30:00,275.8,276.32,275.0,275.19,17794.0,270.7812,271.2917,269.9957,270.1823,17794.0
2024-08-23 12:00:00,274.88,275.14,274.03,274.5,12711.0,269.8779,270.1332,269.0434,269.5048,12711.0
2024-08-23 12:30:00,274.63,274.83,274.17,274.57,6872.0,269.6324,269.8288,269.1808,269.5735,6872.0
2024-08-23 13:00:00,274.59,275.34,274.55,275.27,7401.0,269.5932,270.3295,269.5539,270.2608,7401.0
2024-08-23 13:30:00,275.41,275.42,275.08,275.33,5498.0,270.3982,270.4081,270.0743,270.3197,5498.0
2024-08-23 14:00:00,275.25,275.37,274.69,274.74,7721.0,270.2412,270.359,269.6914,269.7404,7721.0
2024-08-23 14:30:00,274.75,275.0,274.64,274.96,3271.0,269.7503,269.9957,269.6423,269.9564,3271.0
2024-08-23 15:00:00,274.96,275.21,274.84,275.21,10134.0,269.9564,270.2019,269.8386,270.2019,10134.0
2024-08-23 15:30:00,275.28,276.2,275.05,275.71,86943.0,270.2706,271.1739,270.0448,270.6928,86943.0
2024-08-26 09:30:00,275.75,278.35,275.75,277.53,44669.0,270.7321,273.2847,270.7321,272.4797,44669.0
2024-08-26 10:00:00,277.84,278.62,276.92,278.62,29706.0,272.784,273.5498,271.8808,273.5498,29706.0
2024-08-26 10:30:00,278.56,279.64,278.17,278.56,69318.0,273.4909,274.5513,273.108,273.4909,69318.0
2024-08-26 11:00:00,278.56,279.25,278.02,278.64,34100.0,273.4909,274.1684,272.9608,273.5695,34100.0
2024-08-26 11:30:00,278.55,279.34,278.18,278.48,41562.0,273.4811,274.2567,273.1178,273.4124,41562.0
2024-08-26 12:00:00,278.48,279.3,278.45,279.3,20640.0,273.4124,274.2175,273.3829,274.2175,20640.0
2024-08-26 12:30:00,279.17,279.39,278.62,279.2,12151.0,274.0898,274.3058,273.5498,274.1193,12151.0
2024-08-26 13:00:00,279.16,279.5,279.03,279.03,12740.0,274.08,274.4138,273.9524,273.9524,12740.0
2024-08-26 13:30:00,279.12,279.28,278.62,278.97,12612.0,274.0407,274.1978,273.5498,273.8935,12612.0
2024-08-26 14:00:00,278.86,279.01,278.6,278.74,12771.0,273.7855,273.9327,273.5302,273.6677,12771.0
2024-08-26 14:30:00,278.63,278.7,277.97,278.31,10577.0,273.5597,273.6284,272.9117,273.2455,10577.0
2024-08-26 15:00:00,278.28,278.43,278.16,278.29,17682.0,273.216,273.3633,273.0982,273.2258,17682.0
2024-08-26 15:30:00,278.31,278.86,277.99,278.85,69715.0,273.2455,273.7855,272.9313,273.7757,69715.0
2024-08-27 09:30:00,278.85,279.81,277.84,278.84,34217.0,273.7757,274.7182,272.784,273.7658,34217.0
2024-08-27 10:00:00,278.44,279.62,278.28,278.71,17435.0,273.3731,274.5316,273.216,273.6382,17435.0
2024-08-27 10:30:00,278.8,279.11,278.27,278.43,22515.0,273.7266,274.0309,273.2062,273.3633,22515.0
2024-08-27 11:00:00,278.46,278.46,276.62,276.65,12460.0,273.3927,273.3927,271.5862,271.6157,12460.0
2024-08-27 11:30:00,276.71,276.71,275.56,275.76,23911.0,271.6746,271.6746,270.5455,270.7419,23911.0
2024-08-27 12:00:00,275.7,276.09,274.92,274.93,8613.0,270.683,271.0659,269.9172,269.927,8613.0
2024-08-27 12:30:00,275.0,275.6,274.91,275.56,14688.0,269.9957,270.5848,269.9073,270.5455,14688.0
2024-08-27 13:00:00,275.5,275.89,275.29,275.82,16662.0,270.4866,270.8695,270.2804,270.8008,16662.0
2024-08-27 13:30:00,275.92,277.01,275.83,276.8,17204.0,270.899,271.9691,270.8106,271.763,17204.0
2024-08-27 14:00:00,276.58,277.25,276.48,277.2,19266.0,271.547,272.2048,271.4488,272.1557,19266.0
2024-08-27 14:30:00,277.08,277.83,276.84,277.83,27110.0,272.0379,272.7742,271.8022,272.7742,27110.0
2024-08-27 15:00:00,277.72,278.1,277.34,277.98,15576.0,272.6662,273.0393,272.2931,272.9215,15576.0
2024-08-27 15:30:00,277.87,278.45,277.42,277.9,169654.0,272.8135,273.3829,272.3717,272.8429,169654.0
2024-08-28 09:30:00,278.15,279.73,276.21,278.59,18604.0,273.0884,274.6396,271.1837,273.5204,18604.0
2024-08-28 10:00:00,278.8,278.87,277.18,277.66,15032.0,273.7266,273.7953,272.136,272.6073,15032.0
2024-08-28 10:30:00,277.16,278.0,277.0,277.22,15306.0,272.1164,272.9411,271.9593,272.1753,15306.0
2024-08-28 11:00:00,277.07,277.66,277.01,277.66,13541.0,272.028,272.6073,271.9691,272.6073,13541.0
2024-08-28 11:30:00,277.43,277.43,277.0,277.31,8029.0,272.3815,272.3815,271.9593,272.2637,8029.0
2024-08-28 12:00:00,277.25,277.25,276.43,276.57,4493.0,272.2048,272.2048,271.3997,271.5371,4493.0
2024-08-28 12:30:00,276.62,277.01,276.46,276.95,6641.0,271.5862,271.9691,271.4291,271.9102,6641.0
2024-08-28 13:00:00,276.9,277.24,276.72,276.84,7272.0,271.8611,272.1949,271.6844,271.8022,7272.0
2024-08-28 13:30:00,276.53,276.87,276.2,276.21,7324.0,271.4979,271.8317,271.1739,271.1837,7324.0
2024-08-28 14:00:00,276.04,276.1,275.58,275.71,13186.0,271.0168,271.0757,270.5652,270.6928,13186.0
2024-08-28 14:30:00,275.67,276.36,275.4,276.34,13062.0,270.6535,271.331,270.3884,271.3113,13062.0
2024-08-28 15:00:00,276.36,276.63,275.87,276.48,9742.0,271.331,271.596,270.8499,271.4488,9742.0
2024-08-28 15:30:00,276.46,277.22,276.13,276.94,54191.0,271.4291,272.1753,271.1051,271.9004,54191.0
2024-08-29 09:30:00,277.57,278.11,275.64,276.13,25531.0,272.5189,273.0491,270.6241,271.1051,25531.0
2024-08-29 10:00:00,276.15,277.27,275.86,276.93,12201.0,271.1248,272.2244,270.8401,271.8906,12201.0
2024-08-29 10:30:00,276.7,277.33,276.6,277.14,8653.0,271.6648,272.2833,271.5666,272.0968,8653.0
2024-08-29 11:00:00,276.9,277.58,276.9,277.5,9190.0,271.8611,272.5288,271.8611,272.4502,9190.0
2024-08-29 11:30:00,277.45,277.93,277.41,277.8,8204.0,272.4011,272.8724,272.3619,272.7448,8204.0
2024-08-29 12:00:00,278.0,278.56,277.99,278.38,4594.0,272.9411,273.4909,272.9313,273.3142,4594.0
2024-08-29 12:30:00,278.41,279.22,278.37,278.63,24264.0,273.3437,274.1389,273.3044,273.5597,24264.0
2024-08-29 13:00:00,278.63,278.77,278.42,278.77,22673.0,273.5597,273.6971,273.3535,273.6971,22673.0
2024-08-29 13:30:00,278.91,279.44,278.71,279.31,8688.0,273.8346,274.3549,273.6382,274.2273,8688.0
2024-08-29 14:00:00,279.26,279.38,278.97,279.13,16759.0,274.1782,274.296,273.8935,274.0506,16759.0
2024-08-29 14:30:00,278.87,278.87,277.84,278.13,13461.0,273.7953,273.7953,272.784,273.0688,13461.0
2024-08-29 15:00:00,278.0,278.46,277.76,278.31,14102.0,272.9411,273.3927,272.7055,273.2455,14102.0
2024-08-29 15:30:00,278.32,278.35,276.5,277.16,36937.0,273.2553,273.2847,271.4684,272.1164,36937.0
2024-08-30 09:30:00,277.89,278.66,276.33,277.08,19826.0,272.8331,273.5891,271.3015,272.0379,19826.0
2024-08-30 10:00:00,277.64,278.5,276.97,277.44,19274.0,272.5877,273.432,271.9299,272.3913,19274.0
2024-08-30 10:30:00,277.42,277.67,276.7,276.77,15180.0,272.3717,272.6171,271.6648,271.7335,15180.0
2024-08-30 11:00:00,276.65,277.08,275.41,275.47,15315.0,271.6157,272.0379,270.3982,270.4572,15315.0
2024-08-30 11:30:00,275.62,275.62,274.84,275.5,19488.0,270.6044,270.6044,269.8386,270.4866,19488.0
2024-08-30 12:00:00,275.65,276.03,275.0,275.0,17059.0,270.6339,271.007,269.9957,269.9957,17059.0
2024-08-30 12:30:00,275.24,275.24,274.38,275.17,11427.0,270.2313,270.2313,269.387,270.1626,11427.0
2024-08-30 13:00:00,275.21,275.38,274.89,275.15,7083.0,270.2019,270.3688,269.8877,270.143,7083.0
2024-08-30 13:30:00,275.16,275.54,275.1,275.38,5210.0,270.1528,270.5259,270.0939,270.3688,5210.0
2024-08-30 14:00:00,275.27,276.7,275.27,276.4,16252.0,270.2608,271.6648,270.2608,271.3702,16252.0
2024-08-30 14:30:00,276.67,277.26,276.46,277.26,10690.0,271.6353,272.2146,271.4291,272.2146,10690.0
2024-08-30 15:00:00,277.21,278.23,277.06,277.98,14645.0,272.1655,273.1669,272.0182,272.9215,14645.0
2024-08-30 15:30:00,278.06,279.27,277.52,278.7,186220.0,273.0,274.188,272.4699,273.6284,186220.0
2024-09-03 09:30:00,276.53,278.49,275.42,277.03,210933.0,271.4979,273.4222,270.4081,271.9888,210933.0
2024-09-03 10:00:00,276.03,276.7,274.5,276.5,41973.0,271.007,271.6648,269.5048,271.4684,41973.0
2024-09-03 10:30:00,276.34,277.09,276.1,276.6,35945.0,271.3113,272.0477,271.0757,271.5666,35945.0
2024-09-03 11:00:00,276.75,277.03,275.62,275.94,36327.0,271.7139,271.9888,270.6044,270.9186,36327.0
2024-09-03 11:30:00,275.77,276.02,275.24,275.48,20138.0,270.7517,270.9971,270.2313,270.467,20138.0
2024-09-03 12:00:00,275.66,275.97,275.29,275.49,13041.0,270.6437,270.9481,270.2804,270.4768,13041.0
2024-09-03 12:30:00,275.54,276.01,274.04,274.52,72556.0,270.5259,270.9873,269.0532,269.5244,72556.0
2024-09-03 13:00:00,274.64,275.88,274.51,275.79,21776.0,269.6423,270.8597,269.5146,270.7713,21776.0
2024-09-03 13:30:00,275.79,275.86,275.23,275.28,12920.0,270.7713,270.8401,270.2215,270.2706,12920.0
2024-09-03 14:00:00,275.28,276.22,274.77,276.15,10727.0,270.2706,271.1935,269.7699,271.1248,10727.0
2024-09-03 14:30:00,276.15,276.42,275.22,275.3,15690.0,271.1248,271.3899,270.2117,270.2903,15690.0
2024-09-03 15:00:00,275.3,275.32,274.69,275.0,24614.0,270.2903,270.3099,269.6914,269.9957,24614.0
2024-09-03 15:30:00,275.02,275.47,273.85,275.23,119494.0,270.0153,270.4572,268.8666,270.2215,119494.0
2024-09-04 09:30:00,275.84,278.72,275.84,278.68,31637.0,270.8204,273.648,270.8204,273.6087,31637.0
2024-09-04 10:00:00,278.36,279.0,277.1,277.59,35681.0,273.2946,273.9229,272.0575,272.5386,35681.0
2024-09-04 10:30:00,277.84,277.84,276.44,277.03,12712.0,272.784,272.784,271.4095,271.9888,12712.0
2024-09-04 11:00:00,277.17,277.32,275.86,276.11,17760.0,272.1262,272.2735,270.8401,271.0855,17760.0
2024-09-04 11:30:00,275.99,276.12,275.33,275.38,9230.0,270.9677,271.0953,270.3197,270.3688,9230.0
2024-09-04 12:00:00,275.43,275.54,274.65,275.33,13694.0,270.4179,270.5259,269.6521,270.3197,13694.0
2024-09-04 12:30:00,275.24,275.92,275.24,275.8,10231.0,270.2313,270.899,270.2313,270.7812,10231.0
2024-09-04 13:00:00,275.82,275.89,275.47,275.53,9836.0,270.8008,270.8695,270.4572,270.5161,9836.0
2024-09-04 13:30:00,275.46,275.58,274.84,275.03,15247.0,270.4473,270.5652,269.8386,270.0252,15247.0
2024-09-04 14:00:00,275.04,275.45,274.74,275.17,11469.0,270.035,270.4375,269.7404,270.1626,11469.0
2024-09-04 14:30:00,275.15,275.42,274.81,274.81,14185.0,270.143,270.4081,269.8092,269.8092,14185.0
2024-09-04 15:00:00,274.9,274.99,274.39,274.9,18281.0,269.8975,269.9859,269.3968,269.8975,18281.0
2024-09-04 15:30:00,274.8,275.62,274.4,274.71,103780.0,269.7994,270.6044,269.4066,269.711,103780.0
2024-09-05 09:30:00,274.64,274.64,271.31,271.31,19947.0,269.6423,269.6423,266.3729,266.3729,19947.0
2024-09-05 10:00:00,271.31,272.85,270.87,270.87,25369.0,266.3729,267.8848,265.9409,265.9409,25369.0
2024-09-05 10:30:00,270.97,272.46,270.93,272.44,24852.0,266.039,267.5019,265.9998,267.4823,24852.0
2024-09-05 11:00:00,272.5,273.03,271.9,272.62,33108.0,267.5412,268.0616,266.9521,267.659,33108.0
2024-09-05 11:30:00,272.61,273.29,272.43,272.67,23906.0,267.6492,268.3168,267.4725,267.7081,23906.0
2024-09-05 12:00:00,272.54,273.63,272.52,273.4,23625.0,267.5805,268.6506,267.5608,268.4248,23625.0
2024-09-05 12:30:00,273.59,273.8,273.24,273.8,17020.0,268.6114,268.8175,268.2677,268.8175,17020.0
2024-09-05 13:00:00,273.79,274.51,273.31,273.7,26783.0,268.8077,269.5146,268.3365,268.7194,26783.0
2024-09-05 13:30:00,273.81,274.58,273.81,274.44,13172.0,268.8274,269.5834,268.8274,269.4459,13172.0
2024-09-05 14:00:00,274.38,274.73,274.15,274.37,17488.0,269.387,269.7306,269.1612,269.3772,17488.0
2024-09-05 14:30:00,274.33,274.89,274.24,274.61,19339.0,269.3379,269.8877,269.2495,269.6128,19339.0
2024-09-05 15:00:00,274.56,274.95,274.08,274.87,42111.0,269.5637,269.9466,269.0925,269.8681,42111.0
2024-09-05 15:30:00,274.89,275.41,272.63,273.53,160414.0,269.8877,270.3982,267.6688,268.5525,160414.0
2024-09-06 09:30:00,272.83,275.01,272.83,273.92,61657.0,267.8652,270.0055,267.8652,268.9354,61657.0
2024-09-06 10:00:00,273.87,273.93,271.84,272.19,29728.0,268.8863,268.9452,266.8932,267.2368,29728.0
2024-09-06 10:30:00,272.31,272.49,270.35,270.54,26289.0,267.3547,267.5314,265.4303,265.6169,26289.0
2024-09-06 11:00:00,270.5,271.73,269.33,269.45,23716.0,265.5776,266.7852,264.4289,264.5467,23716.0
2024-09-06 11:30:00,269.39,270.06,269.19,270.04,17768.0,264.4878,265.1456,264.2914,265.126,17768.0
2024-09-06 12:00:00,269.94,270.15,268.96,269.21,21898.0,265.0278,265.234,264.0656,264.3111,21898.0
2024-09-06 12:30:00,269.24,269.85,269.23,269.39,13451.0,264.3405,264.9394,264.3307,264.4878,13451.0
2024-09-06 13:00:00,269.52,269.75,269.28,269.56,17763.0,264.6154,264.8412,264.3798,264.6547,17763.0
2024-09-06 13:30:00,269.39,269.95,268.95,269.03,31876.0,264.4878,265.0376,264.0558,264.1343,31876.0
2024-09-06 14:00:00,268.48,268.69,267.91,267.97,13285.0,263.5944,263.8005,263.0347,263.0936,13285.0
2024-09-06 14:30:00,268.1,268.26,267.55,267.74,16640.0,263.2213,263.3784,262.6813,262.8678,16640.0
2024-09-06 15:00:00,267.74,268.3,267.74,268.0,25758.0,262.8678,263.4176,262.8678,263.1231,25758.0
2024-09-06 15:30:00,268.0,268.87,267.35,268.74,116370.0,263.1231,263.9773,262.4849,263.8496,116370.0
2024-09-09 09:30:00,269.19,271.11,268.46,271.0,23867.0,264.2914,266.1765,263.5747,266.0685,23867.0
2024-09-09 10:00:00,271.25,272.08,271.02,271.45,28815.0,266.314,267.1288,266.0881,266.5103,28815.0
2024-09-09 10:30:00,271.26,272.18,271.04,271.8,15657.0,266.3238,267.227,266.1078,266.8539,15657.0
2024-09-09 11:00:00,271.58,271.78,270.5,270.99,16466.0,266.6379,266.8343,265.5776,266.0587,16466.0
2024-09-09 11:30:00,271.18,272.27,270.93,272.01,14190.0,266.2452,267.3154,265.9998,267.0601,14190.0
2024-09-09 12:00:00,272.06,272.69,272.05,272.69,4140.0,267.1092,267.7277,267.0994,267.7277,4140.0
2024-09-09 12:30:00,272.62,273.2,272.46,273.03,10542.0,267.659,268.2285,267.5019,268.0616,10542.0
2024-09-09 13:00:00,273.03,273.37,272.87,273.17,25221.0,268.0616,268.3954,267.9045,268.199,25221.0
2024-09-09 13:30:00,273.17,273.18,272.74,272.94,13175.0,268.199,268.2088,267.7768,267.9732,13175.0
2024-09-09 14:00:00,272.97,273.27,272.72,273.19,16673.0,268.0027,268.2972,267.7572,268.2186,16673.0
2024-09-09 14:30:00,273.07,273.34,272.88,273.27,19598.0,268.1008,268.3659,267.9143,268.2972,19598.0
2024-09-09 15:00:00,273.26,273.58,272.84,273.18,17261.0,268.2874,268.6016,267.875,268.2088,17261.0
2024-09-09 15:30:00,273.06,273.95,272.66,273.93,115637.0,268.091,268.9648,267.6983,268.9452,115637.0
2024-09-10 09:30:00,274.36,274.97,272.61,273.48,40751.0,269.3674,269.9663,267.6492,268.5034,40751.0
2024-09-10 10:00:00,273.34,273.46,271.95,272.54,17219.0,268.3659,268.4837,267.0012,267.5805,17219.0
2024-09-10 10:30:00,272.24,274.63,272.24,274.45,50981.0,267.2859,269.6324,267.2859,269.4557,50981.0
2024-09-10 11:00:00,274.65,275.69,274.65,275.48,29329.0,269.6521,270.6732,269.6521,270.467,29329.0
2024-09-10 11:30:00,275.53,275.66,274.48,274.65,22124.0,270.5161,270.6437,269.4852,269.6521,22124.0
2024-09-10 12:00:00,274.6,274.6,273.6,274.35,11836.0,269.603,269.603,268.6212,269.3575,11836.0
2024-09-10 12:30:00,274.32,274.8,274.12,274.15,12524.0,269.3281,269.7994,269.1317,269.1612,12524.0
2024-09-10 13:00:00,274.07,274.53,274.06,274.27,8460.0,269.0826,269.5343,269.0728,269.279,8460.0
2024-09-10 13:30:00,274.46,274.75,274.35,274.38,9832.0,269.4655,269.7503,269.3575,269.387,9832.0
2024-09-10 14:00:00,274.38,274.82,274.17,274.82,9770.0,269.387,269.819,269.1808,269.819,9770.0
2024-09-10 14:30:00,274.86,275.53,274.86,275.51,6325.0,269.8583,270.5161,269.8583,270.4964,6325.0
2024-09-10 15:00:00,275.51,275.94,275.42,275.88,17158.0,270.4964,270.9186,270.4081,270.8597,17158.0
2024-09-10 15:30:00,275.77,275.98,274.87,275.08,88683.0,270.7517,270.9579,269.8681,270.0743,88683.0
2024-09-11 09:30:00,277.01,278.49,272.6,272.78,49562.0,271.9691,273.4222,267.6394,267.8161,49562.0
2024-09-11 10:00:00,272.87,272.94,270.13,270.31,41177.0,267.9045,267.9732,265.2143,265.3911,41177.0
2024-09-11 10:30:00,270.31,270.9,270.31,270.55,21110.0,265.3911,265.9703,265.3911,265.6267,21110.0
2024-09-11 11:00:00,270.38,271.13,270.27,270.8,16121.0,265.4598,266.1961,265.3518,265.8721,16121.0
2024-09-11 11:30:00,270.78,272.24,270.7,272.09,31977.0,265.8525,267.2859,265.774,267.1387,31977.0
2024-09-11 12:00:00,272.05,272.62,271.87,271.95,9701.0,267.0994,267.659,266.9227,267.0012,9701.0
2024-09-11 12:30:00,272.07,272.78,271.86,272.72,10088.0,267.119,267.8161,266.9129,267.7572,10088.0
2024-09-11 13:00:00,272.72,273.89,272.71,273.25,14602.0,267.7572,268.9059,267.7474,268.2776,14602.0
2024-09-11 13:30:00,273.37,273.77,273.15,273.61,17054.0,268.3954,268.7881,268.1794,268.631,17054.0
2024-09-11 14:00:00,273.71,274.64,273.63,274.61,11183.0,268.7292,269.6423,268.6506,269.6128,11183.0
2024-09-11 14:30:00,274.57,276.01,274.49,275.42,17321.0,269.5735,270.9873,269.495,270.4081,17321.0
2024-09-11 15:00:00,275.4,276.7,275.19,276.58,19160.0,270.3884,271.6648,270.1823,271.547,19160.0
2024-09-11 15:30:00,276.62,277.91,276.23,277.49,145444.0,271.5862,272.8528,271.2033,272.4404,145444.0
2024-09-12 09:30:00,277.35,278.4,276.22,276.28,70708.0,272.3029,273.3338,271.1935,271.2524,70708.0
2024-09-12 10:00:00,276.02,276.36,274.97,275.45,15625.0,270.9971,271.331,269.9663,270.4375,15625.0
2024-09-12 10:30:00,275.46,275.46,273.76,273.76,10967.0,270.4473,270.4473,268.7783,268.7783,10967.0
2024-09-12 11:00:00,273.88,274.84,273.86,274.04,20323.0,268.8961,269.8386,268.8765,269.0532,20323.0
2024-09-12 11:30:00,274.08,274.86,273.84,274.86,23275.0,269.0925,269.8583,268.8568,269.8583,23275.0
2024-09-12 12:00:00,274.8,275.59,274.69,275.48,55807.0,269.7994,270.575,269.6914,270.467,55807.0
2024-09-12 12:30:00,275.34,276.71,275.26,276.7,26749.0,270.3295,271.6746,270.251,271.6648,26749.0
2024-09-12 13:00:00,276.67,277.09,276.37,276.56,25501.0,271.6353,272.0477,271.3408,271.5273,25501.0
2024-09-12 13:30:00,276.38,278.47,276.38,278.28,23381.0,271.3506,273.4026,271.3506,273.216,23381.0
2024-09-12 14:00:00,278.14,278.95,278.02,278.65,34662.0,273.0786,273.8738,272.9608,273.5793,34662.0
2024-09-12 14:30:00,278.65,279.02,277.43,278.2,62723.0,273.5793,273.9426,272.3815,273.1375,62723.0
2024-09-12 15:00:00,278.12,279.07,278.09,278.88,52122.0,273.0589,273.9916,273.0295,273.8051,52122.0
2024-09-12 15:30:00,278.77,280.42,278.37,279.95,265567.0,273.6971,275.3171,273.3044,274.8556,265567.0
2024-09-13 09:30:00,280.94,284.61,279.74,284.54,55951.0,275.8276,279.4308,274.6495,279.3621,55951.0
2024-09-13 10:00:00,284.38,284.71,283.31,284.68,38620.0,279.205,279.529,278.1545,279.4996,38620.0
2024-09-13 10:30:00,284.74,285.64,284.57,285.62,30960.0,279.5585,280.4421,279.3916,280.4225,30960.0
2024-09-13 11:00:00,285.48,285.49,284.45,284.69,32986.0,280.285,280.2948,279.2737,279.5094,32986.0
2024-09-13 11:30:00,284.67,286.49,284.66,286.11,28514.0,279.4897,281.2766,279.4799,280.9035,28514.0
2024-09-13 12:00:00,286.1,286.42,285.62,285.85,26696.0,280.8937,281.2079,280.4225,280.6483,26696.0
2024-09-13 12:30:00,285.85,286.03,285.39,285.44,18759.0,280.6483,280.825,280.1966,280.2457,18759.0
2024-09-13 13:00:00,285.38,286.0,285.32,285.7,20086.0,280.1868,280.7955,280.1279,280.501,20086.0
2024-09-13 13:30:00,285.67,286.03,284.8,285.07,51248.0,280.4715,280.825,279.6174,279.8825,51248.0
2024-09-13 14:00:00,284.99,285.35,284.47,285.35,24257.0,279.8039,280.1574,279.2934,280.1574,24257.0
2024-09-13 14:30:00,285.29,285.42,285.09,285.28,19323.0,280.0985,280.2261,279.9021,280.0886,19323.0
2024-09-13 15:00:00,285.36,285.41,284.26,284.61,41274.0,280.1672,280.2163,279.0872,279.4308,41274.0
2024-09-13 15:30:00,284.63,284.67,283.97,284.3,136049.0,279.4505,279.4897,278.8025,279.1265,136049.0
2024-09-16 09:30:00,287.0,288.9,286.32,287.82,27477.0,281.7773,283.6428,281.1097,282.5824,27477.0
2024-09-16 10:00:00,287.75,287.81,286.55,287.02,26050.0,282.5137,282.5726,281.3355,281.797,26050.0
2024-09-16 10:30:00,286.9,287.69,286.33,287.41,30826.0,281.6792,282.4548,281.1195,282.1799,30826.0
2024-09-16 11:00:00,287.43,287.83,286.54,286.54,19663.0,282.1995,282.5922,281.3257,281.3257,19663.0
2024-09-16 11:30:00,286.5,287.99,286.45,287.76,20783.0,281.2864,282.7493,281.2374,282.5235,20783.0
2024-09-16 12:00:00,287.75,288.22,287.28,288.18,181147.0,282.5137,282.9751,282.0522,282.9359,181147.0
2024-09-16 12:30:00,288.18,288.82,288.09,288.63,21405.0,282.9359,283.5642,282.8475,283.3777,21405.0
2024-09-16 13:00:00,288.51,288.59,287.85,288.5,16321.0,283.2599,283.3384,282.6119,283.25,16321.0
2024-09-16 13:30:00,288.61,289.44,288.56,289.26,15546.0,283.358,284.1729,283.309,283.9962,15546.0
2024-09-16 14:00:00,289.26,289.41,288.96,289.13,20989.0,283.9962,284.1435,283.7017,283.8686,20989.0
2024-09-16 14:30:00,289.21,289.97,289.21,289.81,18596.0,283.9471,284.6933,283.9471,284.5362,18596.0
2024-09-16 15:00:00,289.81,289.81,288.87,289.38,19708.0,284.5362,284.5362,283.6133,284.114,19708.0
2024-09-16 15:30:00,289.38,289.5,288.39,288.87,125486.0,284.114,284.2318,283.142,283.6133,125486.0
2024-09-17 09:30:00,289.61,291.66,289.11,289.67,35298.0,284.3398,286.3525,283.8489,284.3988,35298.0
2024-09-17 10:00:00,289.77,291.78,289.76,291.43,19434.0,284.4969,286.4704,284.4871,286.1267,19434.0
2024-09-17 10:30:00,291.44,291.76,290.87,291.43,19217.0,286.1365,286.4507,285.5769,286.1267,19217.0
2024-09-17 11:00:00,291.51,291.87,290.86,291.03,32918.0,286.2053,286.5587,285.5671,285.734,32918.0
2024-09-17 11:30:00,290.91,291.2,290.45,290.63,20960.0,285.6162,285.9009,285.1646,285.3413,20960.0
2024-09-17 12:00:00,290.53,291.69,290.31,291.59,17610.0,285.2431,286.382,285.0271,286.2838,17610.0
2024-09-17 12:30:00,291.47,291.52,289.93,290.34,23021.0,286.166,286.2151,284.654,285.0566,23021.0
2024-09-17 13:00:00,290.34,290.34,289.63,289.63,14518.0,285.0566,285.0566,284.3595,284.3595,14518.0
2024-09-17 13:30:00,289.56,289.89,289.18,289.24,48935.0,284.2908,284.6148,283.9177,283.9766,48935.0
2024-09-17 14:00:00,289.23,290.3,289.23,290.17,29614.0,283.9668,285.0173,283.9668,284.8897,29614.0
2024-09-17 14:30:00,290.16,290.9,290.04,290.43,28151.0,284.8798,285.6064,284.762,285.1449,28151.0
2024-09-17 15:00:00,290.36,290.67,290.06,290.67,42915.0,285.0762,285.3806,284.7817,285.3806,42915.0
2024-09-17 15:30:00,290.5,291.83,290.26,291.15,186582.0,285.2137,286.5194,284.978,285.8518,186582.0
2024-09-18 09:30:00,291.8,291.98,288.73,289.6,17866.0,286.49,286.6667,283.4759,284.33,17866.0
2024-09-18 10:00:00,289.55,290.0,288.71,289.11,31728.0,284.2809,284.7227,283.4562,283.8489,31728.0
2024-09-18 10:30:00,289.11,289.34,287.91,288.86,24832.0,283.8489,284.0748,282.6708,283.6035,24832.0
2024-09-18 11:00:00,289.12,289.53,288.29,289.33,33132.0,283.8588,284.2613,283.0439,284.0649,33132.0
2024-09-18 11:30:00,289.53,289.53,288.55,288.93,15029.0,284.2613,284.2613,283.2991,283.6722,15029.0
2024-09-18 12:00:00,288.96,289.24,288.5,289.15,18275.0,283.7017,283.9766,283.25,283.8882,18275.0
2024-09-18 12:30:00,289.13,289.7,288.68,288.68,24434.0,283.8686,284.4282,283.4268,283.4268,24434.0
2024-09-18 13:00:00,288.75,288.75,287.27,287.33,20562.0,283.4955,283.4955,282.0424,282.1013,20562.0
2024-09-18 13:30:00,287.26,287.72,286.71,286.97,13868.0,282.0326,282.4842,281.4926,281.7479,13868.0
2024-09-18 14:00:00,286.83,290.1,286.8,289.78,55064.0,281.6104,284.8209,281.581,284.5068,55064.0
2024-09-18 14:30:00,289.81,290.21,287.66,287.9,23798.0,284.5362,284.9289,282.4253,282.661,23798.0
2024-09-18 15:00:00,287.9,289.24,287.15,288.22,35425.0,282.661,283.9766,281.9246,282.9751,35425.0
2024-09-18 15:30:00,288.12,288.66,287.08,287.3,99700.0,282.877,283.4071,281.8559,282.0719,99700.0
2024-09-19 09:30:00,290.23,290.75,289.11,290.48,34757.0,284.9486,285.4591,283.8489,285.194,34757.0
2024-09-19 10:00:00,290.64,291.0,289.07,289.69,22936.0,285.3511,285.7046,283.8097,284.4184,22936.0
2024-09-19 10:30:00,289.98,290.17,289.17,289.91,13696.0,284.7031,284.8897,283.9079,284.6344,13696.0
2024-09-19 11:00:00,289.82,290.34,289.8,290.29,12743.0,284.546,285.0566,284.5264,285.0075,12743.0
2024-09-19 11:30:00,290.25,290.25,288.97,289.96,17430.0,284.9682,284.9682,283.7115,284.6835,17430.0
2024-09-19 12:00:00,289.96,290.69,289.96,290.49,30767.0,284.6835,285.4002,284.6835,285.2038,30767.0
2024-09-19 12:30:00,290.54,291.22,290.28,291.22,20123.0,285.2529,285.9205,284.9977,285.9205,20123.0
2024-09-19 13:00:00,291.22,291.22,290.13,290.82,58651.0,285.9205,285.9205,284.8504,285.5278,58651.0
2024-09-19 13:30:00,290.91,291.54,290.4,290.74,27986.0,285.6162,286.2347,285.1155,285.4493,27986.0
2024-09-19 14:00:00,290.78,291.06,289.9,290.11,12390.0,285.4886,285.7635,284.6246,284.8307,12390.0
2024-09-19 14:30:00,290.27,290.96,289.96,290.18,21486.0,284.9878,285.6653,284.6835,284.8995,21486.0
2024-09-19 15:00:00,290.28,290.71,289.28,289.34,24667.0,284.9977,285.4198,284.0159,284.0748,24667.0
2024-09-19 15:30:00,289.32,289.36,287.52,287.66,108429.0,284.0551,284.0944,282.2879,282.4253,108429.0
2024-09-20 09:30:00,286.79,286.94,285.73,286.36,291910.0,281.5712,281.7184,280.5305,281.149,291910.0
2024-09-20 10:00:00,286.28,287.9,286.06,287.53,31735.0,281.0704,282.661,280.8544,282.2977,31735.0
2024-09-20 10:30:00,287.37,288.03,287.16,287.48,26809.0,282.1406,282.7886,281.9344,282.2486,26809.0
2024-09-20 11:00:00,287.3,288.28,287.16,288.07,12255.0,282.0719,283.034,281.9344,282.8279,12255.0
2024-09-20 11:30:00,288.12,288.51,287.43,288.44,18415.0,282.877,283.2599,282.1995,283.1911,18415.0
2024-09-20 12:00:00,288.48,288.94,288.26,288.39,19811.0,283.2304,283.682,283.0144,283.142,19811.0
2024-09-20 12:30:00,288.52,288.52,287.77,287.77,18406.0,283.2697,283.2697,282.5333,282.5333,18406.0
2024-09-20 13:00:00,287.88,288.57,287.72,288.54,15648.0,282.6413,283.3188,282.4842,283.2893,15648.0
2024-09-20 13:30:00,288.54,288.74,288.37,288.68,20981.0,283.2893,283.4857,283.1224,283.4268,20981.0
2024-09-20 14:00:00,288.72,288.77,287.79,287.89,30727.0,283.466,283.5151,282.553,282.6511,30727.0
2024-09-20 14:30:00,287.89,288.72,287.57,288.63,27354.0,282.6511,283.466,282.337,283.3777,27354.0
2024-09-20 15:00:00,288.55,288.59,286.88,287.26,53603.0,283.2991,283.3384,281.6595,282.0326,53603.0
2024-09-20 15:30:00,287.26,288.26,286.42,287.99,347243.0,282.0326,283.0144,281.2079,282.7493,347243.0
2024-09-23 09:30:00,289.14,290.72,288.21,290.13,31205.0,283.8784,285.4296,282.9653,284.8504,31205.0
2024-09-23 10:00:00,290.12,290.49,289.55,289.81,15131.0,284.8406,285.2038,284.2809,284.5362,15131.0
2024-09-23 10:30:00,289.84,290.11,289.7,289.88,27748.0,284.5657,284.8307,284.4282,284.6049,27748.0
2024-09-23 11:00:00,289.88,290.77,289.75,290.52,148469.0,284.6049,285.4787,284.4773,285.2333,148469.0
2024-09-23 11:30:00,290.59,293.09,290.59,291.03,31351.0,285.302,287.7565,285.302,285.734,31351.0
2024-09-23 12:00:00,291.14,291.98,291.0,291.96,15117.0,285.842,286.6667,285.7046,286.6471,15117.0
2024-09-23 12:30:00,291.92,291.98,290.85,291.74,14302.0,286.6078,286.6667,285.5573,286.4311,14302.0
2024-09-23 13:00:00,291.66,292.23,291.45,292.18,13532.0,286.3525,286.9122,286.1464,286.8631,13532.0
2024-09-23 13:30:00,292.18,292.99,292.05,292.12,18253.0,286.8631,287.6583,286.7354,286.8042,18253.0
2024-09-23 14:00:00,292.1,292.37,291.41,292.16,17460.0,286.7845,287.0496,286.1071,286.8434,17460.0
2024-09-23 14:30:00,292.19,292.39,291.71,291.96,18114.0,286.8729,287.0693,286.4016,286.6471,18114.0
2024-09-23 15:00:00,291.86,291.89,291.07,291.62,15227.0,286.5489,286.5784,285.7733,286.3133,15227.0
2024-09-23 15:30:00,291.6,292.47,291.5,291.98,91924.0,286.2936,287.1478,286.1955,286.6667,91924.0
2024-09-24 09:30:00,293.49,297.0,293.49,295.04,56655.0,288.1492,291.5954,288.1492,289.671,56655.0
2024-09-24 10:00:00,295.04,296.62,294.59,296.62,50775.0,289.671,291.2223,289.2292,291.2223,50775.0
2024-09-24 10:30:00,296.63,297.53,296.61,297.02,29652.0,291.2321,292.1157,291.2125,291.615,29652.0
2024-09-24 11:00:00,296.9,297.16,295.52,295.56,20342.0,291.4972,291.7525,290.1423,290.1816,20342.0
2024-09-24 11:30:00,295.55,295.88,294.83,295.12,14953.0,290.1718,290.4957,289.4649,289.7496,14953.0
2024-09-24 12:00:00,295.07,295.8,295.01,295.67,8260.0,289.7005,290.4172,289.6416,290.2896,8260.0
2024-09-24 12:30:00,295.8,296.34,295.44,295.5,17787.0,290.4172,290.9474,290.0638,290.1227,17787.0
2024-09-24 13:00:00,295.52,295.61,295.12,295.21,12037.0,290.1423,290.2307,289.7496,289.8379,12037.0
2024-09-24 13:30:00,295.15,295.56,295.03,295.49,16287.0,289.779,290.1816,289.6612,290.1128,16287.0
2024-09-24 14:00:00,295.55,296.07,295.46,296.02,28155.0,290.1718,290.6823,290.0834,290.6332,28155.0
2024-09-24 14:30:00,295.97,296.4,295.68,296.4,27491.0,290.5841,291.0063,290.2994,291.0063,27491.0
2024-09-24 15:00:00,296.24,296.82,296.15,296.82,19996.0,290.8492,291.4186,290.7608,291.4186,19996.0
2024-09-24 15:30:00,296.82,296.82,295.52,295.74,123025.0,291.4186,291.4186,290.1423,290.3583,123025.0
2024-09-25 09:30:00,297.13,297.13,294.59,294.82,35203.0,291.723,291.723,289.2292,289.455,35203.0
2024-09-25 10:00:00,294.82,295.2,293.6,294.2,19796.0,289.455,289.8281,288.2572,288.8463,19796.0
2024-09-25 10:30:00,294.32,294.44,293.54,294.3,19804.0,288.9641,289.082,288.1983,288.9445,19804.0
2024-09-25 11:00:00,294.38,294.55,293.98,294.15,22521.0,289.023,289.19,288.6303,288.7972,22521.0
2024-09-25 11:30:00,294.15,294.92,293.9,294.85,18733.0,288.7972,289.5532,288.5518,289.4845,18733.0
2024-09-25 12:00:00,294.73,295.34,294.66,295.34,11760.0,289.3667,289.9656,289.2979,289.9656,11760.0
2024-09-25 12:30:00,295.17,295.24,294.49,294.55,24510.0,289.7987,289.8674,289.131,289.19,24510.0
2024-09-25 13:00:00,294.52,294.7,294.21,294.22,40738.0,289.1605,289.3372,288.8561,288.866,40738.0
2024-09-25 13:30:00,294.33,295.0,294.31,295.0,12216.0,288.974,289.6318,288.9543,289.6318,12216.0
2024-09-25 14:00:00,294.84,295.69,294.83,295.46,29149.0,289.4747,290.3092,289.4649,290.0834,29149.0
2024-09-25 14:30:00,295.26,295.75,295.26,295.5,30262.0,289.887,290.3681,289.887,290.1227,30262.0
2024-09-25 15:00:00,295.4,295.54,294.71,294.84,39453.0,290.0245,290.1619,289.347,289.4747,39453.0
2024-09-25 15:30:00,294.85,295.76,293.5,295.73,112906.0,289.4845,290.3779,288.1591,290.3485,112906.0
2024-09-26 09:30:00,296.04,298.07,296.02,297.04,41571.0,290.6528,292.6459,290.6332,291.6346,41571.0
2024-09-26 10:00:00,297.14,298.61,296.8,297.97,33694.0,291.7328,293.1761,291.399,292.5477,33694.0
2024-09-26 10:30:00,298.06,298.52,297.16,297.28,28681.0,292.6361,293.0877,291.7525,291.8703,28681.0
2024-09-26 11:00:00,297.29,297.82,296.48,297.56,158796.0,291.8801,292.4004,291.0848,292.1452,158796.0
2024-09-26 11:30:00,297.56,297.7,296.44,297.46,19010.0,292.1452,292.2826,291.0456,292.047,19010.0
2024-09-26 12:00:00,297.38,297.62,296.69,297.01,20505.0,291.9685,292.2041,291.291,291.6052,20505.0
2024-09-26 12:30:00,297.01,298.01,297.01,297.66,21322.0,291.6052,292.587,291.6052,292.2434,21322.0
2024-09-26 13:00:00,297.82,298.16,296.9,297.7,33716.0,292.4004,292.7343,291.4972,292.2826,33716.0
2024-09-26 13:30:00,297.61,298.89,297.42,298.62,45841.0,292.1943,293.451,292.0077,293.1859,45841.0
2024-09-26 14:00:00,298.5,299.4,298.27,299.23,32224.0,293.0681,293.9517,292.8423,293.7848,32224.0
2024-09-26 14:30:00,299.22,299.62,298.99,299.5,41917.0,293.775,294.1677,293.5492,294.0499,41917.0
2024-09-26 15:00:00,299.42,299.93,299.13,299.93,26597.0,293.9713,294.472,293.6866,294.472,26597.0
2024-09-26 15:30:00,299.98,300.45,299.12,299.47,193962.0,294.5211,294.9826,293.6768,294.0204,193962.0
2024-09-27 09:30:00,301.01,301.78,299.55,300.44,26412.0,295.5324,296.2884,294.099,294.9728,26412.0
2024-09-27 10:00:00,300.44,302.0,300.26,301.54,25248.0,294.9728,296.5044,294.796,296.0528,25248.0
2024-09-27 10:30:00,301.88,302.03,300.74,300.95,19299.0,296.3866,296.5338,295.2673,295.4735,19299.0
2024-09-27 11:00:00,300.98,301.64,300.54,301.38,27358.0,295.5029,296.1509,295.0709,295.8957,27358.0
2024-09-27 11:30:00,301.76,301.76,300.89,301.1,15831.0,296.2687,296.2687,295.4146,295.6208,15831.0
2024-09-27 12:00:00,300.97,301.24,300.58,300.9,19368.0,295.4931,295.7582,295.1102,295.4244,19368.0
2024-09-27 12:30:00,300.92,301.29,300.43,301.26,10273.0,295.444,295.8073,294.963,295.7778,10273.0
2024-09-27 13:00:00,301.2,301.42,300.4,300.79,11714.0,295.7189,295.9349,294.9335,295.3164,11714.0
2024-09-27 13:30:00,300.75,300.86,300.05,300.05,14229.0,295.2771,295.3851,294.5899,294.5899,14229.0
2024-09-27 14:00:00,300.03,300.18,299.59,299.71,12724.0,294.5702,294.7175,294.1382,294.2561,12724.0
2024-09-27 14:30:00,299.68,300.39,298.5,300.35,26211.0,294.2266,294.9237,293.0681,294.8844,26211.0
2024-09-27 15:00:00,300.41,300.41,299.82,300.18,24291.0,294.9433,294.9433,294.3641,294.7175,24291.0
2024-09-27 15:30:00,300.05,300.83,299.68,300.33,81446.0,294.5899,295.3557,294.2266,294.8648,81446.0
2024-09-30 09:30:00,300.0,301.6,298.75,299.7,44651.0,294.5408,296.1117,293.3135,294.2462,44651.0
2024-09-30 10:00:00,299.5,300.2,298.83,298.83,13994.0,294.0499,294.7371,293.3921,293.3921,13994.0
2024-09-30 10:30:00,299.05,300.05,298.88,299.86,13921.0,293.6081,294.5899,293.4412,294.4033,13921.0
2024-09-30 11:00:00,299.75,300.0,298.81,299.08,10077.0,294.2953,294.5408,293.3724,293.6375,10077.0
2024-09-30 11:30:00,298.99,299.19,298.1,298.42,11560.0,293.5492,293.7455,292.6754,292.9895,11560.0
2024-09-30 12:00:00,298.57,299.22,298.55,298.7,9766.0,293.1368,293.775,293.1172,293.2644,9766.0
2024-09-30 12:30:00,298.88,298.9,297.73,298.08,11404.0,293.4412,293.4608,292.3121,292.6557,11404.0
2024-09-30 13:00:00,297.86,298.08,297.51,297.63,11388.0,292.4397,292.6557,292.0961,292.2139,11388.0
2024-09-30 13:30:00,297.48,297.8,297.11,297.19,14192.0,292.0666,292.3808,291.7034,291.7819,14192.0
2024-09-30 14:00:00,297.26,297.45,296.59,297.03,25476.0,291.8506,292.0372,291.1928,291.6248,25476.0
2024-09-30 14:30:00,297.02,297.8,296.94,297.6,24371.0,291.615,292.3808,291.5365,292.1844,24371.0
2024-09-30 15:00:00,297.4,297.64,296.98,297.01,33725.0,291.9881,292.2237,291.5757,291.6052,33725.0
2024-09-30 15:30:00,297.05,298.05,296.88,297.67,102459.0,291.6445,292.6263,291.4776,292.2532,102459.0
2024-10-01 09:30:00,295.72,295.72,293.44,294.53,54539.0,292.102,292.102,289.8499,290.9266,54539.0
2024-10-01 10:00:00,294.38,295.25,293.86,294.96,70709.0,290.7784,291.6378,290.2648,291.3513,70709.0
2024-10-01 10:30:00,294.98,295.52,293.99,294.49,15474.0,291.3711,291.9045,290.3932,290.8871,15474.0
2024-10-01 11:00:00,294.29,294.48,293.5,294.1,38101.0,290.6895,290.8772,289.9092,290.5019,38101.0
2024-10-01 11:30:00,294.1,294.59,293.86,294.46,18187.0,290.5019,290.9859,290.2648,290.8574,18187.0
2024-10-01 12:00:00,294.4,294.75,293.75,294.04,20648.0,290.7982,291.1439,290.1561,290.4426,20648.0
2024-10-01 12:30:00,293.88,293.98,293.29,293.91,12963.0,290.2845,290.3833,289.7018,290.3142,12963.0
2024-10-01 13:00:00,293.56,293.56,291.3,291.68,33722.0,289.9685,289.9685,287.7361,288.1115,33722.0
2024-10-01 13:30:00,291.88,292.82,291.88,292.75,18959.0,288.309,289.2375,288.309,289.1684,18959.0
2024-10-01 14:00:00,292.82,292.86,292.26,292.48,23622.0,289.2375,289.277,288.6844,288.9017,23622.0
2024-10-01 14:30:00,292.6,293.05,292.12,292.92,49029.0,289.0202,289.4647,288.5461,289.3363,49029.0
2024-10-01 15:00:00,292.78,293.03,292.36,292.53,50741.0,289.198,289.4449,288.7831,288.9511,50741.0
2024-10-01 15:30:00,292.5,292.5,291.11,291.43,271295.0,288.9214,288.9214,287.5484,287.8645,271295.0
2024-10-02 09:30:00,291.0,291.28,288.62,290.42,90735.0,287.4398,287.7164,285.0889,286.8669,90735.0
2024-10-02 10:00:00,290.47,292.33,290.29,290.6,67523.0,286.9163,288.7535,286.7385,287.0447,67523.0
2024-10-02 10:30:00,290.5,291.45,290.2,291.04,14750.0,286.9459,287.8843,286.6496,287.4793,14750.0
2024-10-02 11:00:00,290.9,291.25,290.74,291.04,22254.0,287.341,287.6867,287.183,287.4793,22254.0
2024-10-02 11:30:00,291.12,291.25,290.06,290.22,16457.0,287.5583,287.6867,286.5113,286.6693,16457.0
2024-10-02 12:00:00,290.2,290.77,289.7,290.57,24028.0,286.6496,287.2126,286.1557,287.015,24028.0
2024-10-02 12:30:00,290.6,290.75,290.05,290.27,31686.0,287.0447,287.1928,286.5014,286.7187,31686.0
2024-10-02 13:00:00,290.17,290.38,289.82,290.22,14449.0,286.6199,286.8274,286.2742,286.6693,14449.0
2024-10-02 13:30:00,290.12,290.6,289.95,290.6,26534.0,286.5705,287.0447,286.4026,287.0447,26534.0
2024-10-02 14:00:00,290.59,290.65,289.71,289.82,11614.0,287.0348,287.0941,286.1656,286.2742,11614.0
2024-10-02 14:30:00,289.79,290.13,289.78,290.01,13721.0,286.2446,286.5804,286.2347,286.4619,13721.0
2024-10-02 15:00:00,290.0,290.36,289.79,290.18,58811.0,286.452,286.8076,286.2446,286.6298,58811.0
2024-10-02 15:30:00,290.08,290.9,289.87,290.0,191946.0,286.531,287.341,286.3236,286.452,191946.0
2024-10-03 09:30:00,289.27,290.14,287.6,288.68,79258.0,285.7309,286.5903,284.0814,285.1482,79258.0
2024-10-03 10:00:00,288.71,288.86,287.08,287.81,17261.0,285.1778,285.326,283.5677,284.2888,17261.0
2024-10-03 10:30:00,287.64,288.11,287.01,287.09,18201.0,284.1209,284.5851,283.4986,283.5776,18201.0
2024-10-03 11:00:00,287.09,287.68,286.69,287.36,12034.0,283.5776,284.1604,283.1825,283.8443,12034.0
2024-10-03 11:30:00,287.47,287.95,287.25,287.33,13780.0,283.953,284.4271,283.7357,283.8147,13780.0
2024-10-03 12:00:00,287.34,287.65,287.24,287.38,7190.0,283.8246,284.1308,283.7258,283.8641,7190.0
2024-10-03 12:30:00,287.25,287.37,286.11,286.36,16599.0,283.7357,283.8542,282.6096,282.8565,16599.0
2024-10-03 13:00:00,286.36,286.5,286.02,286.16,6460.0,282.8565,282.9948,282.5207,282.659,6460.0
2024-10-03 13:30:00,286.09,286.8,285.94,286.72,15283.0,282.5898,283.2912,282.4417,283.2121,15283.0
2024-10-03 14:00:00,286.62,286.89,286.44,286.59,10182.0,283.1134,283.3801,282.9356,283.0837,10182.0
2024-10-03 14:30:00,286.59,287.0,286.42,286.46,13548.0,283.0837,283.4887,282.9158,282.9553,13548.0
2024-10-03 15:00:00,286.45,286.54,285.56,285.71,34431.0,282.9454,283.0343,282.0663,282.2145,34431.0
2024-10-03 15:30:00,285.71,285.77,284.97,285.58,141077.0,282.2145,282.2738,281.4836,282.0861,141077.0
2024-10-04 09:30:00,286.05,287.15,284.97,285.23,15299.0,282.5503,283.6369,281.4836,281.7404,15299.0
2024-10-04 10:00:00,285.37,286.87,285.33,285.61,18087.0,281.8787,283.3603,281.8391,282.1157,18087.0
2024-10-04 10:30:00,285.42,285.94,284.95,285.88,30544.0,281.928,282.4417,281.4638,282.3824,30544.0
2024-10-04 11:00:00,285.78,286.02,284.62,284.63,35335.0,282.2836,282.5207,281.1378,281.1477,35335.0
2024-10-04 11:30:00,284.74,285.74,284.74,285.65,14056.0,281.2564,282.2441,281.2564,282.1552,14056.0
2024-10-04 12:00:00,285.71,285.85,284.89,284.89,17790.0,282.2145,282.3528,281.4045,281.4045,17790.0
2024-10-04 12:30:00,284.88,285.82,284.73,285.41,9044.0,281.3947,282.3232,281.2465,281.9182,9044.0
2024-10-04 13:00:00,285.37,285.51,285.14,285.28,5762.0,281.8787,282.0169,281.6515,281.7898,5762.0
2024-10-04 13:30:00,285.39,285.39,284.32,284.32,11172.0,281.8984,281.8984,280.8415,280.8415,11172.0
2024-10-04 14:00:00,284.3,284.37,284.03,284.08,7259.0,280.8217,280.8909,280.5551,280.6044,7259.0
2024-10-04 14:30:00,284.04,284.43,283.97,284.38,7279.0,280.5649,280.9502,280.4958,280.9008,7279.0
2024-10-04 15:00:00,284.34,285.65,284.34,285.35,19288.0,280.8613,282.1552,280.8613,281.8589,19288.0
2024-10-04 15:30:00,285.23,286.22,285.14,285.5,244829.0,281.7404,282.7183,281.6515,282.0071,244829.0
2024-10-07 09:30:00,306.0,311.5,301.3,308.0,778468.0,302.2563,307.689,297.6138,304.2318,778468.0
2024-10-07 10:00:00,308.05,312.39,307.01,310.96,248150.0,304.2812,308.5681,303.2539,307.1556,248150.0
2024-10-07 10:30:00,310.96,311.12,305.8,306.52,215530.0,307.1556,307.3136,302.0587,302.7699,215530.0
2024-10-07 11:00:00,306.51,309.01,306.09,307.47,129255.0,302.76,305.2294,302.3452,303.7083,129255.0
2024-10-07 11:30:00,307.36,309.27,306.12,307.16,116481.0,303.5996,305.4863,302.3748,303.4021,116481.0
2024-10-07 12:00:00,306.94,308.0,306.54,307.7,35184.0,303.1848,304.2318,302.7897,303.9355,35184.0
2024-10-07 12:30:00,307.71,308.5,307.55,308.27,84431.0,303.9453,304.7257,303.7873,304.4985,84431.0
2024-10-07 13:00:00,308.31,311.89,308.26,311.48,120222.0,304.538,308.0742,304.4886,307.6692,120222.0
2024-10-07 13:30:00,311.48,312.4,310.57,312.06,152190.0,307.6692,308.578,306.7704,308.2421,152190.0
2024-10-07 14:00:00,312.05,313.0,310.29,311.1,74485.0,308.2322,309.1706,306.4938,307.2939,74485.0
2024-10-07 14:30:00,311.0,311.07,309.85,310.43,69601.0,307.1951,307.2642,306.0592,306.6321,69601.0
2024-10-07 15:00:00,310.47,312.65,310.14,311.96,139511.0,306.6716,308.8249,306.3456,308.1433,139511.0
2024-10-07 15:30:00,312.06,313.0,311.68,312.71,448449.0,308.2421,309.1706,307.8668,308.8842,448449.0
2024-10-08 09:30:00,309.26,310.49,305.8,308.62,191841.0,305.4764,306.6913,302.0587,304.8442,191841.0
2024-10-08 10:00:00,308.4,310.61,308.31,308.99,54892.0,304.6269,306.8099,304.538,305.2097,54892.0
2024-10-08 10:30:00,309.16,311.47,308.8,310.78,75243.0,305.3776,307.6593,305.022,306.9778,75243.0
2024-10-08 11:00:00,310.83,312.0,310.75,311.86,33971.0,307.0272,308.1829,306.9481,308.0446,33971.0
2024-10-08 11:30:00,311.94,312.43,310.1,310.41,36863.0,308.1236,308.6076,306.3061,306.6123,36863.0
2024-10-08 12:00:00,310.42,310.99,309.68,310.32,28945.0,306.6222,307.1852,305.8912,306.5234,28945.0
2024-10-08 12:30:00,310.19,311.11,309.3,309.31,15357.0,306.395,307.3037,305.5159,305.5258,15357.0
2024-10-08 13:00:00,309.52,309.81,308.58,308.79,27704.0,305.7332,306.0196,304.8047,305.0121,27704.0
2024-10-08 13:30:00,308.84,309.12,308.02,308.17,19072.0,305.0615,305.3381,304.2515,304.3997,19072.0
2024-10-08 14:00:00,308.17,309.09,308.17,309.09,30531.0,304.3997,305.3085,304.3997,305.3085,30531.0
2024-10-08 14:30:00,308.93,310.14,308.82,309.94,22666.0,305.1504,306.3456,305.0418,306.1481,22666.0
2024-10-08 15:00:00,309.94,310.14,308.79,309.0,44228.0,306.1481,306.3456,305.0121,305.2196,44228.0
2024-10-08 15:30:00,309.06,310.42,308.38,310.35,207161.0,305.2788,306.6222,304.6071,306.553,207161.0
2024-10-09 09:30:00,311.54,312.82,310.2,312.17,92783.0,307.7285,308.9928,306.4049,308.3508,92783.0
2024-10-09 10:00:00,312.1,313.09,310.71,313.02,68880.0,308.2816,309.2595,306.9086,309.1904,68880.0
2024-10-09 10:30:00,313.02,314.21,312.0,314.21,49290.0,309.1904,310.3658,308.1829,310.3658,49290.0
2024-10-09 11:00:00,314.13,314.63,313.75,314.33,73602.0,310.2868,310.7807,309.9114,310.4843,73602.0
2024-10-09 11:30:00,314.4,315.9,314.28,315.88,33454.0,310.5535,312.0351,310.435,312.0154,33454.0
2024-10-09 12:00:00,315.77,316.04,314.98,315.4,47319.0,311.9067,312.1734,311.1264,311.5413,47319.0
2024-10-09 12:30:00,315.36,315.36,314.65,314.94,28812.0,311.5017,311.5017,310.8004,311.0869,28812.0
2024-10-09 13:00:00,315.0,316.34,314.82,315.96,41051.0,311.1462,312.4698,310.9684,312.0944,41051.0
2024-10-09 13:30:00,315.84,316.46,315.78,316.18,33472.0,311.9759,312.5883,311.9166,312.3117,33472.0
2024-10-09 14:00:00,316.16,316.48,315.47,316.36,52977.0,312.292,312.608,311.6104,312.4895,52977.0
2024-10-09 14:30:00,316.37,317.0,316.23,317.0,62534.0,312.4994,313.1217,312.3611,313.1217,62534.0
2024-10-09 15:00:00,317.08,318.28,316.85,318.06,69120.0,313.2007,314.386,312.9735,314.1687,69120.0
2024-10-09 15:30:00,317.99,318.32,312.86,314.09,787417.0,314.0996,314.4255,309.0323,310.2473,787417.0
2024-10-10 09:30:00,313.98,323.87,313.18,321.9,469437.0,310.1386,319.9076,309.3484,317.9617,469437.0
2024-10-10 10:00:00,322.14,322.61,319.43,320.65,186228.0,318.1988,318.663,315.522,316.727,186228.0
2024-10-10 10:30:00,320.58,320.69,316.43,316.53,100585.0,316.6579,316.7665,312.5587,312.6574,100585.0
2024-10-10 11:00:00,316.71,318.07,316.12,316.41,76929.0,312.8352,314.1786,312.2524,312.5389,76929.0
2024-10-10 11:30:00,316.41,316.41,315.32,315.88,35204.0,312.5389,312.5389,311.4622,312.0154,35204.0
2024-10-10 12:00:00,316.04,316.67,315.41,315.97,47889.0,312.1734,312.7957,311.5511,312.1043,47889.0
2024-10-10 12:30:00,315.91,316.24,315.15,315.88,62751.0,312.045,312.371,311.2943,312.0154,62751.0
2024-10-10 13:00:00,315.89,316.56,314.61,314.99,66100.0,312.0253,312.6871,310.7609,311.1363,66100.0
2024-10-10 13:30:00,315.32,315.66,314.0,314.45,59854.0,311.4622,311.7981,310.1584,310.6029,59854.0
2024-10-10 14:00:00,314.45,314.61,313.31,313.68,55961.0,310.6029,310.7609,309.4768,309.8423,55961.0
2024-10-10 14:30:00,313.67,314.14,313.45,313.98,45746.0,309.8324,310.2967,309.6151,310.1386,45746.0
2024-10-10 15:00:00,313.98,314.11,313.28,313.52,43011.0,310.1386,310.267,309.4472,309.6843,43011.0
2024-10-10 15:30:00,313.61,315.03,313.42,314.67,158271.0,309.7732,311.1758,309.5855,310.8202,158271.0
2024-10-11 09:30:00,315.75,317.98,315.49,317.13,41432.0,311.887,314.0897,311.6302,313.2501,41432.0
2024-10-11 10:00:00,317.16,317.63,316.84,317.38,16488.0,313.2797,313.744,312.9636,313.497,16488.0
2024-10-11 10:30:00,317.19,317.19,316.32,316.69,15296.0,313.3094,313.3094,312.45,312.8155,15296.0
2024-10-11 11:00:00,316.67,316.82,315.9,315.99,20263.0,312.7957,312.9439,312.0351,312.124,20263.0
2024-10-11 11:30:00,316.0,316.53,315.77,316.23,18878.0,312.1339,312.6574,311.9067,312.3611,18878.0
2024-10-11 12:00:00,316.35,316.63,316.03,316.5,24083.0,312.4796,312.7562,312.1636,312.6278,24083.0
2024-10-11 12:30:00,316.41,316.52,315.75,316.1,18646.0,312.5389,312.6476,311.887,312.2327,18646.0
2024-10-11 13:00:00,316.19,316.33,315.66,315.66,11494.0,312.3216,312.4599,311.7981,311.7981,11494.0
2024-10-11 13:30:00,315.72,316.45,315.71,316.38,29091.0,311.8573,312.5784,311.8475,312.5093,29091.0
2024-10-11 14:00:00,316.39,316.71,316.16,316.22,13240.0,312.5191,312.8352,312.292,312.3512,13240.0
2024-10-11 14:30:00,316.22,316.48,315.74,316.09,17182.0,312.3512,312.608,311.8771,312.2228,17182.0
2024-10-11 15:00:00,316.06,316.62,315.94,316.41,20037.0,312.1932,312.7463,312.0747,312.5389,20037.0
2024-10-11 15:30:00,316.39,316.93,316.25,316.83,75526.0,312.5191,313.0525,312.3809,312.9538,75526.0
2024-10-14 09:30:00,316.88,317.7,316.11,316.59,18379.0,313.0032,313.8131,312.2426,312.7167,18379.0
2024-10-14 10:00:00,316.65,317.03,316.01,316.19,16380.0,312.776,313.1513,312.1438,312.3216,16380.0
2024-10-14 10:30:00,316.25,318.15,316.07,317.93,23104.0,312.3809,314.2576,312.2031,314.0403,23104.0
2024-10-14 11:00:00,317.94,318.48,316.98,318.38,27058.0,314.0502,314.5836,313.1019,314.4848,27058.0
2024-10-14 11:30:00,318.33,318.63,318.02,318.44,27557.0,314.4354,314.7317,314.1292,314.5441,27557.0
2024-10-14 12:00:00,318.35,318.98,318.01,318.88,50526.0,314.4552,315.0775,314.1193,314.9787,50526.0
2024-10-14 12:30:00,318.89,319.38,318.29,318.99,32031.0,314.9886,315.4726,314.3959,315.0873,32031.0
2024-10-14 13:00:00,318.96,319.48,318.65,319.43,13378.0,315.0577,315.5713,314.7515,315.522,13378.0
2024-10-14 13:30:00,319.46,319.95,319.02,319.42,22303.0,315.5516,316.0356,315.117,315.5121,22303.0
2024-10-14 14:00:00,319.43,319.69,319.11,319.14,38332.0,315.522,315.7788,315.2059,315.2355,38332.0
2024-10-14 14:30:00,319.2,319.57,319.18,319.35,29438.0,315.2948,315.6602,315.275,315.4429,29438.0
2024-10-14 15:00:00,319.36,319.94,317.95,319.84,81528.0,315.4528,316.0257,314.0601,315.9269,81528.0
2024-10-14 15:30:00,319.84,320.61,318.94,320.4,163452.0,315.9269,316.6875,315.0379,316.4801,163452.0
2024-10-15 09:30:00,321.42,324.52,320.08,320.6,83073.0,317.4876,320.5497,316.164,316.6776,83073.0
2024-10-15 10:00:00,320.8,322.46,320.3,321.43,32216.0,316.8752,318.5149,316.3813,317.4975,32216.0
2024-10-15 10:30:00,321.58,323.0,321.4,322.65,25376.0,317.6456,319.0483,317.4679,318.7026,25376.0
2024-10-15 11:00:00,322.79,323.07,321.66,322.99,32307.0,318.8408,319.1174,317.7247,319.0384,32307.0
2024-10-15 11:30:00,322.82,324.22,322.66,324.22,29282.0,318.8705,320.2534,318.7124,320.2534,29282.0
2024-10-15 12:00:00,324.11,324.51,323.66,324.05,41065.0,320.1447,320.5398,319.7002,320.0854,41065.0
2024-10-15 12:30:00,323.9,324.25,323.62,324.01,38258.0,319.9373,320.283,319.6607,320.0459,38258.0
2024-10-15 13:00:00,324.2,324.42,323.02,323.49,172889.0,320.2336,320.4509,319.068,319.5323,172889.0
2024-10-15 13:30:00,323.53,323.95,322.8,323.11,93290.0,319.5718,319.9867,318.8507,319.1569,93290.0
2024-10-15 14:00:00,323.0,323.03,321.29,321.79,38584.0,319.0483,319.0779,317.3592,317.8531,38584.0
2024-10-15 14:30:00,321.79,323.09,321.59,322.76,49058.0,317.8531,319.1372,317.6555,318.8112,49058.0
2024-10-15 15:00:00,322.76,323.03,321.98,322.18,41005.0,318.8112,319.0779,318.0408,318.2383,41005.0
2024-10-15 15:30:00,322.16,323.53,321.84,323.23,278301.0,318.2186,319.5718,317.9025,319.2755,278301.0
2024-10-16 09:30:00,323.88,327.72,323.07,327.65,82570.0,319.9175,323.7105,319.1174,323.6414,82570.0
2024-10-16 10:00:00,327.47,328.21,326.84,327.37,67831.0,323.4636,324.1945,322.8413,323.3648,67831.0
2024-10-16 10:30:00,327.42,327.58,326.3,326.44,65042.0,323.4142,323.5722,322.3079,322.4462,65042.0
2024-10-16 11:00:00,326.67,327.8,326.21,326.86,66747.0,322.6734,323.7896,322.219,322.8611,66747.0
2024-10-16 11:30:00,326.88,327.73,326.52,326.7,131446.0,322.8808,323.7204,322.5252,322.703,131446.0
2024-10-16 12:00:00,326.83,327.72,326.65,326.82,133317.0,322.8314,323.7105,322.6536,322.8215,133317.0
2024-10-16 12:30:00,327.06,327.06,326.03,326.22,107934.0,323.0586,323.0586,322.0412,322.2289,107934.0
2024-10-16 13:00:00,326.22,327.11,326.22,326.65,23776.0,322.2289,323.108,322.2289,322.6536,23776.0
2024-10-16 13:30:00,326.65,326.81,325.45,326.02,25459.0,322.6536,322.8117,321.4683,322.0313,25459.0
2024-10-16 14:00:00,326.02,327.87,325.81,327.44,84497.0,322.0313,323.8587,321.8239,323.434,84497.0
2024-10-16 14:30:00,327.4,328.72,327.01,327.01,67525.0,323.3944,324.6983,323.0092,323.0092,67525.0
2024-10-16 15:00:00,327.3,327.76,327.01,327.56,121597.0,323.2957,323.75,323.0092,323.5525,121597.0
2024-10-16 15:30:00,327.56,327.87,326.31,326.7,269278.0,323.5525,323.8587,322.3178,322.703,269278.0
2024-10-17 09:30:00,326.7,327.74,324.51,326.07,55017.0,322.703,323.7303,320.5398,322.0807,55017.0
2024-10-17 10:00:00,326.07,326.87,325.72,326.3,32053.0,322.0807,322.8709,321.735,322.3079,32053.0
2024-10-17 10:30:00,326.02,328.04,326.02,327.79,33921.0,322.0313,324.0266,322.0313,323.7797,33921.0
2024-10-17 11:00:00,327.98,328.26,327.48,327.8,74689.0,323.9673,324.2439,323.4735,323.7896,74689.0
2024-10-17 11:30:00,327.74,328.32,327.33,327.66,30326.0,323.7303,324.3032,323.3253,323.6513,30326.0
2024-10-17 12:00:00,327.8,328.28,327.66,327.67,26843.0,323.7896,324.2637,323.6513,323.6611,26843.0
2024-10-17 12:30:00,327.74,328.63,327.73,328.32,13702.0,323.7303,324.6094,323.7204,324.3032,13702.0
2024-10-17 13:00:00,328.3,328.45,327.62,327.81,26221.0,324.2834,324.4316,323.6118,323.7994,26221.0
2024-10-17 13:30:00,327.84,328.56,327.69,328.35,16033.0,323.8291,324.5403,323.6809,324.3328,16033.0
2024-10-17 14:00:00,328.46,328.56,327.15,327.17,59739.0,324.4415,324.5403,323.1475,323.1673,59739.0
2024-10-17 14:30:00,327.39,327.91,327.12,327.52,59630.0,323.3846,323.8982,323.1179,323.513,59630.0
2024-10-17 15:00:00,327.52,327.83,326.97,327.17,54465.0,323.513,323.8192,322.9697,323.1673,54465.0
2024-10-17 15:30:00,327.08,329.03,326.72,328.76,138200.0,323.0784,325.0045,322.7228,324.7378,138200.0
2024-10-18 09:30:00,329.95,330.0,328.04,329.3,96819.0,325.9132,325.9626,324.0266,325.2712,96819.0
2024-10-18 10:00:00,329.13,329.69,328.56,328.88,18472.0,325.1033,325.6564,324.5403,324.8563,18472.0
2024-10-18 10:30:00,328.81,329.49,328.68,329.42,22804.0,324.7872,325.4589,324.6588,325.3897,22804.0
2024-10-18 11:00:00,329.42,329.63,328.83,329.02,19014.0,325.3897,325.5972,324.8069,324.9946,19014.0
2024-10-18 11:30:00,329.17,329.79,328.98,329.69,35191.0,325.1428,325.7552,324.9551,325.6564,35191.0
2024-10-18 12:00:00,329.85,330.78,329.79,330.34,16182.0,325.8145,326.7331,325.7552,326.2985,16182.0
2024-10-18 12:30:00,330.56,331.19,330.12,330.98,20918.0,326.5158,327.1381,326.0812,326.9306,20918.0
2024-10-18 13:00:00,330.99,331.43,330.96,331.1,15340.0,326.9405,327.3751,326.9109,327.0492,15340.0
2024-10-18 13:30:00,331.01,331.41,330.87,331.33,24376.0,326.9603,327.3554,326.822,327.2764,24376.0
2024-10-18 14:00:00,331.22,331.76,330.95,331.55,18299.0,327.1677,327.7011,326.901,327.4937,18299.0
2024-10-18 14:30:00,331.51,331.51,331.04,331.23,12096.0,327.4542,327.4542,326.9899,327.1776,12096.0
2024-10-18 15:00:00,331.18,331.19,329.74,329.97,86142.0,327.1282,327.1381,325.7058,325.933,86142.0
2024-10-18 15:30:00,329.95,332.17,329.87,332.1,160925.0,325.9132,328.1061,325.8342,328.0369,160925.0
2024-10-21 09:30:00,330.42,331.9,329.28,330.89,62514.0,326.3775,327.8394,325.2514,326.8417,62514.0
2024-10-21 10:00:00,330.77,332.43,330.39,330.65,41423.0,326.7232,328.3629,326.3479,326.6047,41423.0
2024-10-21 10:30:00,330.64,331.21,329.99,330.58,62128.0,326.5948,327.1578,325.9528,326.5355,62128.0
2024-10-21 11:00:00,330.42,330.51,329.02,329.02,23863.0,326.3775,326.4664,324.9946,324.9946,23863.0
2024-10-21 11:30:00,328.98,330.44,328.98,330.11,12437.0,324.9551,326.3973,324.9551,326.0713,12437.0
2024-10-21 12:00:00,330.28,331.29,330.16,331.25,32150.0,326.2392,327.2369,326.1207,327.1973,32150.0
2024-10-21 12:30:00,331.25,331.64,331.0,331.64,21127.0,327.1973,327.5826,326.9504,327.5826,21127.0
2024-10-21 13:00:00,331.62,331.76,331.18,331.24,14511.0,327.5628,327.7011,327.1282,327.1875,14511.0
2024-10-21 13:30:00,331.24,331.25,330.25,330.95,26699.0,327.1875,327.1973,326.2096,326.901,26699.0
2024-10-21 14:00:00,330.75,331.11,330.55,330.83,13175.0,326.7035,327.0591,326.5059,326.7825,13175.0
2024-10-21 14:30:00,330.83,331.21,330.65,331.12,18072.0,326.7825,327.1578,326.6047,327.0689,18072.0
2024-10-21 15:00:00,331.12,331.6,330.84,331.36,23911.0,327.0689,327.5431,326.7924,327.306,23911.0
2024-10-21 15:30:00,331.17,331.65,330.77,331.63,80868.0,327.1183,327.5924,326.7232,327.5727,80868.0
2024-10-22 09:30:00,330.09,330.14,326.92,328.09,47017.0,326.0515,326.1009,322.9203,324.076,47017.0
2024-10-22 10:00:00,328.0,329.56,327.78,329.18,55238.0,323.9871,325.528,323.7698,325.1527,55238.0
2024-10-22 10:30:00,329.27,329.96,329.0,329.36,67516.0,325.2416,325.9231,324.9749,325.3305,67516.0
2024-10-22 11:00:00,329.33,330.02,329.21,330.02,31665.0,325.3008,325.9824,325.1823,325.9824,31665.0
2024-10-22 11:30:00,329.93,330.14,329.47,329.67,14555.0,325.8935,326.1009,325.4391,325.6367,14555.0
2024-10-22 12:00:00,329.67,329.74,329.42,329.73,20081.0,325.6367,325.7058,325.3897,325.6959,20081.0
2024-10-22 12:30:00,329.83,330.0,329.55,329.67,16082.0,325.7947,325.9626,325.5181,325.6367,16082.0
2024-10-22 13:00:00,329.66,329.97,329.0,329.93,18138.0,325.6268,325.933,324.9749,325.8935,18138.0
2024-10-22 13:30:00,329.93,330.07,329.7,329.81,10789.0,325.8935,326.0318,325.6663,325.775,10789.0
2024-10-22 14:00:00,329.78,330.11,329.71,329.89,10305.0,325.7453,326.0713,325.6762,325.854,10305.0
2024-10-22 14:30:00,329.88,330.13,329.72,329.96,27046.0,325.8441,326.091,325.6861,325.9231,27046.0
2024-10-22 15:00:00,329.85,330.15,329.54,329.54,19530.0,325.8145,326.1108,325.5083,325.5083,19530.0
2024-10-22 15:30:00,329.57,330.59,329.57,330.42,129970.0,325.5379,326.5454,325.5379,326.3775,129970.0
2024-10-23 09:30:00,329.73,330.37,327.24,327.51,40927.0,325.6959,326.3281,323.2364,323.5031,40927.0
2024-10-23 10:00:00,327.21,327.68,326.1,327.36,52647.0,323.2068,323.671,322.1103,323.3549,52647.0
2024-10-23 10:30:00,327.38,327.74,325.87,326.24,25313.0,323.3747,323.7303,321.8832,322.2486,25313.0
2024-10-23 11:00:00,326.25,326.43,325.3,325.68,30629.0,322.2585,322.4363,321.3201,321.6955,30629.0
2024-10-23 11:30:00,325.9,326.91,325.4,326.61,40388.0,321.9128,322.9104,321.4189,322.6141,40388.0
2024-10-23 12:00:00,326.61,327.12,326.41,327.05,18566.0,322.6141,323.1179,322.4166,323.0487,18566.0
2024-10-23 12:30:00,326.97,327.3,326.46,326.96,21834.0,322.9697,323.2957,322.4659,322.9598,21834.0
2024-10-23 13:00:00,326.99,327.29,326.27,326.47,16081.0,322.9895,323.2858,322.2783,322.4758,16081.0
2024-10-23 13:30:00,326.5,326.55,326.0,326.44,21511.0,322.5055,322.5548,322.0116,322.4462,21511.0
2024-10-23 14:00:00,326.33,326.51,325.05,325.9,32563.0,322.3375,322.5153,321.0732,321.9128,32563.0
2024-10-23 14:30:00,325.9,326.85,325.81,326.63,32873.0,321.9128,322.8512,321.8239,322.6339,32873.0
2024-10-23 15:00:00,326.56,326.95,326.21,326.45,39821.0,322.5647,322.95,322.219,322.4561,39821.0
2024-10-23 15:30:00,326.44,327.11,326.05,326.65,123347.0,322.4462,323.108,322.061,322.6536,123347.0
2024-10-24 09:30:00,325.4,325.8,323.01,324.66,89324.0,321.4189,321.814,319.0582,320.688,89324.0
2024-10-24 10:00:00,324.65,324.86,323.53,324.17,49532.0,320.6781,320.8855,319.5718,320.204,49532.0
2024-10-24 10:30:00,323.71,324.07,322.75,324.07,40148.0,319.7496,320.1052,318.8013,320.1052,40148.0
2024-10-24 11:00:00,323.84,323.87,322.39,322.39,37444.0,319.878,319.9076,318.4457,318.4457,37444.0
2024-10-24 11:30:00,322.3,322.39,321.34,321.68,24275.0,318.3568,318.4457,317.4086,317.7444,24275.0
2024-10-24 12:00:00,321.56,321.61,320.59,321.46,30003.0,317.6259,317.6753,316.6678,317.5271,30003.0
2024-10-24 12:30:00,321.47,322.68,321.39,322.44,27468.0,317.537,318.7322,317.458,318.4951,27468.0
2024-10-24 13:00:00,322.3,322.9,322.27,322.47,28018.0,318.3568,318.9495,318.3272,318.5248,28018.0
2024-10-24 13:30:00,322.5,322.6,320.66,320.66,33133.0,318.5544,318.6532,316.7369,316.7369,33133.0
2024-10-24 14:00:00,320.69,321.19,320.38,321.19,39952.0,316.7665,317.2604,316.4603,317.2604,39952.0
2024-10-24 14:30:00,321.21,322.01,320.98,321.42,44915.0,317.2802,318.0704,317.053,317.4876,44915.0
2024-10-24 15:00:00,321.35,321.44,320.62,321.02,67429.0,317.4185,317.5074,316.6974,317.0925,67429.0
2024-10-24 15:30:00,320.98,322.48,320.86,322.02,185432.0,317.053,318.5346,316.9345,318.0803,185432.0
2024-10-25 09:30:00,322.75,322.75,319.27,319.88,57540.0,318.8013,318.8013,315.3639,315.9664,57540.0
2024-10-25 10:00:00,319.89,321.03,319.6,320.24,98681.0,315.9763,317.1024,315.6899,316.322,98681.0
2024-10-25 10:30:00,320.23,320.67,319.93,320.27,82933.0,316.3122,316.7468,316.0158,316.3517,82933.0
2024-10-25 11:00:00,320.37,321.67,320.29,320.46,91085.0,316.4505,317.7345,316.3714,316.5394,91085.0
2024-10-25 11:30:00,320.38,320.44,319.21,319.77,26450.0,316.4603,316.5196,315.3046,315.8578,26450.0
2024-10-25 12:00:00,319.76,319.79,319.03,319.69,23543.0,315.8479,315.8775,315.1268,315.7788,23543.0
2024-10-25 12:30:00,319.69,319.77,319.17,319.2,22177.0,315.7788,315.8578,315.2651,315.2948,22177.0
2024-10-25 13:00:00,319.27,319.8,318.85,319.11,28299.0,315.3639,315.8874,314.949,315.2059,28299.0
2024-10-25 13:30:00,318.95,319.32,318.35,318.7,17727.0,315.0478,315.4133,314.4552,314.8009,17727.0
2024-10-25 14:00:00,318.77,319.12,318.65,319.0,23995.0,314.87,315.2157,314.7515,315.0972,23995.0
2024-10-25 14:30:00,319.01,319.01,318.4,318.55,29523.0,315.1071,315.1071,314.5046,314.6527,29523.0
2024-10-25 15:00:00,318.51,318.6,318.02,318.02,30331.0,314.6132,314.7021,314.1292,314.1292,30331.0
2024-10-25 15:30:00,318.03,318.58,317.89,317.9,218118.0,314.1391,314.6824,314.0008,314.0107,218118.0
2024-10-28 09:30:00,319.96,319.96,318.03,318.13,51299.0,316.0455,316.0455,314.1391,314.2379,51299.0
2024-10-28 10:00:00,318.13,318.19,316.72,317.1,51450.0,314.2379,314.2971,312.8451,313.2205,51450.0
2024-10-28 10:30:00,316.97,317.23,316.12,316.22,35238.0,313.0921,313.3489,312.2524,312.3512,35238.0
2024-10-28 11:00:00,316.24,317.24,315.57,315.75,49716.0,312.371,313.3587,311.7092,311.887,49716.0
2024-10-28 11:30:00,315.85,316.3,315.48,316.18,30212.0,311.9858,312.4302,311.6203,312.3117,30212.0
2024-10-28 12:00:00,316.22,316.94,316.09,316.85,36632.0,312.3512,313.0624,312.2228,312.9735,36632.0
2024-10-28 12:30:00,316.85,317.0,316.35,316.36,17850.0,312.9735,313.1217,312.4796,312.4895,17850.0
2024-10-28 13:00:00,316.5,316.5,316.1,316.35,28444.0,312.6278,312.6278,312.2327,312.4796,28444.0
2024-10-28 13:30:00,316.46,316.46,316.19,316.24,30987.0,312.5883,312.5883,312.3216,312.371,30987.0
2024-10-28 14:00:00,316.18,316.37,315.91,316.18,34683.0,312.3117,312.4994,312.045,312.3117,34683.0
2024-10-28 14:30:00,316.2,316.2,315.72,315.8,34337.0,312.3315,312.3315,311.8573,311.9364,34337.0
2024-10-28 15:00:00,315.71,316.13,315.66,315.91,40827.0,311.8475,312.2623,311.7981,312.045,40827.0
2024-10-28 15:30:00,315.96,318.58,315.89,318.25,197807.0,312.0944,314.6824,312.0253,314.3564,197807.0
2024-10-29 09:30:00,316.78,317.12,314.58,316.24,35489.0,312.9044,313.2402,310.7313,312.371,35489.0
2024-10-29 10:00:00,315.83,316.96,315.8,316.58,22778.0,311.966,313.0822,311.9364,312.7068,22778.0
2024-10-29 10:30:00,316.82,316.83,315.9,316.09,21621.0,312.9439,312.9538,312.0351,312.2228,21621.0
2024-10-29 11:00:00,315.98,316.72,315.76,316.58,35195.0,312.1142,312.8451,311.8969,312.7068,35195.0
2024-10-29 11:30:00,316.58,316.58,315.02,315.18,26683.0,312.7068,312.7068,311.1659,311.3239,26683.0
2024-10-29 12:00:00,315.18,316.3,315.17,315.91,10066.0,311.3239,312.4302,311.3141,312.045,10066.0
2024-10-29 12:30:00,315.93,316.26,315.32,315.91,17425.0,312.0648,312.3907,311.4622,312.045,17425.0
2024-10-29 13:00:00,316.06,316.11,315.22,315.3,20237.0,312.1932,312.2426,311.3635,311.4425,20237.0
2024-10-29 13:30:00,315.33,315.37,314.66,314.93,16410.0,311.4721,311.5116,310.8103,311.077,16410.0
2024-10-29 14:00:00,314.82,315.08,314.77,314.95,13194.0,310.9684,311.2252,310.919,311.0968,13194.0
2024-10-29 14:30:00,315.0,315.4,314.89,315.4,21873.0,311.1462,311.5413,311.0375,311.5413,21873.0
2024-10-29 15:00:00,315.5,316.44,315.45,316.44,18087.0,311.64,312.5685,311.5906,312.5685,18087.0
2024-10-29 15:30:00,316.37,316.76,315.09,315.35,121352.0,312.4994,312.8846,311.2351,311.4919,121352.0
2024-10-30 09:30:00,315.57,315.57,314.11,315.34,30369.0,311.7092,311.7092,310.267,311.482,30369.0
2024-10-30 10:00:00,315.34,315.34,313.54,313.74,15677.0,311.482,311.482,309.704,309.9016,15677.0
2024-10-30 10:30:00,313.69,314.21,313.44,313.71,18738.0,309.8522,310.3658,309.6052,309.8719,18738.0
2024-10-30 11:00:00,313.85,313.85,312.82,313.46,17899.0,310.0102,310.0102,308.9928,309.625,17899.0
2024-10-30 11:30:00,313.31,313.54,313.11,313.27,12242.0,309.4768,309.704,309.2793,309.4373,12242.0
2024-10-30 12:00:00,313.29,313.6,312.67,312.96,16758.0,309.4571,309.7633,308.8447,309.1311,16758.0
2024-10-30 12:30:00,313.06,313.2,312.67,312.79,13862.0,309.2299,309.3682,308.8447,308.9632,13862.0
2024-10-30 13:00:00,312.66,312.94,312.55,312.63,20094.0,308.8348,309.1114,308.7261,308.8051,20094.0
2024-10-30 13:30:00,312.57,313.34,312.46,312.65,32096.0,308.7459,309.5065,308.6372,308.8249,32096.0
2024-10-30 14:00:00,312.63,312.73,312.35,312.36,12217.0,308.8051,308.9039,308.5286,308.5385,12217.0
2024-10-30 14:30:00,312.3,312.51,311.92,312.22,30968.0,308.4792,308.6866,308.1038,308.4002,30968.0
2024-10-30 15:00:00,312.23,313.28,312.0,312.98,26341.0,308.41,309.4472,308.1829,309.1509,26341.0
2024-10-30 15:30:00,312.94,313.37,312.39,312.83,119487.0,309.1114,309.5361,308.5681,309.0027,119487.0
2024-10-31 09:30:00,309.27,311.66,307.13,311.14,94289.0,305.4863,307.847,303.3724,307.3334,94289.0
2024-10-31 10:00:00,311.11,312.01,310.01,310.54,64682.0,307.3037,308.1927,306.2172,306.7407,64682.0
2024-10-31 10:30:00,310.92,312.51,310.91,312.48,35980.0,307.1161,308.6866,307.1062,308.657,35980.0
2024-10-31 11:00:00,312.38,313.29,312.09,312.71,26892.0,308.5582,309.4571,308.2718,308.8842,26892.0
2024-10-31 11:30:00,312.66,313.78,312.43,313.15,19857.0,308.8348,309.9411,308.6076,309.3188,19857.0
2024-10-31 12:00:00,313.43,314.31,313.09,313.84,19492.0,309.5954,310.4646,309.2595,310.0003,19492.0
2024-10-31 12:30:00,313.82,313.82,312.63,312.95,21914.0,309.9806,309.9806,308.8051,309.1212,21914.0
2024-10-31 13:00:00,312.93,312.99,312.41,312.88,19808.0,309.1015,309.1607,308.5878,309.0521,19808.0
2024-10-31 13:30:00,312.87,312.87,311.82,312.17,27090.0,309.0422,309.0422,308.0051,308.3508,27090.0
2024-10-31 14:00:00,312.16,312.26,311.68,311.68,22117.0,308.3409,308.4397,307.8668,307.8668,22117.0
2024-10-31 14:30:00,311.81,311.84,311.01,311.33,30966.0,307.9952,308.0248,307.205,307.5211,30966.0
2024-10-31 15:00:00,311.33,311.37,310.56,311.12,35260.0,307.5211,307.5606,306.7605,307.3136,35260.0
2024-10-31 15:30:00,311.12,311.76,310.4,310.52,206270.0,307.3136,307.9458,306.6024,306.721,206270.0
2024-11-01 09:30:00,309.84,312.6,309.21,310.77,33546.0,306.0493,308.7755,305.427,306.9679,33546.0
2024-11-01 10:00:00,311.06,312.46,310.69,312.1,24438.0,307.2544,308.6372,306.8889,308.2816,24438.0
2024-11-01 10:30:00,312.27,312.27,310.77,311.24,15713.0,308.4496,308.4496,306.9679,307.4322,15713.0
2024-11-01 11:00:00,311.1,311.47,310.72,310.91,15822.0,307.2939,307.6593,306.9185,307.1062,15822.0
2024-11-01 11:30:00,310.92,310.92,309.84,309.88,13887.0,307.1161,307.1161,306.0493,306.0888,13887.0
2024-11-01 12:00:00,309.91,310.73,309.58,309.76,19545.0,306.1184,306.9284,305.7925,305.9703,19545.0
2024-11-01 12:30:00,309.91,310.59,309.84,310.53,24919.0,306.1184,306.7901,306.0493,306.7308,24919.0
2024-11-01 13:00:00,310.54,311.16,310.49,310.96,28055.0,306.7407,307.3531,306.6913,307.1556,28055.0
2024-11-01 13:30:00,310.84,310.89,309.33,309.4,22567.0,307.037,307.0864,305.5455,305.6147,22567.0
2024-11-01 14:00:00,309.4,310.18,309.33,309.99,11949.0,305.6147,306.3851,305.5455,306.1974,11949.0
2024-11-01 14:30:00,310.0,310.25,309.73,309.85,12735.0,306.2073,306.4543,305.9406,306.0592,12735.0
2024-11-01 15:00:00,309.9,310.1,309.47,309.47,17610.0,306.1085,306.3061,305.6838,305.6838,17610.0
2024-11-01 15:30:00,309.43,309.93,308.91,309.12,91308.0,305.6443,306.1382,305.1307,305.3381,91308.0
2024-11-04 09:30:00,310.62,311.3,308.67,308.88,43559.0,306.8197,307.4914,304.8936,305.101,43559.0
2024-11-04 10:00:00,308.93,309.7,308.64,309.0,29735.0,305.1504,305.911,304.864,305.2196,29735.0
2024-11-04 10:30:00,309.01,309.12,308.15,308.36,34782.0,305.2294,305.3381,304.38,304.5874,34782.0
2024-11-04 11:00:00,308.28,308.39,307.08,308.31,79054.0,304.5084,304.617,303.323,304.538,79054.0
2024-11-04 11:30:00,308.18,308.18,306.15,307.38,38820.0,304.4096,304.4096,302.4044,303.6194,38820.0
2024-11-04 12:00:00,307.47,307.6,306.61,306.69,43217.0,303.7083,303.8367,302.8588,302.9378,43217.0
2024-11-04 12:30:00,306.87,306.87,305.78,305.98,36469.0,303.1156,303.1156,302.039,302.2365,36469.0
2024-11-04 13:00:00,306.07,306.14,305.16,305.84,28931.0,302.3254,302.3945,301.4265,302.0982,28931.0
2024-11-04 13:30:00,305.92,306.24,305.87,306.08,22326.0,302.1772,302.4933,302.1279,302.3353,22326.0
2024-11-04 14:00:00,306.1,306.18,305.54,305.85,31477.0,302.355,302.4341,301.8019,302.1081,31477.0
2024-11-04 14:30:00,305.89,306.18,305.6,305.74,15721.0,302.1476,302.4341,301.8612,301.9994,15721.0
2024-11-04 15:00:00,305.75,306.4,305.36,306.37,32641.0,302.0093,302.6514,301.6241,302.6217,32641.0
2024-11-04 15:30:00,306.31,306.48,305.64,306.05,163964.0,302.5625,302.7304,301.9007,302.3057,163964.0
2024-11-05 09:30:00,305.54,306.26,303.22,306.18,79028.0,301.8019,302.5131,299.5103,302.4341,79028.0
2024-11-05 10:00:00,306.28,306.32,305.2,305.88,57887.0,302.5328,302.5723,301.466,302.1377,57887.0
2024-11-05 10:30:00,305.76,307.07,305.76,305.98,22324.0,302.0192,303.3132,302.0192,302.2365,22324.0
2024-11-05 11:00:00,305.95,306.46,305.86,306.32,25921.0,302.2069,302.7106,302.118,302.5723,25921.0
2024-11-05 11:30:00,306.4,307.57,306.26,307.45,27456.0,302.6514,303.8071,302.5131,303.6885,27456.0
2024-11-05 12:00:00,307.34,307.84,306.86,307.59,20699.0,303.5799,304.0738,303.1057,303.8268,20699.0
2024-11-05 12:30:00,307.59,308.25,307.43,308.04,25218.0,303.8268,304.4787,303.6688,304.2713,25218.0
2024-11-05 13:00:00,308.17,308.45,307.12,307.23,33827.0,304.3997,304.6763,303.3626,303.4712,33827.0
2024-11-05 13:30:00,307.31,308.07,307.22,307.52,21921.0,303.5502,304.3009,303.4613,303.7577,21921.0
2024-11-05 14:00:00,307.56,307.82,307.16,307.16,24637.0,303.7972,304.054,303.4021,303.4021,24637.0
2024-11-05 14:30:00,307.22,307.49,306.78,306.94,22989.0,303.4613,303.728,303.0267,303.1848,22989.0
2024-11-05 15:00:00,306.86,307.42,306.8,306.87,28901.0,303.1057,303.6589,303.0465,303.1156,28901.0
2024-11-05 15:30:00,306.87,307.29,306.11,306.36,204475.0,303.1156,303.5305,302.3649,302.6119,204475.0
2024-11-06 09:30:00,311.54,311.54,302.45,302.63,132208.0,307.7285,307.7285,298.7497,298.9275,132208.0
2024-11-06 10:00:00,302.93,304.82,301.82,303.85,74717.0,299.2238,301.0907,298.1274,300.1326,74717.0
2024-11-06 10:30:00,304.12,305.21,303.66,304.44,27103.0,300.3993,301.4759,299.9449,300.7153,27103.0
2024-11-06 11:00:00,304.24,305.79,303.84,305.61,39453.0,300.5178,302.0488,300.1227,301.871,39453.0
2024-11-06 11:30:00,305.68,306.2,305.01,305.81,44359.0,301.9402,302.4538,301.2784,302.0686,44359.0
2024-11-06 12:00:00,305.9,306.97,305.36,306.79,28109.0,302.1575,303.2144,301.6241,303.0366,28109.0
2024-11-06 12:30:00,306.66,307.84,306.53,307.12,33203.0,302.9082,304.0738,302.7798,303.3626,33203.0
2024-11-06 13:00:00,307.34,307.63,306.51,307.5,44456.0,303.5799,303.8663,302.76,303.7379,44456.0
2024-11-06 13:30:00,307.6,308.14,306.83,307.55,59649.0,303.8367,304.3701,303.0761,303.7873,59649.0
2024-11-06 14:00:00,307.64,307.75,306.45,306.77,57357.0,303.8762,303.9849,302.7008,303.0168,57357.0
2024-11-06 14:30:00,306.77,307.89,306.69,307.78,66500.0,303.0168,304.1231,302.9378,304.0145,66500.0
2024-11-06 15:00:00,307.66,308.06,307.12,307.65,61172.0,303.896,304.2911,303.3626,303.8861,61172.0
2024-11-06 15:30:00,307.65,307.66,305.76,306.75,163987.0,303.8861,303.896,302.0192,302.9971,163987.0
2024-11-07 09:30:00,309.76,318.63,302.5,314.56,131414.0,305.9703,314.7317,298.7991,310.7115,131414.0
2024-11-07 10:00:00,314.17,315.95,311.03,312.07,67000.0,310.3263,312.0845,307.2247,308.252,67000.0
2024-11-07 10:30:00,312.09,314.03,310.38,312.91,84649.0,308.2718,310.188,306.5827,309.0817,84649.0
2024-11-07 11:00:00,313.55,313.98,312.21,312.22,26364.0,309.7139,310.1386,308.3903,308.4002,26364.0
2024-11-07 11:30:00,312.03,312.8,311.14,312.49,31920.0,308.2125,308.9731,307.3334,308.6669,31920.0
2024-11-07 12:00:00,312.59,313.28,312.21,313.14,27018.0,308.7656,309.4472,308.3903,309.3089,27018.0
2024-11-07 12:30:00,313.13,314.46,313.13,313.38,29592.0,309.299,310.6128,309.299,309.546,29592.0
2024-11-07 13:00:00,313.34,315.52,312.5,314.77,48448.0,309.5065,311.6598,308.6767,310.919,48448.0
2024-11-07 13:30:00,314.79,316.77,314.74,316.76,68078.0,310.9387,312.8945,310.8893,312.8846,68078.0
2024-11-07 14:00:00,315.94,316.34,314.08,314.37,35421.0,312.0747,312.4698,310.2374,310.5239,35421.0
2024-11-07 14:30:00,314.37,314.89,313.45,314.25,50274.0,310.5239,311.0375,309.6151,310.4053,50274.0
2024-11-07 15:00:00,314.24,314.55,313.13,313.7,58869.0,310.3955,310.7017,309.299,309.8621,58869.0
2024-11-07 15:30:00,313.71,314.26,311.92,312.97,315023.0,309.8719,310.4152,308.1038,309.141,315023.0
2024-11-08 09:30:00,310.95,314.01,308.48,313.03,54815.0,307.1457,310.1683,304.7059,309.2003,54815.0
2024-11-08 10:00:00,313.05,313.71,310.17,311.99,113834.0,309.22,309.8719,306.3752,308.173,113834.0
2024-11-08 10:30:00,311.59,312.49,311.25,312.37,26778.0,307.7779,308.6669,307.442,308.5483,26778.0
2024-11-08 11:00:00,312.5,313.42,312.03,313.24,63209.0,308.6767,309.5855,308.2125,309.4077,63209.0
2024-11-08 11:30:00,313.06,314.23,312.52,314.07,71209.0,309.2299,310.3856,308.6965,310.2275,71209.0
2024-11-08 12:00:00,314.41,314.62,313.57,313.98,30863.0,310.5634,310.7708,309.7336,310.1386,30863.0
2024-11-08 12:30:00,314.13,314.5,313.73,313.84,27601.0,310.2868,310.6523,309.8917,310.0003,27601.0
2024-11-08 13:00:00,313.84,314.01,311.65,311.74,39600.0,310.0003,310.1683,307.8371,307.926,39600.0
2024-11-08 13:30:00,311.62,312.56,311.48,311.81,37424.0,307.8075,308.736,307.6692,307.9952,37424.0
2024-11-08 14:00:00,311.74,312.41,311.71,312.02,29281.0,307.926,308.5878,307.8964,308.2026,29281.0
2024-11-08 14:30:00,312.12,313.3,312.12,313.09,44952.0,308.3014,309.467,308.3014,309.2595,44952.0
2024-11-08 15:00:00,312.83,313.34,312.03,312.49,76470.0,309.0027,309.5065,308.2125,308.6669,76470.0
2024-11-08 15:30:00,312.49,313.85,311.78,312.82,238843.0,308.6669,310.0102,307.9655,308.9928,238843.0
2024-11-11 09:30:00,312.78,315.04,312.59,314.69,46957.0,308.9533,311.1857,308.7656,310.8399,46957.0
2024-11-11 10:00:00,314.68,314.7,312.25,312.42,30338.0,310.8301,310.8498,308.4298,308.5977,30338.0
2024-11-11 10:30:00,312.52,313.58,312.31,313.47,27326.0,308.6965,309.7435,308.4891,309.6349,27326.0
2024-11-11 11:00:00,313.28,313.71,311.74,312.04,42945.0,309.4472,309.8719,307.926,308.2224,42945.0
2024-11-11 11:30:00,312.04,312.62,311.71,311.89,36317.0,308.2224,308.7953,307.8964,308.0742,36317.0
2024-11-11 12:00:00,312.0,312.01,311.17,311.4,23350.0,308.1829,308.1927,307.363,307.5902,23350.0
2024-11-11 12:30:00,311.41,311.41,310.54,311.24,26922.0,307.6001,307.6001,306.7407,307.4322,26922.0
2024-11-11 13:00:00,311.26,311.72,310.86,311.23,29039.0,307.4519,307.9063,307.0568,307.4223,29039.0
2024-11-11 13:30:00,311.18,311.82,310.14,311.74,54264.0,307.3729,308.0051,306.3456,307.926,54264.0
2024-11-11 14:00:00,311.69,311.9,311.12,311.85,33844.0,307.8766,308.0841,307.3136,308.0347,33844.0
2024-11-11 14:30:00,311.98,312.51,311.29,312.3,40135.0,308.1631,308.6866,307.4815,308.4792,40135.0
2024-11-11 15:00:00,312.29,312.62,311.67,312.61,30804.0,308.4693,308.7953,307.8569,308.7854,30804.0
2024-11-11 15:30:00,312.61,314.37,312.43,314.06,151687.0,308.7854,310.5239,308.6076,310.2177,151687.0
2024-11-12 09:30:00,314.23,315.65,311.75,312.34,60397.0,310.3856,311.7882,307.9359,308.5187,60397.0
2024-11-12 10:00:00,312.34,313.2,311.91,312.75,25848.0,308.5187,309.3682,308.094,308.9237,25848.0
2024-11-12 10:30:00,312.76,312.76,311.89,312.19,24446.0,308.9336,308.9336,308.0742,308.3705,24446.0
2024-11-12 11:00:00,312.32,312.49,311.61,311.77,38737.0,308.4989,308.6669,307.7976,307.9557,38737.0
2024-11-12 11:30:00,311.87,312.08,311.06,311.23,16961.0,308.0544,308.2619,307.2544,307.4223,16961.0
2024-11-12 12:00:00,311.36,311.52,310.21,310.72,20392.0,307.5507,307.7087,306.4148,306.9185,20392.0
2024-11-12 12:30:00,310.46,311.13,309.41,309.42,54133.0,306.6617,307.3235,305.6245,305.6344,54133.0
2024-11-12 13:00:00,309.41,310.78,309.41,310.63,25298.0,305.6245,306.9778,305.6245,306.8296,25298.0
2024-11-12 13:30:00,310.73,311.84,310.45,311.73,21151.0,306.9284,308.0248,306.6518,307.9162,21151.0
2024-11-12 14:00:00,311.82,312.46,311.78,312.3,18109.0,308.0051,308.6372,307.9655,308.4792,18109.0
2024-11-12 14:30:00,312.21,312.42,311.46,311.66,12873.0,308.3903,308.5977,307.6495,307.847,12873.0
2024-11-12 15:00:00,311.58,311.79,311.18,311.4,17720.0,307.768,307.9754,307.3729,307.5902,17720.0
2024-11-12 15:30:00,311.39,311.62,310.83,311.24,93421.0,307.5803,307.8075,307.0272,307.4322,93421.0
2024-11-13 09:30:00,310.5,312.45,308.85,311.11,36785.0,306.7012,308.6273,305.0714,307.3037,36785.0
2024-11-13 10:00:00,311.03,311.31,309.51,311.09,40432.0,307.2247,307.5013,305.7233,307.284,40432.0
2024-11-13 10:30:00,311.09,311.48,310.81,311.28,26127.0,307.284,307.6692,307.0074,307.4717,26127.0
2024-11-13 11:00:00,311.28,311.57,310.41,311.57,24802.0,307.4717,307.7581,306.6123,307.7581,24802.0
2024-11-13 11:30:00,311.25,312.63,311.0,312.04,16868.0,307.442,308.8051,307.1951,308.2224,16868.0
2024-11-13 12:00:00,311.99,312.15,311.12,311.12,27969.0,308.173,308.331,307.3136,307.3136,27969.0
2024-11-13 12:30:00,311.31,312.05,311.31,311.63,18148.0,307.5013,308.2322,307.5013,307.8174,18148.0
2024-11-13 13:00:00,311.63,312.11,311.63,311.88,21904.0,307.8174,308.2915,307.8174,308.0643,21904.0
2024-11-13 13:30:00,311.82,312.21,311.47,312.07,14226.0,308.0051,308.3903,307.6593,308.252,14226.0
2024-11-13 14:00:00,312.06,312.63,311.55,312.55,16721.0,308.2421,308.8051,307.7384,308.7261,16721.0
2024-11-13 14:30:00,312.65,312.84,311.83,311.94,17653.0,308.8249,309.0126,308.0149,308.1236,17653.0
2024-11-13 15:00:00,311.95,312.16,311.66,312.07,24791.0,308.1335,308.3409,307.847,308.252,24791.0
2024-11-13 15:30:00,312.0,313.04,311.9,312.87,131390.0,308.1829,309.2101,308.0841,309.0422,131390.0
2024-11-14 09:30:00,312.61,314.04,311.12,313.99,55427.0,308.7854,310.1979,307.3136,310.1485,55427.0
2024-11-14 10:00:00,313.79,314.92,313.5,314.92,13917.0,309.951,311.0671,309.6645,311.0671,13917.0
2024-11-14 10:30:00,314.64,315.11,314.29,314.55,53776.0,310.7906,311.2548,310.4448,310.7017,53776.0
2024-11-14 11:00:00,314.47,315.68,314.25,315.43,25438.0,310.6226,311.8178,310.4053,311.5709,25438.0
2024-11-14 11:30:00,315.53,315.94,315.24,315.34,11842.0,311.6697,312.0747,311.3832,311.482,11842.0
2024-11-14 12:00:00,315.42,315.73,315.1,315.65,7089.0,311.561,311.8672,311.2449,311.7882,7089.0
2024-11-14 12:30:00,315.65,316.22,315.24,316.13,16792.0,311.7882,312.3512,311.3832,312.2623,16792.0
2024-11-14 13:00:00,316.03,317.2,315.89,317.05,18743.0,312.1636,313.3192,312.0253,313.1711,18743.0
2024-11-14 13:30:00,316.98,317.23,316.7,317.09,14884.0,313.1019,313.3489,312.8254,313.2106,14884.0
2024-11-14 14:00:00,316.94,318.15,316.94,317.92,16007.0,313.0624,314.2576,313.0624,314.0304,16007.0
2024-11-14 14:30:00,317.9,318.4,316.39,316.95,65835.0,314.0107,314.5046,312.5191,313.0723,65835.0
2024-11-14 15:00:00,316.93,316.93,315.86,315.95,32647.0,313.0525,313.0525,311.9956,312.0845,32647.0
2024-11-14 15:30:00,315.99,316.16,315.12,315.89,202042.0,312.124,312.292,311.2647,312.0253,202042.0
2024-11-15 09:30:00,315.47,316.2,314.38,315.21,68956.0,311.6104,312.3315,310.5337,311.3536,68956.0
2024-11-15 10:00:00,315.42,316.5,314.06,316.49,46986.0,311.561,312.6278,310.2177,312.6179,46986.0
2024-11-15 10:30:00,316.31,317.05,315.36,316.34,71141.0,312.4401,313.1711,311.5017,312.4698,71141.0
2024-11-15 11:00:00,316.19,317.3,316.06,316.57,47813.0,312.3216,313.418,312.1932,312.6969,47813.0
2024-11-15 11:30:00,316.42,316.74,315.89,316.15,23242.0,312.5488,312.8649,312.0253,312.2821,23242.0
2024-11-15 12:00:00,316.18,316.56,315.91,316.44,11490.0,312.3117,312.6871,312.045,312.5685,11490.0
2024-11-15 12:30:00,316.41,316.54,315.9,316.09,10306.0,312.5389,312.6673,312.0351,312.2228,10306.0
2024-11-15 13:00:00,316.21,316.68,316.12,316.4,11951.0,312.3413,312.8056,312.2524,312.529,11951.0
2024-11-15 13:30:00,316.07,316.24,315.61,316.13,33043.0,312.2031,312.371,311.7487,312.2623,33043.0
2024-11-15 14:00:00,315.97,316.32,315.77,316.29,18006.0,312.1043,312.45,311.9067,312.4204,18006.0
2024-11-15 14:30:00,316.38,316.93,316.3,316.74,21109.0,312.5093,313.0525,312.4302,312.8649,21109.0
2024-11-15 15:00:00,316.74,317.31,316.58,316.95,33750.0,312.8649,313.4279,312.7068,313.0723,33750.0
2024-11-15 15:30:00,316.95,317.42,316.63,317.31,156681.0,313.0723,313.5365,312.7562,313.4279,156681.0
2024-11-18 09:30:00,320.58,323.16,319.59,322.87,70760.0,316.6579,319.2063,315.68,318.9199,70760.0
2024-11-18 10:00:00,322.56,325.68,322.55,324.87,62924.0,318.6137,321.6955,318.6038,320.8954,62924.0
2024-11-18 10:30:00,324.87,326.19,324.37,326.05,38642.0,320.8954,322.1992,320.4015,322.061,38642.0
2024-11-18 11:00:00,326.15,326.73,325.1,325.23,36663.0,322.1597,322.7326,321.1226,321.251,36663.0
2024-11-18 11:30:00,325.4,327.0,325.15,326.66,37820.0,321.4189,322.9993,321.172,322.6635,37820.0
2024-11-18 12:00:00,326.43,326.75,326.05,326.57,25476.0,322.4363,322.7524,322.061,322.5746,25476.0
2024-11-18 12:30:00,326.57,326.99,325.61,325.89,37958.0,322.5746,322.9895,321.6263,321.9029,37958.0
2024-11-18 13:00:00,326.1,326.81,325.75,326.79,12972.0,322.1103,322.8117,321.7646,322.7919,12972.0
2024-11-18 13:30:00,326.84,327.12,326.0,326.79,73778.0,322.8413,323.1179,322.0116,322.7919,73778.0
2024-11-18 14:00:00,326.7,327.27,326.04,326.31,35529.0,322.703,323.266,322.0511,322.3178,35529.0
2024-11-18 14:30:00,326.24,327.4,325.91,326.91,34690.0,322.2486,323.3944,321.9227,322.9104,34690.0
2024-11-18 15:00:00,326.91,327.3,326.46,326.96,76295.0,322.9104,323.2957,322.4659,322.9598,76295.0
2024-11-18 15:30:00,327.1,328.09,326.95,327.94,176561.0,323.0981,324.076,322.95,323.9278,176561.0
2024-11-19 09:30:00,325.92,326.23,322.46,323.5,39419.0,321.9326,322.2388,318.5149,319.5422,39419.0
2024-11-19 10:00:00,323.5,324.44,322.63,323.59,52106.0,319.5422,320.4707,318.6828,319.6311,52106.0
2024-11-19 10:30:00,323.78,326.14,323.78,325.85,31494.0,319.8187,322.1499,319.8187,321.8634,31494.0
2024-11-19 11:00:00,325.83,325.95,325.14,325.5,17845.0,321.8437,321.9622,321.1621,321.5177,17845.0
2024-11-19 11:30:00,325.54,326.42,324.57,326.18,38447.0,321.5572,322.4264,320.5991,322.1894,38447.0
2024-11-19 12:00:00,325.97,326.26,325.36,325.51,44502.0,321.9819,322.2684,321.3794,321.5276,44502.0
2024-11-19 12:30:00,325.37,325.45,324.75,325.31,25332.0,321.3893,321.4683,320.7769,321.33,25332.0
2024-11-19 13:00:00,325.31,325.32,324.31,324.75,25437.0,321.33,321.3399,320.3422,320.7769,25437.0
2024-11-19 13:30:00,324.75,325.41,324.15,325.3,36556.0,320.7769,321.4288,320.1842,321.3201,36556.0
2024-11-19 14:00:00,325.31,327.07,325.22,326.87,241389.0,321.33,323.0685,321.2411,322.8709,241389.0
2024-11-19 14:30:00,326.87,327.27,326.16,327.01,33932.0,322.8709,323.266,322.1696,323.0092,33932.0
2024-11-19 15:00:00,327.04,327.36,326.65,326.86,38872.0,323.0388,323.3549,322.6536,322.8611,38872.0
2024-11-19 15:30:00,326.86,328.04,326.6,327.82,243860.0,322.8611,324.0266,322.6042,323.8093,243860.0
2024-11-20 09:30:00,328.32,330.65,326.89,328.11,48408.0,324.3032,326.6047,322.8907,324.0958,48408.0
2024-11-20 10:00:00,328.02,328.59,327.43,327.89,30243.0,324.0069,324.5699,323.4241,323.8785,30243.0
2024-11-20 10:30:00,327.92,328.45,326.96,327.22,30160.0,323.9081,324.4316,322.9598,323.2166,30160.0
2024-11-20 11:00:00,327.1,327.53,326.59,327.02,19285.0,323.0981,323.5229,322.5944,323.0191,19285.0
2024-11-20 11:30:00,326.85,327.89,326.34,327.69,15407.0,322.8512,323.8785,322.3474,323.6809,15407.0
2024-11-20 12:00:00,327.69,327.88,327.05,327.69,10972.0,323.6809,323.8686,323.0487,323.6809,10972.0
2024-11-20 12:30:00,327.67,328.06,326.84,327.0,10140.0,323.6611,324.0464,322.8413,322.9993,10140.0
2024-11-20 13:00:00,327.0,327.31,326.73,327.26,7346.0,322.9993,323.3055,322.7326,323.2562,7346.0
2024-11-20 13:30:00,327.31,327.32,325.84,326.06,6190.0,323.3055,323.3154,321.8535,322.0708,6190.0
2024-11-20 14:00:00,326.25,326.25,325.54,325.56,15064.0,322.2585,322.2585,321.5572,321.577,15064.0
2024-11-20 14:30:00,325.52,326.09,325.51,326.09,14187.0,321.5374,322.1005,321.5276,322.1005,14187.0
2024-11-20 15:00:00,326.19,327.48,326.17,327.43,21482.0,322.1992,323.4735,322.1795,323.4241,21482.0
2024-11-20 15:30:00,327.41,328.15,326.7,327.74,225887.0,323.4043,324.1353,322.703,323.7303,225887.0
2024-11-21 09:30:00,326.86,327.8,325.91,327.21,56192.0,322.8611,323.7896,321.9227,323.2068,56192.0
2024-11-21 10:00:00,327.58,328.63,327.35,327.75,27382.0,323.5722,324.6094,323.3451,323.7402,27382.0
2024-11-21 10:30:00,327.81,328.31,327.3,327.9,16342.0,323.7994,324.2933,323.2957,323.8883,16342.0
2024-11-21 11:00:00,327.83,328.46,327.29,328.36,14720.0,323.8192,324.4415,323.2858,324.3427,14720.0
2024-11-21 11:30:00,328.35,329.24,328.31,328.98,14407.0,324.3328,325.2119,324.2933,324.9551,14407.0
2024-11-21 12:00:00,328.83,329.84,328.4,329.66,27054.0,324.8069,325.8046,324.3822,325.6268,27054.0
2024-11-21 12:30:00,329.6,330.0,329.11,329.73,19031.0,325.5675,325.9626,325.0835,325.6959,19031.0
2024-11-21 13:00:00,329.75,330.19,329.59,329.94,16287.0,325.7157,326.1503,325.5577,325.9034,16287.0
2024-11-21 13:30:00,329.96,330.1,328.61,328.71,14050.0,325.9231,326.0614,324.5896,324.6884,14050.0
2024-11-21 14:00:00,328.75,329.6,328.63,329.43,22267.0,324.7279,325.5675,324.6094,325.3996,22267.0
2024-11-21 14:30:00,329.66,329.66,329.07,329.17,23475.0,325.6268,325.6268,325.044,325.1428,23475.0
2024-11-21 15:00:00,329.22,329.53,328.61,328.61,25364.0,325.1922,325.4984,324.5896,324.5896,25364.0
2024-11-21 15:30:00,328.49,328.87,328.14,328.85,127692.0,324.4711,324.8465,324.1254,324.8267,127692.0
2024-11-22 09:30:00,329.73,332.33,328.95,331.79,37332.0,325.6959,328.2641,324.9255,327.7307,37332.0
2024-11-22 10:00:00,331.88,332.17,330.62,331.48,20299.0,327.8196,328.1061,326.5751,327.4245,20299.0
2024-11-22 10:30:00,331.47,331.99,330.48,330.48,25333.0,327.4147,327.9283,326.4368,326.4368,25333.0
2024-11-22 11:00:00,330.61,331.03,329.86,331.03,22383.0,326.5652,326.98,325.8243,326.98,22383.0
2024-11-22 11:30:00,330.96,331.99,330.61,331.88,16929.0,326.9109,327.9283,326.5652,327.8196,16929.0
2024-11-22 12:00:00,331.93,332.69,331.65,332.37,15016.0,327.869,328.6197,327.5924,328.3036,15016.0
2024-11-22 12:30:00,332.33,332.67,331.95,332.56,17180.0,328.2641,328.6,327.8888,328.4913,17180.0
2024-11-22 13:00:00,332.49,332.64,331.9,331.97,18394.0,328.4222,328.5703,327.8394,327.9085,18394.0
2024-11-22 13:30:00,331.83,332.4,331.69,332.18,17539.0,327.7702,328.3333,327.632,328.116,17539.0
2024-11-22 14:00:00,332.19,332.43,331.37,332.0,29162.0,328.1258,328.3629,327.3159,327.9382,29162.0
2024-11-22 14:30:00,331.93,332.09,331.57,331.89,24882.0,327.869,328.0271,327.5134,327.8295,24882.0
2024-11-22 15:00:00,331.81,331.81,330.77,330.98,30577.0,327.7505,327.7505,326.7232,326.9306,30577.0
2024-11-22 15:30:00,331.09,332.06,330.9,331.82,89948.0,327.0393,327.9974,326.8516,327.7604,89948.0
2024-11-25 09:30:00,333.0,336.11,333.0,335.79,33729.0,328.9259,331.9979,328.9259,331.6818,33729.0
2024-11-25 10:00:00,335.75,336.43,335.0,335.69,17287.0,331.6423,332.314,330.9015,331.583,17287.0
2024-11-25 10:30:00,335.86,335.95,334.94,335.64,13590.0,331.7509,331.8398,330.8422,331.5336,13590.0
2024-11-25 11:00:00,335.12,335.95,334.82,335.48,21072.0,331.02,331.8398,330.7237,331.3756,21072.0
2024-11-25 11:30:00,335.3,335.79,334.93,335.09,35887.0,331.1978,331.6818,330.8323,330.9904,35887.0
2024-11-25 12:00:00,335.17,336.21,335.15,335.32,51148.0,331.0694,332.0967,331.0496,331.2175,51148.0
2024-11-25 12:30:00,335.16,335.53,334.67,334.92,12632.0,331.0595,331.425,330.5755,330.8224,12632.0
2024-11-25 13:00:00,335.06,336.32,335.06,336.18,23451.0,330.9607,332.2053,330.9607,332.067,23451.0
2024-11-25 13:30:00,336.24,336.24,335.5,335.78,15642.0,332.1263,332.1263,331.3953,331.6719,15642.0
2024-11-25 14:00:00,335.5,335.93,335.25,335.31,26973.0,331.3953,331.8201,331.1484,331.2077,26973.0
2024-11-25 14:30:00,335.12,335.12,333.71,333.73,23149.0,331.02,331.02,329.6272,329.647,23149.0
2024-11-25 15:00:00,333.71,334.66,333.29,334.66,30115.0,329.6272,330.5656,329.2124,330.5656,30115.0
2024-11-25 15:30:00,334.66,334.66,333.58,334.08,131298.0,330.5656,330.5656,329.4988,329.9927,131298.0
2024-11-26 09:30:00,333.89,333.89,330.37,330.8,24047.0,329.805,329.805,326.3281,326.7528,24047.0
2024-11-26 10:00:00,330.85,332.18,330.42,332.18,17939.0,326.8022,328.116,326.3775,328.116,17939.0
2024-11-26 10:30:00,332.13,333.2,330.85,332.73,20529.0,328.0666,329.1235,326.8022,328.6592,20529.0
2024-11-26 11:00:00,332.73,333.0,331.86,333.0,22681.0,328.6592,328.9259,327.7999,328.9259,22681.0
2024-11-26 11:30:00,333.15,333.91,332.81,333.27,23864.0,329.0741,329.8248,328.7383,329.1926,23864.0
2024-11-26 12:00:00,333.27,333.94,333.22,333.88,10961.0,329.1926,329.8544,329.1432,329.7952,10961.0
2024-11-26 12:30:00,333.94,333.94,333.25,333.74,54134.0,329.8544,329.8544,329.1729,329.6569,54134.0
2024-11-26 13:00:00,333.76,334.26,333.69,334.0,11522.0,329.6766,330.1705,329.6075,329.9137,11522.0
2024-11-26 13:30:00,333.99,334.17,333.22,333.55,22195.0,329.9038,330.0816,329.1432,329.4692,22195.0
2024-11-26 14:00:00,333.54,334.15,333.53,334.15,20220.0,329.4593,330.0619,329.4494,330.0619,20220.0
2024-11-26 14:30:00,334.23,334.3,333.85,334.01,19426.0,330.1409,330.21,329.7655,329.9236,19426.0
2024-11-26 15:00:00,334.02,334.72,333.98,334.4,16320.0,329.9335,330.6249,329.8939,330.3088,16320.0
2024-11-26 15:30:00,334.43,335.68,334.2,334.82,99848.0,330.3384,331.5731,330.1113,330.7237,99848.0
2024-11-27 09:30:00,333.91,336.22,333.91,335.29,18381.0,329.8248,332.1065,329.8248,331.1879,18381.0
2024-11-27 10:00:00,334.34,335.38,334.34,335.28,10896.0,330.2495,331.2768,330.2495,331.178,10896.0
2024-11-27 10:30:00,335.31,335.34,333.66,334.1,7660.0,331.2077,331.2373,329.5779,330.0125,7660.0
2024-11-27 11:00:00,333.99,334.41,333.37,333.37,8288.0,329.9038,330.3187,329.2914,329.2914,8288.0
2024-11-27 11:30:00,333.32,334.07,333.18,333.8,7668.0,329.242,329.9828,329.1037,329.7161,7668.0
2024-11-27 12:00:00,333.73,333.79,333.14,333.79,7394.0,329.647,329.7063,329.0642,329.7063,7394.0
2024-11-27 12:30:00,333.62,333.88,333.19,333.82,4703.0,329.5383,329.7952,329.1136,329.7359,4703.0
2024-11-27 13:00:00,333.64,333.9,333.45,333.68,3685.0,329.5581,329.8149,329.3704,329.5976,3685.0
2024-11-27 13:30:00,333.63,333.68,332.91,332.91,7595.0,329.5482,329.5976,328.837,328.837,7595.0
2024-11-27 14:00:00,333.02,333.46,332.8,333.04,10967.0,328.9457,329.3803,328.7284,328.9654,10967.0
2024-11-27 14:30:00,333.1,334.2,333.1,333.7,13956.0,329.0247,330.1113,329.0247,329.6174,13956.0
2024-11-27 15:00:00,333.73,334.53,333.72,334.34,10410.0,329.647,330.4372,329.6371,330.2495,10410.0
2024-11-27 15:30:00,334.28,334.9,332.78,333.11,108060.0,330.1903,330.8027,328.7086,329.0346,108060.0
2024-11-29 09:30:00,332.9,333.81,331.49,331.5,49098.0,328.8272,329.726,327.4344,327.4443,49098.0
2024-11-29 10:00:00,331.31,332.57,331.31,332.46,22567.0,327.2566,328.5012,327.2566,328.3925,22567.0
2024-11-29 10:30:00,332.47,333.44,332.27,333.44,27958.0,328.4024,329.3605,328.2049,329.3605,27958.0
2024-11-29 11:00:00,333.47,333.71,332.55,332.74,21834.0,329.3902,329.6272,328.4814,328.6691,21834.0
2024-11-29 11:30:00,332.84,333.14,332.28,332.52,28521.0,328.7679,329.0642,328.2147,328.4518,28521.0
2024-11-29 12:00:00,332.62,333.56,332.53,333.56,39626.0,328.5506,329.4791,328.4617,329.4791,39626.0
2024-11-29 12:30:00,333.54,334.62,333.51,334.48,74495.0,329.4593,330.5261,329.4297,330.3878,74495.0
2024-12-02 09:30:00,335.9,335.9,331.4,333.45,28514.0,331.7905,331.7905,327.3455,329.3704,28514.0
2024-12-02 10:00:00,333.19,333.64,332.17,333.18,30573.0,329.1136,329.5581,328.1061,329.1037,30573.0
2024-12-02 10:30:00,333.18,333.48,332.92,333.29,14124.0,329.1037,329.4001,328.8469,329.2124,14124.0
2024-12-02 11:00:00,333.27,334.72,333.19,334.68,11459.0,329.1926,330.6249,329.1136,330.5854,11459.0
2024-12-02 11:30:00,334.72,334.92,333.87,334.75,15646.0,330.6249,330.8224,329.7853,330.6545,15646.0
2024-12-02 12:00:00,334.79,334.8,333.97,334.34,19019.0,330.694,330.7039,329.8841,330.2495,19019.0
2024-12-02 12:30:00,334.1,334.34,333.98,334.33,6509.0,330.0125,330.2495,329.8939,330.2397,6509.0
2024-12-02 13:00:00,334.22,335.09,334.09,335.09,7005.0,330.131,330.9904,330.0026,330.9904,7005.0
2024-12-02 13:30:00,335.0,335.1,334.48,334.66,16912.0,330.9015,331.0002,330.3878,330.5656,16912.0
2024-12-02 14:00:00,334.66,334.94,334.31,334.94,24263.0,330.5656,330.8422,330.2199,330.8422,24263.0
2024-12-02 14:30:00,334.89,335.26,334.83,335.1,9277.0,330.7928,331.1583,330.7335,331.0002,9277.0
2024-12-02 15:00:00,335.23,335.7,335.13,335.66,14947.0,331.1286,331.5929,331.0299,331.5534,14947.0
2024-12-02 15:30:00,335.55,335.76,335.14,335.68,59041.0,331.4447,331.6522,331.0398,331.5731,59041.0
2024-12-03 09:30:00,336.72,337.0,332.54,333.29,35573.0,332.6004,332.877,328.4716,329.2124,35573.0
2024-12-03 10:00:00,333.43,334.04,332.85,333.08,21074.0,329.3507,329.9532,328.7778,329.005,21074.0
2024-12-03 10:30:00,333.12,334.0,332.96,332.96,15481.0,329.0445,329.9137,328.8864,328.8864,15481.0
2024-12-03 11:00:00,333.17,333.42,332.01,332.32,15378.0,329.0939,329.3408,327.948,328.2543,15378.0
2024-12-03 11:30:00,332.24,332.24,331.12,331.66,24586.0,328.1752,328.1752,327.0689,327.6023,24586.0
2024-12-03 12:00:00,331.86,332.26,331.51,332.25,17765.0,327.7999,328.195,327.4542,328.1851,17765.0
2024-12-03 12:30:00,332.27,332.65,331.63,331.86,12582.0,328.2049,328.5802,327.5727,327.7999,12582.0
2024-12-03 13:00:00,331.81,332.37,331.56,331.57,23162.0,327.7505,328.3036,327.5035,327.5134,23162.0
2024-12-03 13:30:00,331.56,331.6,330.65,330.7,33076.0,327.5035,327.5431,326.6047,326.6541,33076.0
2024-12-03 14:00:00,330.7,330.7,329.17,329.31,33875.0,326.6541,326.6541,325.1428,325.2811,33875.0
2024-12-03 14:30:00,329.31,330.16,329.18,329.65,53127.0,325.2811,326.1207,325.1527,325.6169,53127.0
2024-12-03 15:00:00,329.49,331.01,329.44,330.84,63810.0,325.4589,326.9603,325.4095,326.7924,63810.0
2024-12-03 15:30:00,330.85,331.28,330.14,330.67,127594.0,326.8022,327.227,326.1009,326.6244,127594.0
2024-12-04 09:30:00,329.95,329.95,327.02,327.47,32045.0,325.9132,325.9132,323.0191,323.4636,32045.0
2024-12-04 10:00:00,327.65,328.24,326.9,326.9,25235.0,323.6414,324.2242,322.9006,322.9006,25235.0
2024-12-04 10:30:00,326.91,327.5,325.62,326.0,15821.0,322.9104,323.4932,321.6362,322.0116,15821.0
2024-12-04 11:00:00,326.03,328.05,325.89,327.68,18493.0,322.0412,324.0365,321.9029,323.671,18493.0
2024-12-04 11:30:00,327.83,327.95,327.39,327.61,19689.0,323.8192,323.9377,323.3846,323.6019,19689.0
2024-12-04 12:00:00,327.57,327.89,327.1,327.36,10200.0,323.5624,323.8785,323.0981,323.3549,10200.0
2024-12-04 12:30:00,327.41,327.67,327.07,327.07,15857.0,323.4043,323.6611,323.0685,323.0685,15857.0
2024-12-04 13:00:00,326.98,327.34,326.53,326.54,9578.0,322.9796,323.3352,322.5351,322.545,9578.0
2024-12-04 13:30:00,326.52,326.99,326.12,326.92,19813.0,322.5252,322.9895,322.1301,322.9203,19813.0
2024-12-04 14:00:00,326.73,326.81,326.23,326.64,25078.0,322.7326,322.8117,322.2388,322.6437,25078.0
2024-12-04 14:30:00,326.63,326.78,325.85,326.4,21197.0,322.6339,322.782,321.8634,322.4067,21197.0
2024-12-04 15:00:00,326.36,327.34,326.2,326.49,57850.0,322.3672,323.3352,322.2091,322.4956,57850.0
2024-12-04 15:30:00,326.42,327.69,326.02,327.47,141109.0,322.4264,323.6809,322.0313,323.4636,141109.0
2024-12-05 09:30:00,314.49,318.99,313.82,316.47,182418.0,310.6424,315.0873,309.9806,312.5982,182418.0
2024-12-05 10:00:00,316.63,317.19,312.6,313.58,127051.0,312.7562,313.3094,308.7755,309.7435,127051.0
2024-12-05 10:30:00,313.55,315.96,312.95,315.81,75266.0,309.7139,312.0944,309.1212,311.9462,75266.0
2024-12-05 11:00:00,315.88,317.95,315.57,317.79,56669.0,312.0154,314.0601,311.7092,313.902,56669.0
2024-12-05 11:30:00,317.79,317.88,316.46,317.0,34276.0,313.902,313.9909,312.5883,313.1217,34276.0
2024-12-05 12:00:00,316.83,320.41,316.73,320.12,50357.0,312.9538,316.49,312.855,316.2035,50357.0
2024-12-05 12:30:00,320.16,320.95,319.47,320.51,94198.0,316.243,317.0234,315.5615,316.5887,94198.0
2024-12-05 13:00:00,320.6,321.23,320.07,321.23,20725.0,316.6776,317.2999,316.1541,317.2999,20725.0
2024-12-05 13:30:00,321.07,321.84,320.87,321.84,14535.0,317.1419,317.9025,316.9443,317.9025,14535.0
2024-12-05 14:00:00,321.79,321.79,320.88,321.35,17205.0,317.8531,317.8531,316.9542,317.4185,17205.0
2024-12-05 14:30:00,321.18,322.39,321.09,322.16,23810.0,317.2505,318.4457,317.1616,318.2186,23810.0
2024-12-05 15:00:00,322.16,322.75,322.1,322.58,19588.0,318.2186,318.8013,318.1593,318.6334,19588.0
2024-12-05 15:30:00,322.67,323.36,321.45,321.99,84806.0,318.7223,319.4039,317.5172,318.0506,84806.0
2024-12-06 09:30:00,323.14,324.4,323.0,323.19,91514.0,319.1866,320.4311,319.0483,319.236,91514.0
2024-12-06 10:00:00,323.52,323.83,322.55,323.01,31087.0,319.5619,319.8681,318.6038,319.0582,31087.0
2024-12-06 10:30:00,322.9,324.22,322.89,324.16,14731.0,318.9495,320.2534,318.9396,320.1941,14731.0
2024-12-06 11:00:00,323.92,324.1,322.0,322.46,29790.0,319.957,320.1348,318.0605,318.5149,29790.0
2024-12-06 11:30:00,322.34,323.12,321.98,322.78,13660.0,318.3964,319.1668,318.0408,318.831,13660.0
2024-12-06 12:00:00,322.8,322.8,321.98,322.5,9646.0,318.8507,318.8507,318.0408,318.5544,9646.0
2024-12-06 12:30:00,322.39,323.18,322.1,322.97,30169.0,318.4457,319.2261,318.1593,319.0186,30169.0
2024-12-06 13:00:00,323.11,323.31,322.34,322.56,42205.0,319.1569,319.3545,318.3964,318.6137,42205.0
2024-12-06 13:30:00,322.5,322.73,322.23,322.32,9915.0,318.5544,318.7816,318.2877,318.3766,9915.0
2024-12-06 14:00:00,322.34,322.41,321.23,321.4,8208.0,318.3964,318.4655,317.2999,317.4679,8208.0
2024-12-06 14:30:00,321.29,321.51,320.79,321.28,24348.0,317.3592,317.5765,316.8653,317.3493,24348.0
2024-12-06 15:00:00,321.21,321.67,320.75,320.88,21837.0,317.2802,317.7345,316.8258,316.9542,21837.0
2024-12-06 15:30:00,320.99,321.04,320.04,320.08,125491.0,317.0629,317.1123,316.1245,316.164,125491.0
2024-12-09 09:30:00,322.44,322.44,317.24,317.69,35910.0,318.4951,318.4951,313.3587,313.8032,35910.0
2024-12-09 10:00:00,317.97,319.9,317.96,318.75,24156.0,314.0798,315.9862,314.0699,314.8503,24156.0
2024-12-09 10:30:00,318.53,318.53,317.02,317.65,46692.0,314.633,314.633,313.1414,313.7637,46692.0
2024-12-09 11:00:00,317.67,317.67,316.4,316.82,20586.0,313.7835,313.7835,312.529,312.9439,20586.0
2024-12-09 11:30:00,316.97,317.31,315.93,316.5,18056.0,313.0921,313.4279,312.0648,312.6278,18056.0
2024-12-09 12:00:00,316.47,316.97,315.9,316.77,26495.0,312.5982,313.0921,312.0351,312.8945,26495.0
2024-12-09 12:30:00,316.86,318.05,316.86,317.59,18136.0,312.9834,314.1588,312.9834,313.7045,18136.0
2024-12-09 13:00:00,317.53,318.33,317.48,317.5,15535.0,313.6452,314.4354,313.5958,313.6156,15535.0
2024-12-09 13:30:00,317.41,318.09,317.41,317.74,17697.0,313.5267,314.1983,313.5267,313.8526,17697.0
2024-12-09 14:00:00,317.54,318.41,317.23,318.13,21175.0,313.6551,314.5144,313.3489,314.2379,21175.0
2024-12-09 14:30:00,318.25,318.32,317.85,317.85,18035.0,314.3564,314.4255,313.9613,313.9613,18035.0
2024-12-09 15:00:00,317.87,318.61,317.45,318.6,28535.0,313.981,314.712,313.5662,314.7021,28535.0
2024-12-09 15:30:00,318.56,318.56,316.2,316.67,105185.0,314.6626,314.6626,312.3315,312.7957,105185.0
2024-12-10 09:30:00,315.63,316.28,311.47,313.86,34286.0,311.7684,312.4105,307.6593,310.0201,34286.0
2024-12-10 10:00:00,314.16,314.16,312.52,313.52,14101.0,310.3164,310.3164,308.6965,309.6843,14101.0
2024-12-10 10:30:00,313.71,314.02,313.35,313.92,24963.0,309.8719,310.1781,309.5163,310.0794,24963.0
2024-12-10 11:00:00,313.92,315.13,313.77,315.13,32332.0,310.0794,311.2746,309.9312,311.2746,32332.0
2024-12-10 11:30:00,315.13,315.99,314.36,314.74,16137.0,311.2746,312.124,310.514,310.8893,16137.0
2024-12-10 12:00:00,314.74,315.76,314.5,315.59,8443.0,310.8893,311.8969,310.6523,311.7289,8443.0
2024-12-10 12:30:00,315.45,316.0,315.15,315.47,8287.0,311.5906,312.1339,311.2943,311.6104,8287.0
2024-12-10 13:00:00,315.26,315.52,314.63,314.95,13390.0,311.403,311.6598,310.7807,311.0968,13390.0
2024-12-10 13:30:00,314.71,314.93,314.45,314.71,4396.0,310.8597,311.077,310.6029,310.8597,4396.0
2024-12-10 14:00:00,314.77,315.16,314.61,314.82,12548.0,310.919,311.3042,310.7609,310.9684,12548.0
2024-12-10 14:30:00,314.81,315.87,314.6,315.54,19107.0,310.9585,312.0055,310.751,311.6795,19107.0
2024-12-10 15:00:00,315.56,315.98,315.16,315.32,28378.0,311.6993,312.1142,311.3042,311.4622,28378.0
2024-12-10 15:30:00,315.09,315.37,314.39,315.25,47973.0,311.2351,311.5116,310.5436,311.3931,47973.0
2024-12-11 09:30:00,314.98,316.08,312.46,314.34,26581.0,311.1264,312.2129,308.6372,310.4942,26581.0
2024-12-11 10:00:00,313.98,314.64,313.28,314.18,14766.0,310.1386,310.7906,309.4472,310.3362,14766.0
2024-12-11 10:30:00,314.18,314.6,313.45,313.58,24121.0,310.3362,310.751,309.6151,309.7435,24121.0
2024-12-11 11:00:00,313.75,313.75,312.95,313.42,13939.0,309.9114,309.9114,309.1212,309.5855,13939.0
2024-12-11 11:30:00,313.24,313.74,313.0,313.5,9701.0,309.4077,309.9016,309.1706,309.6645,9701.0
2024-12-11 12:00:00,313.34,314.26,313.25,313.38,17047.0,309.5065,310.4152,309.4176,309.546,17047.0
2024-12-11 12:30:00,313.33,313.47,312.76,312.82,18684.0,309.4966,309.6349,308.9336,308.9928,18684.0
2024-12-11 13:00:00,312.75,312.94,312.23,312.51,25445.0,308.9237,309.1114,308.41,308.6866,25445.0
2024-12-11 13:30:00,312.52,312.85,311.53,311.53,17630.0,308.6965,309.0225,307.7186,307.7186,17630.0
2024-12-11 14:00:00,311.8,312.9,311.55,312.64,15559.0,307.9853,309.0718,307.7384,308.815,15559.0
2024-12-11 14:30:00,312.6,313.5,312.52,313.25,18749.0,308.7755,309.6645,308.6965,309.4176,18749.0
2024-12-11 15:00:00,313.13,313.44,312.75,312.99,21680.0,309.299,309.6052,308.9237,309.1607,21680.0
2024-12-11 15:30:00,312.83,312.87,312.1,312.33,84559.0,309.0027,309.0422,308.2816,308.5088,84559.0
2024-12-12 09:30:00,312.2,313.16,310.54,312.13,22808.0,308.3804,309.3287,306.7407,308.3113,22808.0
2024-12-12 10:00:00,312.23,312.8,311.56,312.8,18976.0,308.41,308.9731,307.7482,308.9731,18976.0
2024-12-12 10:30:00,312.52,312.78,311.2,311.57,13253.0,308.6965,308.9533,307.3926,307.7581,13253.0
2024-12-12 11:00:00,311.43,312.1,311.28,311.98,10066.0,307.6198,308.2816,307.4717,308.1631,10066.0
2024-12-12 11:30:00,311.98,312.43,311.57,311.61,12289.0,308.1631,308.6076,307.7581,307.7976,12289.0
2024-12-12 12:00:00,311.45,311.8,311.29,311.43,6094.0,307.6396,307.9853,307.4815,307.6198,6094.0
2024-12-12 12:30:00,311.33,311.65,310.85,311.54,7604.0,307.5211,307.8371,307.0469,307.7285,7604.0
2024-12-12 13:00:00,311.41,311.67,311.04,311.04,4480.0,307.6001,307.8569,307.2346,307.2346,4480.0
2024-12-12 13:30:00,310.96,311.06,310.4,310.44,5276.0,307.1556,307.2544,306.6024,306.6419,5276.0
2024-12-12 14:00:00,310.37,310.9,310.31,310.75,10373.0,306.5728,307.0963,306.5135,306.9481,10373.0
2024-12-12 14:30:00,310.63,310.9,310.22,310.35,8278.0,306.8296,307.0963,306.4246,306.553,8278.0
2024-12-12 15:00:00,310.53,311.22,310.5,311.16,11269.0,306.7308,307.4124,306.7012,307.3531,11269.0
2024-12-12 15:30:00,311.19,311.37,310.43,310.79,65235.0,307.3828,307.5606,306.6321,306.9877,65235.0
2024-12-13 09:30:00,310.87,311.14,308.38,308.62,29189.0,307.0667,307.3334,304.6071,304.8442,29189.0
2024-12-13 10:00:00,308.99,309.03,307.39,308.08,26618.0,305.2097,305.2492,303.6293,304.3108,26618.0
2024-12-13 10:30:00,307.98,309.15,307.42,309.09,18943.0,304.212,305.3677,303.6589,305.3085,18943.0
2024-12-13 11:00:00,308.88,310.04,308.51,310.04,20974.0,305.101,306.2468,304.7356,306.2468,20974.0
2024-12-13 11:30:00,309.9,310.39,309.42,309.55,9701.0,306.1085,306.5926,305.6344,305.7628,9701.0
2024-12-13 12:00:00,309.55,309.94,308.97,309.09,9082.0,305.7628,306.1481,305.1899,305.3085,9082.0
2024-12-13 12:30:00,309.21,309.6,308.97,309.27,24118.0,305.427,305.8122,305.1899,305.4863,24118.0
2024-12-13 13:00:00,309.21,309.64,309.08,309.08,11566.0,305.427,305.8517,305.2986,305.2986,11566.0
2024-12-13 13:30:00,309.31,309.76,309.18,309.5,17097.0,305.5258,305.9703,305.3974,305.7134,17097.0
2024-12-13 14:00:00,309.7,310.11,309.21,309.43,27715.0,305.911,306.316,305.427,305.6443,27715.0
2024-12-13 14:30:00,309.4,309.9,308.88,309.7,53030.0,305.6147,306.1085,305.101,305.911,53030.0
2024-12-13 15:00:00,309.89,311.19,309.64,311.07,41013.0,306.0987,307.3828,305.8517,307.2642,41013.0
2024-12-13 15:30:00,311.06,312.41,310.96,312.3,165292.0,307.2544,308.5878,307.1556,308.4792,165292.0
2024-12-16 09:30:00,311.32,312.04,308.64,309.16,29214.0,307.5112,308.2224,304.864,305.3776,29214.0
2024-12-16 10:00:00,309.17,309.95,308.1,308.28,22207.0,305.3875,306.1579,304.3306,304.5084,22207.0
2024-12-16 10:30:00,308.18,308.31,307.13,307.48,31154.0,304.4096,304.538,303.3724,303.7182,31154.0
2024-12-16 11:00:00,307.37,307.87,307.02,307.17,28331.0,303.6095,304.1034,303.2638,303.4119,28331.0
2024-12-16 11:30:00,307.2,307.64,306.86,307.04,27683.0,303.4416,303.8762,303.1057,303.2835,27683.0
2024-12-16 12:00:00,307.04,308.46,306.53,307.98,19527.0,303.2835,304.6862,302.7798,304.212,19527.0
2024-12-16 12:30:00,307.98,308.23,307.56,307.66,11464.0,304.212,304.459,303.7972,303.896,11464.0
2024-12-16 13:00:00,307.83,308.4,307.79,308.31,15668.0,304.0639,304.6269,304.0244,304.538,15668.0
2024-12-16 13:30:00,308.36,308.99,308.25,308.86,11538.0,304.5874,305.2097,304.4787,305.0813,11538.0
2024-12-16 14:00:00,308.95,309.06,308.12,308.38,10973.0,305.1702,305.2788,304.3503,304.6071,10973.0
2024-12-16 14:30:00,308.36,308.8,307.97,308.61,20912.0,304.5874,305.022,304.2022,304.8343,20912.0
2024-12-16 15:00:00,308.57,308.77,307.66,307.79,27637.0,304.7948,304.9924,303.896,304.0244,27637.0
2024-12-16 15:30:00,307.76,307.76,306.31,306.79,116908.0,303.9947,303.9947,302.5625,303.0366,116908.0
2024-12-17 09:30:00,305.77,307.1,304.65,306.21,54053.0,302.0291,303.3428,300.9228,302.4637,54053.0
2024-12-17 10:00:00,305.89,307.08,305.7,306.6,16633.0,302.1476,303.323,301.9599,302.8489,16633.0
2024-12-17 10:30:00,306.23,306.31,305.2,305.2,33072.0,302.4834,302.5625,301.466,301.466,33072.0
2024-12-17 11:00:00,305.51,306.14,304.89,305.05,10683.0,301.7723,302.3945,301.1598,301.3179,10683.0
2024-12-17 11:30:00,304.77,305.96,304.7,305.38,23113.0,301.0413,302.2168,300.9722,301.6438,23113.0
2024-12-17 12:00:00,305.8,305.96,305.14,305.14,4968.0,302.0587,302.2168,301.4068,301.4068,4968.0
2024-12-17 12:30:00,305.32,305.97,305.01,305.93,11656.0,301.5846,302.2266,301.2784,302.1871,11656.0
2024-12-17 13:00:00,305.96,305.96,305.25,305.86,8176.0,302.2168,302.2168,301.5154,302.118,8176.0
2024-12-17 13:30:00,305.66,305.66,305.08,305.53,9175.0,301.9204,301.9204,301.3475,301.792,9175.0
2024-12-17 14:00:00,305.72,305.72,304.59,304.59,13345.0,301.9797,301.9797,300.8635,300.8635,13345.0
2024-12-17 14:30:00,304.75,304.75,304.04,304.43,13475.0,301.0216,301.0216,300.3202,300.7055,13475.0
2024-12-17 15:00:00,304.36,305.09,304.2,304.22,21040.0,300.6363,301.3574,300.4783,300.498,21040.0
2024-12-17 15:30:00,304.22,304.78,303.78,304.7,139675.0,300.498,301.0512,300.0634,300.9722,139675.0
2024-12-18 09:30:00,304.69,304.95,302.7,304.66,28410.0,300.9623,301.2191,298.9966,300.9327,28410.0
2024-12-18 10:00:00,304.37,305.16,303.9,305.09,17668.0,300.6462,301.4265,300.182,301.3574,17668.0
2024-12-18 10:30:00,305.02,305.23,303.95,304.1,11459.0,301.2883,301.4957,300.2313,300.3795,11459.0
2024-12-18 11:00:00,304.15,304.52,303.42,304.28,7695.0,300.4289,300.7944,299.7078,300.5573,7695.0
2024-12-18 11:30:00,304.28,304.41,303.6,303.6,7109.0,300.5573,300.6857,299.8856,299.8856,7109.0
2024-12-18 12:00:00,303.88,303.9,303.31,303.57,5229.0,300.1622,300.182,299.5992,299.856,5229.0
2024-12-18 12:30:00,303.47,303.49,302.71,302.82,5915.0,299.7572,299.777,299.0065,299.1152,5915.0
2024-12-18 13:00:00,302.8,302.94,301.76,301.77,11627.0,299.0954,299.2337,298.0681,298.078,11627.0
2024-12-18 13:30:00,301.76,301.95,301.42,301.54,9409.0,298.0681,298.2558,297.7323,297.8508,9409.0
2024-12-18 14:00:00,301.42,301.42,298.63,298.63,21420.0,297.7323,297.7323,294.9764,294.9764,21420.0
2024-12-18 14:30:00,298.56,298.95,296.96,297.16,38914.0,294.9073,295.2925,293.3269,293.5244,38914.0
2024-12-18 15:00:00,297.25,298.33,297.03,297.76,28245.0,293.6133,294.6801,293.396,294.1171,28245.0
2024-12-18 15:30:00,297.76,298.08,294.67,295.31,133299.0,294.1171,294.4332,291.0649,291.697,133299.0
2024-12-19 09:30:00,296.15,297.81,294.92,294.92,31495.0,292.5268,294.1665,291.3118,291.3118,31495.0
2024-12-19 10:00:00,295.79,296.43,295.0,295.51,38901.0,292.1712,292.8033,291.3908,291.8946,38901.0
2024-12-19 10:30:00,295.48,296.63,295.14,295.35,30904.0,291.865,293.0009,291.5291,291.7366,30904.0
2024-12-19 11:00:00,295.29,295.67,294.2,295.42,36704.0,291.6773,292.0526,290.6006,291.8057,36704.0
2024-12-19 11:30:00,295.11,295.64,293.9,294.07,13344.0,291.4995,292.023,290.3043,290.4722,13344.0
2024-12-19 12:00:00,294.07,294.57,293.68,294.05,11483.0,290.4722,290.9661,290.087,290.4525,11483.0
2024-12-19 12:30:00,294.05,294.46,293.31,293.31,13312.0,290.4525,290.8574,289.7215,289.7215,13312.0
2024-12-19 13:00:00,293.49,294.34,292.62,294.33,14418.0,289.8993,290.7389,289.04,290.729,14418.0
2024-12-19 13:30:00,294.31,294.63,293.84,294.47,14737.0,290.7093,291.0254,290.245,290.8673,14737.0
2024-12-19 14:00:00,294.46,294.69,293.5,294.68,29480.0,290.8574,291.0846,289.9092,291.0748,29480.0
2024-12-19 14:30:00,294.51,294.99,294.37,294.48,36152.0,290.9068,291.381,290.7685,290.8772,36152.0
2024-12-19 15:00:00,294.45,295.2,294.32,294.91,32859.0,290.8476,291.5884,290.7192,291.3019,32859.0
2024-12-19 15:30:00,294.99,295.49,292.94,293.06,141677.0,291.381,291.8748,289.356,289.4746,141677.0
2024-12-20 09:30:00,292.91,294.65,292.5,294.08,210268.0,289.3264,291.0451,288.9214,290.4821,210268.0
2024-12-20 10:00:00,294.16,294.61,292.76,294.61,37596.0,290.5611,291.0056,289.1782,291.0056,37596.0
2024-12-20 10:30:00,294.52,296.68,294.38,296.09,44030.0,290.9167,293.0503,290.7784,292.4675,44030.0
2024-12-20 11:00:00,296.16,296.99,295.93,296.78,25954.0,292.5366,293.3565,292.3095,293.1491,25954.0
2024-12-20 11:30:00,296.74,297.35,296.26,296.76,26747.0,293.1096,293.7121,292.6354,293.1293,26747.0
2024-12-20 12:00:00,296.76,296.77,296.15,296.54,27187.0,293.1293,293.1392,292.5268,292.912,27187.0
2024-12-20 12:30:00,296.57,297.0,296.0,296.66,36950.0,292.9416,293.3664,292.3786,293.0305,36950.0
2024-12-20 13:00:00,296.72,296.72,295.36,295.51,14026.0,293.0898,293.0898,291.7464,291.8946,14026.0
2024-12-20 13:30:00,295.41,296.13,295.34,295.34,11240.0,291.7958,292.507,291.7267,291.7267,11240.0
2024-12-20 14:00:00,295.49,296.27,295.49,296.1,10525.0,291.8748,292.6453,291.8748,292.4774,10525.0
2024-12-20 14:30:00,296.1,296.55,295.61,295.62,30474.0,292.4774,292.9219,291.9934,292.0033,30474.0
2024-12-20 15:00:00,295.9,295.97,294.95,295.02,22907.0,292.2798,292.349,291.3415,291.4106,22907.0
2024-12-20 15:30:00,295.04,296.32,293.83,294.61,214317.0,291.4304,292.6947,290.2352,291.0056,214317.0
2024-12-23 09:30:00,293.42,295.0,292.02,292.51,26328.0,289.8302,291.3908,288.4473,288.9313,26328.0
2024-12-23 10:00:00,292.12,292.12,290.74,291.56,14973.0,288.5461,288.5461,287.183,287.9929,14973.0
2024-12-23 10:30:00,291.6,292.5,291.27,291.27,9154.0,288.0324,288.9214,287.7065,287.7065,9154.0
2024-12-23 11:00:00,291.26,291.95,291.26,291.47,7381.0,287.6966,288.3782,287.6966,287.904,7381.0
2024-12-23 11:30:00,291.64,292.17,291.22,292.17,6218.0,288.0719,288.5955,287.6571,288.5955,6218.0
2024-12-23 12:00:00,292.62,293.03,292.31,292.79,6588.0,289.04,289.4449,288.7338,289.2079,6588.0
2024-12-23 12:30:00,292.72,292.72,292.1,292.44,5216.0,289.1387,289.1387,288.5263,288.8622,5216.0
2024-12-23 13:00:00,292.5,292.59,291.82,292.4,19695.0,288.9214,289.0103,288.2497,288.8227,19695.0
2024-12-23 13:30:00,292.55,292.74,292.0,292.34,7258.0,288.9708,289.1585,288.4275,288.7634,7258.0
2024-12-23 14:00:00,292.33,292.39,291.66,291.73,9140.0,288.7535,288.8128,288.0917,288.1608,9140.0
2024-12-23 14:30:00,291.73,291.73,291.24,291.34,15821.0,288.1608,288.1608,287.6768,287.7756,15821.0
2024-12-23 15:00:00,291.3,292.36,290.85,292.29,37276.0,287.7361,288.7831,287.2916,288.714,37276.0
2024-12-23 15:30:00,292.34,293.61,292.16,293.47,66080.0,288.7634,290.0178,288.5856,289.8796,66080.0
2024-12-24 09:30:00,293.12,294.19,292.6,293.24,12829.0,289.5338,290.5908,289.0202,289.6524,12829.0
2024-12-24 10:00:00,293.31,293.58,292.48,292.72,10322.0,289.7215,289.9882,288.9017,289.1387,10322.0
2024-12-24 10:30:00,292.48,293.38,292.3,293.0,14937.0,288.9017,289.7907,288.7239,289.4153,14937.0
2024-12-24 11:00:00,292.85,293.52,292.51,292.97,13148.0,289.2671,289.9289,288.9313,289.3857,13148.0
2024-12-24 11:30:00,292.86,293.93,292.73,293.67,9346.0,289.277,290.3339,289.1486,290.0771,9346.0
2024-12-24 12:00:00,293.68,295.16,293.68,294.92,16976.0,290.087,291.5489,290.087,291.3118,16976.0
2024-12-24 12:30:00,294.98,295.9,294.7,295.67,27298.0,291.3711,292.2798,291.0945,292.0526,27298.0
2024-12-26 09:30:00,294.84,295.72,294.16,295.7,11139.0,291.2328,292.102,290.5611,292.0823,11139.0
2024-12-26 10:00:00,295.63,296.2,294.79,294.88,11831.0,292.0131,292.5762,291.1834,291.2723,11831.0
2024-12-26 10:30:00,294.9,295.65,294.65,295.35,5734.0,291.2921,292.0329,291.0451,291.7366,5734.0
2024-12-26 11:00:00,295.31,295.7,295.3,295.45,5962.0,291.697,292.0823,291.6872,291.8353,5962.0
2024-12-26 11:30:00,295.4,295.61,295.15,295.42,12672.0,291.7859,291.9934,291.539,291.8057,12672.0
2024-12-26 12:00:00,295.32,295.41,294.97,295.01,4271.0,291.7069,291.7958,291.3612,291.4007,4271.0
2024-12-26 12:30:00,295.0,295.28,294.78,294.78,4764.0,291.3908,291.6674,291.1735,291.1735,4764.0
2024-12-26 13:00:00,294.91,295.42,294.74,295.34,5957.0,291.3019,291.8057,291.134,291.7267,5957.0
2024-12-26 13:30:00,295.29,295.45,294.71,295.45,3420.0,291.6773,291.8353,291.1044,291.8353,3420.0
2024-12-26 14:00:00,295.27,295.32,294.77,294.78,8285.0,291.6575,291.7069,291.1637,291.1735,8285.0
2024-12-26 14:30:00,294.95,295.11,294.63,294.65,8347.0,291.3415,291.4995,291.0254,291.0451,8347.0
2024-12-26 15:00:00,294.54,295.28,294.41,295.25,9545.0,290.9365,291.6674,290.8081,291.6378,9545.0
2024-12-26 15:30:00,295.18,295.26,294.53,295.09,42998.0,291.5686,291.6477,290.9266,291.4797,42998.0
2024-12-27 09:30:00,293.17,295.83,293.17,295.42,10635.0,289.5832,292.2107,289.5832,291.8057,10635.0
2024-12-27 10:00:00,295.26,295.57,294.4,294.78,6572.0,291.6477,291.9539,290.7982,291.1735,6572.0
2024-12-27 10:30:00,294.51,294.89,293.77,293.77,12145.0,290.9068,291.2822,290.1759,290.1759,12145.0
2024-12-27 11:00:00,293.93,293.94,293.15,293.52,13667.0,290.3339,290.3438,289.5635,289.9289,13667.0
2024-12-27 11:30:00,293.6,293.93,292.39,292.73,10448.0,290.008,290.3339,288.8128,289.1486,10448.0
2024-12-27 12:00:00,292.76,292.85,292.11,292.23,5598.0,289.1782,289.2671,288.5362,288.6547,5598.0
2024-12-27 12:30:00,292.39,292.58,291.42,291.82,6291.0,288.8128,289.0004,287.8546,288.2497,6291.0
2024-12-27 13:00:00,291.97,292.42,291.96,292.01,4559.0,288.3979,288.8424,288.388,288.4374,4559.0
2024-12-27 13:30:00,291.91,292.6,291.91,292.6,7988.0,288.3386,289.0202,288.3386,289.0202,7988.0
2024-12-27 14:00:00,292.36,293.38,292.27,292.88,9542.0,288.7831,289.7907,288.6942,289.2968,9542.0
2024-12-27 14:30:00,292.88,293.43,292.47,293.34,9545.0,289.2968,289.84,288.8918,289.7512,9545.0
2024-12-27 15:00:00,293.32,293.33,292.55,292.6,7713.0,289.7314,289.7413,288.9708,289.0202,7713.0
2024-12-27 15:30:00,292.5,292.94,291.86,292.81,37301.0,288.9214,289.356,288.2893,289.2276,37301.0
2024-12-30 09:30:00,291.98,291.98,288.64,288.64,18713.0,288.4078,288.4078,285.1087,285.1087,18713.0
2024-12-30 10:00:00,288.5,289.18,288.06,288.06,9038.0,284.9704,285.642,284.5357,284.5357,9038.0
2024-12-30 10:30:00,288.08,289.02,287.89,288.61,8032.0,284.5555,285.484,284.3678,285.079,8032.0
2024-12-30 11:00:00,288.58,289.36,288.11,289.18,13381.0,285.0494,285.8198,284.5851,285.642,13381.0
2024-12-30 11:30:00,289.33,289.94,288.81,289.42,14804.0,285.7902,286.3927,285.2766,285.8791,14804.0
2024-12-30 12:00:00,289.27,290.01,289.05,289.59,8024.0,285.7309,286.4619,285.5136,286.047,8024.0
2024-12-30 12:30:00,289.42,289.77,289.12,289.38,12439.0,285.8791,286.2248,285.5828,285.8396,12439.0
2024-12-30 13:00:00,289.28,289.99,289.21,289.78,8209.0,285.7408,286.4421,285.6717,286.2347,8209.0
2024-12-30 13:30:00,289.62,290.26,289.6,289.74,10816.0,286.0767,286.7088,286.0569,286.1952,10816.0
2024-12-30 14:00:00,289.97,289.97,288.67,289.22,10832.0,286.4224,286.4224,285.1383,285.6816,10832.0
2024-12-30 14:30:00,289.29,289.39,288.81,288.95,16038.0,285.7507,285.8495,285.2766,285.4149,16038.0
2024-12-30 15:00:00,288.88,289.41,288.7,288.84,19377.0,285.3457,285.8692,285.1679,285.3062,19377.0
2024-12-30 15:30:00,289.03,289.31,288.51,288.67,76383.0,285.4939,285.7705,284.9802,285.1383,76383.0
2024-12-31 09:30:00,290.43,290.93,288.56,290.46,15629.0,286.8768,287.3706,285.0296,286.9064,15629.0
2024-12-31 10:00:00,290.38,290.82,289.64,289.84,7760.0,286.8274,287.262,286.0964,286.294,7760.0
2024-12-31 10:30:00,289.91,290.4,289.7,289.98,14238.0,286.3631,286.8471,286.1557,286.4323,14238.0
2024-12-31 11:00:00,290.0,290.03,289.45,289.58,8532.0,286.452,286.4816,285.9087,286.0372,8532.0
2024-12-31 11:30:00,289.01,289.37,288.8,288.95,10218.0,285.4741,285.8297,285.2667,285.4149,10218.0
2024-12-31 12:00:00,288.92,289.14,288.52,288.73,13251.0,285.3852,285.6025,284.9901,285.1976,13251.0
2024-12-31 12:30:00,288.66,289.2,288.39,289.19,6383.0,285.1284,285.6618,284.8617,285.6519,6383.0
2024-12-31 13:00:00,289.51,289.51,288.18,288.35,6810.0,285.968,285.968,284.6543,284.8222,6810.0
2024-12-31 13:30:00,288.49,289.32,288.35,288.78,6941.0,284.9605,285.7803,284.8222,285.2469,6941.0
2024-12-31 14:00:00,288.78,289.3,288.6,289.12,9094.0,285.2469,285.7606,285.0691,285.5828,9094.0
2024-12-31 14:30:00,289.17,289.81,288.73,289.75,9867.0,285.6322,286.2643,285.1976,286.2051,9867.0
2024-12-31 15:00:00,289.75,290.13,289.4,289.93,21184.0,286.2051,286.5804,285.8594,286.3829,21184.0
2024-12-31 15:30:00,289.96,290.23,289.29,290.04,89109.0,286.4125,286.6792,285.7507,286.4915,89109.0
2025-01-02 09:30:00,286.56,290.21,286.56,289.37,28152.0,284.8226,288.4505,284.8226,287.6156,28152.0
2025-01-02 10:00:00,288.8,289.13,287.42,287.85,38018.0,287.049,287.377,285.6774,286.1048,38018.0
2025-01-02 10:30:00,287.67,288.17,286.92,287.0,42090.0,285.9259,286.4229,285.1804,285.26,42090.0
2025-01-02 11:00:00,287.12,287.35,286.02,286.62,18407.0,285.3792,285.6078,284.2859,284.8823,18407.0
2025-01-02 11:30:00,286.62,287.49,286.42,287.05,28021.0,284.8823,285.747,284.6835,285.3097,28021.0
2025-01-02 12:00:00,287.05,287.05,286.0,286.0,12307.0,285.3097,285.3097,284.266,284.266,12307.0
2025-01-02 12:30:00,285.8,285.8,284.69,284.96,15694.0,284.0672,284.0672,282.964,283.2323,15694.0
2025-01-02 13:00:00,284.81,284.81,283.58,283.61,12846.0,283.0832,283.0832,281.8607,281.8905,12846.0
2025-01-02 13:30:00,283.67,283.99,282.86,283.53,21643.0,281.9501,282.2682,281.1451,281.811,21643.0
2025-01-02 14:00:00,283.37,284.06,283.24,283.95,18753.0,281.652,282.3378,281.5228,282.2284,18753.0
2025-01-02 14:30:00,283.85,284.74,283.49,283.88,22510.0,282.1291,283.0137,281.7712,282.1589,22510.0
2025-01-02 15:00:00,283.96,285.26,283.84,285.12,20610.0,282.2384,283.5305,282.1191,283.3914,20610.0
2025-01-02 15:30:00,285.1,285.15,283.18,283.25,132185.0,283.3715,283.4212,281.4631,281.5327,132185.0
2025-01-03 09:30:00,283.77,286.48,283.36,284.29,25950.0,282.0495,284.7431,281.642,282.5664,25950.0
2025-01-03 10:00:00,284.16,286.5,284.1,286.13,28215.0,282.4372,284.763,282.3775,284.3952,28215.0
2025-01-03 10:30:00,286.13,287.45,285.82,287.45,13458.0,284.3952,285.7072,284.0871,285.7072,13458.0
2025-01-03 11:00:00,287.12,287.23,285.54,285.68,14621.0,285.3792,285.4886,283.8088,283.948,14621.0
2025-01-03 11:30:00,285.55,285.95,284.75,284.87,20538.0,283.8187,284.2163,283.0236,283.1429,20538.0
2025-01-03 12:00:00,285.01,285.47,284.66,284.79,18050.0,283.282,283.7392,282.9341,283.0634,18050.0
2025-01-03 12:30:00,284.67,284.87,284.26,284.79,26552.0,282.9441,283.1429,282.5366,283.0634,26552.0
2025-01-03 13:00:00,284.81,285.37,284.66,285.2,38204.0,283.0832,283.6398,282.9341,283.4709,38204.0
2025-01-03 13:30:00,285.1,285.39,284.82,285.01,44732.0,283.3715,283.6597,283.0932,283.282,44732.0
2025-01-03 14:00:00,284.94,285.39,284.02,284.25,37380.0,283.2124,283.6597,282.298,282.5266,37380.0
2025-01-03 14:30:00,284.4,284.73,284.14,284.31,53708.0,282.6757,283.0037,282.4173,282.5863,53708.0
2025-01-03 15:00:00,284.31,284.58,283.65,283.66,42016.0,282.5863,282.8546,281.9303,281.9402,42016.0
2025-01-03 15:30:00,283.64,284.0,282.52,283.97,143890.0,281.9203,282.2781,280.8071,282.2483,143890.0
2025-01-06 09:30:00,284.32,285.25,282.43,284.04,44979.0,282.5962,283.5206,280.7177,282.3179,44979.0
2025-01-06 10:00:00,284.08,284.65,283.45,283.67,35065.0,282.3577,282.9242,281.7315,281.9501,35065.0
2025-01-06 10:30:00,283.88,283.96,282.47,283.85,21436.0,282.1589,282.2384,280.7574,282.1291,21436.0
2025-01-06 11:00:00,283.84,283.99,282.8,283.04,22490.0,282.1191,282.2682,281.0854,281.324,22490.0
2025-01-06 11:30:00,283.14,284.04,282.97,283.26,16481.0,281.4234,282.3179,281.2544,281.5426,16481.0
2025-01-06 12:00:00,283.35,283.82,282.98,282.98,16457.0,281.6321,282.0992,281.2643,281.2643,16457.0
2025-01-06 12:30:00,283.0,283.16,281.97,282.11,26153.0,281.2842,281.4432,280.2605,280.3996,26153.0
2025-01-06 13:00:00,282.19,282.95,282.01,282.78,40801.0,280.4791,281.2345,280.3002,281.0655,40801.0
2025-01-06 13:30:00,282.78,283.58,282.53,283.57,44293.0,281.0655,281.8607,280.8171,281.8508,44293.0
2025-01-06 14:00:00,283.47,283.83,282.89,282.95,48311.0,281.7514,282.1092,281.1749,281.2345,48311.0
2025-01-06 14:30:00,282.82,283.19,282.34,282.45,23184.0,281.1053,281.4731,280.6282,280.7375,23184.0
2025-01-06 15:00:00,282.38,282.74,282.06,282.55,41797.0,280.668,281.0258,280.3499,280.8369,41797.0
2025-01-06 15:30:00,282.52,283.45,282.44,283.24,237362.0,280.8071,281.7315,280.7276,281.5228,237362.0
2025-01-07 09:30:00,285.85,291.48,285.15,290.49,68423.0,284.1169,289.7128,283.4212,288.7288,68423.0
2025-01-07 10:00:00,290.1,290.17,287.94,290.16,45411.0,288.3412,288.4107,286.1943,288.4008,45411.0
2025-01-07 10:30:00,290.32,291.64,290.07,291.62,25748.0,288.5598,289.8718,288.3113,289.8519,25748.0
2025-01-07 11:00:00,291.81,292.38,290.77,291.26,30725.0,290.0408,290.6073,289.0071,289.4941,30725.0
2025-01-07 11:30:00,291.0,291.42,289.82,289.82,22519.0,289.2357,289.6532,288.0629,288.0629,22519.0
2025-01-07 12:00:00,289.94,290.21,289.01,289.04,13072.0,288.1821,288.4505,287.2578,287.2876,13072.0
2025-01-07 12:30:00,289.04,289.48,288.8,289.2,12538.0,287.2876,287.7249,287.049,287.4466,12538.0
2025-01-07 13:00:00,289.13,289.46,288.79,288.97,20027.0,287.377,287.705,287.0391,287.218,20027.0
2025-01-07 13:30:00,288.72,289.3,288.47,288.83,11947.0,286.9695,287.546,286.721,287.0789,11947.0
2025-01-07 14:00:00,288.68,289.37,288.67,288.98,27412.0,286.9298,287.6156,286.9198,287.228,27412.0
2025-01-07 14:30:00,288.94,289.17,287.6,287.65,21984.0,287.1882,287.4168,285.8563,285.906,21984.0
2025-01-07 15:00:00,287.65,287.65,286.09,286.43,43673.0,285.906,285.906,284.3555,284.6934,43673.0
2025-01-07 15:30:00,286.35,286.76,285.09,286.35,178066.0,284.6139,285.0214,283.3615,284.6139,178066.0
2025-01-08 09:30:00,286.29,287.27,285.26,285.84,43113.0,284.5543,285.5283,283.5305,284.107,43113.0
2025-01-08 10:00:00,285.7,286.75,285.29,285.29,23005.0,283.9678,285.0115,283.5603,283.5603,23005.0
2025-01-08 10:30:00,285.25,285.62,284.45,285.57,28931.0,283.5206,283.8883,282.7254,283.8386,28931.0
2025-01-08 11:00:00,285.55,286.08,285.39,285.97,31587.0,283.8187,284.3455,283.6597,284.2362,31587.0
2025-01-08 11:30:00,285.9,286.09,285.38,285.56,29567.0,284.1666,284.3555,283.6498,283.8287,29567.0
2025-01-08 12:00:00,285.58,285.58,284.66,284.88,25172.0,283.8486,283.8486,282.9341,283.1528,25172.0
2025-01-08 12:30:00,284.88,284.88,284.23,284.28,17583.0,283.1528,283.1528,282.5068,282.5564,17583.0
2025-01-08 13:00:00,284.5,285.03,284.35,284.82,21427.0,282.7751,283.3019,282.626,283.0932,21427.0
2025-01-08 13:30:00,284.74,285.3,284.48,284.71,15682.0,283.0137,283.5703,282.7552,282.9838,15682.0
2025-01-08 14:00:00,284.64,286.44,284.51,286.11,24082.0,282.9143,284.7034,282.7851,284.3754,24082.0
2025-01-08 14:30:00,286.08,286.18,285.35,285.41,8979.0,284.3455,284.4449,283.62,283.6796,8979.0
2025-01-08 15:00:00,285.55,285.76,285.29,285.71,33396.0,283.8187,284.0275,283.5603,283.9778,33396.0
2025-01-08 15:30:00,285.69,286.02,284.99,285.14,112153.0,283.9579,284.2859,283.2621,283.4112,112153.0
2025-01-10 09:30:00,293.72,295.22,290.0,291.13,184816.0,291.9392,293.4301,288.2418,289.3649,184816.0
2025-01-10 10:00:00,291.0,292.84,290.47,292.61,50692.0,289.2357,291.0646,288.7089,290.8359,50692.0
2025-01-10 10:30:00,292.28,294.08,292.28,294.07,60410.0,290.5079,292.297,290.5079,292.2871,60410.0
2025-01-10 11:00:00,294.13,294.13,291.56,291.67,36996.0,292.3467,292.3467,289.7923,289.9016,36996.0
2025-01-10 11:30:00,291.74,291.76,290.22,290.54,26651.0,289.9712,289.9911,288.4604,288.7785,26651.0
2025-01-10 12:00:00,290.4,291.7,290.22,291.44,44634.0,288.6393,289.9315,288.4604,289.673,44634.0
2025-01-10 12:30:00,291.63,292.01,290.68,291.16,50178.0,289.8619,290.2396,288.9176,289.3947,50178.0
2025-01-10 13:00:00,291.09,292.59,290.95,291.98,53248.0,289.3252,290.8161,289.186,290.2098,53248.0
2025-01-10 13:30:00,292.06,293.27,291.75,293.13,40528.0,290.2893,291.4919,289.9812,291.3528,40528.0
2025-01-10 14:00:00,293.15,294.84,292.24,294.06,116289.0,291.3727,293.0524,290.4682,292.2772,116289.0
2025-01-10 14:30:00,294.0,294.92,293.55,293.91,133236.0,292.2175,293.1319,291.7702,292.1281,133236.0
2025-01-10 15:00:00,293.98,293.98,292.39,292.72,145552.0,292.1976,292.1976,290.6173,290.9453,145552.0
2025-01-10 15:30:00,292.62,293.8,292.37,293.22,307527.0,290.8459,292.0187,290.5974,291.4422,307527.0
2025-01-13 09:30:00,293.75,299.78,292.93,299.11,149159.0,291.969,297.9625,291.154,297.2965,149159.0
2025-01-13 10:00:00,299.11,301.41,298.59,300.81,88601.0,297.2965,299.5826,296.7797,298.9862,88601.0
2025-01-13 10:30:00,301.01,301.4,298.82,300.81,64599.0,299.185,299.5727,297.0083,298.9862,64599.0
2025-01-13 11:00:00,301.04,301.84,300.39,300.84,131359.0,299.2148,300.01,298.5688,299.016,131359.0
2025-01-13 11:30:00,300.85,301.1,298.33,298.34,72014.0,299.026,299.2745,296.5213,296.5312,72014.0
2025-01-13 12:00:00,298.29,299.74,298.24,299.25,43802.0,296.4815,297.9227,296.4318,297.4357,43802.0
2025-01-13 12:30:00,299.17,299.7,298.62,299.6,30509.0,297.3562,297.883,296.8095,297.7836,30509.0
2025-01-13 13:00:00,299.52,299.97,299.43,299.84,41790.0,297.7041,298.1513,297.6146,298.0221,41790.0
2025-01-13 13:30:00,299.86,301.37,299.75,301.04,70160.0,298.042,299.5428,297.9327,299.2148,70160.0
2025-01-13 14:00:00,301.02,301.14,300.12,300.57,59009.0,299.195,299.3142,298.3004,298.7477,59009.0
2025-01-13 14:30:00,300.46,300.88,300.19,300.6,50622.0,298.6384,299.0558,298.37,298.7775,50622.0
2025-01-13 15:00:00,300.59,300.87,299.97,300.27,37279.0,298.7676,299.0459,298.1513,298.4495,37279.0
2025-01-13 15:30:00,300.26,302.03,299.71,301.81,312053.0,298.4396,300.1988,297.8929,299.9802,312053.0
2025-01-14 09:30:00,306.3,307.49,304.41,307.2,96899.0,304.4429,305.6257,302.5644,305.3375,96899.0
2025-01-14 10:00:00,307.7,308.71,307.19,307.69,111984.0,305.8345,306.8383,305.3275,305.8245,111984.0
2025-01-14 10:30:00,307.66,308.72,307.25,307.69,87817.0,305.7947,306.8483,305.3872,305.8245,87817.0
2025-01-14 11:00:00,307.6,308.3,306.78,308.02,84027.0,305.7351,306.4308,304.92,306.1525,84027.0
2025-01-14 11:30:00,307.82,308.06,306.13,306.31,50259.0,305.9537,306.1923,304.274,304.4529,50259.0
2025-01-14 12:00:00,306.12,306.65,305.5,306.21,39572.0,304.264,304.7908,303.6478,304.3535,39572.0
2025-01-14 12:30:00,305.98,306.5,305.75,306.25,28117.0,304.1249,304.6417,303.8963,304.3932,28117.0
2025-01-14 13:00:00,306.25,307.51,306.25,307.45,29440.0,304.3932,305.6456,304.3932,305.586,29440.0
2025-01-14 13:30:00,307.47,307.87,307.29,307.84,20751.0,305.6059,306.0034,305.4269,305.9736,20751.0
2025-01-14 14:00:00,307.8,308.53,307.7,308.18,21363.0,305.9339,306.6594,305.8345,306.3115,21363.0
2025-01-14 14:30:00,308.18,308.27,307.24,307.32,44636.0,306.3115,306.401,305.3772,305.4568,44636.0
2025-01-14 15:00:00,307.32,308.03,307.06,307.69,62698.0,305.4568,306.1625,305.1983,305.8245,62698.0
2025-01-14 15:30:00,307.76,309.23,307.2,307.96,314295.0,305.8941,307.3552,305.3375,306.0929,314295.0
2025-01-15 09:30:00,308.46,311.32,304.9,307.12,145469.0,306.5898,309.4325,303.0514,305.258,145469.0
2025-01-15 10:00:00,307.22,307.22,304.92,304.99,75095.0,305.3574,305.3574,303.0713,303.1409,75095.0
2025-01-15 10:30:00,304.99,305.14,300.2,304.2,108093.0,303.1409,303.29,298.3799,302.3557,108093.0
2025-01-15 11:00:00,304.2,304.74,302.78,303.46,65506.0,302.3557,302.8924,300.9443,301.6202,65506.0
2025-01-15 11:30:00,303.32,303.42,301.28,301.85,71663.0,301.481,301.5804,299.4534,300.0199,71663.0
2025-01-15 12:00:00,301.78,302.41,301.37,301.86,22117.0,299.9503,300.5765,299.5428,300.0299,22117.0
2025-01-15 12:30:00,301.84,302.86,301.71,302.55,34938.0,300.01,301.0238,299.8808,300.7157,34938.0
2025-01-15 13:00:00,302.7,304.06,302.58,303.89,36623.0,300.8648,302.2165,300.7455,302.0476,36623.0
2025-01-15 13:30:00,303.89,304.38,303.57,303.99,34455.0,302.0476,302.5346,301.7295,302.1469,34455.0
2025-01-15 14:00:00,303.99,304.1,303.77,303.95,60688.0,302.1469,302.2563,301.9283,302.1072,60688.0
2025-01-15 14:30:00,304.01,305.0,303.85,304.9,45841.0,302.1668,303.1508,302.0078,303.0514,45841.0
2025-01-15 15:00:00,304.9,306.16,304.9,305.87,129404.0,303.0514,304.3038,303.0514,304.0156,129404.0
2025-01-15 15:30:00,305.88,307.22,305.52,306.89,369951.0,304.0255,305.3574,303.6677,305.0294,369951.0
2025-01-16 09:30:00,309.21,310.0,306.87,308.06,87538.0,307.3353,308.1205,305.0095,306.1923,87538.0
2025-01-16 10:00:00,307.85,308.41,307.15,308.41,44078.0,305.9835,306.5402,305.2878,306.5402,44078.0
2025-01-16 10:30:00,308.44,308.91,306.3,307.58,48489.0,306.57,307.0371,304.4429,305.7152,48489.0
2025-01-16 11:00:00,307.67,307.95,306.61,307.95,51284.0,305.8046,306.0829,304.7511,306.0829,51284.0
2025-01-16 11:30:00,307.55,309.01,307.55,308.63,29257.0,305.6854,307.1365,305.6854,306.7588,29257.0
2025-01-16 12:00:00,308.6,308.94,307.9,307.93,24800.0,306.729,307.0669,306.0332,306.0631,24800.0
2025-01-16 12:30:00,308.05,309.08,307.98,308.85,30435.0,306.1823,307.2061,306.1128,306.9775,30435.0
2025-01-16 13:00:00,308.84,310.36,308.84,310.06,19101.0,306.9675,308.4783,306.9675,308.1801,19101.0
2025-01-16 13:30:00,310.01,310.51,309.69,310.23,18707.0,308.1305,308.6274,307.8124,308.3491,18707.0
2025-01-16 14:00:00,310.39,311.56,310.38,311.4,20359.0,308.5081,309.6711,308.4982,309.512,20359.0
2025-01-16 14:30:00,311.21,312.17,310.88,311.53,43753.0,309.3232,310.2774,308.9952,309.6412,43753.0
2025-01-16 15:00:00,311.53,311.67,310.79,311.02,34785.0,309.6412,309.7804,308.9057,309.1343,34785.0
2025-01-16 15:30:00,311.03,312.2,310.88,312.05,146060.0,309.1443,310.3072,308.9952,310.1581,146060.0
2025-01-17 09:30:00,314.5,314.5,311.33,313.87,179081.0,312.5932,312.5932,309.4424,311.967,179081.0
2025-01-17 10:00:00,313.28,315.45,313.09,315.41,36838.0,311.3806,313.5375,311.1918,313.4977,36838.0
2025-01-17 10:30:00,315.52,316.98,315.06,316.62,38437.0,313.607,315.0582,313.1498,314.7004,38437.0
2025-01-17 11:00:00,316.43,318.09,316.43,316.88,83323.0,314.5115,316.1615,314.5115,314.9588,83323.0
2025-01-17 11:30:00,316.88,316.99,315.85,316.12,61993.0,314.9588,315.0681,313.935,314.2034,61993.0
2025-01-17 12:00:00,316.29,317.42,316.29,317.01,21023.0,314.3724,315.4955,314.3724,315.088,21023.0
2025-01-17 12:30:00,317.0,317.27,316.75,316.88,11756.0,315.0781,315.3464,314.8296,314.9588,11756.0
2025-01-17 13:00:00,316.88,317.05,316.17,316.97,79503.0,314.9588,315.1278,314.2531,315.0483,79503.0
2025-01-17 13:30:00,316.81,316.9,316.31,316.44,72140.0,314.8892,314.9787,314.3923,314.5215,72140.0
2025-01-17 14:00:00,316.58,316.85,315.93,316.14,118166.0,314.6606,314.929,314.0146,314.2233,118166.0
2025-01-17 14:30:00,316.06,316.3,315.35,315.87,100399.0,314.1438,314.3823,313.4381,313.9549,100399.0
2025-01-17 15:00:00,315.86,315.95,315.01,315.93,120040.0,313.945,314.0344,313.1001,314.0146,120040.0
2025-01-17 15:30:00,315.88,317.62,315.79,317.61,312850.0,313.9649,315.6943,313.8754,315.6844,312850.0
2025-01-21 09:30:00,318.92,321.01,318.25,320.38,54177.0,316.9864,319.0638,316.3205,318.4376,54177.0
2025-01-21 10:00:00,320.46,321.0,319.05,320.48,70293.0,318.5171,319.0538,317.1156,318.537,70293.0
2025-01-21 10:30:00,320.29,320.8,319.63,320.0,56253.0,318.3481,318.855,317.6921,318.0599,56253.0
2025-01-21 11:00:00,319.95,320.37,319.71,320.22,104292.0,318.0102,318.4276,317.7716,318.2785,104292.0
2025-01-21 11:30:00,320.22,320.45,319.38,320.0,74101.0,318.2785,318.5072,317.4436,318.0599,74101.0
2025-01-21 12:00:00,319.92,320.11,319.34,319.95,54324.0,317.9804,318.1692,317.4039,318.0102,54324.0
2025-01-21 12:30:00,319.97,320.41,319.78,319.96,73524.0,318.0301,318.4674,317.8412,318.0201,73524.0
2025-01-21 13:00:00,319.96,320.32,319.81,319.96,56594.0,318.0201,318.3779,317.871,318.0201,56594.0
2025-01-21 13:30:00,319.96,320.62,319.85,320.15,70154.0,318.0201,318.6761,317.9108,318.209,70154.0
2025-01-21 14:00:00,320.15,320.26,319.88,320.02,58611.0,318.209,318.3183,317.9406,318.0798,58611.0
2025-01-21 14:30:00,319.98,320.23,319.87,320.06,71265.0,318.04,318.2885,317.9307,318.1195,71265.0
2025-01-21 15:00:00,320.11,320.23,319.63,319.81,114458.0,318.1692,318.2885,317.6921,317.871,114458.0
2025-01-21 15:30:00,319.75,320.11,318.73,319.77,268612.0,317.8114,318.1692,316.7976,317.8313,268612.0
2025-01-22 09:30:00,320.66,320.66,315.12,315.78,129950.0,318.7159,318.7159,313.2095,313.8655,129950.0
2025-01-22 10:00:00,315.91,316.46,314.65,315.41,71710.0,313.9947,314.5413,312.7423,313.4977,71710.0
2025-01-22 10:30:00,315.48,315.8,314.73,315.7,89154.0,313.5673,313.8853,312.8218,313.786,89154.0
2025-01-22 11:00:00,315.67,316.22,315.03,315.92,67848.0,313.7561,314.3028,313.12,314.0046,67848.0
2025-01-22 11:30:00,315.93,316.24,315.51,315.8,56167.0,314.0146,314.3227,313.5971,313.8853,56167.0
2025-01-22 12:00:00,315.8,316.47,315.18,315.51,54097.0,313.8853,314.5513,313.2691,313.5971,54097.0
2025-01-22 12:30:00,315.5,316.6,315.13,315.38,33026.0,313.5872,314.6805,313.2194,313.4679,33026.0
2025-01-22 13:00:00,315.38,316.08,314.56,315.68,76580.0,313.4679,314.1636,312.6529,313.7661,76580.0
2025-01-22 13:30:00,315.67,316.6,315.55,316.36,32467.0,313.7561,314.6805,313.6369,314.442,32467.0
2025-01-22 14:00:00,316.13,317.38,315.65,316.74,54312.0,314.2133,315.4558,313.7363,314.8196,54312.0
2025-01-22 14:30:00,316.52,317.14,316.17,316.47,31922.0,314.601,315.2172,314.2531,314.5513,31922.0
2025-01-22 15:00:00,316.6,317.02,316.51,316.71,74990.0,314.6805,315.098,314.591,314.7898,74990.0
2025-01-22 15:30:00,316.7,317.48,316.41,316.96,146013.0,314.7799,315.5552,314.4916,315.0383,146013.0
2025-01-23 09:30:00,319.54,320.88,314.29,317.3,148059.0,317.6027,318.9345,312.3845,315.3763,148059.0
2025-01-23 10:00:00,317.3,317.37,315.79,317.3,61404.0,315.3763,315.4458,313.8754,315.3763,61404.0
2025-01-23 10:30:00,316.89,321.36,316.89,320.35,91039.0,314.9687,319.4116,314.9687,318.4078,91039.0
2025-01-23 11:00:00,320.35,320.81,319.67,320.16,74489.0,318.4078,318.865,317.7319,318.2189,74489.0
2025-01-23 11:30:00,320.17,320.48,319.35,319.8,37696.0,318.2289,318.537,317.4138,317.8611,37696.0
2025-01-23 12:00:00,319.92,321.69,319.87,320.99,50534.0,317.9804,319.7396,317.9307,319.0439,50534.0
2025-01-23 12:30:00,321.14,321.9,320.77,321.6,93882.0,319.193,319.9484,318.8252,319.6502,93882.0
2025-01-23 13:00:00,321.59,322.17,321.28,322.17,25573.0,319.6402,320.2167,319.3321,320.2167,25573.0
2025-01-23 13:30:00,322.07,322.95,321.79,322.18,53823.0,320.1173,320.992,319.839,320.2267,53823.0
2025-01-23 14:00:00,322.39,323.1,322.08,322.74,52930.0,320.4354,321.1411,320.1273,320.7833,52930.0
2025-01-23 14:30:00,322.91,322.91,321.33,321.47,75456.0,320.9522,320.9522,319.3818,319.521,75456.0
2025-01-23 15:00:00,321.47,322.33,321.47,322.24,103191.0,319.521,320.3758,319.521,320.2863,103191.0
2025-01-23 15:30:00,322.28,324.2,322.18,323.61,361619.0,320.3261,322.2344,320.2267,321.648,361619.0
2025-01-24 09:30:00,326.09,328.92,325.42,327.07,133725.0,324.113,326.9258,323.447,325.087,133725.0
2025-01-24 10:00:00,327.68,329.72,327.4,329.14,54130.0,325.6933,327.721,325.415,327.1445,54130.0
2025-01-24 10:30:00,329.0,329.37,328.32,328.79,46857.0,327.0053,327.3731,326.3294,326.7966,46857.0
2025-01-24 11:00:00,328.79,329.92,327.72,327.99,95516.0,326.7966,327.9197,325.7331,326.0014,95516.0
2025-01-24 11:30:00,327.99,329.48,327.98,329.14,18784.0,326.0014,327.4824,325.9915,327.1445,18784.0
2025-01-24 12:00:00,329.05,329.68,328.89,329.34,15216.0,327.055,327.6812,326.896,327.3433,15216.0
2025-01-24 12:30:00,329.25,329.48,328.33,328.67,16717.0,327.2538,327.4824,326.3394,326.6773,16717.0
2025-01-24 13:00:00,328.61,328.82,327.5,328.02,71972.0,326.6177,326.8264,325.5144,326.0313,71972.0
2025-01-24 13:30:00,328.04,329.48,328.03,329.43,40191.0,326.0511,327.4824,326.0412,327.4327,40191.0
2025-01-24 14:00:00,329.24,329.94,329.04,329.05,113734.0,327.2439,327.9396,327.0451,327.055,113734.0
2025-01-24 14:30:00,329.05,329.57,328.35,329.08,78917.0,327.055,327.5719,326.3593,327.0848,78917.0
2025-01-24 15:00:00,329.09,329.36,328.55,328.85,132283.0,327.0948,327.3631,326.558,326.8562,132283.0
2025-01-24 15:30:00,328.91,329.59,328.27,329.17,318179.0,326.9159,327.5917,326.2797,327.1743,318179.0
2025-01-27 09:30:00,325.69,328.04,321.16,321.35,329168.0,323.7154,326.0511,319.2129,319.4017,329168.0
2025-01-27 10:00:00,321.25,322.14,320.43,320.96,179357.0,319.3023,320.1869,318.4873,319.0141,179357.0
2025-01-27 10:30:00,320.95,323.57,320.76,323.35,81185.0,319.0041,321.6082,318.8153,321.3896,81185.0
2025-01-27 11:00:00,323.36,324.22,322.43,324.05,159723.0,321.3995,322.2543,320.4752,322.0853,159723.0
2025-01-27 11:30:00,324.04,324.1,322.35,323.01,113015.0,322.0754,322.135,320.3956,321.0516,113015.0
2025-01-27 12:00:00,322.97,323.66,322.8,323.41,29052.0,321.0119,321.6977,320.8429,321.4492,29052.0
2025-01-27 12:30:00,323.68,324.41,323.12,324.12,55884.0,321.7176,322.4431,321.161,322.1549,55884.0
2025-01-27 13:00:00,324.25,325.12,323.94,324.94,34264.0,322.2841,323.1488,321.976,322.9699,34264.0
2025-01-27 13:30:00,324.91,325.83,324.81,325.35,49108.0,322.9401,323.8545,322.8407,323.3774,49108.0
2025-01-27 14:00:00,325.36,326.01,325.36,325.72,33681.0,323.3874,324.0334,323.3874,323.7452,33681.0
2025-01-27 14:30:00,325.72,327.19,325.71,326.73,31213.0,323.7452,325.2063,323.7353,324.7491,31213.0
2025-01-27 15:00:00,326.74,326.93,325.3,325.66,58759.0,324.759,324.9479,323.3278,323.6856,58759.0
2025-01-27 15:30:00,325.66,326.8,325.03,326.69,233622.0,323.6856,324.8187,323.0594,324.7093,233622.0
2025-01-28 09:30:00,328.71,328.71,324.73,325.71,89058.0,326.7171,326.7171,322.7612,323.7353,89058.0
2025-01-28 10:00:00,326.1,327.32,325.55,326.62,63351.0,324.1229,325.3355,323.5762,324.6397,63351.0
2025-01-28 10:30:00,326.61,327.64,325.95,327.0,46258.0,324.6298,325.6536,323.9738,325.0174,46258.0
2025-01-28 11:00:00,327.0,328.15,327.0,327.18,79929.0,325.0174,326.1605,325.0174,325.1964,79929.0
2025-01-28 11:30:00,327.18,327.33,325.96,326.7,49812.0,325.1964,325.3454,323.9837,324.7193,49812.0
2025-01-28 12:00:00,326.47,326.7,325.94,326.15,39910.0,324.4907,324.7193,323.9639,324.1726,39910.0
2025-01-28 12:30:00,326.07,327.04,325.95,327.04,50817.0,324.0931,325.0572,323.9738,325.0572,50817.0
2025-01-28 13:00:00,327.07,327.14,325.68,326.23,32951.0,325.087,325.1566,323.7054,324.2521,32951.0
2025-01-28 13:30:00,326.24,326.91,325.72,325.89,54087.0,324.2621,324.928,323.7452,323.9142,54087.0
2025-01-28 14:00:00,325.95,326.5,325.77,326.3,55360.0,323.9738,324.5205,323.7949,324.3217,55360.0
2025-01-28 14:30:00,326.3,327.12,326.2,327.04,53468.0,324.3217,325.1367,324.2223,325.0572,53468.0
2025-01-28 15:00:00,327.06,327.23,326.08,326.48,68607.0,325.0771,325.246,324.103,324.5006,68607.0
2025-01-28 15:30:00,326.48,327.1,325.89,326.99,294877.0,324.5006,325.1168,323.9142,325.0075,294877.0
2025-01-29 09:30:00,327.35,327.35,324.15,325.84,58625.0,325.3653,325.3653,322.1847,323.8645,58625.0
2025-01-29 10:00:00,325.84,327.05,325.64,326.76,28465.0,323.8645,325.0671,323.6657,324.7789,28465.0
2025-01-29 10:30:00,326.73,327.85,326.5,327.14,64283.0,324.7491,325.8623,324.5205,325.1566,64283.0
2025-01-29 11:00:00,327.35,327.54,327.0,327.34,25882.0,325.3653,325.5542,325.0174,325.3554,25882.0
2025-01-29 11:30:00,327.32,327.54,326.85,327.2,49342.0,325.3355,325.5542,324.8684,325.2162,49342.0
2025-01-29 12:00:00,327.25,327.51,326.77,327.44,48375.0,325.2659,325.5244,324.7888,325.4548,48375.0
2025-01-29 12:30:00,327.47,327.5,326.78,326.84,32957.0,325.4846,325.5144,324.7988,324.8584,32957.0
2025-01-29 13:00:00,326.89,327.49,326.78,327.28,25228.0,324.9081,325.5045,324.7988,325.2957,25228.0
2025-01-29 13:30:00,327.29,327.74,327.11,327.42,21287.0,325.3057,325.753,325.1268,325.4349,21287.0
2025-01-29 14:00:00,327.42,327.42,326.44,326.7,79393.0,325.4349,325.4349,324.4608,324.7193,79393.0
2025-01-29 14:30:00,326.69,327.52,326.67,327.04,78123.0,324.7093,325.5343,324.6894,325.0572,78123.0
2025-01-29 15:00:00,327.06,327.62,326.79,327.39,162136.0,325.0771,325.6337,324.8087,325.4051,162136.0
2025-01-29 15:30:00,327.46,327.68,326.55,327.33,380654.0,325.4747,325.6933,324.5702,325.3454,380654.0
2025-01-30 09:30:00,326.67,331.26,325.63,330.75,77514.0,324.6894,329.2516,323.6557,328.7447,77514.0
2025-01-30 10:00:00,330.68,332.09,329.88,331.71,64216.0,328.6751,330.0766,327.88,329.6989,64216.0
2025-01-30 10:30:00,331.7,333.35,331.7,333.28,43745.0,329.6889,331.3289,329.6889,331.2594,43745.0
2025-01-30 11:00:00,333.18,333.84,332.07,332.1,97178.0,331.16,331.816,330.0567,330.0865,97178.0
2025-01-30 11:30:00,332.21,332.31,331.39,332.2,44181.0,330.1959,330.2952,329.3808,330.1859,44181.0
2025-01-30 12:00:00,332.21,332.48,331.32,331.62,35501.0,330.1959,330.4642,329.3113,329.6094,35501.0
2025-01-30 12:30:00,331.61,332.55,331.49,332.34,17461.0,329.5995,330.5338,329.4802,330.3251,17461.0
2025-01-30 13:00:00,332.43,333.21,332.28,333.01,21149.0,330.4145,331.1898,330.2654,330.991,21149.0
2025-01-30 13:30:00,333.06,333.47,332.64,333.02,26118.0,331.0407,331.4482,330.6232,331.0009,26118.0
2025-01-30 14:00:00,332.97,333.65,332.89,333.44,19978.0,330.9512,331.6271,330.8717,331.4184,19978.0
2025-01-30 14:30:00,333.46,334.28,333.41,334.21,25655.0,331.4383,332.2533,331.3886,332.1837,25655.0
2025-01-30 15:00:00,334.13,334.63,334.06,334.45,27181.0,332.1042,332.6012,332.0346,332.4223,27181.0
2025-01-30 15:30:00,334.43,335.23,332.94,335.15,192737.0,332.4024,333.1975,330.9214,333.118,192737.0
2025-01-31 09:30:00,336.41,338.0,334.09,335.31,131005.0,334.3704,335.9508,332.0645,333.2771,131005.0
2025-01-31 10:00:00,335.61,336.9,334.85,336.13,39455.0,333.5752,334.8574,332.8198,334.0921,39455.0
2025-01-31 10:30:00,336.22,337.01,335.38,335.88,46511.0,334.1815,334.9668,333.3466,333.8436,46511.0
2025-01-31 11:00:00,335.9,336.59,335.08,335.22,50399.0,333.8635,334.5493,333.0485,333.1876,50399.0
2025-01-31 11:30:00,335.28,335.37,333.33,335.14,45343.0,333.2472,333.3367,331.3091,333.1081,45343.0
2025-01-31 12:00:00,335.21,336.62,334.94,335.95,46346.0,333.1777,334.5791,332.9093,333.9132,46346.0
2025-01-31 12:30:00,336.07,336.96,336.07,336.44,23815.0,334.0325,334.9171,334.0325,334.4002,23815.0
2025-01-31 13:00:00,336.51,337.23,335.73,335.98,38521.0,334.4698,335.1854,333.6945,333.943,38521.0
2025-01-31 13:30:00,335.96,336.16,335.08,335.15,102191.0,333.9231,334.1219,333.0485,333.118,102191.0
2025-01-31 14:00:00,335.14,335.53,334.7,335.42,43042.0,333.1081,333.4957,332.6708,333.3864,43042.0
2025-01-31 14:30:00,335.42,335.71,334.87,335.58,56812.0,333.3864,333.6746,332.8397,333.5454,56812.0
2025-01-31 15:00:00,335.52,335.64,334.73,335.51,105702.0,333.4858,333.6051,332.7006,333.4758,105702.0
2025-01-31 15:30:00,335.5,335.7,334.27,335.4,355416.0,333.4659,333.6647,332.2434,333.3665,355416.0
2025-02-03 09:30:00,330.88,331.84,329.43,329.88,99463.0,328.8739,329.8281,327.4327,327.88,99463.0
2025-02-03 10:00:00,329.4,334.21,329.19,334.21,67337.0,327.4029,332.1837,327.1942,332.1837,67337.0
2025-02-03 10:30:00,334.55,336.22,333.77,336.0,63718.0,332.5217,334.1815,331.7464,333.9629,63718.0
2025-02-03 11:00:00,336.0,337.52,335.4,336.63,59635.0,333.9629,335.4737,333.3665,334.5891,59635.0
2025-02-03 11:30:00,336.41,337.19,335.56,335.56,16776.0,334.3704,335.1457,333.5255,333.5255,16776.0
2025-02-03 12:00:00,335.31,336.21,334.69,335.98,24099.0,333.2771,334.1716,332.6608,333.943,24099.0
2025-02-03 12:30:00,335.96,336.4,335.58,336.26,31329.0,333.9231,334.3605,333.5454,334.2213,31329.0
2025-02-03 13:00:00,336.17,337.33,335.81,336.95,48981.0,334.1318,335.2848,333.774,334.9071,48981.0
2025-02-03 13:30:00,336.96,337.61,336.89,337.24,36407.0,334.9171,335.5631,334.8475,335.1954,36407.0
2025-02-03 14:00:00,337.38,338.8,337.27,338.68,33030.0,335.3345,336.7459,335.2252,336.6266,33030.0
2025-02-03 14:30:00,338.69,338.96,338.28,338.45,49430.0,336.6366,336.9049,336.2291,336.398,49430.0
2025-02-03 15:00:00,338.45,338.58,337.47,337.47,44741.0,336.398,336.5272,335.424,335.424,44741.0
2025-02-03 15:30:00,337.56,339.1,336.9,338.29,265850.0,335.5134,337.0441,334.8574,336.239,265850.0
2025-02-04 09:30:00,337.3,338.68,335.13,338.3,87953.0,335.255,336.6266,333.0982,336.2489,87953.0
2025-02-04 10:00:00,338.37,339.03,337.39,338.91,75229.0,336.3185,336.9745,335.3445,336.8552,75229.0
2025-02-04 10:30:00,338.91,339.14,337.78,337.84,47393.0,336.8552,337.0838,335.7321,335.7917,47393.0
2025-02-04 11:00:00,337.88,339.11,337.7,338.63,39931.0,335.8315,337.054,335.6526,336.5769,39931.0
2025-02-04 11:30:00,338.83,339.53,338.56,339.53,31798.0,336.7757,337.4715,336.5074,337.4715,31798.0
2025-02-04 12:00:00,339.63,340.28,339.57,339.74,46189.0,337.5709,338.2169,337.5112,337.6802,46189.0
2025-02-04 12:30:00,340.05,340.34,339.69,340.12,25973.0,337.9883,338.2766,337.6305,338.0579,25973.0
2025-02-04 13:00:00,340.1,341.14,340.06,341.04,24408.0,338.038,339.0717,337.9983,338.9723,24408.0
2025-02-04 13:30:00,341.04,341.06,340.0,340.07,27649.0,338.9723,338.9922,337.9386,338.0082,27649.0
2025-02-04 14:00:00,340.03,340.6,339.89,340.48,25815.0,337.9684,338.535,337.8293,338.4157,25815.0
2025-02-04 14:30:00,340.54,340.82,340.16,340.48,38913.0,338.4754,338.7537,338.0977,338.4157,38913.0
2025-02-04 15:00:00,340.42,340.42,338.9,338.91,48439.0,338.3561,338.3561,336.8453,336.8552,48439.0
2025-02-04 15:30:00,338.9,338.92,335.2,335.67,215709.0,336.8453,336.8652,333.1677,333.6349,215709.0
2025-02-05 09:30:00,333.9,335.0,331.77,333.69,76570.0,331.8756,332.9689,329.7585,331.6669,76570.0
2025-02-05 10:00:00,333.93,334.11,330.48,330.76,50945.0,331.9054,332.0843,328.4763,328.7546,50945.0
2025-02-05 10:30:00,331.03,332.99,330.97,332.55,64274.0,329.023,330.9711,328.9634,330.5338,64274.0
2025-02-05 11:00:00,332.65,333.96,332.34,333.09,51207.0,330.6332,331.9352,330.3251,331.0705,51207.0
2025-02-05 11:30:00,333.28,335.19,333.08,334.92,44972.0,331.2594,333.1578,331.0606,332.8894,44972.0
2025-02-05 12:00:00,335.16,335.66,334.61,335.14,39975.0,333.128,333.6249,332.5813,333.1081,39975.0
2025-02-05 12:30:00,335.08,336.07,334.76,335.32,30597.0,333.0485,334.0325,332.7304,333.287,30597.0
2025-02-05 13:00:00,335.35,335.5,334.23,335.14,59190.0,333.3168,333.4659,332.2036,333.1081,59190.0
2025-02-05 13:30:00,335.1,335.86,334.78,335.0,35712.0,333.0683,333.8237,332.7503,332.9689,35712.0
2025-02-05 14:00:00,334.97,335.64,334.55,335.45,50758.0,332.9391,333.6051,332.5217,333.4162,50758.0
2025-02-05 14:30:00,335.45,335.58,334.04,334.04,38705.0,333.4162,333.5454,332.0148,332.0148,38705.0
2025-02-05 15:00:00,334.09,334.11,333.0,333.48,71818.0,332.0645,332.0843,330.9811,331.4582,71818.0
2025-02-05 15:30:00,333.5,333.83,332.32,333.15,272279.0,331.478,331.806,330.3052,331.1302,272279.0
2025-02-06 09:30:00,329.93,336.65,317.97,329.51,205829.0,327.9297,334.6089,316.0422,327.5122,205829.0
2025-02-06 10:00:00,329.86,330.96,326.22,326.31,94107.0,327.8601,328.9534,324.2422,324.3316,94107.0
2025-02-06 10:30:00,326.29,328.56,324.68,328.56,117202.0,324.3117,326.568,322.7115,326.568,117202.0
2025-02-06 11:00:00,328.18,329.33,325.81,326.77,115574.0,326.1903,327.3333,323.8347,324.7888,115574.0
2025-02-06 11:30:00,327.03,328.0,326.17,327.52,89548.0,325.0473,326.0114,324.1925,325.5343,89548.0
2025-02-06 12:00:00,327.46,328.5,326.42,326.85,57987.0,325.4747,326.5083,324.441,324.8684,57987.0
2025-02-06 12:30:00,326.86,328.09,326.06,328.07,34242.0,324.8783,326.1008,324.0831,326.081,34242.0
2025-02-06 13:00:00,328.13,329.1,327.95,328.87,46239.0,326.1406,327.1047,325.9617,326.8761,46239.0
2025-02-06 13:30:00,328.86,329.09,327.49,328.55,46361.0,326.8662,327.0948,325.5045,326.558,46361.0
2025-02-06 14:00:00,328.44,328.98,327.07,327.63,47296.0,326.4487,326.9854,325.087,325.6436,47296.0
2025-02-06 14:30:00,327.79,327.79,326.52,326.76,115894.0,325.8027,325.8027,324.5404,324.7789,115894.0
2025-02-06 15:00:00,326.9,328.08,326.71,327.03,75314.0,324.918,326.0909,324.7292,325.0473,75314.0
2025-02-06 15:30:00,327.04,330.5,326.29,328.14,378868.0,325.0572,328.4962,324.3117,326.1505,378868.0
2025-02-07 09:30:00,319.9,320.06,309.73,313.32,292686.0,317.9605,318.1195,307.8521,311.4204,292686.0
2025-02-07 10:00:00,313.05,314.04,311.95,313.57,219661.0,311.152,312.136,310.0587,311.6689,219661.0
2025-02-07 10:30:00,313.82,315.64,313.05,313.87,163620.0,311.9174,313.7263,311.152,311.967,163620.0
2025-02-07 11:00:00,313.64,314.76,313.18,313.4,76652.0,311.7384,312.8517,311.2812,311.4999,76652.0
2025-02-07 11:30:00,313.51,314.12,311.05,312.17,91522.0,311.6092,312.2155,309.1641,310.2774,91522.0
2025-02-07 12:00:00,311.91,312.53,311.16,311.24,57653.0,310.0189,310.6352,309.2735,309.353,57653.0
2025-02-07 12:30:00,311.25,311.55,309.86,310.1,46443.0,309.3629,309.6611,307.9814,308.2199,46443.0
2025-02-07 13:00:00,310.13,312.01,310.13,310.98,32758.0,308.2497,310.1183,308.2497,309.0946,32758.0
2025-02-07 13:30:00,310.84,310.98,308.54,309.23,43002.0,308.9554,309.0946,306.6694,307.3552,43002.0
2025-02-07 14:00:00,309.18,309.45,307.52,307.72,101179.0,307.3055,307.5738,305.6555,305.8543,101179.0
2025-02-07 14:30:00,307.72,310.26,307.72,309.11,59631.0,305.8543,308.3789,305.8543,307.2359,59631.0
2025-02-07 15:00:00,309.28,309.72,308.76,309.48,39155.0,307.4049,307.8422,306.888,307.6037,39155.0
2025-02-07 15:30:00,309.48,311.85,309.25,310.58,244050.0,307.6037,309.9593,307.3751,308.697,244050.0
2025-02-10 09:30:00,310.7,311.29,303.92,305.57,153615.0,308.8163,309.4027,302.0774,303.7174,153615.0
2025-02-10 10:00:00,305.74,306.99,303.95,305.94,154467.0,303.8863,305.1288,302.1072,304.0851,154467.0
2025-02-10 10:30:00,306.27,307.96,305.08,307.48,131217.0,304.4131,306.0929,303.2303,305.6158,131217.0
2025-02-10 11:00:00,307.47,307.8,305.99,306.41,113247.0,305.6059,305.9339,304.1348,304.5523,113247.0
2025-02-10 11:30:00,306.11,308.06,306.05,306.77,94300.0,304.2541,306.1923,304.1945,304.9101,94300.0
2025-02-10 12:00:00,306.81,308.45,306.08,307.77,117260.0,304.9499,306.5799,304.2243,305.904,117260.0
2025-02-10 12:30:00,307.93,309.41,307.49,309.41,100438.0,306.0631,307.5341,305.6257,307.5341,100438.0
2025-02-10 13:00:00,309.2,311.09,309.14,309.94,94073.0,307.3254,309.2039,307.2657,308.0609,94073.0
2025-02-10 13:30:00,309.97,310.09,308.21,308.24,87388.0,308.0907,308.21,306.3414,306.3712,87388.0
2025-02-10 14:00:00,308.41,308.68,307.48,307.98,94567.0,306.5402,306.8085,305.6158,306.1128,94567.0
2025-02-10 14:30:00,308.05,308.13,306.81,307.97,92662.0,306.1823,306.2618,304.9499,306.1028,92662.0
2025-02-10 15:00:00,307.82,308.61,307.25,307.93,100208.0,305.9537,306.7389,305.3872,306.0631,100208.0
2025-02-10 15:30:00,307.81,310.95,307.09,310.6,258744.0,305.9438,309.0648,305.2282,308.7169,258744.0
2025-02-11 09:30:00,309.39,309.83,307.78,309.35,49522.0,307.5142,307.9515,305.914,307.4745,49522.0
2025-02-11 10:00:00,309.39,311.75,309.06,310.81,31711.0,307.5142,309.8599,307.1862,308.9256,31711.0
2025-02-11 10:30:00,311.23,311.49,309.93,310.38,22074.0,309.3431,309.6015,308.0509,308.4982,22074.0
2025-02-11 11:00:00,310.38,311.09,309.6,309.79,45718.0,308.4982,309.2039,307.7229,307.9118,45718.0
2025-02-11 11:30:00,309.69,309.86,307.55,308.84,38299.0,307.8124,307.9814,305.6854,306.9675,38299.0
2025-02-11 12:00:00,309.0,309.63,308.8,309.22,26618.0,307.1266,307.7528,306.9278,307.3452,26618.0
2025-02-11 12:30:00,309.22,309.69,309.03,309.04,25518.0,307.3452,307.8124,307.1564,307.1663,25518.0
2025-02-11 13:00:00,309.02,309.32,308.21,308.38,25261.0,307.1465,307.4446,306.3414,306.5103,25261.0
2025-02-11 13:30:00,308.23,308.86,307.74,308.28,43874.0,306.3612,306.9874,305.8742,306.4109,43874.0
2025-02-11 14:00:00,308.27,308.57,307.69,308.55,34677.0,306.401,306.6992,305.8245,306.6793,34677.0
2025-02-11 14:30:00,308.67,309.35,308.61,309.04,49071.0,306.7986,307.4745,306.7389,307.1663,49071.0
2025-02-11 15:00:00,309.01,309.29,308.68,309.29,92038.0,307.1365,307.4148,306.8085,307.4148,92038.0
2025-02-11 15:30:00,309.4,309.91,308.94,309.43,150542.0,307.5241,308.0311,307.0669,307.554,150542.0
2025-02-12 09:30:00,306.51,309.39,306.51,307.9,41526.0,304.6517,307.5142,304.6517,306.0332,41526.0
2025-02-12 10:00:00,307.5,309.3,306.69,309.3,32410.0,305.6357,307.4248,304.8306,307.4248,32410.0
2025-02-12 10:30:00,309.3,310.5,308.63,310.25,24086.0,307.4248,308.6175,306.7588,308.369,24086.0
2025-02-12 11:00:00,310.25,310.25,308.86,309.08,29050.0,308.369,308.369,306.9874,307.2061,29050.0
2025-02-12 11:30:00,309.08,309.89,308.56,309.55,18166.0,307.2061,308.0112,306.6892,307.6732,18166.0
2025-02-12 12:00:00,309.74,310.72,309.52,310.25,16271.0,307.8621,308.8361,307.6434,308.369,16271.0
2025-02-12 12:30:00,310.4,310.75,310.03,310.46,25730.0,308.5181,308.866,308.1503,308.5777,25730.0
2025-02-12 13:00:00,310.78,311.21,310.22,311.17,21213.0,308.8958,309.3232,308.3392,309.2834,21213.0
2025-02-12 13:30:00,311.06,311.42,310.25,310.25,20351.0,309.1741,309.5319,308.369,308.369,20351.0
2025-02-12 14:00:00,310.3,310.35,308.39,308.51,54290.0,308.4187,308.4684,306.5203,306.6395,54290.0
2025-02-12 14:30:00,308.51,309.46,308.33,309.36,26213.0,306.6395,307.5838,306.4606,307.4844,26213.0
2025-02-12 15:00:00,309.36,309.56,308.8,309.32,47861.0,307.4844,307.6832,306.9278,307.4446,47861.0
2025-02-12 15:30:00,309.32,310.46,308.89,310.16,201722.0,307.4446,308.5777,307.0172,308.2795,201722.0
2025-02-13 09:30:00,312.26,312.26,310.24,312.0,27351.0,310.3668,310.3668,308.3591,310.1084,27351.0
2025-02-13 10:00:00,312.0,313.02,311.65,312.74,19218.0,310.1084,311.1222,309.7605,310.8439,19218.0
2025-02-13 10:30:00,312.74,313.02,312.4,312.73,22452.0,310.8439,311.1222,310.506,310.834,22452.0
2025-02-13 11:00:00,312.98,313.58,312.9,313.3,27027.0,311.0824,311.6788,311.0029,311.4005,27027.0
2025-02-13 11:30:00,313.2,313.98,313.09,313.71,24052.0,311.3011,312.0764,311.1918,311.808,24052.0
2025-02-13 12:00:00,313.62,314.41,313.6,314.25,10677.0,311.7186,312.5038,311.6987,312.3447,10677.0
2025-02-13 12:30:00,314.25,314.36,313.78,313.99,22311.0,312.3447,312.4541,311.8776,312.0863,22311.0
2025-02-13 13:00:00,314.06,314.56,313.9,314.09,12490.0,312.1559,312.6529,311.9969,312.1857,12490.0
2025-02-13 13:30:00,314.14,314.45,313.67,314.45,18191.0,312.2354,312.5435,311.7683,312.5435,18191.0
2025-02-13 14:00:00,314.41,315.18,314.18,314.97,13988.0,312.5038,313.2691,312.2752,313.0604,13988.0
2025-02-13 14:30:00,314.99,315.98,314.86,315.59,23660.0,313.0803,314.0643,312.951,313.6766,23660.0
2025-02-13 15:00:00,315.59,316.12,315.17,315.27,34694.0,313.6766,314.2034,313.2592,313.3586,34694.0
2025-02-13 15:30:00,315.21,315.56,314.7,315.16,97310.0,313.2989,313.6468,312.792,313.2492,97310.0
2025-02-14 09:30:00,316.4,317.0,315.07,316.9,54612.0,314.4817,315.0781,313.1598,314.9787,54612.0
2025-02-14 10:00:00,316.87,318.27,316.55,318.13,27703.0,314.9489,316.3404,314.6308,316.2012,27703.0
2025-02-14 10:30:00,318.14,318.29,317.27,317.76,29292.0,316.2112,316.3603,315.3464,315.8335,29292.0
2025-02-14 11:00:00,318.35,318.41,317.21,317.23,14982.0,316.4199,316.4795,315.2868,315.3067,14982.0
2025-02-14 11:30:00,317.06,317.78,316.84,317.72,14901.0,315.1377,315.8533,314.919,315.7937,14901.0
2025-02-14 12:00:00,317.72,318.04,317.56,317.78,18444.0,315.7937,316.1118,315.6347,315.8533,18444.0
2025-02-14 12:30:00,317.82,318.17,317.47,317.69,23473.0,315.8931,316.241,315.5452,315.7639,23473.0
2025-02-14 13:00:00,317.69,317.7,317.19,317.57,17305.0,315.7639,315.7738,315.2669,315.6446,17305.0
2025-02-14 13:30:00,317.56,317.83,317.4,317.59,12274.0,315.6347,315.903,315.4756,315.6645,12274.0
2025-02-14 14:00:00,317.45,317.95,317.31,317.31,27681.0,315.5253,316.0223,315.3862,315.3862,27681.0
2025-02-14 14:30:00,317.31,317.69,317.15,317.27,39755.0,315.3862,315.7639,315.2272,315.3464,39755.0
2025-02-14 15:00:00,317.27,317.44,315.91,316.24,59636.0,315.3464,315.5154,313.9947,314.3227,59636.0
2025-02-14 15:30:00,316.14,317.06,316.01,316.08,174484.0,314.2233,315.1377,314.0941,314.1636,174484.0
2025-02-18 09:30:00,316.0,316.36,311.68,314.48,89523.0,314.0841,314.442,309.7903,312.5734,89523.0
2025-02-18 10:00:00,315.46,316.16,314.56,315.62,29703.0,313.5474,314.2432,312.6529,313.7064,29703.0
2025-02-18 10:30:00,315.83,316.24,314.79,315.14,33851.0,313.9152,314.3227,312.8815,313.2293,33851.0
2025-02-18 11:00:00,315.14,315.68,314.85,315.36,35096.0,313.2293,313.7661,312.9411,313.448,35096.0
2025-02-18 11:30:00,315.27,315.91,315.1,315.82,28443.0,313.3586,313.9947,313.1896,313.9052,28443.0
2025-02-18 12:00:00,315.82,316.42,315.65,316.15,20182.0,313.9052,314.5016,313.7363,314.2332,20182.0
2025-02-18 12:30:00,316.28,316.28,315.51,315.83,15571.0,314.3624,314.3624,313.5971,313.9152,15571.0
2025-02-18 13:00:00,315.88,316.23,315.6,316.06,20724.0,313.9649,314.3127,313.6866,314.1438,20724.0
2025-02-18 13:30:00,315.99,316.36,315.77,316.0,35157.0,314.0742,314.442,313.8555,314.0841,35157.0
2025-02-18 14:00:00,316.0,316.78,315.82,316.44,35320.0,314.0841,314.8594,313.9052,314.5215,35320.0
2025-02-18 14:30:00,316.48,316.84,315.93,316.6,17166.0,314.5612,314.919,314.0146,314.6805,17166.0
2025-02-18 15:00:00,316.65,317.0,316.37,316.69,17006.0,314.7302,315.0781,314.4519,314.77,17006.0
2025-02-18 15:30:00,316.7,317.35,316.35,317.02,173605.0,314.7799,315.426,314.432,315.098,173605.0
2025-02-19 09:30:00,314.82,316.02,313.41,315.88,55516.0,312.9113,314.104,311.5098,313.9649,55516.0
2025-02-19 10:00:00,315.82,316.76,315.36,316.28,39542.0,313.9052,314.8395,313.448,314.3624,39542.0
2025-02-19 10:30:00,316.26,316.95,315.65,315.8,27167.0,314.3426,315.0284,313.7363,313.8853,27167.0
2025-02-19 11:00:00,315.62,315.62,314.4,315.18,54808.0,313.7064,313.7064,312.4938,313.2691,54808.0
2025-02-19 11:30:00,315.18,316.11,314.96,315.72,23747.0,313.2691,314.1935,313.0504,313.8058,23747.0
2025-02-19 12:00:00,315.72,315.85,314.76,314.97,23483.0,313.8058,313.935,312.8517,313.0604,23483.0
2025-02-19 12:30:00,315.06,315.06,314.75,314.96,13532.0,313.1498,313.1498,312.8417,313.0504,13532.0
2025-02-19 13:00:00,314.96,315.23,314.73,314.91,14049.0,313.0504,313.3188,312.8218,313.0007,14049.0
2025-02-19 13:30:00,314.92,315.15,314.8,315.12,26797.0,313.0107,313.2393,312.8914,313.2095,26797.0
2025-02-19 14:00:00,315.29,316.48,315.27,316.29,14211.0,313.3784,314.5612,313.3586,314.3724,14211.0
2025-02-19 14:30:00,316.34,316.34,315.64,315.95,17648.0,314.4221,314.4221,313.7263,314.0344,17648.0
2025-02-19 15:00:00,316.05,316.33,315.75,316.33,16007.0,314.1338,314.4121,313.8357,314.4121,16007.0
2025-02-19 15:30:00,316.32,317.22,315.85,317.05,128301.0,314.4022,315.2967,313.935,315.1278,128301.0
2025-02-20 09:30:00,316.17,317.7,315.72,317.05,34149.0,314.2531,315.7738,313.8058,315.1278,34149.0
2025-02-20 10:00:00,316.87,317.41,314.2,314.29,33948.0,314.9489,315.4856,312.295,312.3845,33948.0
2025-02-20 10:30:00,314.59,314.72,313.54,314.07,33837.0,312.6827,312.8119,311.639,312.1658,33837.0
2025-02-20 11:00:00,313.91,314.99,313.85,314.81,27108.0,312.0068,313.0803,311.9472,312.9013,27108.0
2025-02-20 11:30:00,314.69,314.83,314.3,314.52,45813.0,312.7821,312.9212,312.3944,312.6131,45813.0
2025-02-20 12:00:00,314.51,315.38,314.51,315.27,17714.0,312.6032,313.4679,312.6032,313.3586,17714.0
2025-02-20 12:30:00,315.27,315.48,314.62,314.86,15783.0,313.3586,313.5673,312.7125,312.951,15783.0
2025-02-20 13:00:00,314.77,315.15,314.51,314.97,14129.0,312.8616,313.2393,312.6032,313.0604,14129.0
2025-02-20 13:30:00,315.03,315.39,314.51,314.96,27542.0,313.12,313.4778,312.6032,313.0504,27542.0
2025-02-20 14:00:00,314.94,315.12,314.51,314.61,14814.0,313.0306,313.2095,312.6032,312.7026,14814.0
2025-02-20 14:30:00,314.69,314.96,314.31,314.69,27025.0,312.7821,313.0504,312.4044,312.7821,27025.0
2025-02-20 15:00:00,314.69,314.8,313.75,314.53,38265.0,312.7821,312.8914,311.8478,312.623,38265.0
2025-02-20 15:30:00,314.63,314.7,313.46,314.26,164334.0,312.7224,312.792,311.5595,312.3547,164334.0
2025-02-21 09:30:00,314.05,314.76,312.0,314.11,61019.0,312.146,312.8517,310.1084,312.2056,61019.0
2025-02-21 10:00:00,314.04,314.04,312.77,312.79,40318.0,312.136,312.136,310.8737,310.8936,40318.0
2025-02-21 10:30:00,312.79,313.14,311.35,311.48,35566.0,310.8936,311.2415,309.4623,309.5915,35566.0
2025-02-21 11:00:00,311.39,311.59,309.93,310.19,32599.0,309.5021,309.7009,308.0509,308.3094,32599.0
2025-02-21 11:30:00,310.08,311.27,309.51,311.11,35399.0,308.2,309.3828,307.6335,309.2238,35399.0
2025-02-21 12:00:00,311.1,311.88,310.93,311.35,17696.0,309.2138,309.9891,309.0449,309.4623,17696.0
2025-02-21 12:30:00,311.26,311.48,310.86,311.0,16738.0,309.3729,309.5915,308.9753,309.1144,16738.0
2025-02-21 13:00:00,311.02,311.45,309.66,309.85,33481.0,309.1343,309.5617,307.7826,307.9714,33481.0
2025-02-21 13:30:00,309.85,310.2,306.48,309.44,62250.0,307.9714,308.3193,304.6219,307.5639,62250.0
2025-02-21 14:00:00,309.37,310.11,309.19,309.52,20561.0,307.4943,308.2298,307.3154,307.6434,20561.0
2025-02-21 14:30:00,309.91,310.29,309.56,310.16,24209.0,308.0311,308.4088,307.6832,308.2795,24209.0
2025-02-21 15:00:00,310.0,310.19,309.24,309.32,46888.0,308.1205,308.3094,307.3651,307.4446,46888.0
2025-02-21 15:30:00,309.24,310.31,309.23,310.0,156433.0,307.3651,308.4286,307.3552,308.1205,156433.0
2025-02-24 09:30:00,308.87,310.0,305.69,307.1,53867.0,306.9974,308.1205,303.8366,305.2381,53867.0
2025-02-24 10:00:00,307.25,310.09,307.1,310.09,47206.0,305.3872,308.21,305.2381,308.21,47206.0
2025-02-24 10:30:00,309.94,310.37,309.09,309.41,22793.0,308.0609,308.4883,307.216,307.5341,22793.0
2025-02-24 11:00:00,309.45,309.87,308.89,309.87,18511.0,307.5738,307.9913,307.0172,307.9913,18511.0
2025-02-24 11:30:00,309.83,310.37,309.75,310.02,28332.0,307.9515,308.4883,307.872,308.1404,28332.0
2025-02-24 12:00:00,310.12,310.91,310.09,310.75,15576.0,308.2398,309.025,308.21,308.866,15576.0
2025-02-24 12:30:00,310.75,311.32,310.45,311.0,20236.0,308.866,309.4325,308.5678,309.1144,20236.0
2025-02-24 13:00:00,311.0,311.02,310.0,310.0,8293.0,309.1144,309.1343,308.1205,308.1205,8293.0
2025-02-24 13:30:00,310.21,310.43,309.82,309.97,19163.0,308.3292,308.5479,307.9416,308.0907,19163.0
2025-02-24 14:00:00,310.11,310.42,309.5,309.62,11865.0,308.2298,308.538,307.6235,307.7428,11865.0
2025-02-24 14:30:00,309.61,310.2,309.28,309.38,24345.0,307.7329,308.3193,307.4049,307.5043,24345.0
2025-02-24 15:00:00,309.29,309.48,308.95,308.96,32393.0,307.4148,307.6037,307.0769,307.0868,32393.0
2025-02-24 15:30:00,309.06,309.69,308.84,309.37,115371.0,307.1862,307.8124,306.9675,307.4943,115371.0
2025-02-25 09:30:00,309.75,315.46,309.75,314.6,64721.0,307.872,313.5474,307.872,312.6926,64721.0
2025-02-25 10:00:00,314.59,316.19,313.73,314.5,61075.0,312.6827,314.273,311.8279,312.5932,61075.0
2025-02-25 10:30:00,314.5,314.96,313.86,314.9,49482.0,312.5932,313.0504,311.9571,312.9908,49482.0
2025-02-25 11:00:00,314.69,316.4,314.14,315.57,54393.0,312.7821,314.4817,312.2354,313.6567,54393.0
2025-02-25 11:30:00,315.6,316.79,314.85,316.27,30279.0,313.6866,314.8693,312.9411,314.3525,30279.0
2025-02-25 12:00:00,316.27,316.51,315.36,316.08,19152.0,314.3525,314.591,313.448,314.1636,19152.0
2025-02-25 12:30:00,316.07,316.51,315.78,316.25,17134.0,314.1537,314.591,313.8655,314.3326,17134.0
2025-02-25 13:00:00,316.45,317.35,316.09,316.27,18694.0,314.5314,315.426,314.1736,314.3525,18694.0
2025-02-25 13:30:00,316.28,317.22,316.27,316.54,15057.0,314.3624,315.2967,314.3525,314.6209,15057.0
2025-02-25 14:00:00,316.47,316.49,315.82,315.94,20428.0,314.5513,314.5712,313.9052,314.0245,20428.0
2025-02-25 14:30:00,315.94,318.25,315.77,317.88,42279.0,314.0245,316.3205,313.8555,315.9527,42279.0
2025-02-25 15:00:00,317.84,317.84,316.67,317.02,31951.0,315.913,315.913,314.7501,315.098,31951.0
2025-02-25 15:30:00,316.91,317.77,316.32,317.36,145251.0,314.9886,315.8434,314.4022,315.4359,145251.0
2025-02-26 09:30:00,317.3,317.38,314.86,316.48,40731.0,315.3763,315.4558,312.951,314.5612,40731.0
2025-02-26 10:00:00,316.31,317.32,315.7,315.87,36614.0,314.3923,315.3961,313.786,313.9549,36614.0
2025-02-26 10:30:00,315.98,316.59,315.52,316.11,20258.0,314.0643,314.6706,313.607,314.1935,20258.0
2025-02-26 11:00:00,316.19,316.56,315.96,316.03,20510.0,314.273,314.6407,314.0444,314.114,20510.0
2025-02-26 11:30:00,315.7,316.06,315.29,315.35,20090.0,313.786,314.1438,313.3784,313.4381,20090.0
2025-02-26 12:00:00,315.23,315.41,314.32,314.84,102094.0,313.3188,313.4977,312.4143,312.9312,102094.0
2025-02-26 12:30:00,314.68,314.86,313.37,313.37,28042.0,312.7721,312.951,311.4701,311.4701,28042.0
2025-02-26 13:00:00,313.57,313.78,313.1,313.21,12840.0,311.6689,311.8776,311.2017,311.3111,12840.0
2025-02-26 13:30:00,313.21,313.59,313.04,313.19,19215.0,311.3111,311.6887,311.1421,311.2912,19215.0
2025-02-26 14:00:00,313.2,314.73,313.09,314.58,25663.0,311.3011,312.8218,311.1918,312.6727,25663.0
2025-02-26 14:30:00,314.58,314.86,313.99,314.11,26433.0,312.6727,312.951,312.0863,312.2056,26433.0
2025-02-26 15:00:00,314.11,314.3,313.51,313.52,34718.0,312.2056,312.3944,311.6092,311.6192,34718.0
2025-02-26 15:30:00,313.5,314.65,313.48,313.87,142828.0,311.5993,312.7423,311.5794,311.967,142828.0
2025-02-27 09:30:00,312.71,315.77,311.33,314.81,21244.0,310.8141,313.8555,309.4424,312.9013,21244.0
2025-02-27 10:00:00,314.82,315.08,312.8,314.33,36585.0,312.9113,313.1697,310.9035,312.4243,36585.0
2025-02-27 10:30:00,314.5,314.94,313.95,313.95,37143.0,312.5932,313.0306,312.0466,312.0466,37143.0
2025-02-27 11:00:00,314.23,315.9,314.21,314.52,13465.0,312.3249,313.9847,312.305,312.6131,13465.0
2025-02-27 11:30:00,314.52,314.8,314.37,314.44,16578.0,312.6131,312.8914,312.464,312.5336,16578.0
2025-02-27 12:00:00,314.63,315.0,313.82,315.0,25191.0,312.7224,313.0902,311.9174,313.0902,25191.0
2025-02-27 12:30:00,314.81,315.03,314.25,314.38,7097.0,312.9013,313.12,312.3447,312.474,7097.0
2025-02-27 13:00:00,314.52,315.23,314.37,315.22,11384.0,312.6131,313.3188,312.464,313.3089,11384.0
2025-02-27 13:30:00,315.27,315.36,314.41,314.64,14724.0,313.3586,313.448,312.5038,312.7324,14724.0
2025-02-27 14:00:00,314.62,315.34,314.21,314.44,14588.0,312.7125,313.4281,312.305,312.5336,14588.0
2025-02-27 14:30:00,314.28,314.46,313.79,314.0,40481.0,312.3746,312.5535,311.8875,312.0963,40481.0
2025-02-27 15:00:00,313.75,313.79,312.23,312.23,45191.0,311.8478,311.8875,310.337,310.337,45191.0
2025-02-27 15:30:00,312.23,314.21,311.97,312.64,157219.0,310.337,312.305,310.0786,310.7445,157219.0
2025-02-28 09:30:00,313.27,316.55,312.39,315.08,31783.0,311.3707,314.6308,310.496,313.1697,31783.0
2025-02-28 10:00:00,315.15,315.85,313.54,314.21,14776.0,313.2393,313.935,311.639,312.305,14776.0
2025-02-28 10:30:00,314.17,314.71,313.86,314.41,13340.0,312.2652,312.802,311.9571,312.5038,13340.0
2025-02-28 11:00:00,314.44,314.48,313.27,313.42,23281.0,312.5336,312.5734,311.3707,311.5198,23281.0
2025-02-28 11:30:00,313.63,314.05,313.38,313.48,11677.0,311.7285,312.146,311.48,311.5794,11677.0
2025-02-28 12:00:00,313.5,313.54,312.74,312.76,19296.0,311.5993,311.639,310.8439,310.8638,19296.0
2025-02-28 12:30:00,312.76,312.91,311.85,312.07,12004.0,310.8638,311.0129,309.9593,310.178,12004.0
2025-02-28 13:00:00,311.89,312.35,311.28,312.07,16904.0,309.9991,310.4563,309.3928,310.178,16904.0
2025-02-28 13:30:00,311.88,312.5,311.44,311.64,11212.0,309.9891,310.6054,309.5518,309.7506,11212.0
2025-02-28 14:00:00,311.63,311.77,311.25,311.33,25193.0,309.7406,309.8798,309.3629,309.4424,25193.0
2025-02-28 14:30:00,311.33,312.97,311.24,312.97,27107.0,309.4424,311.0725,309.353,311.0725,27107.0
2025-02-28 15:00:00,312.79,313.41,312.68,313.05,32436.0,310.8936,311.5098,310.7843,311.152,32436.0
2025-02-28 15:30:00,313.17,316.74,313.02,316.11,193520.0,311.2713,314.8196,311.1222,314.1935,193520.0
2025-03-03 09:30:00,319.07,321.47,318.22,320.96,48763.0,317.1355,319.521,316.2907,319.0141,48763.0
2025-03-03 10:00:00,320.74,321.11,318.42,318.83,50184.0,318.7954,319.1632,316.4895,316.897,50184.0
2025-03-03 10:30:00,318.82,320.05,318.29,318.83,33793.0,316.887,318.1096,316.3603,316.897,33793.0
2025-03-03 11:00:00,318.78,319.19,316.92,316.92,31098.0,316.8473,317.2548,314.9986,314.9986,31098.0
2025-03-03 11:30:00,317.03,317.34,315.47,316.37,19876.0,315.1079,315.416,313.5573,314.4519,19876.0
2025-03-03 12:00:00,316.16,317.42,316.1,317.24,14414.0,314.2432,315.4955,314.1835,315.3166,14414.0
2025-03-03 12:30:00,317.27,318.29,316.37,316.44,15757.0,315.3464,316.3603,314.4519,314.5215,15757.0
2025-03-03 13:00:00,316.43,316.43,314.19,314.23,30572.0,314.5115,314.5115,312.2851,312.3249,30572.0
2025-03-03 13:30:00,314.19,314.61,313.13,313.56,21609.0,312.2851,312.7026,311.2315,311.6589,21609.0
2025-03-03 14:00:00,313.32,313.66,312.36,312.61,22298.0,311.4204,311.7583,310.4662,310.7147,22298.0
2025-03-03 14:30:00,312.59,313.27,311.57,311.66,18019.0,310.6948,311.3707,309.681,309.7704,18019.0
2025-03-03 15:00:00,311.37,311.38,310.1,310.44,39995.0,309.4822,309.4921,308.2199,308.5578,39995.0
2025-03-03 15:30:00,310.68,311.1,309.43,310.67,154010.0,308.7964,309.2138,307.554,308.7865,154010.0
2025-03-04 09:30:00,311.25,312.34,308.77,310.85,47571.0,309.3629,310.4463,306.898,308.9654,47571.0
2025-03-04 10:00:00,310.66,311.37,309.08,311.37,70313.0,308.7765,309.4822,307.2061,309.4822,70313.0
2025-03-04 10:30:00,311.56,311.85,309.87,310.5,22702.0,309.6711,309.9593,307.9913,308.6175,22702.0
2025-03-04 11:00:00,310.52,311.55,309.77,310.77,38268.0,308.6374,309.6611,307.8919,308.8858,38268.0
2025-03-04 11:30:00,310.65,311.14,309.2,309.76,22058.0,308.7666,309.2536,307.3254,307.882,22058.0
2025-03-04 12:00:00,309.52,310.3,308.62,308.77,25167.0,307.6434,308.4187,306.7489,306.898,25167.0
2025-03-04 12:30:00,308.68,308.74,306.0,306.6,62668.0,306.8085,306.8682,304.1448,304.7411,62668.0
2025-03-04 13:00:00,306.61,307.58,306.05,307.4,61966.0,304.7511,305.7152,304.1945,305.5363,61966.0
2025-03-04 13:30:00,307.33,308.25,306.57,308.25,18791.0,305.4667,306.3811,304.7113,306.3811,18791.0
2025-03-04 14:00:00,308.3,309.18,308.11,308.44,36445.0,306.4308,307.3055,306.242,306.57,36445.0
2025-03-04 14:30:00,308.63,309.62,307.79,309.0,52554.0,306.7588,307.7428,305.9239,307.1266,52554.0
2025-03-04 15:00:00,309.03,309.53,307.39,308.67,155523.0,307.1564,307.6534,305.5263,306.7986,155523.0
2025-03-04 15:30:00,308.85,308.85,304.67,305.37,244514.0,306.9775,306.9775,302.8228,303.5186,244514.0
2025-03-05 09:30:00,307.06,311.84,305.57,310.68,45507.0,305.1983,309.9494,303.7174,308.7964,45507.0
2025-03-05 10:00:00,311.04,311.58,308.96,308.96,37249.0,309.1542,309.6909,307.0868,307.0868,37249.0
2025-03-05 10:30:00,309.04,311.2,308.37,309.82,216018.0,307.1663,309.3132,306.5004,307.9416,216018.0
2025-03-05 11:00:00,309.8,309.82,307.17,308.58,59189.0,307.9217,307.9416,305.3077,306.7091,59189.0
2025-03-05 11:30:00,308.74,310.47,308.7,310.47,69909.0,306.8682,308.5877,306.8284,308.5877,69909.0
2025-03-05 12:00:00,310.43,310.8,308.65,309.6,145568.0,308.5479,308.9157,306.7787,307.7229,145568.0
2025-03-05 12:30:00,309.71,310.29,308.92,309.69,79403.0,307.8323,308.4088,307.0471,307.8124,79403.0
2025-03-05 13:00:00,309.85,311.02,309.54,310.79,51890.0,307.9714,309.1343,307.6633,308.9057,51890.0
2025-03-05 13:30:00,310.78,313.24,310.33,312.88,157420.0,308.8958,311.3409,308.4485,310.9831,157420.0
2025-03-05 14:00:00,312.52,314.92,311.55,311.98,224492.0,310.6252,313.0107,309.6611,310.0885,224492.0
2025-03-05 14:30:00,311.35,311.55,310.23,310.23,36619.0,309.4623,309.6611,308.3491,308.3491,36619.0
2025-03-05 15:00:00,310.49,311.46,310.48,311.23,25955.0,308.6075,309.5717,308.5976,309.3431,25955.0
2025-03-05 15:30:00,311.28,311.92,309.09,311.58,173721.0,309.3928,310.0289,307.216,309.6909,173721.0
2025-03-06 09:30:00,310.53,312.0,308.07,309.15,49282.0,308.6473,310.1084,306.2022,307.2757,49282.0
2025-03-06 10:00:00,309.83,310.37,308.75,310.19,32364.0,307.9515,308.4883,306.8781,308.3094,32364.0
2025-03-06 10:30:00,309.99,310.8,309.83,310.44,20244.0,308.1106,308.9157,307.9515,308.5578,20244.0
2025-03-06 11:00:00,310.55,311.42,310.09,310.98,14372.0,308.6672,309.5319,308.21,309.0946,14372.0
2025-03-06 11:30:00,310.96,311.5,310.67,311.02,45348.0,309.0747,309.6114,308.7865,309.1343,45348.0
2025-03-06 12:00:00,311.02,312.65,311.01,312.15,45401.0,309.1343,310.7544,309.1244,310.2575,45401.0
2025-03-06 12:30:00,312.31,312.34,308.9,309.25,58760.0,310.4165,310.4463,307.0272,307.3751,58760.0
2025-03-06 13:00:00,309.05,310.62,308.29,309.81,32363.0,307.1763,308.7368,306.4209,307.9317,32363.0
2025-03-06 13:30:00,309.63,310.13,308.9,309.81,30543.0,307.7528,308.2497,307.0272,307.9317,30543.0
2025-03-06 14:00:00,310.02,310.1,309.16,309.81,24478.0,308.1404,308.2199,307.2856,307.9317,24478.0
2025-03-06 14:30:00,309.77,311.25,309.56,309.75,45696.0,307.8919,309.3629,307.6832,307.872,45696.0
2025-03-06 15:00:00,309.75,311.12,309.4,311.09,39901.0,307.872,309.2337,307.5241,309.2039,39901.0
2025-03-06 15:30:00,311.09,312.22,310.37,310.96,206767.0,309.2039,310.3271,308.4883,309.0747,206767.0
2025-03-07 09:30:00,309.97,312.02,309.81,311.12,123550.0,308.0907,310.1283,307.9317,309.2337,123550.0
2025-03-07 10:00:00,311.36,312.33,310.6,312.13,20523.0,309.4723,310.4364,308.7169,310.2376,20523.0
2025-03-07 10:30:00,312.15,312.25,310.61,311.06,22611.0,310.2575,310.3569,308.7268,309.1741,22611.0
2025-03-07 11:00:00,311.02,311.42,310.0,310.12,29710.0,309.1343,309.5319,308.1205,308.2398,29710.0
2025-03-07 11:30:00,310.46,311.38,310.14,311.38,14678.0,308.5777,309.4921,308.2597,309.4921,14678.0
2025-03-07 12:00:00,311.1,311.29,310.02,310.31,23684.0,309.2138,309.4027,308.1404,308.4286,23684.0
2025-03-07 12:30:00,310.31,312.73,310.0,311.76,19343.0,308.4286,310.834,308.1205,309.8698,19343.0
2025-03-07 13:00:00,311.98,312.75,311.78,312.29,47496.0,310.0885,310.8538,309.8897,310.3966,47496.0
2025-03-07 13:30:00,312.11,313.44,311.82,313.44,29028.0,310.2177,311.5397,309.9295,311.5397,29028.0
2025-03-07 14:00:00,313.41,315.75,313.41,315.61,30388.0,311.5098,313.8357,311.5098,313.6965,30388.0
2025-03-07 14:30:00,315.6,316.9,315.25,316.06,37042.0,313.6866,314.9787,313.3387,314.1438,37042.0
2025-03-07 15:00:00,316.06,318.15,315.97,318.15,31274.0,314.1438,316.2211,314.0543,316.2211,31274.0
2025-03-07 15:30:00,318.22,318.66,316.3,316.31,144671.0,316.2907,316.728,314.3823,314.3923,144671.0
2025-03-10 09:30:00,312.94,316.39,312.92,313.63,51909.0,311.0427,314.4718,311.0228,311.7285,51909.0
2025-03-10 10:00:00,313.83,314.45,310.84,312.18,41752.0,311.9273,312.5435,308.9554,310.2873,41752.0
2025-03-10 10:30:00,312.28,314.69,311.29,314.69,39955.0,310.3867,312.7821,309.4027,312.7821,39955.0
2025-03-10 11:00:00,314.51,315.85,312.21,312.44,53391.0,312.6032,313.935,310.3171,310.5457,53391.0
2025-03-10 11:30:00,312.44,312.5,309.06,309.53,24444.0,310.5457,310.6054,307.1862,307.6534,24444.0
2025-03-10 12:00:00,309.53,309.92,308.31,308.85,24240.0,307.6534,308.041,306.4408,306.9775,24240.0
2025-03-10 12:30:00,308.66,309.17,308.19,308.43,18805.0,306.7886,307.2955,306.3215,306.56,18805.0
2025-03-10 13:00:00,308.35,308.55,307.17,307.6,17362.0,306.4805,306.6793,305.3077,305.7351,17362.0
2025-03-10 13:30:00,307.42,307.67,306.45,306.94,20200.0,305.5562,305.8046,304.592,305.0791,20200.0
2025-03-10 14:00:00,306.94,306.98,304.6,304.6,19036.0,305.0791,305.1188,302.7533,302.7533,19036.0
2025-03-10 14:30:00,304.84,305.06,302.56,303.62,34559.0,302.9918,303.2105,300.7256,301.7792,34559.0
2025-03-10 15:00:00,303.66,304.34,301.43,303.11,59566.0,301.819,302.4948,299.6025,301.2723,59566.0
2025-03-10 15:30:00,303.06,304.39,302.69,303.65,156045.0,301.2226,302.5445,300.8548,301.809,156045.0
2025-03-11 09:30:00,303.64,304.63,298.63,298.63,37891.0,301.7991,302.7831,296.8194,296.8194,37891.0
2025-03-11 10:00:00,298.31,300.0,297.52,298.48,30790.0,296.5014,298.1811,295.7162,296.6704,30790.0
2025-03-11 10:30:00,298.65,298.71,297.18,297.5,14845.0,296.8393,296.899,295.3782,295.6963,14845.0
2025-03-11 11:00:00,297.5,299.32,297.28,298.0,19122.0,295.6963,297.5053,295.4776,296.1933,19122.0
2025-03-11 11:30:00,297.9,299.2,297.32,298.3,14425.0,296.0939,297.386,295.5174,296.4914,14425.0
2025-03-11 12:00:00,298.41,298.48,296.88,297.63,20715.0,296.6008,296.6704,295.0801,295.8255,20715.0
2025-03-11 12:30:00,297.62,297.83,296.97,297.17,20100.0,295.8156,296.0243,295.1695,295.3683,20100.0
2025-03-11 13:00:00,297.35,297.98,296.92,297.86,12800.0,295.5472,296.1734,295.1198,296.0541,12800.0
2025-03-11 13:30:00,297.98,298.78,297.62,297.87,21902.0,296.1734,296.9685,295.8156,296.0641,21902.0
2025-03-11 14:00:00,297.87,300.01,297.87,299.62,20605.0,296.0641,298.1911,296.0641,297.8034,20605.0
2025-03-11 14:30:00,299.72,301.98,299.26,301.55,23362.0,297.9028,300.1491,297.4456,299.7217,23362.0
2025-03-11 15:00:00,301.19,301.47,300.0,300.0,27786.0,299.3639,299.6422,298.1811,298.1811,27786.0
2025-03-11 15:30:00,300.12,300.95,297.87,297.93,102620.0,298.3004,299.1254,296.0641,296.1237,102620.0
2025-03-12 09:30:00,298.59,299.11,296.6,297.49,47531.0,296.7797,297.2965,294.8018,295.6864,47531.0
2025-03-12 10:00:00,297.44,297.53,295.68,296.94,23089.0,295.6367,295.7261,293.8873,295.1397,23089.0
2025-03-12 10:30:00,296.49,296.49,293.97,293.97,14924.0,294.6924,294.6924,292.1877,292.1877,14924.0
2025-03-12 11:00:00,294.1,294.33,292.66,294.08,30325.0,292.3169,292.5455,290.8856,292.297,30325.0
2025-03-12 11:30:00,294.2,295.28,293.95,294.84,16806.0,292.4163,293.4898,292.1678,293.0524,16806.0
2025-03-12 12:00:00,294.75,294.76,294.05,294.57,24151.0,292.963,292.9729,292.2672,292.7841,24151.0
2025-03-12 12:30:00,294.56,295.4,293.74,294.19,28590.0,292.7741,293.609,291.9591,292.4064,28590.0
2025-03-12 13:00:00,294.19,295.31,293.94,295.31,8829.0,292.4064,293.5196,292.1579,293.5196,8829.0
2025-03-12 13:30:00,295.03,296.14,294.67,294.86,12809.0,293.2413,294.3445,292.8835,293.0723,12809.0
2025-03-12 14:00:00,294.56,296.04,294.44,296.0,15005.0,292.7741,294.2451,292.6549,294.2054,15005.0
2025-03-12 14:30:00,295.99,297.08,295.85,296.54,17261.0,294.1955,295.2788,294.0563,294.7421,17261.0
2025-03-12 15:00:00,296.53,296.53,295.12,295.53,20293.0,294.7322,294.7322,293.3307,293.7382,20293.0
2025-03-12 15:30:00,295.62,295.95,294.46,294.68,78150.0,293.8277,294.1557,292.6747,292.8934,78150.0
2025-03-13 09:30:00,294.65,296.34,293.51,295.51,27251.0,292.8636,294.5433,291.7305,293.7184,27251.0
2025-03-13 10:00:00,295.76,296.25,294.26,294.26,18748.0,293.9668,294.4539,292.4759,292.4759,18748.0
2025-03-13 10:30:00,294.1,294.95,293.35,293.51,19370.0,292.3169,293.1618,291.5715,291.7305,19370.0
2025-03-13 11:00:00,293.8,294.16,293.27,293.39,29647.0,292.0187,292.3765,291.4919,291.6112,29647.0
2025-03-13 11:30:00,293.44,293.54,291.9,292.26,24064.0,291.6609,291.7603,290.1302,290.4881,24064.0
2025-03-13 12:00:00,292.14,293.05,292.14,292.37,24029.0,290.3688,291.2733,290.3688,290.5974,24029.0
2025-03-13 12:30:00,292.35,293.65,292.35,293.12,21337.0,290.5775,291.8696,290.5775,291.3429,21337.0
2025-03-13 13:00:00,293.49,294.48,292.59,292.81,16801.0,291.7106,292.6946,290.8161,291.0347,16801.0
2025-03-13 13:30:00,292.62,292.66,291.73,292.05,22048.0,290.8459,290.8856,289.9613,290.2793,22048.0
2025-03-13 14:00:00,291.99,293.73,291.99,293.56,18233.0,290.2197,291.9492,290.2197,291.7802,18233.0
2025-03-13 14:30:00,293.72,294.64,293.54,294.1,21130.0,291.9392,292.8536,291.7603,292.3169,21130.0
2025-03-13 15:00:00,294.07,294.28,292.66,292.66,23693.0,292.2871,292.4958,290.8856,290.8856,23693.0
2025-03-13 15:30:00,292.72,293.84,291.78,292.79,113722.0,290.9453,292.0585,290.011,291.0149,113722.0
2025-03-14 09:30:00,293.9,293.9,290.72,293.06,34643.0,292.1181,292.1181,288.9574,291.2832,34643.0
2025-03-14 10:00:00,292.62,293.88,291.62,292.81,30334.0,290.8459,292.0982,289.8519,291.0347,30334.0
2025-03-14 10:30:00,293.05,294.0,292.52,293.96,24852.0,291.2733,292.2175,290.7465,292.1778,24852.0
2025-03-14 11:00:00,294.21,294.35,293.53,294.25,25352.0,292.4262,292.5654,291.7504,292.466,25352.0
2025-03-14 11:30:00,294.25,294.63,293.08,293.11,21865.0,292.466,292.8437,291.3031,291.3329,21865.0
2025-03-14 12:00:00,293.24,293.24,291.05,291.14,34719.0,291.4621,291.4621,289.2854,289.3749,34719.0
2025-03-14 12:30:00,291.43,292.05,290.82,291.88,38724.0,289.6631,290.2793,289.0568,290.1104,38724.0
2025-03-14 13:00:00,291.92,292.8,291.44,291.72,36562.0,290.1501,291.0248,289.673,289.9513,36562.0
2025-03-14 13:30:00,291.74,292.09,291.16,291.73,42175.0,289.9712,290.3191,289.3947,289.9613,42175.0
2025-03-14 14:00:00,291.86,292.47,291.53,291.55,28588.0,290.0905,290.6968,289.7625,289.7824,28588.0
2025-03-14 14:30:00,291.67,291.92,290.54,290.66,29679.0,289.9016,290.1501,288.7785,288.8978,29679.0
2025-03-14 15:00:00,290.59,291.2,290.2,290.93,34354.0,288.8282,289.4345,288.4406,289.1661,34354.0
2025-03-14 15:30:00,290.94,292.3,290.1,291.92,135944.0,289.1761,290.5278,288.3412,290.1501,135944.0
2025-03-17 09:30:00,291.75,292.43,289.95,291.48,40434.0,289.9812,290.657,288.1921,289.7128,40434.0
2025-03-17 10:00:00,291.26,292.13,291.0,291.91,51290.0,289.4941,290.3589,289.2357,290.1402,51290.0
2025-03-17 10:30:00,291.92,292.54,291.67,292.36,27361.0,290.1501,290.7664,289.9016,290.5875,27361.0
2025-03-17 11:00:00,292.4,293.27,292.4,292.55,51149.0,290.6272,291.4919,290.6272,290.7763,51149.0
2025-03-17 11:30:00,292.71,292.71,291.54,291.86,36364.0,290.9353,290.9353,289.7724,290.0905,36364.0
2025-03-17 12:00:00,292.01,292.9,291.86,292.87,39156.0,290.2396,291.1242,290.0905,291.0944,39156.0
2025-03-17 12:30:00,292.72,293.59,292.6,293.56,26704.0,290.9453,291.81,290.826,291.7802,26704.0
2025-03-17 13:00:00,293.45,293.89,292.71,293.48,41079.0,291.6709,292.1082,290.9353,291.7007,41079.0
2025-03-17 13:30:00,293.5,295.68,293.49,295.41,23982.0,291.7205,293.8873,291.7106,293.619,23982.0
2025-03-17 14:00:00,295.42,295.91,295.05,295.05,16066.0,293.6289,294.1159,293.2612,293.2612,16066.0
2025-03-17 14:30:00,294.97,295.88,294.97,295.26,27711.0,293.1816,294.0861,293.1816,293.4699,27711.0
2025-03-17 15:00:00,295.26,295.44,294.32,295.44,27428.0,293.4699,293.6488,292.5356,293.6488,27428.0
2025-03-17 15:30:00,295.32,297.03,294.94,295.76,109609.0,293.5295,295.2291,293.1518,293.9668,109609.0
2025-03-18 09:30:00,296.4,296.4,292.88,293.47,33605.0,294.603,294.603,291.1043,291.6907,33605.0
2025-03-18 10:00:00,293.47,294.18,292.71,293.72,25431.0,291.6907,292.3964,290.9353,291.9392,25431.0
2025-03-18 10:30:00,293.74,294.0,291.45,291.45,23252.0,291.9591,292.2175,289.683,289.683,23252.0
2025-03-18 11:00:00,291.67,291.78,290.06,290.23,28437.0,289.9016,290.011,288.3014,288.4704,28437.0
2025-03-18 11:30:00,290.17,290.73,289.39,290.38,23790.0,288.4107,288.9673,287.6355,288.6195,23790.0
2025-03-18 12:00:00,290.58,290.79,289.72,290.74,34296.0,288.8183,289.027,287.9635,288.9773,34296.0
2025-03-18 12:30:00,290.77,291.21,290.17,290.35,25360.0,289.0071,289.4444,288.4107,288.5896,25360.0
2025-03-18 13:00:00,290.21,290.85,289.92,290.66,32731.0,288.4505,289.0866,288.1623,288.8978,32731.0
2025-03-18 13:30:00,290.66,291.46,290.48,290.94,31002.0,288.8978,289.6929,288.7189,289.1761,31002.0
2025-03-18 14:00:00,290.92,291.3,290.19,290.19,32670.0,289.1562,289.5339,288.4306,288.4306,32670.0
2025-03-18 14:30:00,290.33,290.85,289.75,289.77,33707.0,288.5698,289.0866,287.9933,288.0132,33707.0
2025-03-18 15:00:00,289.77,290.3,289.5,290.18,61624.0,288.0132,288.54,287.7448,288.4207,61624.0
2025-03-18 15:30:00,290.11,291.84,289.58,291.83,184369.0,288.3511,290.0706,287.8243,290.0607,184369.0
2025-03-19 09:30:00,291.82,294.03,291.41,293.85,28031.0,290.0507,292.2473,289.6432,292.0684,28031.0
2025-03-19 10:00:00,293.83,294.31,293.02,293.19,15853.0,292.0485,292.5256,291.2435,291.4124,15853.0
2025-03-19 10:30:00,292.94,293.1,292.39,292.76,14937.0,291.1639,291.323,290.6173,290.985,14937.0
2025-03-19 11:00:00,292.76,294.01,292.76,293.52,22060.0,290.985,292.2275,290.985,291.7404,22060.0
2025-03-19 11:30:00,293.22,293.94,292.92,293.79,15708.0,291.4422,292.1579,291.1441,292.0088,15708.0
2025-03-19 12:00:00,293.81,294.33,293.54,293.66,15208.0,292.0287,292.5455,291.7603,291.8796,15208.0
2025-03-19 12:30:00,293.57,293.85,293.37,293.37,8733.0,291.7901,292.0684,291.5913,291.5913,8733.0
2025-03-19 13:00:00,293.33,293.4,291.9,291.94,19288.0,291.5516,291.6212,290.1302,290.17,19288.0
2025-03-19 13:30:00,292.23,292.23,290.71,290.72,15104.0,290.4582,290.4582,288.9475,288.9574,15104.0
2025-03-19 14:00:00,290.7,292.26,290.64,291.33,21668.0,288.9375,290.4881,288.8779,289.5637,21668.0
2025-03-19 14:30:00,291.4,293.07,291.4,292.57,19323.0,289.6333,291.2932,289.6333,290.7962,19323.0
2025-03-19 15:00:00,292.82,294.43,292.81,293.46,24162.0,291.0447,292.6449,291.0347,291.6808,24162.0
2025-03-19 15:30:00,293.46,295.07,293.45,294.0,98550.0,291.6808,293.281,291.6709,292.2175,98550.0
2025-03-20 09:30:00,292.29,293.51,290.26,292.21,24617.0,290.5179,291.7305,288.5002,290.4384,24617.0
2025-03-20 10:00:00,292.44,292.92,291.72,292.61,11799.0,290.667,291.1441,289.9513,290.8359,11799.0
2025-03-20 10:30:00,292.41,293.51,291.99,292.83,11468.0,290.6372,291.7305,290.2197,291.0546,11468.0
2025-03-20 11:00:00,293.07,293.45,292.51,293.24,20231.0,291.2932,291.6709,290.7366,291.4621,20231.0
2025-03-20 11:30:00,293.17,294.09,292.83,294.09,20723.0,291.3926,292.307,291.0546,292.307,20723.0
2025-03-20 12:00:00,294.19,294.45,293.64,293.84,18518.0,292.4064,292.6648,291.8597,292.0585,18518.0
2025-03-20 12:30:00,294.0,294.18,293.24,293.41,12256.0,292.2175,292.3964,291.4621,291.6311,12256.0
2025-03-20 13:00:00,293.39,293.95,292.72,292.94,11577.0,291.6112,292.1678,290.9453,291.1639,11577.0
2025-03-20 13:30:00,292.92,293.4,292.29,292.36,18961.0,291.1441,291.6212,290.5179,290.5875,18961.0
2025-03-20 14:00:00,292.29,292.58,292.12,292.41,13771.0,290.5179,290.8061,290.3489,290.6372,13771.0
2025-03-20 14:30:00,292.23,292.84,291.79,292.29,16132.0,290.4582,291.0646,290.0209,290.5179,16132.0
2025-03-20 15:00:00,292.43,293.04,292.22,292.22,18377.0,290.657,291.2633,290.4483,290.4483,18377.0
2025-03-20 15:30:00,292.28,293.58,292.28,292.91,97065.0,290.5079,291.8001,290.5079,291.1341,97065.0
2025-03-21 09:30:00,290.76,291.41,289.31,289.84,271330.0,288.9972,289.6432,287.556,288.0827,271330.0
2025-03-21 10:00:00,289.76,289.77,287.35,288.99,25523.0,288.0032,288.0132,285.6078,287.2379,25523.0
2025-03-21 10:30:00,288.85,289.83,288.24,289.62,18478.0,287.0987,288.0728,286.4924,287.8641,18478.0
2025-03-21 11:00:00,289.63,289.97,288.48,288.49,16901.0,287.874,288.212,286.731,286.7409,16901.0
2025-03-21 11:30:00,288.4,288.59,287.38,287.66,10690.0,286.6515,286.8403,285.6377,285.916,10690.0
2025-03-21 12:00:00,287.53,290.2,287.45,289.88,15959.0,285.7867,288.4406,285.7072,288.1225,15959.0
2025-03-21 12:30:00,289.9,290.42,289.06,290.25,16669.0,288.1424,288.6592,287.3075,288.4903,16669.0
2025-03-21 13:00:00,290.08,290.65,289.86,290.38,12650.0,288.3213,288.8878,288.1026,288.6195,12650.0
2025-03-21 13:30:00,290.37,291.09,289.87,290.8,14333.0,288.6095,289.3252,288.1126,289.0369,14333.0
2025-03-21 14:00:00,290.8,290.89,289.61,289.61,30470.0,289.0369,289.1264,287.8541,287.8541,30470.0
2025-03-21 14:30:00,289.76,290.09,289.15,289.72,27402.0,288.0032,288.3312,287.3969,287.9635,27402.0
2025-03-21 15:00:00,289.69,290.26,289.25,289.78,45172.0,287.9336,288.5002,287.4963,288.0231,45172.0
2025-03-21 15:30:00,289.75,291.68,289.43,291.64,122623.0,287.9933,289.9116,287.6752,289.8718,122623.0
2025-03-24 09:30:00,293.81,294.94,292.54,293.91,24021.0,292.0287,293.1518,290.7664,292.1281,24021.0
2025-03-24 10:00:00,293.98,293.98,292.55,292.97,19816.0,292.1976,292.1976,290.7763,291.1938,19816.0
2025-03-24 10:30:00,293.15,293.15,292.01,292.69,12587.0,291.3727,291.3727,290.2396,290.9155,12587.0
2025-03-24 11:00:00,292.69,293.9,292.47,293.66,12139.0,290.9155,292.1181,290.6968,291.8796,12139.0
2025-03-24 11:30:00,293.57,294.2,293.38,293.75,13234.0,291.7901,292.4163,291.6013,291.969,13234.0
2025-03-24 12:00:00,293.94,294.45,293.62,294.27,24171.0,292.1579,292.6648,291.8398,292.4859,24171.0
2025-03-24 12:30:00,294.27,294.48,292.64,292.67,15869.0,292.4859,292.6946,290.8658,290.8956,15869.0
2025-03-24 13:00:00,292.8,293.08,292.09,293.07,15911.0,291.0248,291.3031,290.3191,291.2932,15911.0
2025-03-24 13:30:00,293.09,293.85,293.08,293.77,22863.0,291.313,292.0684,291.3031,291.9889,22863.0
2025-03-24 14:00:00,293.78,293.78,291.94,291.94,21378.0,291.9989,291.9989,290.17,290.17,21378.0
2025-03-24 14:30:00,292.0,293.35,291.72,293.18,25749.0,290.2296,291.5715,289.9513,291.4025,25749.0
2025-03-24 15:00:00,293.19,293.67,293.01,293.3,28673.0,291.4124,291.8895,291.2335,291.5218,28673.0
2025-03-24 15:30:00,293.48,294.69,292.89,293.48,99817.0,291.7007,292.9033,291.1142,291.7007,99817.0
2025-03-25 09:30:00,294.58,294.58,292.12,293.02,28700.0,292.794,292.794,290.3489,291.2435,28700.0
2025-03-25 10:00:00,293.0,294.08,292.58,293.85,12815.0,291.2236,292.297,290.8061,292.0684,12815.0
2025-03-25 10:30:00,293.5,293.55,291.52,291.53,11488.0,291.7205,291.7702,289.7526,289.7625,11488.0
2025-03-25 11:00:00,291.07,292.65,291.07,292.29,11394.0,289.3053,290.8757,289.3053,290.5179,11394.0
2025-03-25 11:30:00,292.29,292.98,292.11,292.36,14437.0,290.5179,291.2037,290.339,290.5875,14437.0
2025-03-25 12:00:00,292.38,293.15,292.35,292.79,18315.0,290.6073,291.3727,290.5775,291.0149,18315.0
2025-03-25 12:30:00,292.83,292.84,292.18,292.7,12800.0,291.0546,291.0646,290.4086,290.9254,12800.0
2025-03-25 13:00:00,292.87,293.18,292.15,292.17,18293.0,291.0944,291.4025,290.3787,290.3986,18293.0
2025-03-25 13:30:00,292.15,293.55,292.15,293.35,28046.0,290.3787,291.7702,290.3787,291.5715,28046.0
2025-03-25 14:00:00,293.35,294.57,293.34,294.29,19047.0,291.5715,292.7841,291.5615,292.5058,19047.0
2025-03-25 14:30:00,294.56,294.56,292.97,293.05,26327.0,292.7741,292.7741,291.1938,291.2733,26327.0
2025-03-25 15:00:00,292.89,293.07,292.5,292.5,29324.0,291.1142,291.2932,290.7266,290.7266,29324.0
2025-03-25 15:30:00,292.69,294.09,291.42,293.17,74189.0,290.9155,292.307,289.6532,291.3926,74189.0
2025-03-26 09:30:00,293.4,295.41,292.38,294.71,30786.0,291.6212,293.619,290.6073,292.9232,30786.0
2025-03-26 10:00:00,295.3,295.99,294.48,294.93,22768.0,293.5096,294.1955,292.6946,293.1419,22768.0
2025-03-26 10:30:00,294.76,295.15,294.0,294.19,16777.0,292.9729,293.3605,292.2175,292.4064,16777.0
2025-03-26 11:00:00,294.2,294.57,293.2,293.41,11648.0,292.4163,292.7841,291.4224,291.6311,11648.0
2025-03-26 11:30:00,293.44,293.87,293.3,293.44,13133.0,291.6609,292.0883,291.5218,291.6609,13133.0
2025-03-26 12:00:00,293.52,294.05,293.52,294.0,9064.0,291.7404,292.2672,291.7404,292.2175,9064.0
2025-03-26 12:30:00,294.03,294.06,293.46,293.48,10682.0,292.2473,292.2772,291.6808,291.7007,10682.0
2025-03-26 13:00:00,293.37,293.62,292.46,292.61,12674.0,291.5913,291.8398,290.6869,290.8359,12674.0
2025-03-26 13:30:00,292.54,293.28,292.24,292.88,11733.0,290.7664,291.5019,290.4682,291.1043,11733.0
2025-03-26 14:00:00,293.04,294.66,293.03,294.55,10193.0,291.2633,292.8735,291.2534,292.7642,10193.0
2025-03-26 14:30:00,294.69,295.2,294.43,295.05,15363.0,292.9033,293.4102,292.6449,293.2612,15363.0
2025-03-26 15:00:00,294.97,295.04,294.12,294.13,18749.0,293.1816,293.2512,292.3368,292.3467,18749.0
2025-03-26 15:30:00,294.27,295.34,294.07,295.17,91893.0,292.4859,293.5494,292.2871,293.3804,91893.0
2025-03-27 09:30:00,294.95,296.24,292.3,294.69,21933.0,293.1618,294.4439,290.5278,292.9033,21933.0
2025-03-27 10:00:00,295.0,297.0,294.38,297.0,11071.0,293.2115,295.1993,292.5952,295.1993,11071.0
2025-03-27 10:30:00,296.4,296.97,296.04,296.5,13740.0,294.603,295.1695,294.2451,294.7024,13740.0
2025-03-27 11:00:00,296.51,297.41,295.99,295.99,13079.0,294.7123,295.6068,294.1955,294.1955,13079.0
2025-03-27 11:30:00,295.91,296.03,294.21,294.24,6979.0,294.1159,294.2352,292.4262,292.4561,6979.0
2025-03-27 12:00:00,294.27,295.22,294.27,295.21,7315.0,292.4859,293.4301,292.4859,293.4202,7315.0
2025-03-27 12:30:00,295.23,295.76,294.64,294.69,15355.0,293.4401,293.9668,292.8536,292.9033,15355.0
2025-03-27 13:00:00,294.68,295.06,294.07,294.08,17657.0,292.8934,293.2711,292.2871,292.297,17657.0
2025-03-27 13:30:00,294.08,294.32,293.32,293.68,6563.0,292.297,292.5356,291.5416,291.8995,6563.0
2025-03-27 14:00:00,293.57,295.05,293.32,294.69,10534.0,291.7901,293.2612,291.5416,292.9033,10534.0
2025-03-27 14:30:00,294.69,295.65,294.45,294.93,15840.0,292.9033,293.8575,292.6648,293.1419,15840.0
2025-03-27 15:00:00,294.93,295.66,294.82,295.42,10921.0,293.1419,293.8675,293.0325,293.6289,10921.0
2025-03-27 15:30:00,295.43,295.64,294.53,295.09,75938.0,293.6388,293.8476,292.7443,293.3009,75938.0
2025-03-28 09:30:00,296.07,297.0,293.62,294.43,19507.0,294.275,295.1993,291.8398,292.6449,19507.0
2025-03-28 10:00:00,294.08,295.83,293.88,294.5,10290.0,292.297,294.0364,292.0982,292.7145,10290.0
2025-03-28 10:30:00,294.37,294.37,292.7,293.05,8782.0,292.5853,292.5853,290.9254,291.2733,8782.0
2025-03-28 11:00:00,293.06,293.71,292.71,293.61,17273.0,291.2832,291.9293,290.9353,291.8299,17273.0
2025-03-28 11:30:00,293.61,293.97,293.22,293.22,6843.0,291.8299,292.1877,291.4422,291.4422,6843.0
2025-03-28 12:00:00,293.23,293.24,292.35,292.35,3907.0,291.4522,291.4621,290.5775,290.5775,3907.0
2025-03-28 12:30:00,292.44,293.71,292.44,293.21,25461.0,290.667,291.9293,290.667,291.4323,25461.0
2025-03-28 13:00:00,293.06,293.54,292.82,293.22,14437.0,291.2832,291.7603,291.0447,291.4422,14437.0
2025-03-28 13:30:00,293.16,293.72,293.15,293.61,14500.0,291.3826,291.9392,291.3727,291.8299,14500.0
2025-03-28 14:00:00,293.91,294.03,292.7,292.78,10985.0,292.1281,292.2473,290.9254,291.0049,10985.0
2025-03-28 14:30:00,292.67,293.13,292.58,293.05,20750.0,290.8956,291.3528,290.8061,291.2733,20750.0
2025-03-28 15:00:00,292.98,293.34,292.69,292.84,11784.0,291.2037,291.5615,290.9155,291.0646,11784.0
2025-03-28 15:30:00,292.72,293.45,292.09,292.2,50197.0,290.9453,291.6709,290.3191,290.4284,50197.0
2025-03-31 09:30:00,290.69,292.8,288.59,291.82,38674.0,288.9276,291.0248,286.8403,290.0507,38674.0
2025-03-31 10:00:00,291.82,292.15,290.41,291.02,25358.0,290.0507,290.3787,288.6493,289.2556,25358.0
2025-03-31 10:30:00,291.21,292.6,291.21,292.22,8133.0,289.4444,290.826,289.4444,290.4483,8133.0
2025-03-31 11:00:00,292.24,292.62,291.5,291.5,18031.0,290.4682,290.8459,289.7327,289.7327,18031.0
2025-03-31 11:30:00,291.35,292.49,291.03,292.08,21075.0,289.5836,290.7167,289.2655,290.3092,21075.0
2025-03-31 12:00:00,292.08,292.16,290.9,291.77,15110.0,290.3092,290.3887,289.1363,290.001,15110.0
2025-03-31 12:30:00,291.57,291.94,291.4,291.81,15880.0,289.8023,290.17,289.6333,290.0408,15880.0
2025-03-31 13:00:00,291.81,291.98,290.27,290.81,12146.0,290.0408,290.2098,288.5101,289.0469,12146.0
2025-03-31 13:30:00,290.96,291.53,290.82,290.92,11420.0,289.1959,289.7625,289.0568,289.1562,11420.0
2025-03-31 14:00:00,290.91,293.2,290.89,292.57,24378.0,289.1463,291.4224,289.1264,290.7962,24378.0
2025-03-31 14:30:00,292.57,293.49,292.55,292.93,19372.0,290.7962,291.7106,290.7763,291.154,19372.0
2025-03-31 15:00:00,292.99,294.75,292.99,294.15,17560.0,291.2136,292.963,291.2136,292.3666,17560.0
2025-03-31 15:30:00,293.93,296.39,293.91,294.92,109728.0,292.1479,294.593,292.1281,293.1319,109728.0
2025-04-01 09:30:00,290.86,292.5,289.21,290.16,33469.0,290.86,292.5,289.21,290.16,33469.0
2025-04-01 10:00:00,290.06,290.41,289.09,289.85,14215.0,290.06,290.41,289.09,289.85,14215.0
2025-04-01 10:30:00,290.09,292.16,290.09,292.05,18177.0,290.09,292.16,290.09,292.05,18177.0
2025-04-01 11:00:00,292.05,293.64,291.79,292.72,14476.0,292.05,293.64,291.79,292.72,14476.0
2025-04-01 11:30:00,293.04,293.84,292.73,293.74,7210.0,293.04,293.84,292.73,293.74,7210.0
2025-04-01 12:00:00,293.91,294.58,293.61,293.61,13112.0,293.91,294.58,293.61,293.61,13112.0
2025-04-01 12:30:00,293.01,293.42,292.4,293.05,9152.0,293.01,293.42,292.4,293.05,9152.0
2025-04-01 13:00:00,293.06,293.47,292.11,292.31,18708.0,293.06,293.47,292.11,292.31,18708.0
2025-04-01 13:30:00,292.31,292.58,291.95,292.24,15385.0,292.31,292.58,291.95,292.24,15385.0
2025-04-01 14:00:00,292.21,292.21,291.51,291.7,12173.0,292.21,292.21,291.51,291.7,12173.0
2025-04-01 14:30:00,291.69,291.83,291.04,291.73,19445.0,291.69,291.83,291.04,291.73,19445.0
2025-04-01 15:00:00,291.82,292.9,291.64,292.5,25687.0,291.82,292.9,291.64,292.5,25687.0
2025-04-01 15:30:00,292.57,293.95,292.46,293.28,51193.0,292.57,293.95,292.46,293.28,51193.0
2025-04-02 09:30:00,291.4,293.31,290.35,292.32,24288.0,291.4,293.31,290.35,292.32,24288.0
2025-04-02 10:00:00,292.32,294.31,292.12,294.31,16958.0,292.32,294.31,292.12,294.31,16958.0
2025-04-02 10:30:00,294.38,294.96,293.81,294.73,14756.0,294.38,294.96,293.81,294.73,14756.0
2025-04-02 11:00:00,294.62,295.37,294.35,295.06,23490.0,294.62,295.37,294.35,295.06,23490.0
2025-04-02 11:30:00,295.06,295.07,292.53,292.98,23012.0,295.06,295.07,292.53,292.98,23012.0
2025-04-02 12:00:00,292.98,294.53,292.98,294.4,16146.0,292.98,294.53,292.98,294.4,16146.0
2025-04-02 12:30:00,294.4,294.89,294.04,294.59,16095.0,294.4,294.89,294.04,294.59,16095.0
2025-04-02 13:00:00,294.67,295.16,294.07,294.07,21015.0,294.67,295.16,294.07,294.07,21015.0
2025-04-02 13:30:00,294.11,294.25,292.97,293.56,9789.0,294.11,294.25,292.97,293.56,9789.0
2025-04-02 14:00:00,293.65,293.77,292.92,293.13,19431.0,293.65,293.77,292.92,293.13,19431.0
2025-04-02 14:30:00,292.98,293.89,292.9,293.03,13122.0,292.98,293.89,292.9,293.03,13122.0
2025-04-02 15:00:00,293.01,293.6,292.83,293.45,14867.0,293.01,293.6,292.83,293.45,14867.0
2025-04-02 15:30:00,293.4,295.32,293.38,294.96,104863.0,293.4,295.32,293.38,294.96,104863.0
2025-04-03 09:30:00,289.25,291.46,287.27,287.5,39519.0,289.25,291.46,287.27,287.5,39519.0
2025-04-03 10:00:00,286.75,286.99,284.0,285.32,53533.0,286.75,286.99,284.0,285.32,53533.0
2025-04-03 10:30:00,285.95,285.95,284.03,284.16,31166.0,285.95,285.95,284.03,284.16,31166.0
2025-04-03 11:00:00,283.99,285.43,283.82,284.72,64132.0,283.99,285.43,283.82,284.72,64132.0
2025-04-03 11:30:00,284.69,286.55,284.05,286.55,29795.0,284.69,286.55,284.05,286.55,29795.0
2025-04-03 12:00:00,286.91,287.44,285.62,287.22,14970.0,286.91,287.44,285.62,287.22,14970.0
2025-04-03 12:30:00,287.46,287.8,286.33,286.35,15364.0,287.46,287.8,286.33,286.35,15364.0
2025-04-03 13:00:00,286.33,286.85,285.55,286.46,26575.0,286.33,286.85,285.55,286.46,26575.0
2025-04-03 13:30:00,286.18,287.62,286.17,287.12,17894.0,286.18,287.62,286.17,287.12,17894.0
2025-04-03 14:00:00,287.12,287.36,285.78,285.79,16403.0,287.12,287.36,285.78,285.79,16403.0
2025-04-03 14:30:00,285.85,285.85,284.63,285.13,16621.0,285.85,285.85,284.63,285.13,16621.0
2025-04-03 15:00:00,284.98,285.7,283.43,283.71,41408.0,284.98,285.7,283.43,283.71,41408.0
2025-04-03 15:30:00,283.71,283.84,282.17,283.19,145155.0,283.71,283.84,282.17,283.19,145155.0
2025-04-04 09:30:00,278.67,279.23,273.55,273.98,53754.0,278.67,279.23,273.55,273.98,53754.0
2025-04-04 10:00:00,274.35,274.95,271.8,271.97,46629.0,274.35,274.95,271.8,271.97,46629.0
2025-04-04 10:30:00,272.07,272.48,268.47,271.5,48158.0,272.07,272.48,268.47,271.5,48158.0
2025-04-04 11:00:00,271.24,275.44,271.18,271.9,55112.0,271.24,275.44,271.18,271.9,55112.0
2025-04-04 11:30:00,272.19,272.6,270.1,270.36,54548.0,272.19,272.6,270.1,270.36,54548.0
2025-04-04 12:00:00,270.39,271.68,269.3,270.23,48324.0,270.39,271.68,269.3,270.23,48324.0
2025-04-04 12:30:00,270.23,270.52,267.91,267.91,38923.0,270.23,270.52,267.91,267.91,38923.0
2025-04-04 13:00:00,267.99,269.09,265.6,267.16,32204.0,267.99,269.09,265.6,267.16,32204.0
2025-04-04 13:30:00,266.99,268.15,266.15,267.88,36491.0,266.99,268.15,266.15,267.88,36491.0
2025-04-04 14:00:00,267.78,268.56,264.45,264.57,31397.0,267.78,268.56,264.45,264.57,31397.0
2025-04-04 14:30:00,264.65,265.22,263.42,264.55,44602.0,264.65,265.22,263.42,264.55,44602.0
2025-04-04 15:00:00,264.68,266.27,263.41,265.13,55215.0,264.68,266.27,263.41,265.13,55215.0
2025-04-04 15:30:00,264.94,266.6,262.69,263.47,207787.0,264.94,266.6,262.69,263.47,207787.0
2025-04-07 09:30:00,259.05,259.11,249.11,256.86,125743.0,259.05,259.11,249.11,256.86,125743.0
2025-04-07 10:00:00,256.58,267.14,254.04,259.01,128267.0,256.58,267.14,254.04,259.01,128267.0
2025-04-07 10:30:00,257.9,261.01,256.5,259.44,69246.0,257.9,261.01,256.5,259.44,69246.0
2025-04-07 11:00:00,259.08,261.2,251.5,251.7,59066.0,259.08,261.2,251.5,251.7,59066.0
2025-04-07 11:30:00,251.5,258.23,251.5,256.9,47198.0,251.5,258.23,251.5,256.9,47198.0
2025-04-07 12:00:00,256.71,256.95,254.2,256.19,36739.0,256.71,256.95,254.2,256.19,36739.0
2025-04-07 12:30:00,255.84,257.36,253.15,253.76,30815.0,255.84,257.36,253.15,253.76,30815.0
2025-04-07 13:00:00,254.03,258.6,254.03,258.6,49529.0,254.03,258.6,254.03,258.6,49529.0
2025-04-07 13:30:00,258.07,262.21,256.74,261.31,68342.0,258.07,262.21,256.74,261.31,68342.0
2025-04-07 14:00:00,261.6,262.34,259.28,259.74,74381.0,261.6,262.34,259.28,259.74,74381.0
2025-04-07 14:30:00,260.26,261.78,258.02,258.09,29348.0,260.26,261.78,258.02,258.09,29348.0
2025-04-07 15:00:00,258.61,261.04,256.56,257.69,72504.0,258.61,261.04,256.56,257.69,72504.0
2025-04-07 15:30:00,257.69,261.47,257.27,258.92,141838.0,257.69,261.47,257.27,258.92,141838.0
2025-04-08 09:30:00,266.76,266.76,257.72,262.97,54399.0,266.76,266.76,257.72,262.97,54399.0
2025-04-08 10:00:00,263.11,264.69,261.91,264.5,30261.0,263.11,264.69,261.91,264.5,30261.0
2025-04-08 10:30:00,264.28,264.36,260.04,260.04,16204.0,264.28,264.36,260.04,260.04,16204.0
2025-04-08 11:00:00,260.3,261.03,258.2,258.51,27250.0,260.3,261.03,258.2,258.51,27250.0
2025-04-08 11:30:00,258.54,260.62,258.53,259.56,19783.0,258.54,260.62,258.53,259.56,19783.0
2025-04-08 12:00:00,259.54,260.58,257.48,258.35,12569.0,259.54,260.58,257.48,258.35,12569.0
2025-04-08 12:30:00,258.48,258.61,254.8,254.88,30099.0,258.48,258.61,254.8,254.88,30099.0
2025-04-08 13:00:00,254.68,254.93,250.62,250.72,67691.0,254.68,254.93,250.62,250.72,67691.0
2025-04-08 13:30:00,251.29,253.7,249.63,252.0,44736.0,251.29,253.7,249.63,252.0,44736.0
2025-04-08 14:00:00,252.21,252.5,250.21,250.24,26188.0,252.21,252.5,250.21,250.24,26188.0
2025-04-08 14:30:00,250.22,252.28,249.78,249.97,36810.0,250.22,252.28,249.78,249.97,36810.0
2025-04-08 15:00:00,249.94,250.38,247.84,249.03,44179.0,249.94,250.38,247.84,249.03,44179.0
2025-04-08 15:30:00,249.1,249.1,243.69,248.61,175667.0,249.1,249.1,243.69,248.61,175667.0
2025-04-09 09:30:00,247.13,250.91,245.68,247.0,258067.0,247.13,250.91,245.68,247.0,258067.0
2025-04-09 10:00:00,246.68,248.32,245.31,246.65,108004.0,246.68,248.32,245.31,246.65,108004.0
2025-04-09 10:30:00,247.08,247.71,244.63,244.78,34360.0,247.08,247.71,244.63,244.78,34360.0
2025-04-09 11:00:00,244.64,248.3,244.64,247.6,73724.0,244.64,248.3,244.64,247.6,73724.0
2025-04-09 11:30:00,247.43,247.83,245.96,246.41,59314.0,247.43,247.83,245.96,246.41,59314.0
2025-04-09 12:00:00,246.22,249.33,246.21,247.83,29329.0,246.22,249.33,246.21,247.83,29329.0
2025-04-09 12:30:00,247.83,248.21,246.54,247.71,46528.0,247.83,248.21,246.54,247.71,46528.0
2025-04-09 13:00:00,247.56,265.22,245.77,261.17,90282.0,247.56,265.22,245.77,261.17,90282.0
2025-04-09 13:30:00,261.1,267.95,260.65,267.15,92314.0,261.1,267.95,260.65,267.15,92314.0
2025-04-09 14:00:00,267.66,269.61,263.74,266.53,88604.0,267.66,269.61,263.74,266.53,88604.0
2025-04-09 14:30:00,266.56,268.37,263.77,264.35,61663.0,266.56,268.37,263.77,264.35,61663.0
2025-04-09 15:00:00,264.26,269.53,264.15,268.45,53586.0,264.26,269.53,264.15,268.45,53586.0
2025-04-09 15:30:00,268.94,270.97,267.73,270.2,193501.0,268.94,270.97,267.73,270.2,193501.0
2025-04-10 09:30:00,267.77,268.66,263.11,267.88,67558.0,267.77,268.66,263.11,267.88,67558.0
2025-04-10 10:00:00,266.51,267.94,264.23,264.24,48576.0,266.51,267.94,264.23,264.24,48576.0
2025-04-10 10:30:00,264.35,265.44,263.0,263.04,38161.0,264.35,265.44,263.0,263.04,38161.0
2025-04-10 11:00:00,262.96,264.33,262.05,262.07,25777.0,262.96,264.33,262.05,262.07,25777.0
2025-04-10 11:30:00,262.37,262.38,259.93,260.11,21048.0,262.37,262.38,259.93,260.11,21048.0
2025-04-10 12:00:00,260.53,261.0,257.05,258.21,27733.0,260.53,261.0,257.05,258.21,27733.0
2025-04-10 12:30:00,258.26,263.14,258.08,261.21,41260.0,258.26,263.14,258.08,261.21,41260.0
2025-04-10 13:00:00,261.19,263.54,257.75,260.38,41159.0,261.19,263.54,257.75,260.38,41159.0
2025-04-10 13:30:00,260.32,264.33,259.43,261.87,56057.0,260.32,264.33,259.43,261.87,56057.0
2025-04-10 14:00:00,261.82,265.2,260.49,264.62,214579.0,261.82,265.2,260.49,264.62,214579.0
2025-04-10 14:30:00,264.86,264.86,261.94,262.88,102364.0,264.86,264.86,261.94,262.88,102364.0
2025-04-10 15:00:00,262.41,264.5,261.47,261.55,94956.0,262.41,264.5,261.47,261.55,94956.0
2025-04-10 15:30:00,261.46,262.61,258.2,261.94,188148.0,261.46,262.61,258.2,261.94,188148.0
2025-04-11 09:30:00,263.71,265.33,261.27,263.47,47726.0,263.71,265.33,261.27,263.47,47726.0
2025-04-11 10:00:00,263.47,264.6,261.54,262.01,39202.0,263.47,264.6,261.54,262.01,39202.0
2025-04-11 10:30:00,262.52,263.39,261.67,261.76,22117.0,262.52,263.39,261.67,261.76,22117.0
2025-04-11 11:00:00,261.9,263.77,260.33,261.95,24648.0,261.9,263.77,260.33,261.95,24648.0
2025-04-11 11:30:00,261.89,263.81,261.86,263.73,11464.0,261.89,263.81,261.86,263.73,11464.0
2025-04-11 12:00:00,263.46,265.07,263.46,264.27,13670.0,263.46,265.07,263.46,264.27,13670.0
2025-04-11 12:30:00,264.51,267.63,264.27,267.1,20953.0,264.51,267.63,264.27,267.1,20953.0
2025-04-11 13:00:00,267.17,268.26,266.33,266.66,11561.0,267.17,268.26,266.33,266.66,11561.0
2025-04-11 13:30:00,267.11,271.21,266.73,269.69,13700.0,267.11,271.21,266.73,269.69,13700.0
2025-04-11 14:00:00,269.54,269.98,268.04,269.15,22258.0,269.54,269.98,268.04,269.15,22258.0
2025-04-11 14:30:00,268.95,270.05,268.55,268.86,12779.0,268.95,270.05,268.55,268.86,12779.0
2025-04-11 15:00:00,268.68,270.1,268.63,269.59,21405.0,268.68,270.1,268.63,269.59,21405.0
2025-04-11 15:30:00,269.46,270.79,268.73,269.01,83178.0,269.46,270.79,268.73,269.01,83178.0
2025-04-14 09:30:00,272.07,273.69,269.22,271.7,38242.0,272.07,273.69,269.22,271.7,38242.0
2025-04-14 10:00:00,272.06,274.0,271.65,273.21,33386.0,272.06,274.0,271.65,273.21,33386.0
2025-04-14 10:30:00,273.9,274.51,272.17,273.42,30195.0,273.9,274.51,272.17,273.42,30195.0
2025-04-14 11:00:00,273.22,273.48,271.27,271.33,16130.0,273.22,273.48,271.27,271.33,16130.0
2025-04-14 11:30:00,272.14,272.27,270.39,270.59,16082.0,272.14,272.27,270.39,270.59,16082.0
2025-04-14 12:00:00,270.55,271.43,269.52,270.85,16838.0,270.55,271.43,269.52,270.85,16838.0
2025-04-14 12:30:00,270.89,272.14,270.89,271.47,11468.0,270.89,272.14,270.89,271.47,11468.0
2025-04-14 13:00:00,271.38,273.15,270.77,271.03,12095.0,271.38,273.15,270.77,271.03,12095.0
2025-04-14 13:30:00,270.83,272.86,270.83,272.34,18769.0,270.83,272.86,270.83,272.34,18769.0
2025-04-14 14:00:00,272.35,273.52,272.03,273.26,11524.0,272.35,273.52,272.03,273.26,11524.0
2025-04-14 14:30:00,273.23,273.89,272.92,273.76,23030.0,273.23,273.89,272.92,273.76,23030.0
2025-04-14 15:00:00,273.8,274.28,273.38,273.81,17172.0,273.8,274.28,273.38,273.81,17172.0
2025-04-14 15:30:00,273.6,273.99,272.3,272.58,78333.0,273.6,273.99,272.3,272.58,78333.0
2025-04-15 09:30:00,267.02,271.0,266.65,268.74,52928.0,267.02,271.0,266.65,268.74,52928.0
2025-04-15 10:00:00,268.63,270.98,268.12,268.91,50608.0,268.63,270.98,268.12,268.91,50608.0
2025-04-15 10:30:00,268.62,270.01,268.42,269.18,26415.0,268.62,270.01,268.42,269.18,26415.0
2025-04-15 11:00:00,269.27,269.84,267.93,268.87,43289.0,269.27,269.84,267.93,268.87,43289.0
2025-04-15 11:30:00,268.87,269.43,268.15,268.55,19182.0,268.87,269.43,268.15,268.55,19182.0
2025-04-15 12:00:00,268.82,269.14,268.01,268.15,24924.0,268.82,269.14,268.01,268.15,24924.0
2025-04-15 12:30:00,268.01,268.34,267.32,267.91,50050.0,268.01,268.34,267.32,267.91,50050.0
2025-04-15 13:00:00,267.53,268.08,266.45,267.0,15126.0,267.53,268.08,266.45,267.0,15126.0
2025-04-15 13:30:00,266.79,267.63,266.5,267.09,22342.0,266.79,267.63,266.5,267.09,22342.0
2025-04-15 14:00:00,266.8,266.8,265.9,266.05,12667.0,266.8,266.8,265.9,266.05,12667.0
2025-04-15 14:30:00,266.21,266.72,265.76,266.08,27006.0,266.21,266.72,265.76,266.08,27006.0
2025-04-15 15:00:00,265.85,266.92,265.6,266.31,38637.0,265.85,266.92,265.6,266.31,38637.0
2025-04-15 15:30:00,266.4,266.62,265.24,265.35,120488.0,266.4,266.62,265.24,265.35,120488.0
2025-04-16 09:30:00,265.91,268.14,263.44,264.21,54404.0,265.91,268.14,263.44,264.21,54404.0
2025-04-16 10:00:00,264.39,265.59,264.09,264.84,26017.0,264.39,265.59,264.09,264.84,26017.0
2025-04-16 10:30:00,264.74,265.86,264.74,265.75,72340.0,264.74,265.86,264.74,265.75,72340.0
2025-04-16 11:00:00,265.8,266.69,265.38,266.33,22844.0,265.8,266.69,265.38,266.33,22844.0
2025-04-16 11:30:00,266.33,266.34,264.85,264.85,30311.0,266.33,266.34,264.85,264.85,30311.0
2025-04-16 12:00:00,264.87,265.33,264.39,265.11,23215.0,264.87,265.33,264.39,265.11,23215.0
2025-04-16 12:30:00,265.12,265.26,264.67,264.91,31787.0,265.12,265.26,264.67,264.91,31787.0
2025-04-16 13:00:00,264.89,265.08,264.38,264.55,20362.0,264.89,265.08,264.38,264.55,20362.0
2025-04-16 13:30:00,264.39,264.39,260.73,260.93,19828.0,264.39,264.39,260.73,260.93,19828.0
2025-04-16 14:00:00,261.06,261.85,260.78,261.4,26072.0,261.06,261.85,260.78,261.4,26072.0
2025-04-16 14:30:00,261.3,261.49,260.13,260.14,34946.0,261.3,261.49,260.13,260.14,34946.0
2025-04-16 15:00:00,260.3,260.36,259.32,259.63,63294.0,260.3,260.36,259.32,259.63,63294.0
2025-04-16 15:30:00,259.8,261.48,259.0,261.31,182782.0,259.8,261.48,259.0,261.31,182782.0
2025-04-17 09:30:00,263.42,265.75,263.34,264.94,85128.0,263.42,265.75,263.34,264.94,85128.0
2025-04-17 10:00:00,264.55,265.64,263.61,263.62,52695.0,264.55,265.64,263.61,263.62,52695.0
2025-04-17 10:30:00,263.74,263.93,262.59,262.8,57836.0,263.74,263.93,262.59,262.8,57836.0
2025-04-17 11:00:00,262.85,264.99,262.85,264.56,34504.0,262.85,264.99,262.85,264.56,34504.0
2025-04-17 11:30:00,264.4,264.96,263.73,264.12,17371.0,264.4,264.96,263.73,264.12,17371.0
2025-04-17 12:00:00,264.03,264.81,262.72,264.18,36144.0,264.03,264.81,262.72,264.18,36144.0
2025-04-17 12:30:00,263.92,265.07,263.7,264.92,71411.0,263.92,265.07,263.7,264.92,71411.0
2025-04-17 13:00:00,264.76,265.12,262.97,263.67,48194.0,264.76,265.12,262.97,263.67,48194.0
2025-04-17 13:30:00,263.36,264.71,263.14,264.38,76666.0,263.36,264.71,263.14,264.38,76666.0
2025-04-17 14:00:00,264.36,265.43,264.28,264.93,71046.0,264.36,265.43,264.28,264.93,71046.0
2025-04-17 14:30:00,265.05,265.29,263.76,263.76,70329.0,265.05,265.29,263.76,263.76,70329.0
2025-04-17 15:00:00,263.9,263.92,262.93,263.13,65722.0,263.9,263.92,262.93,263.13,65722.0
2025-04-17 15:30:00,263.18,263.92,262.36,262.88,131779.0,263.18,263.92,262.36,262.88,131779.0
2025-04-21 09:30:00,261.39,262.9,259.0,259.75,27517.0,261.39,262.9,259.0,259.75,27517.0
2025-04-21 10:00:00,260.07,260.57,258.95,259.52,19588.0,260.07,260.57,258.95,259.52,19588.0
2025-04-21 10:30:00,259.55,259.97,257.77,257.89,9944.0,259.55,259.97,257.77,257.89,9944.0
2025-04-21 11:00:00,258.01,258.11,256.8,257.0,14360.0,258.01,258.11,256.8,257.0,14360.0
2025-04-21 11:30:00,257.0,257.0,255.69,255.97,18221.0,257.0,257.0,255.69,255.97,18221.0
2025-04-21 12:00:00,256.02,256.34,255.7,255.94,91943.0,256.02,256.34,255.7,255.94,91943.0
2025-04-21 12:30:00,255.94,256.8,255.51,255.66,24138.0,255.94,256.8,255.51,255.66,24138.0
2025-04-21 13:00:00,255.49,255.84,254.04,254.86,23587.0,255.49,255.84,254.04,254.86,23587.0
2025-04-21 13:30:00,254.78,255.16,254.18,254.44,25662.0,254.78,255.16,254.18,254.44,25662.0
2025-04-21 14:00:00,254.61,254.75,254.1,254.52,18139.0,254.61,254.75,254.1,254.52,18139.0
2025-04-21 14:30:00,254.69,255.34,254.49,254.9,76371.0,254.69,255.34,254.49,254.9,76371.0
2025-04-21 15:00:00,254.94,255.92,254.94,255.5,49650.0,254.94,255.92,254.94,255.5,49650.0
2025-04-21 15:30:00,255.54,258.09,255.44,257.4,156026.0,255.54,258.09,255.44,257.4,156026.0
2025-04-22 09:30:00,259.9,261.72,259.08,261.26,82457.0,259.9,261.72,259.08,261.26,82457.0
2025-04-22 10:00:00,261.08,261.59,259.72,260.24,32514.0,261.08,261.59,259.72,260.24,32514.0
2025-04-22 10:30:00,260.33,262.28,259.96,261.86,36954.0,260.33,262.28,259.96,261.86,36954.0
2025-04-22 11:00:00,262.02,263.63,261.94,262.76,87030.0,262.02,263.63,261.94,262.76,87030.0
2025-04-22 11:30:00,262.64,264.3,262.53,264.25,68295.0,262.64,264.3,262.53,264.25,68295.0
2025-04-22 12:00:00,264.34,265.47,264.33,265.07,52735.0,264.34,265.47,264.33,265.07,52735.0
2025-04-22 12:30:00,265.11,265.12,264.12,264.35,49900.0,265.11,265.12,264.12,264.35,49900.0
2025-04-22 13:00:00,264.47,265.06,262.39,262.45,59112.0,264.47,265.06,262.39,262.45,59112.0
2025-04-22 13:30:00,262.45,263.7,262.38,262.75,20652.0,262.45,263.7,262.38,262.75,20652.0
2025-04-22 14:00:00,262.85,265.12,262.46,264.94,17632.0,262.85,265.12,262.46,264.94,17632.0
2025-04-22 14:30:00,264.6,266.2,264.6,265.88,38198.0,264.6,266.2,264.6,265.88,38198.0
2025-04-22 15:00:00,265.68,266.32,264.97,265.57,66464.0,265.68,266.32,264.97,265.57,66464.0
2025-04-22 15:30:00,265.57,267.39,265.29,265.37,193641.0,265.57,267.39,265.29,265.37,193641.0
2025-04-23 09:30:00,269.7,273.59,268.16,272.24,52702.0,269.7,273.59,268.16,272.24,52702.0
2025-04-23 10:00:00,271.96,272.93,269.15,270.33,32029.0,271.96,272.93,269.15,270.33,32029.0
2025-04-23 10:30:00,270.37,270.88,269.35,269.61,19192.0,270.37,270.88,269.35,269.61,19192.0
2025-04-23 11:00:00,269.71,269.99,266.64,266.92,17360.0,269.71,269.99,266.64,266.92,17360.0
2025-04-23 11:30:00,266.94,267.29,265.51,266.23,21342.0,266.94,267.29,265.51,266.23,21342.0
2025-04-23 12:00:00,266.05,266.31,263.77,264.69,15049.0,266.05,266.31,263.77,264.69,15049.0
2025-04-23 12:30:00,264.83,265.54,264.49,265.22,17174.0,264.83,265.54,264.49,265.22,17174.0
2025-04-23 13:00:00,265.01,266.62,264.78,265.39,17537.0,265.01,266.62,264.78,265.39,17537.0
2025-04-23 13:30:00,265.55,265.82,263.85,265.5,19337.0,265.55,265.82,263.85,265.5,19337.0
2025-04-23 14:00:00,265.44,266.16,264.83,264.83,23785.0,265.44,266.16,264.83,264.83,23785.0
2025-04-23 14:30:00,264.96,265.38,263.56,263.95,31239.0,264.96,265.38,263.56,263.95,31239.0
2025-04-23 15:00:00,263.95,264.67,262.92,264.43,78405.0,263.95,264.67,262.92,264.43,78405.0
2025-04-23 15:30:00,264.46,265.7,264.16,264.73,72629.0,264.46,265.7,264.16,264.73,72629.0
2025-04-24 09:30:00,265.9,267.7,263.11,265.26,35851.0,265.9,267.7,263.11,265.26,35851.0
2025-04-24 10:00:00,265.27,267.71,265.27,267.7,32676.0,265.27,267.71,265.27,267.7,32676.0
2025-04-24 10:30:00,267.68,268.34,267.23,267.88,14326.0,267.68,268.34,267.23,267.88,14326.0
2025-04-24 11:00:00,267.91,268.11,266.53,266.72,13126.0,267.91,268.11,266.53,266.72,13126.0
2025-04-24 11:30:00,266.45,267.84,266.16,267.31,21861.0,266.45,267.84,266.16,267.31,21861.0
2025-04-24 12:00:00,267.31,267.72,266.64,267.54,15680.0,267.31,267.72,266.64,267.54,15680.0
2025-04-24 12:30:00,267.74,268.75,267.74,268.57,6741.0,267.74,268.75,267.74,268.57,6741.0
2025-04-24 13:00:00,268.45,268.46,267.42,267.98,10909.0,268.45,268.46,267.42,267.98,10909.0
2025-04-24 13:30:00,267.99,268.78,267.92,268.28,10186.0,267.99,268.78,267.92,268.28,10186.0
2025-04-24 14:00:00,268.28,268.52,266.56,266.78,16316.0,268.28,268.52,266.56,266.78,16316.0
2025-04-24 14:30:00,266.56,268.22,266.49,267.64,15303.0,266.56,268.22,266.49,267.64,15303.0
2025-04-24 15:00:00,267.77,268.2,266.89,267.75,12661.0,267.77,268.2,266.89,267.75,12661.0
2025-04-24 15:30:00,267.64,269.33,267.36,268.86,73033.0,267.64,269.33,267.36,268.86,73033.0
2025-04-25 09:30:00,266.65,268.6,266.3,267.3,18705.0,266.65,268.6,266.3,267.3,18705.0
2025-04-25 10:00:00,267.58,268.31,265.92,266.4,16354.0,267.58,268.31,265.92,266.4,16354.0
2025-04-25 10:30:00,266.24,267.83,266.04,267.68,18043.0,266.24,267.83,266.04,267.68,18043.0
2025-04-25 11:00:00,267.5,268.05,267.06,267.3,23719.0,267.5,268.05,267.06,267.3,23719.0
2025-04-25 11:30:00,267.3,267.36,266.29,267.05,10073.0,267.3,267.36,266.29,267.05,10073.0
2025-04-25 12:00:00,267.04,267.38,266.64,267.08,10163.0,267.04,267.38,266.64,267.08,10163.0
2025-04-25 12:30:00,267.18,267.31,266.25,266.41,11349.0,267.18,267.31,266.25,266.41,11349.0
2025-04-25 13:00:00,266.53,266.79,266.07,266.59,14144.0,266.53,266.79,266.07,266.59,14144.0
2025-04-25 13:30:00,266.57,267.2,264.73,265.19,13737.0,266.57,267.2,264.73,265.19,13737.0
2025-04-25 14:00:00,265.19,266.54,265.19,266.44,10517.0,265.19,266.54,265.19,266.44,10517.0
2025-04-25 14:30:00,266.26,266.94,266.07,266.11,14327.0,266.26,266.94,266.07,266.11,14327.0
2025-04-25 15:00:00,266.26,266.92,266.2,266.38,13476.0,266.26,266.92,266.2,266.38,13476.0
2025-04-25 15:30:00,266.26,267.89,265.55,267.11,89723.0,266.26,267.89,265.55,267.11,89723.0
2025-04-28 09:30:00,267.66,270.06,265.13,268.69,27009.0,267.66,270.06,265.13,268.69,27009.0
2025-04-28 10:00:00,268.52,269.98,268.06,268.92,34019.0,268.52,269.98,268.06,268.92,34019.0
2025-04-28 10:30:00,268.78,269.96,268.48,269.41,17361.0,268.78,269.96,268.48,269.41,17361.0
2025-04-28 11:00:00,269.41,269.45,267.65,267.89,20461.0,269.41,269.45,267.65,267.89,20461.0
2025-04-28 11:30:00,267.78,267.98,266.51,266.62,13280.0,267.78,267.98,266.51,266.62,13280.0
2025-04-28 12:00:00,266.86,266.86,266.16,266.24,7324.0,266.86,266.86,266.16,266.24,7324.0
2025-04-28 12:30:00,266.04,266.88,266.04,266.37,7720.0,266.04,266.88,266.04,266.37,7720.0
2025-04-28 13:00:00,266.38,266.4,265.33,265.41,15117.0,266.38,266.4,265.33,265.41,15117.0
2025-04-28 13:30:00,265.16,266.2,265.11,266.05,25322.0,265.16,266.2,265.11,266.05,25322.0
2025-04-28 14:00:00,266.06,267.16,265.91,267.07,14606.0,266.06,267.16,265.91,267.07,14606.0
2025-04-28 14:30:00,267.03,267.5,266.71,267.38,29284.0,267.03,267.5,266.71,267.38,29284.0
2025-04-28 15:00:00,267.41,268.78,267.37,268.78,30921.0,267.41,268.78,267.37,268.78,30921.0
2025-04-28 15:30:00,268.67,270.05,268.46,269.46,123485.0,268.67,270.05,268.46,269.46,123485.0
2025-04-29 09:30:00,270.16,272.35,268.5,272.33,65618.0,270.16,272.35,268.5,272.33,65618.0
2025-04-29 10:00:00,271.97,272.79,270.11,270.28,63962.0,271.97,272.79,270.11,270.28,63962.0
2025-04-29 10:30:00,270.16,272.47,270.1,272.29,25215.0,270.16,272.47,270.1,272.29,25215.0
2025-04-29 11:00:00,272.47,273.08,271.36,272.01,80761.0,272.47,273.08,271.36,272.01,80761.0
2025-04-29 11:30:00,272.01,272.2,271.31,271.31,15227.0,272.01,272.2,271.31,271.31,15227.0
2025-04-29 12:00:00,271.52,272.46,271.52,272.2,16494.0,271.52,272.46,271.52,272.2,16494.0
2025-04-29 12:30:00,272.21,272.55,269.67,270.04,29008.0,272.21,272.55,269.67,270.04,29008.0
2025-04-29 13:00:00,270.36,271.44,270.21,271.09,10382.0,270.36,271.44,270.21,271.09,10382.0
2025-04-29 13:30:00,271.2,272.88,271.2,272.57,13122.0,271.2,272.88,271.2,272.57,13122.0
2025-04-29 14:00:00,272.54,272.87,272.05,272.11,38174.0,272.54,272.87,272.05,272.11,38174.0
2025-04-29 14:30:00,272.07,272.5,271.81,271.81,13235.0,272.07,272.5,271.81,271.81,13235.0
2025-04-29 15:00:00,271.9,272.79,271.72,272.01,19393.0,271.9,272.79,271.72,272.01,19393.0
2025-04-29 15:30:00,272.05,272.29,270.56,270.94,130173.0,272.05,272.29,270.56,270.94,130173.0
2025-04-30 09:30:00,267.72,270.05,265.28,265.76,116912.0,267.72,270.05,265.28,265.76,116912.0
2025-04-30 10:00:00,265.65,267.88,264.76,267.38,54067.0,265.65,267.88,264.76,267.38,54067.0
2025-04-30 10:30:00,267.47,268.8,267.18,268.71,58159.0,267.47,268.8,267.18,268.71,58159.0
2025-04-30 11:00:00,268.94,270.93,268.69,270.23,45636.0,268.94,270.93,268.69,270.23,45636.0
2025-04-30 11:30:00,270.34,270.75,269.65,270.21,26306.0,270.34,270.75,269.65,270.21,26306.0
2025-04-30 12:00:00,270.38,270.9,269.31,269.49,76959.0,270.38,270.9,269.31,269.49,76959.0
2025-04-30 12:30:00,269.26,270.88,269.04,270.59,46488.0,269.26,270.88,269.04,270.59,46488.0
2025-04-30 13:00:00,270.65,270.65,269.44,270.25,30494.0,270.65,270.65,269.44,270.25,30494.0
2025-04-30 13:30:00,270.22,271.44,270.1,271.0,32188.0,270.22,271.44,270.1,271.0,32188.0
2025-04-30 14:00:00,271.0,272.08,270.52,271.1,64360.0,271.0,272.08,270.52,271.1,64360.0
2025-04-30 14:30:00,271.21,271.47,270.39,270.82,153573.0,271.21,271.47,270.39,270.82,153573.0
2025-04-30 15:00:00,270.9,272.0,270.6,271.17,121492.0,270.9,272.0,270.6,271.17,121492.0
2025-04-30 15:30:00,271.21,271.85,270.35,271.02,407696.0,271.21,271.85,270.35,271.02,407696.0
2025-05-01 09:30:00,258.62,264.87,254.0,263.0,490141.0,258.62,264.87,254.0,263.0,490141.0
2025-05-01 10:00:00,263.5,267.54,261.73,267.08,188792.0,263.5,267.54,261.73,267.08,188792.0
2025-05-01 10:30:00,267.05,268.8,266.54,268.57,184557.0,267.05,268.8,266.54,268.57,184557.0
2025-05-01 11:00:00,268.61,268.61,266.32,268.42,113600.0,268.61,268.61,266.32,268.42,113600.0
2025-05-01 11:30:00,268.36,271.91,266.42,271.89,149796.0,268.36,271.91,266.42,271.89,149796.0
2025-05-01 12:00:00,271.84,271.84,268.72,269.68,85826.0,271.84,271.84,268.72,269.68,85826.0
2025-05-01 12:30:00,269.78,271.24,268.82,269.39,77861.0,269.78,271.24,268.82,269.39,77861.0
2025-05-01 13:00:00,269.47,271.23,269.35,270.6,78398.0,269.47,271.23,269.35,270.6,78398.0
2025-05-01 13:30:00,271.03,272.81,270.7,271.98,65894.0,271.03,272.81,270.7,271.98,65894.0
2025-05-01 14:00:00,272.07,273.96,271.87,273.49,72945.0,272.07,273.96,271.87,273.49,72945.0
2025-05-01 14:30:00,273.36,273.95,272.04,272.9,63994.0,273.36,273.95,272.04,272.9,63994.0
2025-05-01 15:00:00,272.94,275.41,272.84,274.85,117766.0,272.94,275.41,272.84,274.85,117766.0
2025-05-01 15:30:00,274.84,277.1,271.98,272.16,367179.0,274.84,277.1,271.98,272.16,367179.0
2025-05-02 09:30:00,272.5,275.64,272.26,274.56,70175.0,272.5,275.64,272.26,274.56,70175.0
2025-05-02 10:00:00,274.56,278.16,274.38,277.66,45158.0,274.56,278.16,274.38,277.66,45158.0
2025-05-02 10:30:00,277.38,278.18,277.09,277.97,23157.0,277.38,278.18,277.09,277.97,23157.0
2025-05-02 11:00:00,277.84,278.71,277.19,278.07,19993.0,277.84,278.71,277.19,278.07,19993.0
2025-05-02 11:30:00,278.33,278.77,277.76,278.06,32178.0,278.33,278.77,277.76,278.06,32178.0
2025-05-02 12:00:00,278.25,279.89,278.17,278.9,40184.0,278.25,279.89,278.17,278.9,40184.0
2025-05-02 12:30:00,279.0,281.42,278.78,281.37,27942.0,279.0,281.42,278.78,281.37,27942.0
2025-05-02 13:00:00,281.19,281.62,279.28,279.46,40419.0,281.19,281.62,279.28,279.46,40419.0
2025-05-02 13:30:00,279.42,280.43,279.28,280.13,26715.0,279.42,280.43,279.28,280.13,26715.0
2025-05-02 14:00:00,280.23,280.46,278.39,278.5,26114.0,280.23,280.46,278.39,278.5,26114.0
2025-05-02 14:30:00,278.54,279.02,277.86,278.04,28725.0,278.54,279.02,277.86,278.04,28725.0
2025-05-02 15:00:00,277.81,278.68,276.86,278.51,31710.0,277.81,278.68,276.86,278.51,31710.0
2025-05-02 15:30:00,278.51,279.4,277.06,277.46,159924.0,278.51,279.4,277.06,277.46,159924.0
2025-05-05 09:30:00,274.16,275.74,272.25,274.93,49453.0,274.16,275.74,272.25,274.93,49453.0
2025-05-05 10:00:00,275.15,276.25,274.97,275.16,26981.0,275.15,276.25,274.97,275.16,26981.0
2025-05-05 10:30:00,275.04,276.28,274.7,276.28,19027.0,275.04,276.28,274.7,276.28,19027.0
2025-05-05 11:00:00,276.31,276.6,275.35,275.81,19591.0,276.31,276.6,275.35,275.81,19591.0
2025-05-05 11:30:00,275.73,276.61,275.07,276.48,15796.0,275.73,276.61,275.07,276.48,15796.0
2025-05-05 12:00:00,276.31,276.84,275.8,276.53,13974.0,276.31,276.84,275.8,276.53,13974.0
2025-05-05 12:30:00,276.44,276.57,275.95,276.08,12392.0,276.44,276.57,275.95,276.08,12392.0
2025-05-05 13:00:00,275.87,275.93,274.45,274.45,18361.0,275.87,275.93,274.45,274.45,18361.0
2025-05-05 13:30:00,274.52,275.23,273.55,273.62,25958.0,274.52,275.23,273.55,273.62,25958.0
2025-05-05 14:00:00,273.78,275.59,273.62,275.3,17986.0,273.78,275.59,273.62,275.3,17986.0
2025-05-05 14:30:00,275.4,275.55,275.04,275.37,19161.0,275.4,275.55,275.04,275.37,19161.0
2025-05-05 15:00:00,275.36,275.51,273.54,273.84,32171.0,275.36,275.51,273.54,273.84,32171.0
2025-05-05 15:30:00,273.55,274.13,271.9,272.21,108923.0,273.55,274.13,271.9,272.21,108923.0
2025-05-06 09:30:00,272.17,274.83,270.67,271.56,24565.0,272.17,274.83,270.67,271.56,24565.0
2025-05-06 10:00:00,271.41,272.16,271.09,271.15,10496.0,271.41,272.16,271.09,271.15,10496.0
2025-05-06 10:30:00,271.11,271.24,270.0,270.88,15886.0,271.11,271.24,270.0,270.88,15886.0
2025-05-06 11:00:00,270.93,271.25,269.96,270.97,18416.0,270.93,271.25,269.96,270.97,18416.0
2025-05-06 11:30:00,270.77,271.27,270.42,270.62,13586.0,270.77,271.27,270.42,270.62,13586.0
2025-05-06 12:00:00,270.54,271.03,269.51,269.92,48509.0,270.54,271.03,269.51,269.92,48509.0
2025-05-06 12:30:00,269.91,270.21,268.12,268.12,37700.0,269.91,270.21,268.12,268.12,37700.0
2025-05-06 13:00:00,268.34,269.03,267.5,267.71,37804.0,268.34,269.03,267.5,267.71,37804.0
2025-05-06 13:30:00,267.75,267.92,266.9,266.92,38617.0,267.75,267.92,266.9,266.92,38617.0
2025-05-06 14:00:00,267.11,267.94,266.66,267.72,66015.0,267.11,267.94,266.66,267.72,66015.0
2025-05-06 14:30:00,267.71,268.93,267.37,268.78,27733.0,267.71,268.93,267.37,268.78,27733.0
2025-05-06 15:00:00,268.75,268.98,268.14,268.35,27014.0,268.75,268.98,268.14,268.35,27014.0
2025-05-06 15:30:00,268.34,269.01,267.37,267.6,184308.0,268.34,269.01,267.37,267.6,184308.0
2025-05-07 09:30:00,267.64,269.0,266.2,266.7,102372.0,267.64,269.0,266.2,266.7,102372.0
2025-05-07 10:00:00,266.87,266.88,264.41,264.42,85532.0,266.87,266.88,264.41,264.42,85532.0
2025-05-07 10:30:00,264.4,265.22,264.36,265.03,36983.0,264.4,265.22,264.36,265.03,36983.0
2025-05-07 11:00:00,264.97,266.71,264.75,266.57,79859.0,264.97,266.71,264.75,266.57,79859.0
2025-05-07 11:30:00,266.69,267.2,266.18,267.02,34399.0,266.69,267.2,266.18,267.02,34399.0
2025-05-07 12:00:00,267.02,267.98,266.92,266.93,19688.0,267.02,267.98,266.92,266.93,19688.0
2025-05-07 12:30:00,266.9,268.19,266.62,267.75,36665.0,266.9,268.19,266.62,267.75,36665.0
2025-05-07 13:00:00,267.7,268.46,267.27,267.27,27346.0,267.7,268.46,267.27,267.27,27346.0
2025-05-07 13:30:00,267.38,267.38,265.46,265.91,25241.0,267.38,267.38,265.46,265.91,25241.0
2025-05-07 14:00:00,266.33,266.75,264.0,264.81,23160.0,266.33,266.75,264.0,264.81,23160.0
2025-05-07 14:30:00,264.93,266.03,264.41,265.74,25131.0,264.93,266.03,264.41,265.74,25131.0
2025-05-07 15:00:00,265.55,265.79,263.31,263.35,31762.0,265.55,265.79,263.31,263.35,31762.0
2025-05-07 15:30:00,263.32,265.09,262.99,264.61,113823.0,263.32,265.09,262.99,264.61,113823.0
2025-05-08 09:30:00,266.54,267.86,264.51,265.8,38930.0,266.54,267.86,264.51,265.8,38930.0
2025-05-08 10:00:00,265.78,267.57,265.72,267.47,27507.0,265.78,267.57,265.72,267.47,27507.0
2025-05-08 10:30:00,267.66,268.28,266.91,266.91,21219.0,267.66,268.28,266.91,266.91,21219.0
2025-05-08 11:00:00,267.01,269.06,266.79,268.56,18297.0,267.01,269.06,266.79,268.56,18297.0
2025-05-08 11:30:00,268.53,271.33,268.42,270.85,26682.0,268.53,271.33,268.42,270.85,26682.0
2025-05-08 12:00:00,270.93,271.97,270.28,271.18,18060.0,270.93,271.97,270.28,271.18,18060.0
2025-05-08 12:30:00,271.06,271.45,270.85,271.09,13659.0,271.06,271.45,270.85,271.09,13659.0
2025-05-08 13:00:00,271.2,271.4,269.83,270.03,13180.0,271.2,271.4,269.83,270.03,13180.0
2025-05-08 13:30:00,270.05,270.38,269.49,269.72,19264.0,270.05,270.38,269.49,269.72,19264.0
2025-05-08 14:00:00,269.6,270.72,269.55,270.0,14876.0,269.6,270.72,269.55,270.0,14876.0
2025-05-08 14:30:00,270.06,271.14,270.06,270.91,30084.0,270.06,271.14,270.06,270.91,30084.0
2025-05-08 15:00:00,270.91,271.82,270.62,271.46,39430.0,270.91,271.82,270.62,271.46,39430.0
2025-05-08 15:30:00,271.53,271.8,269.44,269.64,78340.0,271.53,271.8,269.44,269.64,78340.0
2025-05-09 09:30:00,270.31,271.59,270.02,270.82,69375.0,270.31,271.59,270.02,270.82,69375.0
2025-05-09 10:00:00,271.02,271.13,269.36,269.63,47741.0,271.02,271.13,269.36,269.63,47741.0
2025-05-09 10:30:00,269.82,271.04,269.82,270.18,36768.0,269.82,271.04,269.82,270.18,36768.0
2025-05-09 11:00:00,270.3,270.69,269.88,270.68,31752.0,270.3,270.69,269.88,270.68,31752.0
2025-05-09 11:30:00,270.6,271.13,270.46,271.05,25049.0,270.6,271.13,270.46,271.05,25049.0
2025-05-09 12:00:00,270.96,271.57,270.55,271.22,51495.0,270.96,271.57,270.55,271.22,51495.0
2025-05-09 12:30:00,271.21,271.66,270.53,270.56,22138.0,271.21,271.66,270.53,270.56,22138.0
2025-05-09 13:00:00,270.69,271.66,270.69,271.54,14224.0,270.69,271.66,270.69,271.54,14224.0
2025-05-09 13:30:00,271.52,272.48,271.35,271.84,11939.0,271.52,272.48,271.35,271.84,11939.0
2025-05-09 14:00:00,271.98,271.98,270.98,270.98,16821.0,271.98,271.98,270.98,270.98,16821.0
2025-05-09 14:30:00,271.0,271.81,271.0,271.48,25915.0,271.0,271.81,271.0,271.48,25915.0
2025-05-09 15:00:00,271.58,272.27,271.38,271.38,16701.0,271.58,272.27,271.38,271.38,16701.0
2025-05-09 15:30:00,271.4,271.5,270.4,271.02,93541.0,271.4,271.5,270.4,271.02,93541.0
2025-05-12 09:30:00,278.23,281.76,277.31,280.53,96737.0,278.23,281.76,277.31,280.53,96737.0
2025-05-12 10:00:00,280.48,280.8,277.44,277.71,70385.0,280.48,280.8,277.44,277.71,70385.0
2025-05-12 10:30:00,277.71,279.53,277.21,278.34,45611.0,277.71,279.53,277.21,278.34,45611.0
2025-05-12 11:00:00,278.07,278.52,276.31,276.59,23304.0,278.07,278.52,276.31,276.59,23304.0
2025-05-12 11:30:00,276.58,277.0,273.85,274.44,21158.0,276.58,277.0,273.85,274.44,21158.0
2025-05-12 12:00:00,274.48,275.89,274.47,275.53,35142.0,274.48,275.89,274.47,275.53,35142.0
2025-05-12 12:30:00,275.54,276.51,275.45,276.37,20956.0,275.54,276.51,275.45,276.37,20956.0
2025-05-12 13:00:00,276.22,276.65,274.68,274.75,53036.0,276.22,276.65,274.68,274.75,53036.0
2025-05-12 13:30:00,274.72,276.12,274.72,275.61,24007.0,274.72,276.12,274.72,275.61,24007.0
2025-05-12 14:00:00,275.76,276.33,275.76,276.08,15176.0,275.76,276.33,275.76,276.08,15176.0
2025-05-12 14:30:00,276.13,276.49,275.46,275.61,26961.0,276.13,276.49,275.46,275.61,26961.0
2025-05-12 15:00:00,275.35,276.18,275.17,276.04,49569.0,275.35,276.18,275.17,276.04,49569.0
2025-05-12 15:30:00,275.97,276.56,275.58,276.18,118690.0,275.97,276.56,275.58,276.18,118690.0
2025-05-13 09:30:00,276.2,276.77,275.09,275.13,20818.0,276.2,276.77,275.09,275.13,20818.0
2025-05-13 10:00:00,275.39,276.41,275.18,275.25,24675.0,275.39,276.41,275.18,275.25,24675.0
2025-05-13 10:30:00,275.31,276.26,275.28,275.37,27839.0,275.31,276.26,275.28,275.37,27839.0
2025-05-13 11:00:00,275.32,276.67,275.27,276.67,22035.0,275.32,276.67,275.27,276.67,22035.0
2025-05-13 11:30:00,276.67,277.06,275.76,275.94,28585.0,276.67,277.06,275.76,275.94,28585.0
2025-05-13 12:00:00,275.93,276.04,275.37,275.37,15143.0,275.93,276.04,275.37,275.37,15143.0
2025-05-13 12:30:00,275.23,275.24,273.28,273.84,13534.0,275.23,275.24,273.28,273.84,13534.0
2025-05-13 13:00:00,273.94,275.14,273.29,275.14,15703.0,273.94,275.14,273.29,275.14,15703.0
2025-05-13 13:30:00,275.14,275.61,274.46,274.46,31270.0,275.14,275.61,274.46,274.46,31270.0
2025-05-13 14:00:00,274.63,275.25,274.49,274.65,23645.0,274.63,275.25,274.49,274.65,23645.0
2025-05-13 14:30:00,274.44,275.24,274.29,275.23,13868.0,274.44,275.24,274.29,275.23,13868.0
2025-05-13 15:00:00,275.23,275.41,274.78,274.9,30518.0,275.23,275.41,274.78,274.9,30518.0
2025-05-13 15:30:00,274.93,275.55,273.49,273.51,75894.0,274.93,275.55,273.49,273.51,75894.0
2025-05-14 09:30:00,272.42,272.67,268.14,269.88,53543.0,272.42,272.67,268.14,269.88,53543.0
2025-05-14 10:00:00,270.14,271.31,269.56,270.91,23543.0,270.14,271.31,269.56,270.91,23543.0
2025-05-14 10:30:00,270.86,271.66,270.68,271.21,10486.0,270.86,271.66,270.68,271.21,10486.0
2025-05-14 11:00:00,271.19,271.38,269.75,271.22,10113.0,271.19,271.38,269.75,271.22,10113.0
2025-05-14 11:30:00,271.03,271.64,271.0,271.33,10491.0,271.03,271.64,271.0,271.33,10491.0
2025-05-14 12:00:00,271.28,272.47,270.89,272.12,17594.0,271.28,272.47,270.89,272.12,17594.0
2025-05-14 12:30:00,272.1,272.26,270.94,270.97,27761.0,272.1,272.26,270.94,270.97,27761.0
2025-05-14 13:00:00,270.94,271.21,270.61,270.96,25405.0,270.94,271.21,270.61,270.96,25405.0
2025-05-14 13:30:00,271.06,271.4,270.78,271.4,10273.0,271.06,271.4,270.78,271.4,10273.0
2025-05-14 14:00:00,271.25,272.03,271.2,271.56,27921.0,271.25,272.03,271.2,271.56,27921.0
2025-05-14 14:30:00,271.56,272.2,271.52,271.57,25118.0,271.56,272.2,271.52,271.57,25118.0
2025-05-14 15:00:00,271.48,271.55,270.78,271.18,15297.0,271.48,271.55,270.78,271.18,15297.0
2025-05-14 15:30:00,271.15,272.1,271.09,271.44,94198.0,271.15,272.1,271.09,271.44,94198.0
2025-05-15 09:30:00,271.0,273.37,270.39,272.79,54337.0,271.0,273.37,270.39,272.79,54337.0
2025-05-15 10:00:00,272.91,273.88,272.44,272.66,24527.0,272.91,273.88,272.44,272.66,24527.0
2025-05-15 10:30:00,272.45,273.89,272.44,273.46,18154.0,272.45,273.89,272.44,273.46,18154.0
2025-05-15 11:00:00,273.46,274.05,273.31,273.69,25788.0,273.46,274.05,273.31,273.69,25788.0
2025-05-15 11:30:00,273.58,274.5,273.44,274.21,57327.0,273.58,274.5,273.44,274.21,57327.0
2025-05-15 12:00:00,274.42,274.8,273.75,273.93,23531.0,274.42,274.8,273.75,273.93,23531.0
2025-05-15 12:30:00,273.76,274.08,273.29,274.07,18742.0,273.76,274.08,273.29,274.07,18742.0
2025-05-15 13:00:00,273.96,274.6,273.92,274.44,27585.0,273.96,274.6,273.92,274.44,27585.0
2025-05-15 13:30:00,274.43,274.43,273.54,273.88,27820.0,274.43,274.43,273.54,273.88,27820.0
2025-05-15 14:00:00,273.84,274.47,273.71,274.47,29716.0,273.84,274.47,273.71,274.47,29716.0
2025-05-15 14:30:00,274.33,275.13,274.33,275.06,77644.0,274.33,275.13,274.33,275.06,77644.0
2025-05-15 15:00:00,275.06,275.43,274.65,275.28,31524.0,275.06,275.43,274.65,275.28,31524.0
2025-05-15 15:30:00,275.28,275.46,273.96,274.39,174802.0,275.28,275.46,273.96,274.39,174802.0
2025-05-16 09:30:00,274.17,277.06,272.39,274.6,87542.0,274.17,277.06,272.39,274.6,87542.0
2025-05-16 10:00:00,274.34,275.55,274.17,275.44,32386.0,274.34,275.55,274.17,275.44,32386.0
2025-05-16 10:30:00,275.14,276.11,274.85,275.9,17880.0,275.14,276.11,274.85,275.9,17880.0
2025-05-16 11:00:00,275.94,277.0,275.85,276.63,27183.0,275.94,277.0,275.85,276.63,27183.0
2025-05-16 11:30:00,276.63,277.16,276.56,276.57,10763.0,276.63,277.16,276.56,276.57,10763.0
2025-05-16 12:00:00,276.74,277.76,276.73,277.47,11956.0,276.74,277.76,276.73,277.47,11956.0
2025-05-16 12:30:00,277.56,277.63,276.99,277.1,13852.0,277.56,277.63,276.99,277.1,13852.0
2025-05-16 13:00:00,277.08,277.46,276.88,277.18,6496.0,277.08,277.46,276.88,277.18,6496.0
2025-05-16 13:30:00,277.42,277.55,276.92,277.1,8627.0,277.42,277.55,276.92,277.1,8627.0
2025-05-16 14:00:00,277.09,277.68,276.96,277.57,11187.0,277.09,277.68,276.96,277.57,11187.0
2025-05-16 14:30:00,277.47,278.04,277.47,277.69,14939.0,277.47,278.04,277.47,277.69,14939.0
2025-05-16 15:00:00,277.72,278.22,277.62,277.91,15213.0,277.72,278.22,277.62,277.91,15213.0
2025-05-16 15:30:00,277.96,278.97,277.92,278.93,86766.0,277.96,278.97,277.92,278.93,86766.0
2025-05-19 09:30:00,276.19,277.49,276.13,277.16,39639.0,276.19,277.49,276.13,277.16,39639.0
2025-05-19 10:00:00,277.27,277.98,276.34,276.95,24643.0,277.27,277.98,276.34,276.95,24643.0
2025-05-19 10:30:00,277.0,277.79,277.0,277.42,14893.0,277.0,277.79,277.0,277.42,14893.0
2025-05-19 11:00:00,277.35,278.34,277.16,277.18,35569.0,277.35,278.34,277.16,277.18,35569.0
2025-05-19 11:30:00,277.12,277.66,276.68,276.73,8119.0,277.12,277.66,276.68,276.73,8119.0
2025-05-19 12:00:00,277.09,277.72,277.09,277.36,14404.0,277.09,277.72,277.09,277.36,14404.0
2025-05-19 12:30:00,277.54,278.34,277.43,278.34,10746.0,277.54,278.34,277.43,278.34,10746.0
2025-05-19 13:00:00,278.18,278.6,277.89,278.51,10542.0,278.18,278.6,277.89,278.51,10542.0
2025-05-19 13:30:00,278.48,278.64,277.74,277.87,10501.0,278.48,278.64,277.74,277.87,10501.0
2025-05-19 14:00:00,277.94,278.04,277.35,277.53,10739.0,277.94,278.04,277.35,277.53,10739.0
2025-05-19 14:30:00,277.58,277.71,277.03,277.38,7769.0,277.58,277.71,277.03,277.38,7769.0
2025-05-19 15:00:00,277.43,277.55,276.61,276.69,13450.0,277.43,277.55,276.61,276.69,13450.0
2025-05-19 15:30:00,276.75,277.87,276.72,277.32,66787.0,276.75,277.87,276.72,277.32,66787.0
2025-05-20 09:30:00,276.72,277.68,275.45,277.12,26468.0,276.72,277.68,275.45,277.12,26468.0
2025-05-20 10:00:00,277.17,277.46,276.52,277.04,23977.0,277.17,277.46,276.52,277.04,23977.0
2025-05-20 10:30:00,277.04,277.19,276.53,276.53,16749.0,277.04,277.19,276.53,276.53,16749.0
2025-05-20 11:00:00,276.55,277.56,276.42,277.27,22493.0,276.55,277.56,276.42,277.27,22493.0
2025-05-20 11:30:00,277.25,277.25,276.17,276.94,102210.0,277.25,277.25,276.17,276.94,102210.0
2025-05-20 12:00:00,276.93,276.93,275.64,276.14,40115.0,276.93,276.93,275.64,276.14,40115.0
2025-05-20 12:30:00,276.09,276.29,275.68,276.19,16891.0,276.09,276.29,275.68,276.19,16891.0
2025-05-20 13:00:00,276.19,276.81,276.17,276.41,13243.0,276.19,276.81,276.17,276.41,13243.0
2025-05-20 13:30:00,276.43,277.09,276.37,276.57,16492.0,276.43,277.09,276.37,276.57,16492.0
2025-05-20 14:00:00,276.63,276.64,275.47,275.47,16291.0,276.63,276.64,275.47,275.47,16291.0
2025-05-20 14:30:00,275.47,275.54,275.12,275.35,13926.0,275.47,275.54,275.12,275.35,13926.0
2025-05-20 15:00:00,275.32,275.35,274.9,275.34,17330.0,275.32,275.35,274.9,275.34,17330.0
2025-05-20 15:30:00,275.34,276.06,275.32,275.92,57696.0,275.34,276.06,275.32,275.92,57696.0
2025-05-21 09:30:00,273.9,274.89,272.53,273.19,42113.0,273.9,274.89,272.53,273.19,42113.0
2025-05-21 10:00:00,272.81,273.78,272.76,272.77,19962.0,272.81,273.78,272.76,272.77,19962.0
2025-05-21 10:30:00,273.09,273.55,272.74,273.02,19266.0,273.09,273.55,272.74,273.02,19266.0
2025-05-21 11:00:00,272.98,273.3,272.56,272.59,9024.0,272.98,273.3,272.56,272.59,9024.0
2025-05-21 11:30:00,272.68,273.45,272.55,273.21,6362.0,272.68,273.45,272.55,273.21,6362.0
2025-05-21 12:00:00,273.01,273.11,272.6,272.76,6115.0,273.01,273.11,272.6,272.76,6115.0
2025-05-21 12:30:00,272.92,273.34,272.92,273.07,5625.0,272.92,273.34,272.92,273.07,5625.0
2025-05-21 13:00:00,273.08,273.18,270.52,270.52,6796.0,273.08,273.18,270.52,270.52,6796.0
2025-05-21 13:30:00,270.44,271.59,270.25,270.81,6911.0,270.44,271.59,270.25,270.81,6911.0
2025-05-21 14:00:00,270.59,270.74,270.18,270.44,5099.0,270.59,270.74,270.18,270.44,5099.0
2025-05-21 14:30:00,270.43,270.86,269.71,269.79,11350.0,270.43,270.86,269.71,269.79,11350.0
2025-05-21 15:00:00,269.89,270.2,269.41,269.47,17030.0,269.89,270.2,269.41,269.47,17030.0
2025-05-21 15:30:00,269.68,270.43,269.61,269.67,62024.0,269.68,270.43,269.61,269.67,62024.0
2025-05-22 09:30:00,268.79,268.79,266.4,266.88,17479.0,268.79,268.79,266.4,266.88,17479.0
2025-05-22 10:00:00,266.33,268.05,266.0,266.12,23132.0,266.33,268.05,266.0,266.12,23132.0
2025-05-22 10:30:00,265.99,266.68,265.57,266.65,11480.0,265.99,266.68,265.57,266.65,11480.0
2025-05-22 11:00:00,266.82,267.29,266.46,266.91,17083.0,266.82,267.29,266.46,266.91,17083.0
2025-05-22 11:30:00,266.82,267.46,266.71,267.42,8098.0,266.82,267.46,266.71,267.42,8098.0
2025-05-22 12:00:00,267.44,268.26,267.44,267.86,22816.0,267.44,268.26,267.44,267.86,22816.0
2025-05-22 12:30:00,267.89,267.91,267.03,267.04,15815.0,267.89,267.91,267.03,267.04,15815.0
2025-05-22 13:00:00,267.13,268.18,266.9,268.01,31303.0,267.13,268.18,266.9,268.01,31303.0
2025-05-22 13:30:00,268.1,268.91,268.05,268.63,21606.0,268.1,268.91,268.05,268.63,21606.0
2025-05-22 14:00:00,268.69,269.91,268.61,269.42,13233.0,268.69,269.91,268.61,269.42,13233.0
2025-05-22 14:30:00,269.34,269.6,269.07,269.46,13445.0,269.34,269.6,269.07,269.46,13445.0
2025-05-22 15:00:00,269.49,269.92,269.36,269.75,23374.0,269.49,269.92,269.36,269.75,23374.0
2025-05-22 15:30:00,269.94,270.06,268.79,269.25,122489.0,269.94,270.06,268.79,269.25,122489.0
2025-05-23 09:30:00,267.04,268.44,266.84,267.05,22125.0,267.04,268.44,266.84,267.05,22125.0
2025-05-23 10:00:00,267.0,268.35,266.91,267.42,29943.0,267.0,268.35,266.91,267.42,29943.0
2025-05-23 10:30:00,267.85,268.12,267.29,267.47,5368.0,267.85,268.12,267.29,267.47,5368.0
2025-05-23 11:00:00,267.79,268.72,267.72,268.61,6607.0,267.79,268.72,267.72,268.61,6607.0
2025-05-23 11:30:00,268.93,269.32,268.29,268.43,10195.0,268.93,269.32,268.29,268.43,10195.0
2025-05-23 12:00:00,268.29,269.1,268.15,268.96,9560.0,268.29,269.1,268.15,268.96,9560.0
2025-05-23 12:30:00,268.82,269.31,268.61,269.13,20359.0,268.82,269.31,268.61,269.13,20359.0
2025-05-23 13:00:00,269.07,270.08,269.07,269.88,4730.0,269.07,270.08,269.07,269.88,4730.0
2025-05-23 13:30:00,269.9,270.21,269.88,269.94,3760.0,269.9,270.21,269.88,269.94,3760.0
2025-05-23 14:00:00,269.94,270.38,269.81,270.21,4487.0,269.94,270.38,269.81,270.21,4487.0
2025-05-23 14:30:00,270.21,270.53,270.18,270.46,7907.0,270.21,270.53,270.18,270.46,7907.0
2025-05-23 15:00:00,270.46,270.85,270.21,270.43,9035.0,270.46,270.85,270.21,270.43,9035.0
2025-05-23 15:30:00,270.26,270.82,269.45,269.83,36366.0,270.26,270.82,269.45,269.83,36366.0
2025-05-27 09:30:00,271.62,272.94,271.49,272.56,26913.0,271.62,272.94,271.49,272.56,26913.0
2025-05-27 10:00:00,272.55,273.58,272.31,272.85,32954.0,272.55,273.58,272.31,272.85,32954.0
2025-05-27 10:30:00,272.66,273.79,272.65,273.4,22319.0,272.66,273.79,272.65,273.4,22319.0
2025-05-27 11:00:00,273.55,274.0,273.36,273.54,21155.0,273.55,274.0,273.36,273.54,21155.0
2025-05-27 11:30:00,273.6,274.16,273.45,273.73,19328.0,273.6,274.16,273.45,273.73,19328.0
2025-05-27 12:00:00,273.94,274.26,273.53,274.0,13194.0,273.94,274.26,273.53,274.0,13194.0
2025-05-27 12:30:00,273.91,274.31,273.81,274.2,18094.0,273.91,274.31,273.81,274.2,18094.0
2025-05-27 13:00:00,274.2,274.47,273.87,274.23,22615.0,274.2,274.47,273.87,274.23,22615.0
2025-05-27 13:30:00,274.11,274.51,274.0,274.44,12459.0,274.11,274.51,274.0,274.44,12459.0
2025-05-27 14:00:00,274.57,274.83,274.34,274.55,14385.0,274.57,274.83,274.34,274.55,14385.0
2025-05-27 14:30:00,274.6,274.78,274.19,274.25,13681.0,274.6,274.78,274.19,274.25,13681.0
2025-05-27 15:00:00,274.25,274.36,273.88,274.2,22163.0,274.25,274.36,273.88,274.2,22163.0
2025-05-27 15:30:00,274.2,274.69,274.02,274.54,77673.0,274.2,274.69,274.02,274.54,77673.0
2025-05-28 09:30:00,275.0,275.0,273.0,274.18,27471.0,275.0,275.0,273.0,274.18,27471.0
2025-05-28 10:00:00,274.38,276.63,273.93,275.81,43011.0,274.38,276.63,273.93,275.81,43011.0
2025-05-28 10:30:00,275.81,275.82,274.55,275.02,25538.0,275.81,275.82,274.55,275.02,25538.0
2025-05-28 11:00:00,275.06,275.46,274.64,274.74,39967.0,275.06,275.46,274.64,274.74,39967.0
2025-05-28 11:30:00,274.7,275.07,274.39,274.81,24172.0,274.7,275.07,274.39,274.81,24172.0
2025-05-28 12:00:00,274.8,275.21,274.48,274.9,35448.0,274.8,275.21,274.48,274.9,35448.0
2025-05-28 12:30:00,275.0,275.47,274.73,275.02,27204.0,275.0,275.47,274.73,275.02,27204.0
2025-05-28 13:00:00,275.01,275.51,274.51,274.57,24243.0,275.01,275.51,274.51,274.57,24243.0
2025-05-28 13:30:00,274.66,274.68,273.46,273.93,37666.0,274.66,274.68,273.46,273.93,37666.0
2025-05-28 14:00:00,273.8,274.08,272.73,272.98,39118.0,273.8,274.08,272.73,272.98,39118.0
2025-05-28 14:30:00,272.89,273.18,271.43,272.46,21387.0,272.89,273.18,271.43,272.46,21387.0
2025-05-28 15:00:00,272.42,273.3,272.4,272.59,33206.0,272.42,273.3,272.4,272.59,33206.0
2025-05-28 15:30:00,272.64,273.22,271.68,271.79,141182.0,272.64,273.22,271.68,271.79,141182.0
2025-05-29 09:30:00,272.31,272.89,270.32,270.86,44477.0,272.31,272.89,270.32,270.86,44477.0
2025-05-29 10:00:00,271.0,271.77,270.28,271.05,28310.0,271.0,271.77,270.28,271.05,28310.0
2025-05-29 10:30:00,271.16,271.67,270.91,271.19,20670.0,271.16,271.67,270.91,271.19,20670.0
2025-05-29 11:00:00,271.19,271.33,270.75,271.31,25101.0,271.19,271.33,270.75,271.31,25101.0
2025-05-29 11:30:00,271.2,271.41,268.55,268.67,40521.0,271.2,271.41,268.55,268.67,40521.0
2025-05-29 12:00:00,268.53,270.14,268.52,270.04,25308.0,268.53,270.14,268.52,270.04,25308.0
2025-05-29 12:30:00,270.05,270.4,269.73,269.75,26888.0,270.05,270.4,269.73,269.75,26888.0
2025-05-29 13:00:00,269.86,270.4,269.08,269.19,191362.0,269.86,270.4,269.08,269.19,191362.0
2025-05-29 13:30:00,269.23,270.54,268.92,270.0,46850.0,269.23,270.54,268.92,270.0,46850.0
2025-05-29 14:00:00,270.0,271.04,269.98,270.81,35291.0,270.0,271.04,269.98,270.81,35291.0
2025-05-29 14:30:00,270.81,272.28,270.8,271.85,22146.0,270.81,272.28,270.8,271.85,22146.0
2025-05-29 15:00:00,272.0,272.94,272.0,272.83,24876.0,272.0,272.94,272.0,272.83,24876.0
2025-05-29 15:30:00,272.8,273.67,272.71,273.16,144144.0,272.8,273.67,272.71,273.16,144144.0
2025-05-30 09:30:00,274.62,275.4,271.11,274.53,90294.0,274.62,275.4,271.11,274.53,90294.0
2025-05-30 10:00:00,274.68,277.06,274.63,276.73,41818.0,274.68,277.06,274.63,276.73,41818.0
2025-05-30 10:30:00,276.62,276.82,275.43,276.16,39029.0,276.62,276.82,275.43,276.16,39029.0
2025-05-30 11:00:00,276.02,276.55,275.39,276.39,24245.0,276.02,276.55,275.39,276.39,24245.0
2025-05-30 11:30:00,276.21,277.12,276.18,276.53,64362.0,276.21,277.12,276.18,276.53,64362.0
2025-05-30 12:00:00,276.65,277.3,275.63,275.74,56139.0,276.65,277.3,275.63,275.74,56139.0
2025-05-30 12:30:00,275.9,276.26,275.0,276.19,34826.0,275.9,276.26,275.0,276.19,34826.0
2025-05-30 13:00:00,275.98,277.16,275.96,277.16,28543.0,275.98,277.16,275.96,277.16,28543.0
2025-05-30 13:30:00,277.26,277.99,276.64,277.54,38969.0,277.26,277.99,276.64,277.54,38969.0
2025-05-30 14:00:00,277.68,278.72,277.67,278.22,67813.0,277.68,278.72,277.67,278.22,67813.0
2025-05-30 14:30:00,278.23,278.42,277.75,278.34,51766.0,278.23,278.42,277.75,278.34,51766.0
2025-05-30 15:00:00,278.42,279.45,278.28,279.43,42674.0,278.42,279.45,278.28,279.43,42674.0
2025-05-30 15:30:00,279.42,279.44,278.01,278.91,424174.0,279.42,279.44,278.01,278.91,424174.0
2025-06-02 09:30:00,278.64,278.64,277.05,278.17,87305.0,278.64,278.64,277.05,278.17,87305.0
2025-06-02 10:00:00,278.19,278.46,276.63,277.98,49445.0,278.19,278.46,276.63,277.98,49445.0
2025-06-02 10:30:00,277.95,279.0,277.82,278.71,24536.0,277.95,279.0,277.82,278.71,24536.0
2025-06-02 11:00:00,278.72,278.89,277.28,277.34,22157.0,278.72,278.89,277.28,277.34,22157.0
2025-06-02 11:30:00,277.35,278.09,276.98,277.67,23269.0,277.35,278.09,276.98,277.67,23269.0
2025-06-02 12:00:00,277.65,277.85,275.6,275.71,17255.0,277.65,277.85,275.6,275.71,17255.0
2025-06-02 12:30:00,275.55,276.93,275.55,276.69,17721.0,275.55,276.93,275.55,276.69,17721.0
2025-06-02 13:00:00,276.78,277.1,276.41,276.44,17893.0,276.78,277.1,276.41,276.44,17893.0
2025-06-02 13:30:00,276.62,276.85,276.13,276.69,36482.0,276.62,276.85,276.13,276.69,36482.0
2025-06-02 14:00:00,276.75,278.03,276.75,277.82,18191.0,276.75,278.03,276.75,277.82,18191.0
2025-06-02 14:30:00,277.82,278.17,277.47,277.98,37793.0,277.82,278.17,277.47,277.98,37793.0
2025-06-02 15:00:00,278.05,278.13,277.68,278.01,32906.0,278.05,278.13,277.68,278.01,32906.0
2025-06-02 15:30:00,278.01,278.76,277.49,278.7,183485.0,278.01,278.76,277.49,278.7,183485.0
2025-06-03 09:30:00,278.17,279.3,276.53,276.86,63765.0,278.17,279.3,276.53,276.86,63765.0
2025-06-03 10:00:00,276.86,279.02,276.85,279.0,45493.0,276.86,279.02,276.85,279.0,45493.0
2025-06-03 10:30:00,278.9,280.03,278.57,279.59,31074.0,278.9,280.03,278.57,279.59,31074.0
2025-06-03 11:00:00,279.67,280.65,279.67,280.06,16201.0,279.67,280.65,279.67,280.06,16201.0
2025-06-03 11:30:00,280.06,281.1,279.87,281.05,24776.0,280.06,281.1,279.87,281.05,24776.0
2025-06-03 12:00:00,281.04,281.57,280.57,281.57,20597.0,281.04,281.57,280.57,281.57,20597.0
2025-06-03 12:30:00,281.56,282.31,281.33,282.09,32065.0,281.56,282.31,281.33,282.09,32065.0
2025-06-03 13:00:00,282.13,282.8,282.02,282.7,25020.0,282.13,282.8,282.02,282.7,25020.0
2025-06-03 13:30:00,282.77,283.24,281.93,281.94,54330.0,282.77,283.24,281.93,281.94,54330.0
2025-06-03 14:00:00,282.09,282.67,281.96,282.56,20316.0,282.09,282.67,281.96,282.56,20316.0
2025-06-03 14:30:00,282.54,282.92,282.37,282.63,43458.0,282.54,282.92,282.37,282.63,43458.0
2025-06-03 15:00:00,282.59,283.15,282.55,282.75,54348.0,282.59,283.15,282.55,282.75,54348.0
2025-06-03 15:30:00,282.86,283.63,282.65,283.27,196087.0,282.86,283.63,282.65,283.27,196087.0
2025-06-04 09:30:00,283.7,284.9,282.5,284.45,70580.0,283.7,284.9,282.5,284.45,70580.0
2025-06-04 10:00:00,283.57,284.34,283.16,283.36,85976.0,283.57,284.34,283.16,283.36,85976.0
2025-06-04 10:30:00,283.38,283.5,281.15,281.31,51325.0,283.38,283.5,281.15,281.31,51325.0
2025-06-04 11:00:00,281.34,281.99,280.76,281.54,37852.0,281.34,281.99,280.76,281.54,37852.0
2025-06-04 11:30:00,281.41,281.9,281.08,281.27,29230.0,281.41,281.9,281.08,281.27,29230.0
2025-06-04 12:00:00,281.18,281.47,280.62,281.29,55442.0,281.18,281.47,280.62,281.29,55442.0
2025-06-04 12:30:00,281.22,282.11,281.09,281.97,26206.0,281.22,282.11,281.09,281.97,26206.0
2025-06-04 13:00:00,281.97,282.45,281.81,282.45,13516.0,281.97,282.45,281.81,282.45,13516.0
2025-06-04 13:30:00,282.46,282.56,281.99,282.0,11397.0,282.46,282.56,281.99,282.0,11397.0
2025-06-04 14:00:00,282.04,282.42,281.84,282.0,17102.0,282.04,282.42,281.84,282.0,17102.0
2025-06-04 14:30:00,281.93,282.15,281.49,281.9,46245.0,281.93,282.15,281.49,281.9,46245.0
2025-06-04 15:00:00,281.64,281.78,280.95,281.03,42625.0,281.64,281.78,280.95,281.03,42625.0
2025-06-04 15:30:00,281.03,281.11,279.74,280.24,160581.0,281.03,281.11,279.74,280.24,160581.0
2025-06-05 09:30:00,280.84,283.12,278.22,278.39,42036.0,280.84,283.12,278.22,278.39,42036.0
2025-06-05 10:00:00,278.61,279.22,278.22,278.5,33532.0,278.61,279.22,278.22,278.5,33532.0
2025-06-05 10:30:00,278.55,278.6,277.2,277.81,15782.0,278.55,278.6,277.2,277.81,15782.0
2025-06-05 11:00:00,277.94,278.17,276.84,278.17,26312.0,277.94,278.17,276.84,278.17,26312.0
2025-06-05 11:30:00,278.19,278.4,277.69,278.29,18629.0,278.19,278.4,277.69,278.29,18629.0
2025-06-05 12:00:00,278.16,279.13,278.16,278.96,60646.0,278.16,279.13,278.16,278.96,60646.0
2025-06-05 12:30:00,279.03,279.27,277.69,278.36,64929.0,279.03,279.27,277.69,278.36,64929.0
2025-06-05 13:00:00,278.24,279.01,277.93,278.78,18740.0,278.24,279.01,277.93,278.78,18740.0
2025-06-05 13:30:00,279.0,279.23,277.78,277.9,53101.0,279.0,279.23,277.78,277.9,53101.0
2025-06-05 14:00:00,277.9,277.9,275.92,276.78,28224.0,277.9,277.9,275.92,276.78,28224.0
2025-06-05 14:30:00,276.87,277.46,276.76,277.01,19415.0,276.87,277.46,276.76,277.01,19415.0
2025-06-05 15:00:00,277.04,277.41,276.01,276.54,23594.0,277.04,277.41,276.01,276.54,23594.0
2025-06-05 15:30:00,276.77,277.4,275.93,276.45,97763.0,276.77,277.4,275.93,276.45,97763.0
2025-06-06 09:30:00,279.26,281.52,279.06,279.93,26540.0,279.26,281.52,279.06,279.93,26540.0
2025-06-06 10:00:00,279.99,280.07,278.98,279.25,23262.0,279.99,280.07,278.98,279.25,23262.0
2025-06-06 10:30:00,279.27,279.27,278.35,278.4,11393.0,279.27,279.27,278.35,278.4,11393.0
2025-06-06 11:00:00,278.44,280.12,277.66,278.48,280219.0,278.44,280.12,277.66,278.48,280219.0
2025-06-06 11:30:00,278.5,279.49,278.49,279.49,26559.0,278.5,279.49,278.49,279.49,26559.0
2025-06-06 12:00:00,279.6,279.78,279.09,279.35,23276.0,279.6,279.78,279.09,279.35,23276.0
2025-06-06 12:30:00,279.35,279.44,278.35,278.53,15359.0,279.35,279.44,278.35,278.53,15359.0
2025-06-06 13:00:00,278.53,278.53,277.9,278.05,18156.0,278.53,278.53,277.9,278.05,18156.0
2025-06-06 13:30:00,278.18,278.71,278.02,278.5,10865.0,278.18,278.71,278.02,278.5,10865.0
2025-06-06 14:00:00,278.38,278.86,278.31,278.51,20468.0,278.38,278.86,278.31,278.51,20468.0
2025-06-06 14:30:00,278.71,279.47,278.54,279.29,16526.0,278.71,279.47,278.54,279.29,16526.0
2025-06-06 15:00:00,279.32,280.42,279.29,279.98,25261.0,279.32,280.42,279.29,279.98,25261.0
2025-06-06 15:30:00,280.09,280.2,279.34,279.8,85459.0,280.09,280.2,279.34,279.8,85459.0
2025-06-09 09:30:00,279.4,280.0,277.8,278.15,28785.0,279.4,280.0,277.8,278.15,28785.0
2025-06-09 10:00:00,278.2,279.53,277.72,278.88,25746.0,278.2,279.53,277.72,278.88,25746.0
2025-06-09 10:30:00,279.08,279.18,277.92,279.18,12851.0,279.08,279.18,277.92,279.18,12851.0
2025-06-09 11:00:00,279.17,279.9,278.74,279.62,18429.0,279.17,279.9,278.74,279.62,18429.0
2025-06-09 11:30:00,279.45,280.7,279.45,280.24,16575.0,279.45,280.7,279.45,280.24,16575.0
2025-06-09 12:00:00,280.35,280.94,279.95,280.05,85065.0,280.35,280.94,279.95,280.05,85065.0
2025-06-09 12:30:00,279.97,280.54,279.97,280.38,41653.0,279.97,280.54,279.97,280.38,41653.0
2025-06-09 13:00:00,280.38,281.44,280.01,281.02,62519.0,280.38,281.44,280.01,281.02,62519.0
2025-06-09 13:30:00,281.02,281.76,280.95,281.25,84526.0,281.02,281.76,280.95,281.25,84526.0
2025-06-09 14:00:00,281.29,281.4,280.56,281.07,24736.0,281.29,281.4,280.56,281.07,24736.0
2025-06-09 14:30:00,281.06,281.55,280.94,281.31,19154.0,281.06,281.55,280.94,281.31,19154.0
2025-06-09 15:00:00,281.33,281.4,280.76,280.84,25437.0,281.33,281.4,280.76,280.84,25437.0
2025-06-09 15:30:00,280.74,280.86,279.79,279.93,81884.0,280.74,280.86,279.79,279.93,81884.0
2025-06-10 09:30:00,280.26,280.85,278.53,279.34,37469.0,280.26,280.85,278.53,279.34,37469.0
2025-06-10 10:00:00,279.47,280.26,279.1,279.69,35602.0,279.47,280.26,279.1,279.69,35602.0
2025-06-10 10:30:00,279.8,281.49,279.47,281.07,74747.0,279.8,281.49,279.47,281.07,74747.0
2025-06-10 11:00:00,281.07,281.23,279.91,280.4,58413.0,281.07,281.23,279.91,280.4,58413.0
2025-06-10 11:30:00,280.28,280.6,279.19,279.31,67854.0,280.28,280.6,279.19,279.31,67854.0
2025-06-10 12:00:00,279.31,279.68,279.0,279.0,10633.0,279.31,279.68,279.0,279.0,10633.0
2025-06-10 12:30:00,279.09,279.13,278.85,279.03,5210.0,279.09,279.13,278.85,279.03,5210.0
2025-06-10 13:00:00,279.03,279.73,278.68,279.36,27596.0,279.03,279.73,278.68,279.36,27596.0
2025-06-10 13:30:00,279.39,279.77,279.07,279.07,22065.0,279.39,279.77,279.07,279.07,22065.0
2025-06-10 14:00:00,278.98,279.06,278.29,278.35,13114.0,278.98,279.06,278.29,278.35,13114.0
2025-06-10 14:30:00,278.36,279.56,278.35,279.5,127969.0,278.36,279.56,278.35,279.5,127969.0
2025-06-10 15:00:00,279.5,280.51,279.1,280.3,97734.0,279.5,280.51,279.1,280.3,97734.0
2025-06-10 15:30:00,280.37,282.22,280.13,281.86,108525.0,280.37,282.22,280.13,281.86,108525.0
2025-06-11 09:30:00,281.67,282.31,279.7,281.56,70012.0,281.67,282.31,279.7,281.56,70012.0
2025-06-11 10:00:00,281.56,282.08,280.6,282.06,34882.0,281.56,282.08,280.6,282.06,34882.0
2025-06-11 10:30:00,282.0,282.22,280.91,281.52,42073.0,282.0,282.22,280.91,281.52,42073.0
2025-06-11 11:00:00,281.63,282.1,281.47,281.85,42585.0,281.63,282.1,281.47,281.85,42585.0
2025-06-11 11:30:00,281.81,282.17,281.33,281.79,44907.0,281.81,282.17,281.33,281.79,44907.0
2025-06-11 12:00:00,281.8,281.86,281.02,281.35,20199.0,281.8,281.86,281.02,281.35,20199.0
2025-06-11 12:30:00,281.57,281.83,281.15,281.47,13300.0,281.57,281.83,281.15,281.47,13300.0
2025-06-11 13:00:00,281.5,281.82,281.1,281.8,29560.0,281.5,281.82,281.1,281.8,29560.0
2025-06-11 13:30:00,281.8,283.72,281.79,283.4,46713.0,281.8,283.72,281.79,283.4,46713.0
2025-06-11 14:00:00,283.4,283.5,281.48,282.23,23395.0,283.4,283.5,281.48,282.23,23395.0
2025-06-11 14:30:00,282.2,282.58,281.77,282.0,19689.0,282.2,282.58,281.77,282.0,19689.0
2025-06-11 15:00:00,281.99,282.42,281.66,281.66,31080.0,281.99,282.42,281.66,281.66,31080.0
2025-06-11 15:30:00,281.78,282.54,281.42,282.23,92185.0,281.78,282.54,281.42,282.23,92185.0
2025-06-12 09:30:00,280.79,282.75,279.14,282.75,27374.0,280.79,282.75,279.14,282.75,27374.0
2025-06-12 10:00:00,282.57,283.25,282.22,283.12,10399.0,282.57,283.25,282.22,283.12,10399.0
2025-06-12 10:30:00,283.19,284.1,283.19,283.34,22093.0,283.19,284.1,283.19,283.34,22093.0
2025-06-12 11:00:00,283.39,283.59,282.76,283.16,10187.0,283.39,283.59,282.76,283.16,10187.0
2025-06-12 11:30:00,283.42,283.59,282.76,283.22,11062.0,283.42,283.59,282.76,283.22,11062.0
2025-06-12 12:00:00,283.14,283.53,282.68,283.31,11652.0,283.14,283.53,282.68,283.31,11652.0
2025-06-12 12:30:00,283.22,283.83,282.98,283.32,11560.0,283.22,283.83,282.98,283.32,11560.0
2025-06-12 13:00:00,283.53,283.87,282.96,283.0,11480.0,283.53,283.87,282.96,283.0,11480.0
2025-06-12 13:30:00,283.19,283.87,283.13,283.56,8070.0,283.19,283.87,283.13,283.56,8070.0
2025-06-12 14:00:00,283.75,283.93,283.22,283.35,9711.0,283.75,283.93,283.22,283.35,9711.0
2025-06-12 14:30:00,283.32,283.6,283.12,283.45,13899.0,283.32,283.6,283.12,283.45,13899.0
2025-06-12 15:00:00,283.4,283.41,282.2,282.73,19402.0,283.4,283.41,282.2,282.73,19402.0
2025-06-12 15:30:00,282.87,283.26,282.71,283.18,46614.0,282.87,283.26,282.71,283.18,46614.0
2025-06-13 09:30:00,283.9,284.13,280.25,283.38,44345.0,283.9,284.13,280.25,283.38,44345.0
2025-06-13 10:00:00,283.72,285.03,283.47,283.93,21283.0,283.72,285.03,283.47,283.93,21283.0
2025-06-13 10:30:00,284.07,284.77,283.42,284.1,25871.0,284.07,284.77,283.42,284.1,25871.0
2025-06-13 11:00:00,284.25,284.56,283.72,284.45,18861.0,284.25,284.56,283.72,284.45,18861.0
2025-06-13 11:30:00,284.55,284.89,283.83,283.87,18900.0,284.55,284.89,283.83,283.87,18900.0
2025-06-13 12:00:00,283.87,284.45,282.9,282.9,15001.0,283.87,284.45,282.9,282.9,15001.0
2025-06-13 12:30:00,282.84,283.38,282.12,282.87,41589.0,282.84,283.38,282.12,282.87,41589.0
2025-06-13 13:00:00,282.87,283.33,282.74,283.12,30722.0,282.87,283.33,282.74,283.12,30722.0
2025-06-13 13:30:00,283.01,283.44,281.99,282.48,31821.0,283.01,283.44,281.99,282.48,31821.0
2025-06-13 14:00:00,282.34,282.54,280.84,280.88,17730.0,282.34,282.54,280.84,280.88,17730.0
2025-06-13 14:30:00,281.02,281.14,279.27,280.15,22836.0,281.02,281.14,279.27,280.15,22836.0
2025-06-13 15:00:00,280.15,281.22,279.65,280.16,37069.0,280.15,281.22,279.65,280.16,37069.0
2025-06-13 15:30:00,280.23,280.93,279.9,280.37,86476.0,280.23,280.93,279.9,280.37,86476.0
2025-06-16 09:30:00,283.07,283.63,282.06,282.29,37775.0,283.07,283.63,282.06,282.29,37775.0
2025-06-16 10:00:00,282.29,283.06,281.77,282.62,15981.0,282.29,283.06,281.77,282.62,15981.0
2025-06-16 10:30:00,282.9,284.01,282.45,282.61,26953.0,282.9,284.01,282.45,282.61,26953.0
2025-06-16 11:00:00,282.79,282.79,280.97,281.51,40176.0,282.79,282.79,280.97,281.51,40176.0
2025-06-16 11:30:00,281.52,281.91,280.98,281.38,36877.0,281.52,281.91,280.98,281.38,36877.0
2025-06-16 12:00:00,281.23,281.84,281.04,281.63,11440.0,281.23,281.84,281.04,281.63,11440.0
2025-06-16 12:30:00,281.63,282.0,281.28,281.59,7159.0,281.63,282.0,281.28,281.59,7159.0
2025-06-16 13:00:00,281.57,281.96,281.01,281.92,11523.0,281.57,281.96,281.01,281.92,11523.0
2025-06-16 13:30:00,281.92,282.21,281.49,281.49,11364.0,281.92,282.21,281.49,281.49,11364.0
2025-06-16 14:00:00,281.32,281.35,280.95,281.16,15753.0,281.32,281.35,280.95,281.16,15753.0
2025-06-16 14:30:00,280.94,281.21,280.6,281.05,11143.0,280.94,281.21,280.6,281.05,11143.0
2025-06-16 15:00:00,281.18,281.18,278.83,279.05,33887.0,281.18,281.18,278.83,279.05,33887.0
2025-06-16 15:30:00,278.9,280.77,278.76,280.48,131400.0,278.9,280.77,278.76,280.48,131400.0
2025-06-17 09:30:00,279.68,280.39,277.07,278.3,49696.0,279.68,280.39,277.07,278.3,49696.0
2025-06-17 10:00:00,278.59,279.59,277.83,278.91,32534.0,278.59,279.59,277.83,278.91,32534.0
2025-06-17 10:30:00,279.01,279.1,277.91,278.19,22005.0,279.01,279.1,277.91,278.19,22005.0
2025-06-17 11:00:00,278.03,279.03,277.78,278.09,24441.0,278.03,279.03,277.78,278.09,24441.0
2025-06-17 11:30:00,278.09,278.85,277.92,278.38,29450.0,278.09,278.85,277.92,278.38,29450.0
2025-06-17 12:00:00,278.61,279.73,278.43,279.49,22374.0,278.61,279.73,278.43,279.49,22374.0
2025-06-17 12:30:00,279.67,279.68,278.6,278.6,23748.0,279.67,279.68,278.6,278.6,23748.0
2025-06-17 13:00:00,278.64,279.04,277.7,277.7,23215.0,278.64,279.04,277.7,277.7,23215.0
2025-06-17 13:30:00,277.7,278.64,277.48,278.17,33658.0,277.7,278.64,277.48,278.17,33658.0
2025-06-17 14:00:00,278.12,278.17,277.37,277.46,24967.0,278.12,278.17,277.37,277.46,24967.0
2025-06-17 14:30:00,277.47,277.83,277.28,277.79,27873.0,277.47,277.83,277.28,277.79,27873.0
2025-06-17 15:00:00,277.78,277.78,277.01,277.29,23433.0,277.78,277.78,277.01,277.29,23433.0
2025-06-17 15:30:00,277.38,277.68,277.04,277.05,65013.0,277.38,277.68,277.04,277.05,65013.0
2025-06-18 09:30:00,277.35,279.12,276.27,278.35,25188.0,277.35,279.12,276.27,278.35,25188.0
2025-06-18 10:00:00,277.97,279.13,277.82,278.63,10487.0,277.97,279.13,277.82,278.63,10487.0
2025-06-18 10:30:00,278.75,278.75,278.15,278.29,25487.0,278.75,278.75,278.15,278.29,25487.0
2025-06-18 11:00:00,278.29,278.83,278.28,278.52,10200.0,278.29,278.83,278.28,278.52,10200.0
2025-06-18 11:30:00,278.73,279.18,278.26,278.63,12034.0,278.73,279.18,278.26,278.63,12034.0
2025-06-18 12:00:00,278.74,279.22,278.52,278.59,11718.0,278.74,279.22,278.52,278.59,11718.0
2025-06-18 12:30:00,278.65,278.9,278.27,278.38,8019.0,278.65,278.9,278.27,278.38,8019.0
2025-06-18 13:00:00,278.22,278.39,277.85,278.01,11677.0,278.22,278.39,277.85,278.01,11677.0
2025-06-18 13:30:00,277.9,278.11,277.62,277.83,15443.0,277.9,278.11,277.62,277.83,15443.0
2025-06-18 14:00:00,277.82,278.54,277.38,277.61,16294.0,277.82,278.54,277.38,277.61,16294.0
2025-06-18 14:30:00,277.85,278.55,276.68,276.7,16895.0,277.85,278.55,276.68,276.7,16895.0
2025-06-18 15:00:00,276.76,277.41,275.93,276.05,22141.0,276.76,277.41,275.93,276.05,22141.0
2025-06-18 15:30:00,275.95,276.87,275.2,275.39,63800.0,275.95,276.87,275.2,275.39,63800.0
2025-06-20 09:30:00,276.05,276.07,271.9,274.9,217916.0,276.05,276.07,271.9,274.9,217916.0
2025-06-20 10:00:00,275.48,276.26,274.72,275.04,23582.0,275.48,276.26,274.72,275.04,23582.0
2025-06-20 10:30:00,275.11,275.19,274.05,274.94,13409.0,275.11,275.19,274.05,274.94,13409.0
2025-06-20 11:00:00,274.91,275.5,274.46,275.02,11460.0,274.91,275.5,274.46,275.02,11460.0
2025-06-20 11:30:00,275.13,275.47,273.89,273.89,23089.0,275.13,275.47,273.89,273.89,23089.0
2025-06-20 12:00:00,273.7,274.0,273.31,273.78,13532.0,273.7,274.0,273.31,273.78,13532.0
2025-06-20 12:30:00,273.84,273.92,272.74,272.77,21924.0,273.84,273.92,272.74,272.77,21924.0
2025-06-20 13:00:00,272.92,273.47,271.72,271.76,13571.0,272.92,273.47,271.72,271.76,13571.0
2025-06-20 13:30:00,271.55,272.13,271.33,271.71,13522.0,271.55,272.13,271.33,271.71,13522.0
2025-06-20 14:00:00,271.63,272.79,271.62,272.59,12230.0,271.63,272.79,271.62,272.59,12230.0
2025-06-20 14:30:00,272.6,272.82,271.73,272.18,30127.0,272.6,272.82,271.73,272.18,30127.0
2025-06-20 15:00:00,272.07,272.19,271.66,271.71,19937.0,272.07,272.19,271.66,271.71,19937.0
2025-06-20 15:30:00,271.72,271.93,270.47,270.67,138022.0,271.72,271.93,270.47,270.67,138022.0